名前 | Immatics N.V. Ordinary Shares |
ティッカー | IMTX |
国 | Germany |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.68 | 11.2 | 11.28 | 11.5 | 80100.0 | 11.5 |
2021-02-12 | 11.55 | 11.12 | 11.31 | 11.13 | 51200.0 | 11.13 |
2021-02-11 | 11.7 | 11.3 | 11.3 | 11.44 | 73600.0 | 11.44 |
2021-02-10 | 11.69 | 11.21 | 11.67 | 11.3 | 89000.0 | 11.3 |
2021-02-09 | 11.68 | 11.31 | 11.53 | 11.56 | 89900.0 | 11.56 |
2021-02-08 | 11.61 | 11.02 | 11.1 | 11.49 | 169800.0 | 11.49 |
2021-02-05 | 11.05 | 10.7 | 10.93 | 11.05 | 119500.0 | 11.05 |
2021-02-04 | 11.01 | 10.6 | 10.96 | 10.86 | 98400.0 | 10.86 |
2021-02-03 | 11.08 | 10.75 | 10.86 | 10.91 | 149800.0 | 10.91 |
2021-02-02 | 10.93 | 10.7 | 10.7 | 10.77 | 55500.0 | 10.77 |
2021-02-01 | 10.82 | 10.59 | 10.67 | 10.76 | 139200.0 | 10.76 |
2021-01-29 | 10.98 | 10.16 | 10.41 | 10.63 | 125300.0 | 10.63 |
2021-01-28 | 10.69 | 10.25 | 10.25 | 10.3 | 177500.0 | 10.3 |
2021-01-27 | 10.84 | 10.28 | 10.73 | 10.34 | 525700.0 | 10.34 |
2021-01-26 | 11.2 | 10.77 | 11.13 | 10.87 | 91800.0 | 10.87 |
2021-01-25 | 11.24 | 10.85 | 11.12 | 11.17 | 99900.0 | 11.17 |
2021-01-22 | 11.39 | 10.9 | 11.15 | 11.18 | 81200.0 | 11.18 |
2021-01-21 | 11.68 | 11.01 | 11.54 | 11.15 | 90200.0 | 11.15 |
2021-01-20 | 11.73 | 11.27 | 11.51 | 11.67 | 142300.0 | 11.67 |
2021-01-19 | 11.68 | 11.13 | 11.43 | 11.56 | 124700.0 | 11.56 |
2021-01-15 | 11.61 | 11.1 | 11.22 | 11.38 | 159400.0 | 11.38 |
2021-01-14 | 11.45 | 10.9 | 11.02 | 11.42 | 170100.0 | 11.42 |
2021-01-13 | 10.98 | 10.8 | 10.95 | 10.91 | 63100.0 | 10.91 |
2021-01-12 | 10.95 | 10.57 | 10.69 | 10.95 | 46600.0 | 10.95 |
2021-01-11 | 11.0 | 10.52 | 11.0 | 10.52 | 71700.0 | 10.52 |
2021-01-08 | 11.1 | 10.85 | 10.95 | 11.0 | 155800.0 | 11.0 |
2021-01-07 | 11.33 | 10.88 | 10.95 | 10.93 | 95300.0 | 10.93 |
2021-01-06 | 11.35 | 10.8 | 10.85 | 10.8 | 153200.0 | 10.8 |
2021-01-05 | 11.05 | 10.8 | 11.02 | 10.97 | 74600.0 | 10.97 |
2021-01-04 | 11.09 | 10.75 | 10.93 | 11.0 | 63700.0 | 11.0 |
2020-12-31 | 10.98 | 10.53 | 10.98 | 10.79 | 83500.0 | 10.79 |
2020-12-30 | 11.05 | 9.86 | 9.99 | 10.99 | 142400.0 | 10.99 |
2020-12-29 | 9.99 | 9.61 | 9.99 | 9.99 | 126100.0 | 9.99 |
2020-12-28 | 10.03 | 9.75 | 9.99 | 9.89 | 96100.0 | 9.89 |
2020-12-24 | 10.07 | 9.88 | 9.98 | 9.99 | 43800.0 | 9.99 |
2020-12-23 | 10.08 | 9.83 | 9.95 | 9.93 | 102900.0 | 9.93 |
