名前 | Happiness Biotech Group Limited Ordinary Shares |
ティッカー | HAPP |
国 | China |
上場年 | 2019.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.56 | 2.41 | 2.42 | 2.44 | 999400.0 | 2.44 |
2021-02-12 | 2.4 | 2.3 | 2.32 | 2.39 | 654700.0 | 2.39 |
2021-02-11 | 2.42 | 2.26 | 2.41 | 2.32 | 717400.0 | 2.32 |
2021-02-10 | 2.44 | 2.26 | 2.4 | 2.38 | 985900.0 | 2.38 |
2021-02-09 | 2.41 | 2.24 | 2.27 | 2.4 | 1378800.0 | 2.4 |
2021-02-08 | 2.29 | 2.11 | 2.18 | 2.24 | 2366500.0 | 2.24 |
2021-02-05 | 2.22 | 2.1 | 2.22 | 2.12 | 1269300.0 | 2.12 |
2021-02-04 | 2.2 | 2.12 | 2.13 | 2.2 | 929200.0 | 2.2 |
2021-02-03 | 2.18 | 2.04 | 2.06 | 2.09 | 588300.0 | 2.09 |
2021-02-02 | 2.15 | 2.02 | 2.11 | 2.05 | 597800.0 | 2.05 |
2021-02-01 | 2.14 | 2.01 | 2.04 | 2.03 | 686300.0 | 2.03 |
2021-01-29 | 2.1 | 2.0 | 2.0 | 2.01 | 827800.0 | 2.01 |
2021-01-28 | 2.04 | 1.96 | 2.03 | 1.99 | 398800.0 | 1.99 |
2021-01-27 | 2.14 | 1.94 | 2.07 | 1.94 | 722700.0 | 1.94 |
2021-01-26 | 2.18 | 2.07 | 2.15 | 2.16 | 808200.0 | 2.16 |
2021-01-25 | 2.23 | 1.97 | 2.0 | 2.15 | 1612900.0 | 2.15 |
2021-01-22 | 2.04 | 1.95 | 2.0 | 1.96 | 683400.0 | 1.96 |
2021-01-21 | 2.06 | 1.92 | 1.93 | 2.0 | 1038100.0 | 2.0 |
2021-01-20 | 2.05 | 1.9 | 2.02 | 1.92 | 1017100.0 | 1.92 |
2021-01-19 | 2.08 | 2.0 | 2.03 | 2.05 | 649700.0 | 2.05 |
2021-01-15 | 2.11 | 1.99 | 2.11 | 2.02 | 1051400.0 | 2.02 |
2021-01-14 | 2.16 | 2.05 | 2.16 | 2.09 | 1085000.0 | 2.09 |
2021-01-13 | 2.36 | 2.15 | 2.36 | 2.18 | 1540500.0 | 2.18 |
2021-01-12 | 2.57 | 2.15 | 2.48 | 2.37 | 6755800.0 | 2.37 |
2021-01-11 | 2.54 | 1.95 | 2.13 | 2.12 | 28770300.0 | 2.12 |
2021-01-08 | 1.86 | 1.78 | 1.81 | 1.83 | 278400.0 | 1.83 |
2021-01-07 | 1.81 | 1.75 | 1.76 | 1.79 | 321400.0 | 1.79 |
2021-01-06 | 1.8 | 1.73 | 1.75 | 1.77 | 348800.0 | 1.77 |
2021-01-05 | 1.74 | 1.67 | 1.68 | 1.73 | 415300.0 | 1.73 |
2021-01-04 | 1.82 | 1.66 | 1.82 | 1.69 | 785900.0 | 1.69 |
2020-12-31 | 1.88 | 1.82 | 1.84 | 1.84 | 225000.0 | 1.84 |
2020-12-30 | 1.98 | 1.8 | 1.81 | 1.84 | 1140000.0 | 1.84 |
2020-12-29 | 1.85 | 1.78 | 1.84 | 1.8 | 144400.0 | 1.8 |
2020-12-28 | 1.88 | 1.8 | 1.87 | 1.81 | 286700.0 | 1.81 |
