名前 | Gilat Satellite Networks Ltd. Ordinary Shares |
ティッカー | GILT |
国 | Israel |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.15 | 18.26 | 20.49 | 19.07 | 5587800.0 | 19.07 |
2021-02-12 | 22.62 | 19.2 | 19.5 | 21.3 | 3938100.0 | 21.3 |
2021-02-11 | 20.79 | 18.53 | 19.88 | 19.04 | 3012500.0 | 19.04 |
2021-02-10 | 22.69 | 18.76 | 19.32 | 20.17 | 5226200.0 | 20.17 |
2021-02-09 | 19.82 | 17.86 | 18.26 | 19.2 | 3009500.0 | 19.2 |
2021-02-08 | 19.09 | 15.65 | 15.65 | 18.49 | 5271700.0 | 18.49 |
2021-02-05 | 16.59 | 13.63 | 13.95 | 15.19 | 4548100.0 | 15.19 |
2021-02-04 | 13.99 | 13.09 | 13.39 | 13.53 | 2528300.0 | 13.53 |
2021-02-03 | 13.43 | 11.81 | 12.07 | 13.15 | 3006200.0 | 13.15 |
2021-02-02 | 12.17 | 11.52 | 11.76 | 11.81 | 1516200.0 | 11.81 |
2021-02-01 | 12.24 | 11.24 | 12.14 | 11.68 | 1847700.0 | 11.68 |
2021-01-29 | 12.35 | 11.14 | 11.7 | 11.42 | 1966500.0 | 11.42 |
2021-01-28 | 12.56 | 11.02 | 12.32 | 11.68 | 3253600.0 | 11.68 |
2021-01-27 | 13.26 | 11.72 | 11.82 | 12.45 | 3869900.0 | 12.45 |
2021-01-26 | 13.22 | 11.14 | 12.28 | 12.66 | 5720800.0 | 12.66 |
2021-01-25 | 13.99 | 10.71 | 10.87 | 12.1 | 10735800.0 | 12.1 |
2021-01-22 | 10.34 | 9.0 | 9.06 | 10.1 | 2381400.0 | 10.1 |
2021-01-21 | 9.37 | 8.52 | 9.3 | 9.15 | 2266200.0 | 9.15 |
2021-01-20 | 9.64 | 8.9 | 9.0 | 9.38 | 2782600.0 | 9.38 |
2021-01-19 | 9.75 | 8.3 | 8.39 | 9.22 | 8328100.0 | 9.22 |
2021-01-15 | 7.72 | 7.15 | 7.62 | 7.32 | 870800.0 | 7.32 |
2021-01-14 | 7.59 | 6.98 | 7.09 | 7.5 | 1545100.0 | 7.5 |
2021-01-13 | 6.95 | 6.68 | 6.93 | 6.81 | 362900.0 | 6.81 |
2021-01-12 | 6.95 | 6.79 | 6.8 | 6.85 | 500100.0 | 6.85 |
2021-01-11 | 7.01 | 6.75 | 7.01 | 6.81 | 626200.0 | 6.81 |
2021-01-08 | 7.23 | 6.88 | 7.19 | 6.99 | 681700.0 | 6.99 |
2021-01-07 | 7.71 | 7.14 | 7.3 | 7.67 | 949900.0 | 7.04 |
2021-01-06 | 7.21 | 7.0 | 7.0 | 7.2 | 660500.0 | 6.61 |
2021-01-05 | 7.23 | 6.83 | 7.22 | 6.91 | 1057600.0 | 6.34 |
2021-01-04 | 7.24 | 6.78 | 6.85 | 7.19 | 1145300.0 | 6.6 |
2020-12-31 | 6.53 | 6.43 | 6.52 | 6.52 | 435100.0 | 5.98 |
2020-12-30 | 6.51 | 6.4 | 6.49 | 6.43 | 616700.0 | 5.9 |
2020-12-29 | 6.43 | 6.16 | 6.43 | 6.22 | 311300.0 | 5.71 |