2020-12-22 | 10.17 | 9.88 | 10.17 | 9.91 | 62900.0 | 9.91 |
2020-12-21 | 10.17 | 9.81 | 10.06 | 10.11 | 81400.0 | 10.11 |
2020-12-18 | 10.11 | 9.73 | 9.73 | 10.07 | 71600.0 | 10.07 |
2020-12-17 | 10.0 | 9.64 | 9.91 | 9.68 | 115800.0 | 9.68 |
2020-12-16 | 10.28 | 9.86 | 10.28 | 9.9 | 140600.0 | 9.9 |
2020-12-15 | 10.28 | 9.58 | 9.71 | 10.28 | 196800.0 | 10.28 |
2020-12-14 | 10.06 | 9.61 | 10.0 | 9.67 | 153000.0 | 9.67 |
2020-12-11 | 10.16 | 9.85 | 9.97 | 9.94 | 69800.0 | 9.94 |
2020-12-10 | 10.17 | 9.88 | 9.96 | 9.97 | 54000.0 | 9.97 |
2020-12-09 | 10.48 | 9.95 | 10.26 | 10.04 | 104200.0 | 10.04 |
2020-12-08 | 10.89 | 10.2 | 10.76 | 10.35 | 133700.0 | 10.35 |
2020-12-07 | 11.1 | 10.65 | 10.69 | 10.76 | 185600.0 | 10.76 |
2020-12-04 | 10.85 | 10.49 | 10.72 | 10.77 | 131200.0 | 10.77 |
2020-12-03 | 10.99 | 10.04 | 10.05 | 10.79 | 311900.0 | 10.79 |
2020-12-02 | 10.19 | 9.88 | 9.9 | 9.98 | 142100.0 | 9.98 |
2020-12-01 | 10.51 | 9.88 | 10.26 | 9.89 | 75400.0 | 9.89 |
2020-11-30 | 10.8 | 10.1 | 10.8 | 10.16 | 69500.0 | 10.16 |
2020-11-27 | 10.41 | 10.26 | 10.26 | 10.28 | 19700.0 | 10.28 |
2020-11-25 | 10.45 | 10.24 | 10.29 | 10.26 | 55800.0 | 10.26 |
2020-11-24 | 10.78 | 10.25 | 10.78 | 10.25 | 75700.0 | 10.25 |
2020-11-23 | 11.06 | 10.55 | 10.55 | 10.69 | 121400.0 | 10.69 |
2020-11-20 | 10.8 | 10.2 | 10.8 | 10.5 | 132500.0 | 10.5 |
2020-11-19 | 10.5 | 10.23 | 10.28 | 10.46 | 51400.0 | 10.46 |
2020-11-18 | 10.57 | 10.22 | 10.57 | 10.27 | 59800.0 | 10.27 |
2020-11-17 | 10.72 | 10.38 | 10.54 | 10.49 | 83900.0 | 10.49 |
2020-11-16 | 10.57 | 10.02 | 10.06 | 10.5 | 219500.0 | 10.5 |
2020-11-13 | 10.3 | 9.86 | 10.08 | 9.95 | 37900.0 | 9.95 |
2020-11-12 | 10.42 | 10.01 | 10.36 | 10.09 | 96100.0 | 10.09 |
2020-11-11 | 10.33 | 9.99 | 9.99 | 10.1 | 47100.0 | 10.1 |
2020-11-10 | 10.28 | 9.82 | 9.82 | 10.0 | 105800.0 | 10.0 |
2020-11-09 | 10.17 | 9.87 | 10.11 | 9.9 | 84100.0 | 9.9 |
2020-11-06 | 10.07 | 9.86 | 10.03 | 9.92 | 153600.0 | 9.92 |
2020-11-05 | 10.73 | 9.99 | 9.99 | 10.04 | 210800.0 | 10.04 |
2020-11-04 | 9.98 | 9.86 | 9.95 | 9.98 | 206500.0 | 9.98 |
2020-11-03 | 10.25 | 9.87 | 10.16 | 9.96 | 108700.0 | 9.96 |
2020-11-02 | 10.48 | 9.79 | 10.2 | 10.05 | 159500.0 | 10.05 |
2020-10-30 | 10.75 | 10.23 | 10.75 | 10.38 | 142800.0 | 10.38 |
2020-10-29 | 11.05 | 10.8 | 11.05 | 10.82 | 81100.0 | 10.82 |
