名前 | GENFIT S.A. American Depositary Shares |
ティッカー | GNFT |
国 | France |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.78 | 5.51 | 5.52 | 5.77 | 486500.0 | 5.77 |
2021-02-12 | 5.69 | 5.45 | 5.65 | 5.5 | 302300.0 | 5.5 |
2021-02-11 | 5.92 | 5.41 | 5.9 | 5.56 | 957500.0 | 5.56 |
2021-02-10 | 7.19 | 5.67 | 6.99 | 6.06 | 8520700.0 | 6.06 |
2021-02-09 | 5.38 | 5.13 | 5.27 | 5.29 | 1946800.0 | 5.29 |
2021-02-08 | 5.34 | 5.15 | 5.16 | 5.24 | 9100.0 | 5.24 |
2021-02-05 | 5.38 | 5.12 | 5.13 | 5.19 | 24300.0 | 5.19 |
2021-02-04 | 5.23 | 5.1 | 5.1 | 5.22 | 19400.0 | 5.22 |
2021-02-03 | 5.3 | 5.12 | 5.13 | 5.2 | 3600.0 | 5.2 |
2021-02-02 | 5.32 | 5.15 | 5.15 | 5.16 | 9200.0 | 5.16 |
2021-02-01 | 5.26 | 5.08 | 5.14 | 5.16 | 7900.0 | 5.16 |
2021-01-29 | 5.17 | 4.87 | 5.13 | 5.0 | 6700.0 | 5.0 |
2021-01-28 | 5.22 | 5.01 | 5.22 | 5.08 | 6300.0 | 5.08 |
2021-01-27 | 5.3 | 5.12 | 5.27 | 5.12 | 8300.0 | 5.12 |
2021-01-26 | 5.31 | 5.22 | 5.3 | 5.3 | 5200.0 | 5.3 |
2021-01-25 | 5.44 | 5.08 | 5.2 | 5.17 | 34700.0 | 5.17 |
2021-01-22 | 5.51 | 5.27 | 5.4 | 5.4 | 17200.0 | 5.4 |
2021-01-21 | 5.72 | 5.59 | 5.63 | 5.72 | 2600.0 | 5.72 |
2021-01-20 | 5.8 | 5.59 | 5.8 | 5.66 | 25800.0 | 5.66 |
2021-01-19 | 6.0 | 5.46 | 5.98 | 5.89 | 32700.0 | 5.89 |
2021-01-15 | 5.59 | 5.38 | 5.57 | 5.38 | 1800.0 | 5.38 |
2021-01-14 | 5.57 | 5.34 | 5.36 | 5.53 | 19500.0 | 5.53 |
2021-01-13 | 5.64 | 5.34 | 5.64 | 5.47 | 21000.0 | 5.47 |
2021-01-12 | 5.58 | 5.32 | 5.49 | 5.32 | 7400.0 | 5.32 |
2021-01-11 | 5.49 | 5.31 | 5.41 | 5.31 | 9200.0 | 5.31 |
2021-01-08 | 5.49 | 5.32 | 5.44 | 5.33 | 4000.0 | 5.33 |
2021-01-07 | 5.5 | 5.2 | 5.36 | 5.3 | 23100.0 | 5.3 |
2021-01-06 | 5.25 | 5.01 | 5.08 | 5.14 | 11800.0 | 5.14 |
2021-01-05 | 5.08 | 4.95 | 5.06 | 5.02 | 8300.0 | 5.02 |
2021-01-04 | 5.23 | 4.81 | 5.1 | 4.94 | 36100.0 | 4.94 |
2020-12-31 | 4.98 | 4.61 | 4.96 | 4.8 | 23800.0 | 4.8 |
2020-12-30 | 5.0 | 4.96 | 4.98 | 5.0 | 13300.0 | 5.0 |
2020-12-29 | 4.96 | 4.81 | 4.89 | 4.88 | 18900.0 | 4.88 |
2020-12-28 | 5.05 | 4.88 | 4.99 | 5.0 | 55500.0 | 5.0 |
2020-12-24 | 5.0 | 4.76 | 5.0 | 4.98 | 11100.0 | 4.98 |