2020-12-28 | 6.46 | 6.17 | 6.18 | 6.42 | 485500.0 | 5.89 |
2020-12-24 | 6.15 | 6.0 | 6.14 | 6.04 | 108300.0 | 5.54 |
2020-12-23 | 6.26 | 6.02 | 6.16 | 6.13 | 309200.0 | 5.63 |
2020-12-22 | 6.2 | 5.95 | 6.15 | 6.06 | 280500.0 | 5.56 |
2020-12-21 | 6.19 | 5.8 | 6.15 | 6.11 | 540000.0 | 5.61 |
2020-12-18 | 6.25 | 6.04 | 6.17 | 6.16 | 551400.0 | 5.65 |
2020-12-17 | 6.32 | 6.0 | 6.21 | 6.1 | 463700.0 | 5.6 |
2020-12-16 | 6.45 | 6.1 | 6.39 | 6.13 | 382800.0 | 5.63 |
2020-12-15 | 6.46 | 6.31 | 6.45 | 6.38 | 287400.0 | 5.86 |
2020-12-14 | 6.54 | 6.4 | 6.53 | 6.4 | 298400.0 | 5.87 |
2020-12-11 | 6.5 | 6.21 | 6.33 | 6.26 | 526700.0 | 5.75 |
2020-12-10 | 6.4 | 6.09 | 6.37 | 6.37 | 447500.0 | 5.85 |
2020-12-09 | 6.55 | 6.26 | 6.52 | 6.39 | 357700.0 | 5.87 |
2020-12-08 | 6.51 | 6.35 | 6.47 | 6.51 | 626300.0 | 5.98 |
2020-12-07 | 6.4 | 6.31 | 6.39 | 6.33 | 323400.0 | 5.81 |
2020-12-04 | 6.37 | 6.21 | 6.25 | 6.33 | 257900.0 | 5.81 |
2020-12-03 | 6.23 | 6.03 | 6.07 | 6.2 | 315700.0 | 5.69 |
2020-12-02 | 6.1 | 5.93 | 6.04 | 6.0 | 202600.0 | 5.51 |
2020-12-01 | 6.14 | 5.88 | 6.08 | 6.14 | 240400.0 | 5.64 |
2020-11-30 | 6.15 | 5.96 | 6.15 | 6.06 | 224200.0 | 5.56 |
2020-11-27 | 6.15 | 5.98 | 6.0 | 6.15 | 182600.0 | 5.64 |
2020-11-25 | 5.99 | 5.81 | 5.95 | 5.93 | 164000.0 | 5.44 |
2020-11-24 | 6.02 | 5.88 | 5.97 | 5.9 | 473700.0 | 5.42 |
2020-11-23 | 5.81 | 5.64 | 5.68 | 5.74 | 262700.0 | 5.27 |
2020-11-20 | 5.53 | 5.35 | 5.4 | 5.48 | 149700.0 | 5.03 |
2020-11-19 | 5.55 | 5.38 | 5.46 | 5.4 | 130100.0 | 4.96 |
2020-11-18 | 5.46 | 5.31 | 5.37 | 5.45 | 257500.0 | 5.0 |
2020-11-17 | 5.44 | 5.33 | 5.43 | 5.38 | 198900.0 | 4.94 |
2020-11-16 | 5.51 | 5.36 | 5.48 | 5.44 | 279500.0 | 4.99 |
2020-11-13 | 5.45 | 5.31 | 5.38 | 5.36 | 159500.0 | 4.92 |
2020-11-12 | 5.52 | 5.31 | 5.4 | 5.34 | 147500.0 | 4.9 |
2020-11-11 | 5.54 | 5.31 | 5.53 | 5.4 | 256400.0 | 4.96 |
2020-11-10 | 5.79 | 5.34 | 5.43 | 5.5 | 933800.0 | 5.05 |
2020-11-09 | 6.3 | 6.03 | 6.26 | 6.03 | 542600.0 | 5.2 |
2020-11-06 | 6.09 | 5.88 | 5.91 | 6.08 | 754000.0 | 5.25 |
2020-11-05 | 6.15 | 5.9 | 6.01 | 5.91 | 582600.0 | 5.1 |