2020-12-24 | 1.88 | 1.78 | 1.8 | 1.83 | 242400.0 | 1.83 |
2020-12-23 | 1.82 | 1.76 | 1.77 | 1.8 | 242500.0 | 1.8 |
2020-12-22 | 1.85 | 1.75 | 1.84 | 1.78 | 491700.0 | 1.78 |
2020-12-21 | 1.86 | 1.8 | 1.84 | 1.82 | 248400.0 | 1.82 |
2020-12-18 | 1.89 | 1.8 | 1.86 | 1.88 | 397100.0 | 1.88 |
2020-12-17 | 1.95 | 1.78 | 1.95 | 1.85 | 1155600.0 | 1.85 |
2020-12-16 | 2.28 | 1.74 | 1.74 | 1.96 | 9249800.0 | 1.96 |
2020-12-15 | 1.79 | 1.71 | 1.79 | 1.73 | 564900.0 | 1.73 |
2020-12-14 | 1.89 | 1.76 | 1.86 | 1.79 | 799100.0 | 1.79 |
2020-12-11 | 1.88 | 1.81 | 1.82 | 1.85 | 1132700.0 | 1.85 |
2020-12-10 | 1.9 | 1.84 | 1.89 | 1.85 | 1186800.0 | 1.85 |
2020-12-09 | 2.03 | 1.83 | 1.91 | 1.89 | 1260800.0 | 1.89 |
2020-12-08 | 1.92 | 1.81 | 1.89 | 1.88 | 1163000.0 | 1.88 |
2020-12-07 | 1.95 | 1.81 | 1.95 | 1.87 | 549600.0 | 1.87 |
2020-12-04 | 1.86 | 1.78 | 1.81 | 1.83 | 188800.0 | 1.83 |
2020-12-03 | 1.86 | 1.76 | 1.8 | 1.83 | 215700.0 | 1.83 |
2020-12-02 | 1.89 | 1.82 | 1.89 | 1.87 | 209800.0 | 1.87 |
2020-12-01 | 1.96 | 1.9 | 1.94 | 1.91 | 172200.0 | 1.91 |
2020-11-30 | 1.99 | 1.9 | 1.98 | 1.95 | 175900.0 | 1.95 |
2020-11-27 | 1.98 | 1.92 | 1.94 | 1.96 | 128900.0 | 1.96 |
2020-11-25 | 2.0 | 1.9 | 2.0 | 1.93 | 252700.0 | 1.93 |
2020-11-24 | 2.04 | 1.89 | 1.97 | 1.97 | 862900.0 | 1.97 |
2020-11-23 | 1.98 | 1.89 | 1.91 | 1.98 | 298800.0 | 1.98 |
2020-11-20 | 1.91 | 1.85 | 1.89 | 1.91 | 218400.0 | 1.91 |
2020-11-19 | 1.92 | 1.88 | 1.92 | 1.89 | 115100.0 | 1.89 |
2020-11-18 | 1.92 | 1.8 | 1.86 | 1.89 | 343900.0 | 1.89 |
2020-11-17 | 1.86 | 1.78 | 1.82 | 1.86 | 340100.0 | 1.86 |
2020-11-16 | 1.89 | 1.77 | 1.8 | 1.84 | 361500.0 | 1.84 |
2020-11-13 | 1.8 | 1.75 | 1.8 | 1.79 | 207200.0 | 1.79 |
2020-11-12 | 1.85 | 1.8 | 1.83 | 1.83 | 145500.0 | 1.83 |
2020-11-11 | 1.89 | 1.83 | 1.87 | 1.84 | 206700.0 | 1.84 |
2020-11-10 | 1.91 | 1.72 | 1.73 | 1.9 | 733600.0 | 1.9 |
2020-11-09 | 1.76 | 1.72 | 1.74 | 1.74 | 193100.0 | 1.74 |
2020-11-06 | 1.78 | 1.7 | 1.78 | 1.73 | 291300.0 | 1.73 |
2020-11-05 | 1.79 | 1.69 | 1.69 | 1.76 | 420100.0 | 1.76 |
2020-11-04 | 1.71 | 1.63 | 1.66 | 1.7 | 250000.0 | 1.7 |