2020-12-23 | 5.1 | 4.97 | 4.97 | 5.02 | 11400.0 | 5.02 |
2020-12-22 | 5.08 | 4.99 | 4.99 | 5.08 | 14400.0 | 5.08 |
2020-12-21 | 5.03 | 4.88 | 4.89 | 5.0 | 45700.0 | 5.0 |
2020-12-18 | 5.08 | 4.99 | 5.07 | 5.03 | 13000.0 | 5.03 |
2020-12-17 | 5.2 | 4.98 | 4.98 | 5.03 | 14300.0 | 5.03 |
2020-12-16 | 5.01 | 4.82 | 4.95 | 4.86 | 38400.0 | 4.86 |
2020-12-15 | 5.15 | 4.83 | 4.83 | 5.07 | 34600.0 | 5.07 |
2020-12-14 | 5.09 | 4.91 | 5.0 | 4.99 | 60800.0 | 4.99 |
2020-12-11 | 5.05 | 4.97 | 5.0 | 5.03 | 56900.0 | 5.03 |
2020-12-10 | 5.44 | 5.3 | 5.4 | 5.3 | 7400.0 | 5.3 |
2020-12-09 | 5.6 | 5.2 | 5.57 | 5.25 | 19400.0 | 5.25 |
2020-12-08 | 5.63 | 5.43 | 5.43 | 5.49 | 15600.0 | 5.49 |
2020-12-07 | 5.5 | 5.39 | 5.4 | 5.5 | 9500.0 | 5.5 |
2020-12-04 | 5.5 | 5.38 | 5.43 | 5.46 | 20000.0 | 5.46 |
2020-12-03 | 5.49 | 5.32 | 5.32 | 5.35 | 26100.0 | 5.35 |
2020-12-02 | 5.43 | 5.29 | 5.43 | 5.36 | 10200.0 | 5.36 |
2020-12-01 | 5.6 | 5.31 | 5.34 | 5.6 | 14900.0 | 5.6 |
2020-11-30 | 5.64 | 5.3 | 5.64 | 5.51 | 82000.0 | 5.51 |
2020-11-27 | 5.67 | 5.27 | 5.63 | 5.54 | 213800.0 | 5.54 |
2020-11-25 | 5.09 | 4.81 | 5.04 | 4.91 | 26400.0 | 4.91 |
2020-11-24 | 5.04 | 4.65 | 4.91 | 4.89 | 58400.0 | 4.89 |
2020-11-23 | 4.97 | 4.73 | 4.91 | 4.79 | 39500.0 | 4.79 |
2020-11-20 | 4.87 | 4.54 | 4.8 | 4.64 | 39600.0 | 4.64 |
2020-11-19 | 4.84 | 4.22 | 4.8 | 4.22 | 42100.0 | 4.22 |
2020-11-18 | 4.88 | 4.7 | 4.88 | 4.79 | 6500.0 | 4.79 |
2020-11-17 | 5.04 | 4.64 | 4.72 | 4.9 | 75000.0 | 4.9 |
2020-11-16 | 4.91 | 4.6 | 4.7 | 4.88 | 66900.0 | 4.88 |
2020-11-13 | 5.05 | 4.76 | 4.89 | 4.98 | 45200.0 | 4.98 |
2020-11-12 | 5.06 | 4.7 | 4.93 | 5.04 | 132900.0 | 5.04 |
2020-11-11 | 5.68 | 4.67 | 4.89 | 5.1 | 2818800.0 | 5.1 |
2020-11-10 | 4.19 | 3.96 | 4.19 | 3.96 | 16000.0 | 3.96 |
2020-11-09 | 4.14 | 3.86 | 4.09 | 4.07 | 11200.0 | 4.07 |
2020-11-06 | 4.06 | 3.99 | 4.05 | 4.05 | 7800.0 | 4.05 |
2020-11-05 | 4.27 | 3.93 | 4.26 | 4.02 | 25500.0 | 4.02 |
2020-11-04 | 4.2 | 3.91 | 4.12 | 3.91 | 20800.0 | 3.91 |
2020-11-03 | 3.9 | 3.85 | 3.9 | 3.85 | 9000.0 | 3.85 |
2020-11-02 | 3.99 | 3.75 | 3.98 | 3.96 | 21200.0 | 3.96 |