2020-11-04 | 6.05 | 5.92 | 5.96 | 6.0 | 1019700.0 | 5.18 |
2020-11-03 | 5.97 | 5.84 | 5.97 | 5.92 | 332800.0 | 5.11 |
2020-11-02 | 6.07 | 5.88 | 6.06 | 5.99 | 520700.0 | 5.17 |
2020-10-30 | 6.03 | 5.83 | 6.03 | 5.99 | 724700.0 | 5.17 |
2020-10-29 | 5.98 | 5.7 | 5.72 | 5.93 | 471900.0 | 5.12 |
2020-10-28 | 5.74 | 5.52 | 5.72 | 5.72 | 375100.0 | 4.94 |
2020-10-27 | 5.74 | 5.61 | 5.73 | 5.63 | 319500.0 | 4.86 |
2020-10-26 | 5.7 | 5.48 | 5.57 | 5.7 | 467500.0 | 4.92 |
2020-10-23 | 5.6 | 5.46 | 5.53 | 5.58 | 489200.0 | 4.82 |
2020-10-22 | 5.56 | 5.48 | 5.56 | 5.51 | 308000.0 | 4.76 |
2020-10-21 | 5.49 | 5.36 | 5.46 | 5.43 | 373600.0 | 4.69 |
2020-10-20 | 5.52 | 5.34 | 5.51 | 5.42 | 353400.0 | 4.68 |
2020-10-19 | 5.55 | 5.44 | 5.55 | 5.49 | 1190300.0 | 4.74 |
2020-10-16 | 5.38 | 5.25 | 5.3 | 5.32 | 570700.0 | 4.59 |
2020-10-15 | 5.31 | 5.09 | 5.24 | 5.3 | 912600.0 | 4.57 |
2020-10-14 | 5.07 | 4.89 | 5.02 | 5.0 | 509300.0 | 4.32 |
2020-10-13 | 5.17 | 4.97 | 5.17 | 4.99 | 280700.0 | 4.31 |
2020-10-12 | 5.24 | 5.08 | 5.24 | 5.15 | 493600.0 | 4.44 |
2020-10-09 | 5.29 | 5.12 | 5.28 | 5.24 | 445800.0 | 4.52 |
2020-10-08 | 5.49 | 5.16 | 5.48 | 5.25 | 842400.0 | 4.53 |
2020-10-07 | 5.51 | 5.41 | 5.46 | 5.5 | 802300.0 | 4.75 |
2020-10-06 | 5.49 | 5.21 | 5.4 | 5.41 | 2207400.0 | 4.67 |
2020-10-05 | 5.32 | 4.8 | 5.31 | 5.31 | 4513000.0 | 4.58 |
2020-10-02 | 5.26 | 5.12 | 5.18 | 5.21 | 184200.0 | 4.5 |
2020-10-01 | 5.48 | 5.12 | 5.45 | 5.27 | 490700.0 | 4.55 |
2020-09-30 | 5.67 | 5.35 | 5.66 | 5.45 | 295300.0 | 4.7 |
2020-09-29 | 5.69 | 5.61 | 5.63 | 5.66 | 73800.0 | 4.88 |
2020-09-28 | 5.66 | 5.62 | 5.63 | 5.62 | 80800.0 | 4.85 |
2020-09-25 | 5.68 | 5.6 | 5.62 | 5.63 | 57400.0 | 4.86 |
2020-09-24 | 5.68 | 5.56 | 5.56 | 5.63 | 189100.0 | 4.86 |
2020-09-23 | 5.77 | 5.55 | 5.6 | 5.65 | 222400.0 | 4.88 |
2020-09-22 | 5.7 | 5.48 | 5.62 | 5.63 | 145100.0 | 4.86 |
2020-09-21 | 5.56 | 5.4 | 5.55 | 5.55 | 159700.0 | 4.79 |
2020-09-18 | 5.62 | 5.5 | 5.55 | 5.55 | 113100.0 | 4.79 |
2020-09-17 | 5.61 | 5.36 | 5.42 | 5.54 | 170900.0 | 4.78 |
2020-09-16 | 5.54 | 5.45 | 5.52 | 5.48 | 89100.0 | 4.73 |
2020-09-15 | 5.56 | 5.47 | 5.47 | 5.53 | 105400.0 | 4.77 |