2020-11-03 | 1.7 | 1.64 | 1.68 | 1.69 | 168300.0 | 1.69 |
2020-11-02 | 1.72 | 1.66 | 1.69 | 1.69 | 112900.0 | 1.69 |
2020-10-30 | 1.72 | 1.67 | 1.71 | 1.68 | 146700.0 | 1.68 |
2020-10-29 | 1.74 | 1.7 | 1.72 | 1.74 | 78500.0 | 1.74 |
2020-10-28 | 1.73 | 1.65 | 1.7 | 1.72 | 415500.0 | 1.72 |
2020-10-27 | 1.75 | 1.71 | 1.74 | 1.74 | 124300.0 | 1.74 |
2020-10-26 | 1.77 | 1.71 | 1.75 | 1.75 | 230500.0 | 1.75 |
2020-10-23 | 1.82 | 1.72 | 1.81 | 1.74 | 465300.0 | 1.74 |
2020-10-22 | 1.83 | 1.67 | 1.7 | 1.81 | 1268200.0 | 1.81 |
2020-10-21 | 1.79 | 1.7 | 1.77 | 1.7 | 1389300.0 | 1.7 |
2020-10-20 | 1.79 | 1.72 | 1.76 | 1.78 | 1601500.0 | 1.78 |
2020-10-19 | 1.93 | 1.73 | 1.76 | 1.83 | 1025000.0 | 1.83 |
2020-10-16 | 1.79 | 1.71 | 1.77 | 1.75 | 179700.0 | 1.75 |
2020-10-15 | 1.81 | 1.76 | 1.78 | 1.78 | 127700.0 | 1.78 |
2020-10-14 | 1.88 | 1.76 | 1.79 | 1.8 | 356000.0 | 1.8 |
2020-10-13 | 1.81 | 1.78 | 1.79 | 1.79 | 80400.0 | 1.79 |
2020-10-12 | 1.81 | 1.78 | 1.81 | 1.79 | 75300.0 | 1.79 |
2020-10-09 | 1.85 | 1.77 | 1.83 | 1.8 | 104200.0 | 1.8 |
2020-10-08 | 1.85 | 1.78 | 1.8 | 1.85 | 293000.0 | 1.85 |
2020-10-07 | 1.92 | 1.77 | 1.78 | 1.79 | 502300.0 | 1.79 |
2020-10-06 | 1.84 | 1.75 | 1.78 | 1.8 | 237500.0 | 1.8 |
2020-10-05 | 1.78 | 1.71 | 1.71 | 1.77 | 186300.0 | 1.77 |
2020-10-02 | 1.74 | 1.68 | 1.69 | 1.69 | 301800.0 | 1.69 |
2020-10-01 | 2.07 | 1.74 | 1.76 | 1.77 | 2436900.0 | 1.77 |
2020-09-30 | 1.79 | 1.71 | 1.73 | 1.77 | 130900.0 | 1.77 |
2020-09-29 | 1.77 | 1.67 | 1.73 | 1.76 | 258200.0 | 1.76 |
2020-09-28 | 1.85 | 1.68 | 1.84 | 1.75 | 262800.0 | 1.75 |
2020-09-25 | 2.25 | 1.78 | 1.84 | 1.8 | 2105700.0 | 1.8 |
2020-09-24 | 1.91 | 1.78 | 1.91 | 1.81 | 277900.0 | 1.81 |
2020-09-23 | 2.01 | 1.92 | 2.0 | 1.93 | 238100.0 | 1.93 |
2020-09-22 | 2.09 | 1.98 | 2.02 | 2.03 | 525800.0 | 2.03 |
2020-09-21 | 2.06 | 1.96 | 2.02 | 2.01 | 250600.0 | 2.01 |
2020-09-18 | 2.12 | 1.98 | 1.99 | 2.04 | 701200.0 | 2.04 |
2020-09-17 | 2.08 | 1.96 | 1.96 | 2.0 | 108500.0 | 2.0 |
2020-09-16 | 2.0 | 1.96 | 1.97 | 1.99 | 111700.0 | 1.99 |
2020-09-15 | 2.06 | 1.96 | 2.02 | 1.99 | 85200.0 | 1.99 |