2020-10-30 | 3.79 | 3.63 | 3.79 | 3.63 | 11800.0 | 3.63 |
2020-10-29 | 3.79 | 3.65 | 3.71 | 3.7 | 36200.0 | 3.7 |
2020-10-28 | 3.88 | 3.72 | 3.75 | 3.86 | 29500.0 | 3.86 |
2020-10-27 | 3.98 | 3.83 | 3.87 | 3.84 | 60700.0 | 3.84 |
2020-10-26 | 4.47 | 4.01 | 4.15 | 4.47 | 35100.0 | 4.47 |
2020-10-23 | 4.47 | 4.25 | 4.29 | 4.47 | 20500.0 | 4.47 |
2020-10-22 | 4.45 | 4.17 | 4.24 | 4.45 | 53900.0 | 4.45 |
2020-10-21 | 4.5 | 4.28 | 4.29 | 4.5 | 10100.0 | 4.5 |
2020-10-20 | 4.42 | 4.32 | 4.41 | 4.41 | 7300.0 | 4.41 |
2020-10-19 | 4.54 | 4.45 | 4.49 | 4.5 | 2600.0 | 4.5 |
2020-10-16 | 4.58 | 4.43 | 4.43 | 4.43 | 1100.0 | 4.43 |
2020-10-15 | 4.6 | 4.45 | 4.6 | 4.48 | 12100.0 | 4.48 |
2020-10-14 | 4.41 | 4.33 | 4.36 | 4.39 | 9200.0 | 4.39 |
2020-10-13 | 4.48 | 4.25 | 4.33 | 4.32 | 46900.0 | 4.32 |
2020-10-12 | 4.54 | 4.29 | 4.35 | 4.45 | 55200.0 | 4.45 |
2020-10-09 | 4.76 | 4.51 | 4.61 | 4.76 | 34000.0 | 4.76 |
2020-10-08 | 4.74 | 4.48 | 4.57 | 4.64 | 42800.0 | 4.64 |
2020-10-07 | 4.62 | 4.43 | 4.58 | 4.54 | 14800.0 | 4.54 |
2020-10-06 | 4.61 | 4.53 | 4.61 | 4.59 | 22100.0 | 4.59 |
2020-10-05 | 4.71 | 4.54 | 4.65 | 4.54 | 65700.0 | 4.54 |
2020-10-02 | 4.73 | 4.46 | 4.47 | 4.61 | 78600.0 | 4.61 |
2020-10-01 | 4.68 | 4.3 | 4.68 | 4.4 | 225200.0 | 4.4 |
2020-09-30 | 5.65 | 5.26 | 5.56 | 5.27 | 187600.0 | 5.27 |
2020-09-29 | 5.63 | 5.25 | 5.59 | 5.45 | 262200.0 | 5.45 |
2020-09-28 | 5.94 | 5.32 | 5.81 | 5.5 | 1418600.0 | 5.5 |
2020-09-25 | 4.58 | 3.93 | 3.93 | 4.19 | 209900.0 | 4.19 |
2020-09-24 | 3.81 | 3.65 | 3.81 | 3.67 | 26100.0 | 3.67 |
2020-09-23 | 4.06 | 3.86 | 4.05 | 3.87 | 15300.0 | 3.87 |
2020-09-22 | 4.13 | 3.95 | 4.01 | 3.95 | 45400.0 | 3.95 |
2020-09-21 | 4.41 | 4.22 | 4.41 | 4.25 | 58100.0 | 4.25 |
2020-09-18 | 4.75 | 4.58 | 4.75 | 4.73 | 9100.0 | 4.73 |
2020-09-17 | 4.77 | 4.66 | 4.74 | 4.75 | 7800.0 | 4.75 |
2020-09-16 | 4.8 | 4.7 | 4.8 | 4.73 | 2500.0 | 4.73 |
2020-09-15 | 4.85 | 4.7 | 4.8 | 4.7 | 19200.0 | 4.7 |
2020-09-14 | 4.81 | 4.77 | 4.77 | 4.8 | 24600.0 | 4.8 |
2020-09-11 | 4.83 | 4.51 | 4.83 | 4.65 | 20400.0 | 4.65 |
2020-09-10 | 4.85 | 4.63 | 4.73 | 4.64 | 6100.0 | 4.64 |