2020-09-14 | 5.51 | 5.36 | 5.41 | 5.47 | 126900.0 | 4.72 |
2020-09-11 | 5.49 | 5.38 | 5.48 | 5.41 | 46300.0 | 4.67 |
2020-09-10 | 5.61 | 5.47 | 5.5 | 5.49 | 125200.0 | 4.74 |
2020-09-09 | 5.55 | 5.44 | 5.46 | 5.48 | 151100.0 | 4.73 |
2020-09-08 | 5.65 | 5.25 | 5.31 | 5.45 | 426700.0 | 4.7 |
2020-09-04 | 5.36 | 5.19 | 5.33 | 5.3 | 140300.0 | 4.57 |
2020-09-03 | 5.42 | 5.32 | 5.4 | 5.35 | 117800.0 | 4.62 |
2020-09-02 | 5.5 | 5.37 | 5.37 | 5.43 | 118600.0 | 4.69 |
2020-09-01 | 5.42 | 5.32 | 5.42 | 5.34 | 106700.0 | 4.61 |
2020-08-31 | 5.49 | 5.37 | 5.37 | 5.39 | 143700.0 | 4.65 |
2020-08-28 | 5.39 | 5.26 | 5.33 | 5.35 | 115500.0 | 4.62 |
2020-08-27 | 5.42 | 5.28 | 5.42 | 5.31 | 73600.0 | 4.58 |
2020-08-26 | 5.47 | 5.34 | 5.47 | 5.39 | 132900.0 | 4.65 |
2020-08-25 | 5.55 | 5.38 | 5.53 | 5.46 | 94400.0 | 4.71 |
2020-08-24 | 5.54 | 5.41 | 5.41 | 5.53 | 151300.0 | 4.77 |
2020-08-21 | 5.49 | 5.41 | 5.47 | 5.45 | 87900.0 | 4.7 |
2020-08-20 | 5.58 | 5.46 | 5.49 | 5.52 | 101100.0 | 4.76 |
2020-08-19 | 5.6 | 5.47 | 5.53 | 5.6 | 132900.0 | 4.83 |
2020-08-18 | 5.64 | 5.43 | 5.64 | 5.6 | 111300.0 | 4.83 |
2020-08-17 | 5.69 | 5.59 | 5.66 | 5.65 | 54300.0 | 4.88 |
2020-08-14 | 5.7 | 5.59 | 5.61 | 5.65 | 69300.0 | 4.88 |
2020-08-13 | 5.69 | 5.59 | 5.62 | 5.63 | 115200.0 | 4.86 |
2020-08-12 | 5.76 | 5.59 | 5.59 | 5.64 | 176100.0 | 4.87 |
2020-08-11 | 5.71 | 5.6 | 5.69 | 5.63 | 147700.0 | 4.86 |
2020-08-10 | 5.88 | 5.58 | 5.81 | 5.67 | 243400.0 | 4.89 |
2020-08-07 | 5.77 | 5.54 | 5.62 | 5.75 | 199600.0 | 4.96 |
2020-08-06 | 5.81 | 5.46 | 5.67 | 5.61 | 814100.0 | 4.84 |
2020-08-05 | 5.49 | 5.37 | 5.38 | 5.43 | 179300.0 | 4.69 |
2020-08-04 | 5.52 | 5.34 | 5.42 | 5.41 | 174000.0 | 4.67 |
2020-08-03 | 5.56 | 5.39 | 5.52 | 5.43 | 199700.0 | 4.69 |
2020-07-31 | 5.73 | 5.52 | 5.57 | 5.59 | 142500.0 | 4.82 |
2020-07-30 | 5.63 | 5.45 | 5.47 | 5.59 | 145700.0 | 4.82 |
2020-07-29 | 5.7 | 5.44 | 5.7 | 5.65 | 688500.0 | 4.88 |
2020-07-28 | 5.6 | 5.35 | 5.36 | 5.57 | 344400.0 | 4.81 |
2020-07-27 | 5.44 | 5.11 | 5.15 | 5.43 | 354400.0 | 4.69 |
2020-07-24 | 5.28 | 5.12 | 5.2 | 5.17 | 181500.0 | 4.46 |