2020-09-14 | 2.03 | 1.95 | 2.0 | 2.03 | 131100.0 | 2.03 |
2020-09-11 | 2.02 | 1.98 | 2.0 | 2.0 | 113000.0 | 2.0 |
2020-09-10 | 2.04 | 1.96 | 2.04 | 2.0 | 77800.0 | 2.0 |
2020-09-09 | 2.19 | 1.99 | 2.01 | 2.0 | 189500.0 | 2.0 |
2020-09-08 | 2.03 | 1.93 | 1.93 | 2.03 | 84800.0 | 2.03 |
2020-09-04 | 2.01 | 1.9 | 1.97 | 1.96 | 203800.0 | 1.96 |
2020-09-03 | 2.03 | 1.94 | 1.99 | 1.96 | 169600.0 | 1.96 |
2020-09-02 | 2.02 | 1.95 | 2.02 | 2.0 | 135600.0 | 2.0 |
2020-09-01 | 2.08 | 1.96 | 2.08 | 2.04 | 295200.0 | 2.04 |
2020-08-31 | 2.18 | 2.07 | 2.13 | 2.1 | 108300.0 | 2.1 |
2020-08-28 | 2.18 | 2.1 | 2.17 | 2.15 | 149700.0 | 2.15 |
2020-08-27 | 2.24 | 2.15 | 2.24 | 2.17 | 131800.0 | 2.17 |
2020-08-26 | 2.28 | 2.24 | 2.27 | 2.24 | 105100.0 | 2.24 |
2020-08-25 | 2.31 | 2.24 | 2.3 | 2.3 | 144000.0 | 2.3 |
2020-08-24 | 2.49 | 2.18 | 2.25 | 2.31 | 895500.0 | 2.31 |
2020-08-21 | 2.28 | 2.22 | 2.26 | 2.25 | 144700.0 | 2.25 |
2020-08-20 | 2.31 | 2.23 | 2.28 | 2.28 | 147200.0 | 2.28 |
2020-08-19 | 2.31 | 2.28 | 2.31 | 2.29 | 119200.0 | 2.29 |
2020-08-18 | 2.32 | 2.28 | 2.3 | 2.3 | 72500.0 | 2.3 |
2020-08-17 | 2.34 | 2.28 | 2.32 | 2.31 | 100800.0 | 2.31 |
2020-08-14 | 2.35 | 2.31 | 2.32 | 2.31 | 105900.0 | 2.31 |
2020-08-13 | 2.34 | 2.3 | 2.31 | 2.31 | 101700.0 | 2.31 |
2020-08-12 | 2.34 | 2.3 | 2.32 | 2.32 | 123200.0 | 2.32 |
2020-08-11 | 2.41 | 2.3 | 2.33 | 2.31 | 183300.0 | 2.31 |
2020-08-10 | 2.42 | 2.33 | 2.37 | 2.34 | 177600.0 | 2.34 |
2020-08-07 | 2.41 | 2.28 | 2.4 | 2.4 | 334600.0 | 2.4 |
2020-08-06 | 2.48 | 2.4 | 2.41 | 2.41 | 136800.0 | 2.4 |
2020-08-05 | 2.49 | 2.38 | 2.44 | 2.43 | 203600.0 | 2.41 |
2020-08-04 | 2.59 | 2.4 | 2.41 | 2.45 | 846000.0 | 2.43 |
2020-08-03 | 2.46 | 2.35 | 2.45 | 2.44 | 365800.0 | 2.42 |
2020-07-31 | 2.52 | 2.26 | 2.29 | 2.49 | 985700.0 | 2.47 |
2020-07-30 | 2.34 | 2.19 | 2.34 | 2.26 | 388000.0 | 2.25 |
2020-07-29 | 2.37 | 2.29 | 2.37 | 2.35 | 320000.0 | 2.34 |
2020-07-28 | 2.47 | 2.3 | 2.37 | 2.35 | 601800.0 | 2.34 |
2020-07-27 | 2.64 | 2.27 | 2.63 | 2.35 | 1320400.0 | 2.34 |
2020-07-24 | 2.8 | 2.63 | 2.79 | 2.64 | 937600.0 | 2.62 |
2020-07-23 | 2.88 | 2.78 | 2.88 | 2.78 | 247800.0 | 2.76 |