2020-09-09 | 4.74 | 4.61 | 4.68 | 4.61 | 10000.0 | 4.61 |
2020-09-08 | 4.79 | 4.63 | 4.72 | 4.79 | 23100.0 | 4.79 |
2020-09-04 | 4.85 | 4.61 | 4.82 | 4.71 | 21800.0 | 4.71 |
2020-09-03 | 4.89 | 4.64 | 4.88 | 4.8 | 35700.0 | 4.8 |
2020-09-02 | 4.94 | 4.81 | 4.85 | 4.9 | 28900.0 | 4.9 |
2020-09-01 | 5.04 | 4.76 | 5.03 | 4.78 | 56300.0 | 4.78 |
2020-08-31 | 5.05 | 4.96 | 4.97 | 5.05 | 15200.0 | 5.05 |
2020-08-28 | 5.02 | 4.91 | 5.0 | 4.91 | 37800.0 | 4.91 |
2020-08-27 | 5.01 | 4.86 | 5.0 | 4.9 | 33700.0 | 4.9 |
2020-08-26 | 5.05 | 4.99 | 5.01 | 5.01 | 9400.0 | 5.01 |
2020-08-25 | 5.05 | 5.0 | 5.05 | 5.0 | 16300.0 | 5.0 |
2020-08-24 | 5.16 | 5.05 | 5.16 | 5.09 | 30300.0 | 5.09 |
2020-08-21 | 5.25 | 5.12 | 5.25 | 5.18 | 13200.0 | 5.18 |
2020-08-20 | 5.2 | 5.1 | 5.17 | 5.14 | 16200.0 | 5.14 |
2020-08-19 | 5.27 | 5.13 | 5.27 | 5.17 | 13800.0 | 5.17 |
2020-08-18 | 5.31 | 5.12 | 5.28 | 5.18 | 15100.0 | 5.18 |
2020-08-17 | 5.28 | 5.1 | 5.28 | 5.21 | 64200.0 | 5.21 |
2020-08-14 | 5.2 | 5.01 | 5.13 | 5.01 | 9900.0 | 5.01 |
2020-08-13 | 5.25 | 5.06 | 5.09 | 5.16 | 58500.0 | 5.16 |
2020-08-12 | 5.2 | 5.01 | 5.15 | 5.11 | 20600.0 | 5.11 |
2020-08-11 | 5.26 | 5.09 | 5.26 | 5.13 | 27900.0 | 5.13 |
2020-08-10 | 5.25 | 4.98 | 5.02 | 5.15 | 73300.0 | 5.15 |
2020-08-07 | 5.11 | 5.03 | 5.06 | 5.09 | 11000.0 | 5.09 |
2020-08-06 | 5.24 | 5.05 | 5.24 | 5.14 | 19600.0 | 5.14 |
2020-08-05 | 5.39 | 4.98 | 5.39 | 5.12 | 13800.0 | 5.12 |
2020-08-04 | 5.38 | 4.95 | 5.01 | 5.28 | 34300.0 | 5.28 |
2020-08-03 | 5.12 | 5.02 | 5.09 | 5.08 | 29400.0 | 5.08 |
2020-07-31 | 5.16 | 4.85 | 5.11 | 4.91 | 22300.0 | 4.91 |
2020-07-30 | 4.86 | 4.65 | 4.73 | 4.79 | 83500.0 | 4.79 |
2020-07-29 | 5.22 | 5.01 | 5.13 | 5.08 | 78800.0 | 5.08 |
2020-07-28 | 5.43 | 5.34 | 5.35 | 5.36 | 18300.0 | 5.36 |
2020-07-27 | 5.52 | 5.39 | 5.46 | 5.49 | 33600.0 | 5.49 |
2020-07-24 | 5.5 | 5.36 | 5.45 | 5.46 | 19600.0 | 5.46 |
2020-07-23 | 5.67 | 5.45 | 5.54 | 5.49 | 202000.0 | 5.49 |
2020-07-22 | 5.49 | 5.38 | 5.49 | 5.42 | 12100.0 | 5.42 |
2020-07-21 | 5.82 | 5.55 | 5.76 | 5.55 | 59700.0 | 5.55 |
2020-07-20 | 5.65 | 5.45 | 5.51 | 5.55 | 25100.0 | 5.55 |