2020-07-23 | 5.3 | 5.16 | 5.24 | 5.21 | 106900.0 | 4.5 |
2020-07-22 | 5.35 | 5.12 | 5.31 | 5.29 | 284300.0 | 4.57 |
2020-07-21 | 5.45 | 5.32 | 5.39 | 5.33 | 242800.0 | 4.6 |
2020-07-20 | 5.47 | 5.36 | 5.43 | 5.42 | 234700.0 | 4.68 |
2020-07-17 | 5.63 | 5.41 | 5.46 | 5.48 | 583400.0 | 4.73 |
2020-07-16 | 5.48 | 5.19 | 5.3 | 5.41 | 890900.0 | 4.67 |
2020-07-15 | 5.29 | 4.96 | 5.0 | 5.28 | 941500.0 | 4.56 |
2020-07-14 | 5.0 | 4.94 | 4.96 | 4.98 | 422300.0 | 4.3 |
2020-07-13 | 5.14 | 4.95 | 5.13 | 4.99 | 470300.0 | 4.31 |
2020-07-10 | 5.25 | 5.03 | 5.1 | 5.11 | 526000.0 | 4.41 |
2020-07-09 | 5.23 | 4.99 | 5.2 | 5.1 | 1040700.0 | 4.4 |
2020-07-08 | 6.13 | 5.05 | 6.08 | 5.23 | 4294900.0 | 4.51 |
2020-07-07 | 6.26 | 6.04 | 6.25 | 6.11 | 209100.0 | 5.27 |
2020-07-06 | 6.38 | 6.25 | 6.38 | 6.29 | 217900.0 | 5.43 |
2020-07-02 | 6.45 | 6.28 | 6.4 | 6.3 | 204200.0 | 5.44 |
2020-07-01 | 6.47 | 6.35 | 6.44 | 6.37 | 229700.0 | 5.5 |
2020-06-30 | 6.61 | 6.32 | 6.32 | 6.37 | 325400.0 | 5.5 |
2020-06-29 | 6.35 | 6.1 | 6.17 | 6.33 | 167500.0 | 5.46 |
2020-06-26 | 6.22 | 6.03 | 6.08 | 6.14 | 228000.0 | 5.3 |
2020-06-25 | 6.12 | 5.98 | 6.12 | 6.1 | 209100.0 | 5.26 |
2020-06-24 | 6.36 | 6.05 | 6.33 | 6.2 | 293000.0 | 5.35 |
2020-06-23 | 6.48 | 6.33 | 6.37 | 6.34 | 206400.0 | 5.47 |
2020-06-22 | 6.5 | 6.32 | 6.41 | 6.37 | 557600.0 | 5.5 |
2020-06-19 | 6.42 | 5.98 | 6.3 | 6.37 | 721000.0 | 5.5 |
2020-06-18 | 6.3 | 5.97 | 6.15 | 6.24 | 569700.0 | 5.39 |
2020-06-17 | 6.35 | 6.01 | 6.3 | 6.15 | 362300.0 | 5.31 |
2020-06-16 | 6.46 | 6.2 | 6.24 | 6.24 | 376600.0 | 5.39 |
2020-06-15 | 6.14 | 5.91 | 6.14 | 6.04 | 412000.0 | 5.21 |
2020-06-12 | 6.48 | 6.06 | 6.31 | 6.22 | 281000.0 | 5.37 |
2020-06-11 | 6.4 | 6.04 | 6.34 | 6.12 | 430000.0 | 5.28 |
2020-06-10 | 6.73 | 6.43 | 6.71 | 6.49 | 379100.0 | 5.6 |
2020-06-09 | 7.02 | 6.64 | 7.0 | 6.85 | 422100.0 | 5.91 |
2020-06-08 | 7.25 | 6.91 | 7.12 | 7.05 | 388700.0 | 6.08 |
2020-06-05 | 7.23 | 7.05 | 7.08 | 7.17 | 393700.0 | 6.19 |
2020-06-04 | 7.87 | 6.93 | 7.84 | 6.95 | 1069900.0 | 6.0 |
2020-06-03 | 8.1 | 7.67 | 7.98 | 8.01 | 795200.0 | 6.91 |
2020-06-02 | 8.27 | 7.9 | 8.21 | 7.97 | 604000.0 | 6.88 |