2020-07-22 | 2.92 | 2.81 | 2.9 | 2.84 | 206900.0 | 2.82 |
2020-07-21 | 2.88 | 2.76 | 2.79 | 2.87 | 378300.0 | 2.85 |
2020-07-20 | 2.83 | 2.75 | 2.83 | 2.76 | 176700.0 | 2.74 |
2020-07-17 | 2.83 | 2.72 | 2.83 | 2.8 | 187100.0 | 2.78 |
2020-07-16 | 2.85 | 2.67 | 2.67 | 2.83 | 560300.0 | 2.81 |
2020-07-15 | 2.71 | 2.63 | 2.64 | 2.69 | 117400.0 | 2.67 |
2020-07-14 | 2.67 | 2.6 | 2.65 | 2.63 | 231100.0 | 2.61 |
2020-07-13 | 2.73 | 2.63 | 2.72 | 2.64 | 351800.0 | 2.62 |
2020-07-10 | 2.75 | 2.66 | 2.69 | 2.69 | 335000.0 | 2.67 |
2020-07-09 | 2.75 | 2.66 | 2.73 | 2.68 | 392000.0 | 2.66 |
2020-07-08 | 2.79 | 2.7 | 2.76 | 2.73 | 333100.0 | 2.71 |
2020-07-07 | 2.85 | 2.66 | 2.81 | 2.77 | 776100.0 | 2.75 |
2020-07-06 | 2.83 | 2.76 | 2.81 | 2.83 | 351000.0 | 2.81 |
2020-07-02 | 2.85 | 2.76 | 2.78 | 2.81 | 232900.0 | 2.79 |
2020-07-01 | 2.84 | 2.72 | 2.79 | 2.79 | 286300.0 | 2.77 |
2020-06-30 | 2.88 | 2.76 | 2.86 | 2.81 | 504000.0 | 2.79 |
2020-06-29 | 3.09 | 2.76 | 2.91 | 2.89 | 1373700.0 | 2.87 |
2020-06-26 | 2.97 | 2.81 | 2.94 | 2.85 | 590100.0 | 2.83 |
2020-06-25 | 3.08 | 2.9 | 3.08 | 2.98 | 472200.0 | 2.96 |
2020-06-24 | 3.16 | 2.9 | 3.0 | 3.08 | 2185700.0 | 3.06 |
2020-06-23 | 2.98 | 2.88 | 2.98 | 2.92 | 423800.0 | 2.9 |
2020-06-22 | 3.07 | 2.83 | 2.9 | 2.91 | 747100.0 | 2.89 |
2020-06-19 | 3.05 | 2.86 | 3.0 | 2.88 | 866700.0 | 2.86 |
2020-06-18 | 2.98 | 2.74 | 2.83 | 2.9 | 666600.0 | 2.88 |
2020-06-17 | 3.25 | 2.82 | 2.89 | 2.86 | 1243200.0 | 2.84 |
2020-06-16 | 3.0 | 2.84 | 2.9 | 2.86 | 310200.0 | 2.84 |
2020-06-15 | 2.9 | 2.68 | 2.68 | 2.9 | 379200.0 | 2.88 |
2020-06-12 | 2.84 | 2.68 | 2.82 | 2.72 | 337800.0 | 2.7 |
2020-06-11 | 2.89 | 2.66 | 2.89 | 2.72 | 662800.0 | 2.7 |
2020-06-10 | 3.08 | 2.76 | 2.88 | 2.9 | 886300.0 | 2.88 |
2020-06-09 | 2.89 | 2.72 | 2.77 | 2.88 | 348200.0 | 2.86 |
2020-06-08 | 2.86 | 2.65 | 2.68 | 2.81 | 724900.0 | 2.79 |
2020-06-05 | 2.79 | 2.66 | 2.79 | 2.71 | 662100.0 | 2.69 |
2020-06-04 | 2.77 | 2.65 | 2.7 | 2.7 | 250300.0 | 2.68 |
2020-06-03 | 2.81 | 2.69 | 2.76 | 2.71 | 319200.0 | 2.69 |
2020-06-02 | 2.79 | 2.66 | 2.78 | 2.75 | 153600.0 | 2.73 |