2020-07-17 | 5.38 | 5.29 | 5.34 | 5.36 | 15600.0 | 5.36 |
2020-07-16 | 5.32 | 5.23 | 5.3 | 5.27 | 9600.0 | 5.27 |
2020-07-15 | 5.39 | 5.28 | 5.31 | 5.33 | 22900.0 | 5.33 |
2020-07-14 | 5.21 | 5.1 | 5.14 | 5.21 | 60000.0 | 5.21 |
2020-07-13 | 5.52 | 5.31 | 5.38 | 5.35 | 15000.0 | 5.35 |
2020-07-10 | 5.42 | 5.34 | 5.38 | 5.42 | 11600.0 | 5.42 |
2020-07-09 | 5.47 | 5.3 | 5.39 | 5.38 | 19100.0 | 5.38 |
2020-07-08 | 5.63 | 5.5 | 5.57 | 5.55 | 23700.0 | 5.55 |
2020-07-07 | 5.59 | 5.4 | 5.4 | 5.59 | 30700.0 | 5.59 |
2020-07-06 | 5.49 | 5.36 | 5.41 | 5.48 | 40500.0 | 5.48 |
2020-07-02 | 5.58 | 5.38 | 5.57 | 5.44 | 22800.0 | 5.44 |
2020-07-01 | 5.52 | 5.36 | 5.45 | 5.52 | 42100.0 | 5.52 |
2020-06-30 | 5.63 | 5.45 | 5.61 | 5.51 | 27500.0 | 5.51 |
2020-06-29 | 5.73 | 5.53 | 5.69 | 5.54 | 51900.0 | 5.54 |
2020-06-26 | 5.78 | 5.52 | 5.78 | 5.7 | 44300.0 | 5.7 |
2020-06-25 | 6.16 | 5.77 | 5.84 | 6.03 | 132100.0 | 6.03 |
2020-06-24 | 6.02 | 5.82 | 6.02 | 5.91 | 24400.0 | 5.91 |
2020-06-23 | 6.22 | 5.99 | 6.13 | 5.99 | 43600.0 | 5.99 |
2020-06-22 | 6.03 | 5.78 | 5.99 | 5.93 | 40500.0 | 5.93 |
2020-06-19 | 6.12 | 5.86 | 6.08 | 5.96 | 13700.0 | 5.96 |
2020-06-18 | 6.1 | 6.0 | 6.03 | 6.0 | 29600.0 | 6.0 |
2020-06-17 | 6.3 | 6.04 | 6.25 | 6.15 | 118900.0 | 6.15 |
2020-06-16 | 6.08 | 5.85 | 6.06 | 6.01 | 50300.0 | 6.01 |
2020-06-15 | 5.99 | 5.64 | 5.7 | 5.86 | 116500.0 | 5.86 |
2020-06-12 | 5.93 | 5.51 | 5.89 | 5.69 | 71700.0 | 5.69 |
2020-06-11 | 5.86 | 5.4 | 5.8 | 5.49 | 135500.0 | 5.49 |
2020-06-10 | 6.2 | 6.01 | 6.2 | 6.1 | 86300.0 | 6.1 |
2020-06-09 | 6.34 | 6.0 | 6.14 | 6.21 | 157800.0 | 6.21 |
2020-06-08 | 6.44 | 6.04 | 6.23 | 6.44 | 365000.0 | 6.44 |
2020-06-05 | 5.62 | 5.27 | 5.46 | 5.4 | 180900.0 | 5.4 |
2020-06-04 | 5.49 | 5.22 | 5.33 | 5.26 | 141300.0 | 5.26 |
2020-06-03 | 5.39 | 5.15 | 5.38 | 5.2 | 92100.0 | 5.2 |
2020-06-02 | 5.42 | 5.26 | 5.39 | 5.26 | 99600.0 | 5.26 |
2020-06-01 | 5.48 | 5.27 | 5.35 | 5.4 | 96500.0 | 5.4 |
2020-05-29 | 5.4 | 5.19 | 5.39 | 5.22 | 133800.0 | 5.22 |
2020-05-28 | 5.56 | 5.3 | 5.43 | 5.31 | 107200.0 | 5.31 |
2020-05-27 | 5.45 | 5.28 | 5.44 | 5.45 | 146800.0 | 5.45 |