2020-06-01 | 8.41 | 8.29 | 8.3 | 8.32 | 240600.0 | 7.18 |
2020-05-29 | 8.37 | 8.28 | 8.35 | 8.36 | 338000.0 | 7.22 |
2020-05-28 | 8.54 | 8.3 | 8.54 | 8.32 | 259300.0 | 7.18 |
2020-05-27 | 8.51 | 8.35 | 8.51 | 8.41 | 204400.0 | 7.26 |
2020-05-26 | 8.5 | 8.36 | 8.39 | 8.44 | 514700.0 | 7.28 |
2020-05-22 | 8.49 | 8.34 | 8.4 | 8.4 | 131300.0 | 7.25 |
2020-05-21 | 8.51 | 8.41 | 8.46 | 8.41 | 115700.0 | 7.26 |
2020-05-20 | 8.56 | 8.45 | 8.53 | 8.52 | 206300.0 | 7.35 |
2020-05-19 | 8.51 | 8.41 | 8.46 | 8.41 | 108300.0 | 7.26 |
2020-05-18 | 8.48 | 8.32 | 8.35 | 8.43 | 378200.0 | 7.28 |
2020-05-15 | 8.36 | 8.25 | 8.25 | 8.26 | 293100.0 | 7.13 |
2020-05-14 | 8.32 | 8.2 | 8.22 | 8.28 | 303100.0 | 7.15 |
2020-05-13 | 8.46 | 8.28 | 8.41 | 8.3 | 204900.0 | 7.16 |
2020-05-12 | 8.53 | 8.4 | 8.5 | 8.4 | 1034900.0 | 7.25 |
2020-05-11 | 8.57 | 8.46 | 8.56 | 8.48 | 221500.0 | 7.32 |
2020-05-08 | 8.6 | 8.45 | 8.5 | 8.56 | 231500.0 | 7.39 |
2020-05-07 | 8.46 | 8.36 | 8.4 | 8.42 | 129700.0 | 7.27 |
2020-05-06 | 8.48 | 8.32 | 8.48 | 8.33 | 207500.0 | 7.19 |
2020-05-05 | 8.54 | 8.42 | 8.47 | 8.46 | 332600.0 | 7.3 |
2020-05-04 | 8.53 | 8.39 | 8.45 | 8.47 | 270200.0 | 7.31 |
2020-05-01 | 8.56 | 8.41 | 8.5 | 8.56 | 275300.0 | 7.39 |
2020-04-30 | 8.59 | 8.42 | 8.44 | 8.55 | 290600.0 | 7.38 |
2020-04-29 | 8.66 | 8.52 | 8.66 | 8.64 | 304700.0 | 7.46 |
2020-04-28 | 8.65 | 8.41 | 8.57 | 8.48 | 401800.0 | 7.32 |
2020-04-27 | 8.52 | 8.39 | 8.45 | 8.5 | 596900.0 | 7.34 |
2020-04-24 | 8.45 | 8.31 | 8.45 | 8.39 | 122600.0 | 7.24 |
2020-04-23 | 8.47 | 8.33 | 8.34 | 8.38 | 321900.0 | 7.23 |
2020-04-22 | 8.43 | 8.31 | 8.37 | 8.36 | 189600.0 | 7.22 |
2020-04-21 | 8.33 | 8.16 | 8.27 | 8.31 | 377300.0 | 7.17 |
2020-04-20 | 8.42 | 8.21 | 8.34 | 8.34 | 227000.0 | 7.2 |
2020-04-17 | 8.44 | 8.23 | 8.44 | 8.31 | 218500.0 | 7.17 |
2020-04-16 | 8.22 | 7.92 | 8.04 | 8.21 | 241800.0 | 7.09 |
2020-04-15 | 8.23 | 8.11 | 8.2 | 8.2 | 132600.0 | 7.08 |
2020-04-14 | 8.54 | 8.14 | 8.54 | 8.26 | 526100.0 | 7.13 |
2020-04-13 | 8.48 | 8.1 | 8.43 | 8.37 | 359400.0 | 7.22 |
2020-04-09 | 8.28 | 8.12 | 8.24 | 8.15 | 177400.0 | 7.03 |