2020-06-01 | 2.77 | 2.65 | 2.7 | 2.75 | 195700.0 | 2.73 |
2020-05-29 | 2.64 | 2.56 | 2.58 | 2.58 | 195700.0 | 2.56 |
2020-05-28 | 2.69 | 2.57 | 2.65 | 2.62 | 243600.0 | 2.6 |
2020-05-27 | 2.74 | 2.6 | 2.7 | 2.68 | 224800.0 | 2.66 |
2020-05-26 | 2.79 | 2.67 | 2.79 | 2.7 | 366000.0 | 2.68 |
2020-05-22 | 2.83 | 2.66 | 2.71 | 2.81 | 657900.0 | 2.79 |
2020-05-21 | 2.77 | 2.68 | 2.73 | 2.74 | 204800.0 | 2.72 |
2020-05-20 | 2.79 | 2.71 | 2.76 | 2.78 | 247000.0 | 2.76 |
2020-05-19 | 2.84 | 2.76 | 2.82 | 2.77 | 195700.0 | 2.75 |
2020-05-18 | 2.83 | 2.74 | 2.79 | 2.78 | 371300.0 | 2.76 |
2020-05-15 | 2.82 | 2.66 | 2.73 | 2.78 | 587400.0 | 2.76 |
2020-05-14 | 2.79 | 2.68 | 2.79 | 2.76 | 279400.0 | 2.74 |
2020-05-13 | 2.92 | 2.76 | 2.92 | 2.8 | 327200.0 | 2.78 |
2020-05-12 | 3.01 | 2.85 | 2.85 | 2.87 | 510800.0 | 2.85 |
2020-05-11 | 2.95 | 2.71 | 2.87 | 2.9 | 887000.0 | 2.88 |
2020-05-08 | 2.9 | 2.77 | 2.87 | 2.84 | 328400.0 | 2.82 |
2020-05-07 | 3.12 | 2.81 | 2.95 | 2.87 | 850100.0 | 2.85 |
2020-05-06 | 2.88 | 2.8 | 2.84 | 2.83 | 175700.0 | 2.81 |
2020-05-05 | 2.9 | 2.81 | 2.86 | 2.81 | 218800.0 | 2.79 |
2020-05-04 | 2.92 | 2.81 | 2.88 | 2.88 | 270000.0 | 2.86 |
2020-05-01 | 2.95 | 2.88 | 2.9 | 2.9 | 241400.0 | 2.88 |
2020-04-30 | 3.02 | 2.8 | 2.88 | 2.88 | 559400.0 | 2.86 |
2020-04-29 | 2.95 | 2.86 | 2.9 | 2.95 | 293700.0 | 2.93 |
2020-04-28 | 2.99 | 2.88 | 2.96 | 2.92 | 381600.0 | 2.9 |
2020-04-27 | 3.02 | 2.88 | 2.97 | 2.92 | 358800.0 | 2.9 |
2020-04-24 | 3.0 | 2.8 | 2.93 | 2.89 | 466500.0 | 2.87 |
2020-04-23 | 2.99 | 2.83 | 2.93 | 2.96 | 501100.0 | 2.94 |
2020-04-22 | 3.09 | 2.79 | 2.99 | 3.0 | 545700.0 | 2.98 |
2020-04-21 | 3.16 | 3.05 | 3.12 | 3.1 | 679000.0 | 3.08 |
2020-04-20 | 3.31 | 3.07 | 3.24 | 3.12 | 1068600.0 | 3.1 |
2020-04-17 | 3.17 | 3.0 | 3.17 | 3.05 | 611400.0 | 3.03 |
2020-04-16 | 3.32 | 3.05 | 3.3 | 3.13 | 1085500.0 | 3.11 |
2020-04-15 | 3.45 | 3.1 | 3.26 | 3.31 | 842900.0 | 3.29 |
2020-04-14 | 3.68 | 3.01 | 3.14 | 3.22 | 1491900.0 | 3.2 |
2020-04-13 | 3.09 | 2.81 | 2.95 | 3.07 | 352800.0 | 3.05 |
2020-04-09 | 3.03 | 2.76 | 3.03 | 2.88 | 325900.0 | 2.86 |