2020-05-26 | 5.36 | 5.25 | 5.34 | 5.26 | 130900.0 | 5.26 |
2020-05-22 | 5.37 | 5.21 | 5.37 | 5.22 | 286900.0 | 5.22 |
2020-05-21 | 5.43 | 5.22 | 5.43 | 5.25 | 241500.0 | 5.25 |
2020-05-20 | 5.7 | 5.32 | 5.7 | 5.43 | 441800.0 | 5.43 |
2020-05-19 | 6.29 | 5.66 | 5.99 | 5.7 | 307800.0 | 5.7 |
2020-05-18 | 5.93 | 5.61 | 5.78 | 5.69 | 151300.0 | 5.69 |
2020-05-15 | 5.98 | 5.62 | 5.85 | 5.78 | 300500.0 | 5.78 |
2020-05-14 | 6.86 | 6.34 | 6.51 | 6.68 | 211300.0 | 6.68 |
2020-05-13 | 7.55 | 6.71 | 7.55 | 7.13 | 427000.0 | 7.13 |
2020-05-12 | 8.58 | 7.0 | 7.26 | 7.1 | 2309600.0 | 7.1 |
2020-05-11 | 22.18 | 21.25 | 21.46 | 22.0 | 158200.0 | 22.0 |
2020-05-08 | 21.6 | 20.37 | 21.55 | 21.14 | 52300.0 | 21.14 |
2020-05-07 | 21.3 | 20.79 | 21.06 | 21.0 | 19000.0 | 21.0 |
2020-05-06 | 21.47 | 20.64 | 21.15 | 20.97 | 29900.0 | 20.97 |
2020-05-05 | 22.2 | 21.47 | 21.77 | 21.76 | 31400.0 | 21.76 |
2020-05-04 | 22.2 | 21.2 | 21.55 | 21.8 | 23500.0 | 21.8 |
2020-05-01 | 22.0 | 20.69 | 21.76 | 21.87 | 15000.0 | 21.87 |
2020-04-30 | 21.84 | 21.25 | 21.53 | 21.25 | 22300.0 | 21.25 |
2020-04-29 | 21.5 | 20.97 | 21.4 | 21.5 | 64900.0 | 21.5 |
2020-04-28 | 21.08 | 20.01 | 20.71 | 20.12 | 35800.0 | 20.12 |
2020-04-27 | 20.48 | 18.61 | 20.31 | 20.27 | 36300.0 | 20.27 |
2020-04-24 | 19.99 | 19.32 | 19.97 | 19.8 | 16900.0 | 19.8 |
2020-04-23 | 21.19 | 18.37 | 20.3 | 20.22 | 36700.0 | 20.22 |
2020-04-22 | 21.81 | 21.01 | 21.16 | 21.4 | 36500.0 | 21.4 |
2020-04-21 | 22.48 | 20.25 | 20.67 | 20.79 | 56800.0 | 20.79 |
2020-04-20 | 21.95 | 19.3 | 19.58 | 20.45 | 64400.0 | 20.45 |
2020-04-17 | 17.72 | 17.24 | 17.24 | 17.72 | 6900.0 | 17.72 |
2020-04-16 | 17.7 | 17.02 | 17.4 | 17.04 | 15500.0 | 17.04 |
2020-04-15 | 17.74 | 16.92 | 16.95 | 17.5 | 5800.0 | 17.5 |
2020-04-14 | 17.55 | 16.1 | 17.47 | 17.5 | 27700.0 | 17.5 |
2020-04-13 | 17.5 | 15.58 | 16.69 | 16.97 | 19800.0 | 16.97 |
2020-04-09 | 17.02 | 16.19 | 17.02 | 16.19 | 17900.0 | 16.19 |
2020-04-08 | 17.0 | 16.32 | 16.61 | 16.5 | 11700.0 | 16.5 |
2020-04-07 | 17.07 | 16.03 | 16.24 | 16.58 | 25800.0 | 16.58 |
2020-04-06 | 17.59 | 16.47 | 16.73 | 17.46 | 11600.0 | 17.46 |