2020-04-08 | 8.15 | 7.66 | 7.85 | 8.07 | 599200.0 | 6.96 |
2020-04-07 | 8.0 | 7.57 | 8.0 | 7.68 | 536100.0 | 6.63 |
2020-04-06 | 7.78 | 7.42 | 7.63 | 7.61 | 441700.0 | 6.57 |
2020-04-03 | 7.54 | 7.04 | 7.36 | 7.25 | 229200.0 | 6.26 |
2020-04-02 | 7.5 | 7.17 | 7.2 | 7.33 | 265300.0 | 6.33 |
2020-04-01 | 7.37 | 7.14 | 7.31 | 7.15 | 400400.0 | 6.17 |
2020-03-31 | 7.44 | 7.07 | 7.27 | 7.09 | 544500.0 | 6.12 |
2020-03-30 | 7.49 | 7.13 | 7.31 | 7.43 | 330800.0 | 6.41 |
2020-03-27 | 7.4 | 7.09 | 7.2 | 7.34 | 277300.0 | 6.33 |
2020-03-26 | 7.66 | 6.95 | 6.95 | 7.34 | 425700.0 | 6.33 |
2020-03-25 | 7.02 | 6.07 | 6.18 | 6.91 | 471700.0 | 5.96 |
2020-03-24 | 6.14 | 5.56 | 5.58 | 6.12 | 305100.0 | 5.28 |
2020-03-23 | 5.43 | 5.06 | 5.43 | 5.31 | 371700.0 | 4.58 |
2020-03-20 | 5.69 | 5.15 | 5.28 | 5.47 | 568100.0 | 4.72 |
2020-03-19 | 5.15 | 4.7 | 4.86 | 5.07 | 343300.0 | 4.38 |
2020-03-18 | 5.61 | 4.73 | 5.46 | 4.86 | 478000.0 | 4.19 |
2020-03-17 | 5.8 | 5.15 | 5.55 | 5.7 | 374600.0 | 4.92 |
2020-03-16 | 6.93 | 5.34 | 6.9 | 5.46 | 514400.0 | 4.71 |
2020-03-13 | 7.74 | 7.27 | 7.68 | 7.61 | 162800.0 | 6.57 |
2020-03-12 | 7.88 | 7.3 | 7.88 | 7.35 | 336200.0 | 6.34 |
2020-03-11 | 8.5 | 8.04 | 8.47 | 8.17 | 362600.0 | 7.05 |
2020-03-10 | 8.56 | 8.27 | 8.35 | 8.5 | 234900.0 | 7.34 |
2020-03-09 | 8.48 | 7.76 | 8.26 | 8.23 | 660200.0 | 7.1 |
2020-03-06 | 8.94 | 8.74 | 8.85 | 8.8 | 931900.0 | 7.59 |
2020-03-05 | 9.31 | 8.92 | 9.29 | 8.98 | 715900.0 | 7.75 |
2020-03-04 | 9.48 | 9.32 | 9.41 | 9.48 | 419800.0 | 8.18 |
2020-03-03 | 9.44 | 9.32 | 9.35 | 9.37 | 523000.0 | 8.09 |
2020-03-02 | 9.45 | 9.32 | 9.45 | 9.4 | 306800.0 | 8.11 |
2020-02-28 | 9.49 | 9.33 | 9.36 | 9.41 | 591700.0 | 8.12 |
2020-02-27 | 9.6 | 9.43 | 9.52 | 9.46 | 574600.0 | 8.16 |
2020-02-26 | 9.68 | 9.6 | 9.65 | 9.63 | 477800.0 | 8.31 |
2020-02-25 | 9.72 | 9.55 | 9.72 | 9.57 | 753400.0 | 8.26 |
2020-02-24 | 9.84 | 9.65 | 9.65 | 9.71 | 990400.0 | 8.38 |
2020-02-21 | 9.98 | 9.84 | 9.98 | 9.84 | 164600.0 | 8.49 |
2020-02-20 | 9.92 | 9.8 | 9.8 | 9.91 | 337400.0 | 8.55 |
2020-02-19 | 9.9 | 9.78 | 9.81 | 9.85 | 791800.0 | 8.5 |
2020-02-18 | 9.85 | 9.79 | 9.85 | 9.82 | 604400.0 | 8.48 |