2020-04-08 | 3.35 | 2.94 | 3.24 | 3.04 | 836300.0 | 3.02 |
2020-04-07 | 3.39 | 3.0 | 3.39 | 3.16 | 305100.0 | 3.14 |
2020-04-06 | 3.43 | 3.05 | 3.17 | 3.39 | 510400.0 | 3.37 |
2020-04-03 | 3.12 | 2.95 | 3.12 | 3.11 | 211200.0 | 3.09 |
2020-04-02 | 3.19 | 2.9 | 3.17 | 3.07 | 509300.0 | 3.05 |
2020-04-01 | 3.26 | 2.9 | 3.2 | 3.18 | 407700.0 | 3.16 |
2020-03-31 | 3.48 | 2.87 | 3.0 | 3.15 | 420500.0 | 3.13 |
2020-03-30 | 3.09 | 2.69 | 2.88 | 2.97 | 270800.0 | 2.95 |
2020-03-27 | 3.11 | 2.9 | 3.1 | 3.0 | 90600.0 | 2.98 |
2020-03-26 | 3.45 | 2.82 | 3.23 | 3.07 | 431700.0 | 3.05 |
2020-03-25 | 4.08 | 3.0 | 3.81 | 3.54 | 2898700.0 | 3.52 |
2020-03-24 | 2.75 | 2.5 | 2.65 | 2.52 | 133700.0 | 2.5 |
2020-03-23 | 3.06 | 2.44 | 3.03 | 2.61 | 122800.0 | 2.59 |
2020-03-20 | 3.57 | 2.98 | 3.57 | 3.02 | 130800.0 | 3.0 |
2020-03-19 | 3.8 | 3.25 | 3.44 | 3.6 | 120000.0 | 3.58 |
2020-03-18 | 3.87 | 3.42 | 3.77 | 3.44 | 144600.0 | 3.42 |
2020-03-17 | 4.65 | 3.59 | 3.75 | 4.05 | 392500.0 | 4.02 |
2020-03-16 | 3.87 | 3.42 | 3.49 | 3.66 | 43100.0 | 3.64 |
2020-03-13 | 3.7 | 3.5 | 3.64 | 3.69 | 55400.0 | 3.67 |
2020-03-12 | 3.79 | 3.59 | 3.7 | 3.64 | 35800.0 | 3.62 |
2020-03-11 | 4.06 | 3.79 | 3.79 | 3.82 | 68300.0 | 3.8 |
2020-03-10 | 4.38 | 3.61 | 4.36 | 3.79 | 204900.0 | 3.77 |
2020-03-09 | 4.95 | 4.07 | 4.48 | 4.51 | 457400.0 | 4.48 |
2020-03-06 | 4.63 | 4.2 | 4.2 | 4.45 | 161600.0 | 4.42 |
2020-03-05 | 4.42 | 4.16 | 4.36 | 4.2 | 108400.0 | 4.17 |
2020-03-04 | 4.42 | 4.23 | 4.36 | 4.36 | 108600.0 | 4.33 |
2020-03-03 | 4.81 | 4.3 | 4.79 | 4.4 | 291600.0 | 4.37 |
2020-03-02 | 5.15 | 4.7 | 5.01 | 4.85 | 245400.0 | 4.82 |
2020-02-28 | 5.49 | 4.5 | 5.3 | 4.84 | 857500.0 | 4.81 |
2020-02-27 | 5.17 | 4.42 | 5.0 | 5.16 | 892500.0 | 5.13 |
2020-02-26 | 4.85 | 4.45 | 4.55 | 4.68 | 197000.0 | 4.65 |
2020-02-25 | 5.0 | 4.26 | 4.49 | 4.56 | 390100.0 | 4.53 |
2020-02-24 | 4.74 | 4.01 | 4.07 | 4.2 | 106000.0 | 4.17 |
2020-02-21 | 4.06 | 3.93 | 4.05 | 4.06 | 19400.0 | 4.03 |
2020-02-20 | 4.26 | 3.8 | 4.13 | 4.0 | 120400.0 | 3.98 |
2020-02-19 | 4.58 | 4.2 | 4.56 | 4.25 | 33800.0 | 4.22 |
2020-02-18 | 4.78 | 4.55 | 4.78 | 4.68 | 28000.0 | 4.65 |