2020-04-03 | 16.51 | 15.62 | 16.16 | 16.4 | 28200.0 | 16.4 |
2020-04-02 | 16.0 | 14.6 | 15.44 | 15.25 | 23000.0 | 15.25 |
2020-04-01 | 15.69 | 13.44 | 14.5 | 14.5 | 9700.0 | 14.5 |
2020-03-31 | 14.96 | 13.97 | 14.6 | 14.79 | 26200.0 | 14.79 |
2020-03-30 | 15.17 | 14.43 | 14.43 | 14.99 | 7300.0 | 14.99 |
2020-03-27 | 15.17 | 14.14 | 14.17 | 14.6 | 11300.0 | 14.6 |
2020-03-26 | 14.73 | 14.3 | 14.5 | 14.53 | 33200.0 | 14.53 |
2020-03-25 | 14.61 | 13.79 | 13.79 | 14.46 | 21700.0 | 14.46 |
2020-03-24 | 14.88 | 13.42 | 14.51 | 13.64 | 86400.0 | 13.64 |
2020-03-23 | 15.21 | 12.38 | 12.55 | 15.21 | 30300.0 | 15.21 |
2020-03-20 | 17.0 | 12.55 | 14.42 | 13.63 | 26000.0 | 13.63 |
2020-03-19 | 14.12 | 13.04 | 13.79 | 14.05 | 10300.0 | 14.05 |
2020-03-18 | 13.65 | 11.41 | 13.55 | 13.5 | 39800.0 | 13.5 |
2020-03-17 | 13.95 | 10.4 | 11.21 | 11.2 | 23400.0 | 11.2 |
2020-03-16 | 11.1 | 9.73 | 10.0 | 10.95 | 75100.0 | 10.95 |
2020-03-13 | 13.63 | 12.28 | 12.8 | 12.95 | 70400.0 | 12.95 |
2020-03-12 | 13.21 | 12.0 | 13.21 | 12.4 | 84000.0 | 12.4 |
2020-03-11 | 15.13 | 13.88 | 14.94 | 14.23 | 27300.0 | 14.23 |
2020-03-10 | 15.55 | 14.7 | 15.26 | 15.05 | 28600.0 | 15.05 |
2020-03-09 | 15.59 | 14.38 | 14.54 | 14.61 | 59700.0 | 14.61 |
2020-03-06 | 16.04 | 15.55 | 15.55 | 15.62 | 13200.0 | 15.62 |
2020-03-05 | 16.69 | 16.01 | 16.1 | 16.14 | 39100.0 | 16.14 |
2020-03-04 | 16.82 | 16.43 | 16.52 | 16.7 | 15000.0 | 16.7 |
2020-03-03 | 16.77 | 16.38 | 16.51 | 16.61 | 29600.0 | 16.61 |
2020-03-02 | 15.92 | 15.54 | 15.7 | 15.92 | 23800.0 | 15.92 |
2020-02-28 | 15.59 | 15.0 | 15.04 | 15.32 | 49800.0 | 15.32 |
2020-02-27 | 15.98 | 14.9 | 15.1 | 15.74 | 83300.0 | 15.74 |
2020-02-26 | 15.96 | 15.27 | 15.63 | 15.74 | 53700.0 | 15.74 |
2020-02-25 | 16.64 | 15.33 | 16.35 | 15.63 | 119100.0 | 15.63 |
2020-02-24 | 17.87 | 16.1 | 16.46 | 16.85 | 141400.0 | 16.85 |
2020-02-21 | 17.86 | 16.85 | 17.28 | 17.86 | 120200.0 | 17.86 |
2020-02-20 | 18.09 | 17.64 | 17.68 | 17.9 | 56300.0 | 17.9 |
2020-02-19 | 18.75 | 17.61 | 17.61 | 18.01 | 16700.0 | 18.01 |
2020-02-18 | 17.98 | 17.59 | 17.97 | 17.59 | 16400.0 | 17.59 |