2020-10-28 | 11.03 | 10.8 | 11.01 | 10.96 | 73000.0 | 10.96 |
2020-10-27 | 11.26 | 11.0 | 11.2 | 11.08 | 114500.0 | 11.08 |
2020-10-26 | 11.5 | 11.06 | 11.26 | 11.19 | 168800.0 | 11.19 |
2020-10-23 | 11.44 | 11.11 | 11.24 | 11.28 | 68400.0 | 11.28 |
2020-10-22 | 11.56 | 11.06 | 11.3 | 11.19 | 145700.0 | 11.19 |
2020-10-21 | 11.54 | 11.11 | 11.45 | 11.3 | 282500.0 | 11.3 |
2020-10-20 | 11.7 | 11.29 | 11.52 | 11.38 | 132300.0 | 11.38 |
2020-10-19 | 11.69 | 11.24 | 11.4 | 11.57 | 118800.0 | 11.57 |
2020-10-16 | 11.88 | 11.3 | 11.58 | 11.37 | 131300.0 | 11.37 |
2020-10-15 | 11.45 | 11.2 | 11.36 | 11.38 | 40500.0 | 11.38 |
2020-10-14 | 11.73 | 11.1 | 11.68 | 11.36 | 264800.0 | 11.36 |
2020-10-13 | 12.48 | 11.38 | 12.25 | 11.71 | 180900.0 | 11.71 |
2020-10-12 | 12.58 | 11.81 | 12.3 | 12.05 | 336900.0 | 12.05 |
2020-10-09 | 11.78 | 11.37 | 11.64 | 11.73 | 161100.0 | 11.73 |
2020-10-08 | 11.9 | 11.2 | 11.81 | 11.35 | 212900.0 | 11.35 |
2020-10-07 | 11.33 | 11.01 | 11.17 | 11.1 | 140200.0 | 11.1 |
2020-10-06 | 11.32 | 10.83 | 10.83 | 11.15 | 134900.0 | 11.15 |
2020-10-05 | 11.3 | 10.74 | 10.77 | 10.88 | 135100.0 | 10.88 |
2020-10-02 | 11.47 | 10.75 | 11.34 | 10.78 | 314400.0 | 10.78 |
2020-10-01 | 11.73 | 10.86 | 10.98 | 11.37 | 594500.0 | 11.37 |
2020-09-30 | 11.14 | 10.25 | 10.55 | 10.61 | 317800.0 | 10.61 |
2020-09-29 | 10.57 | 9.53 | 9.61 | 10.55 | 188500.0 | 10.55 |
2020-09-28 | 10.35 | 9.69 | 10.27 | 9.82 | 165200.0 | 9.82 |
2020-09-25 | 10.49 | 9.4 | 9.47 | 10.13 | 165500.0 | 10.13 |
2020-09-24 | 9.47 | 9.12 | 9.28 | 9.26 | 178800.0 | 9.26 |
2020-09-23 | 9.43 | 9.05 | 9.35 | 9.26 | 194600.0 | 9.26 |
2020-09-22 | 9.93 | 9.22 | 9.51 | 9.24 | 249500.0 | 9.24 |
2020-09-21 | 9.38 | 8.9 | 9.15 | 9.14 | 134600.0 | 9.14 |
2020-09-18 | 9.41 | 8.84 | 8.84 | 9.19 | 264900.0 | 9.19 |
2020-09-17 | 9.09 | 8.75 | 8.91 | 8.82 | 84800.0 | 8.82 |
2020-09-16 | 9.19 | 8.86 | 8.94 | 8.92 | 147500.0 | 8.92 |
2020-09-15 | 9.47 | 8.91 | 9.22 | 8.98 | 112200.0 | 8.98 |
2020-09-14 | 9.36 | 9.01 | 9.26 | 9.16 | 93700.0 | 9.16 |
2020-09-11 | 9.34 | 9.02 | 9.25 | 9.12 | 62300.0 | 9.12 |
2020-09-10 | 9.31 | 8.9 | 9.05 | 9.15 | 129300.0 | 9.15 |
2020-09-09 | 9.1 | 8.82 | 8.88 | 8.98 | 158400.0 | 8.98 |
2020-09-08 | 9.27 | 8.66 | 9.26 | 8.73 | 192700.0 | 8.73 |
2020-09-04 | 9.47 | 8.77 | 9.08 | 9.4 | 259000.0 | 9.4 |
2020-09-03 | 9.4 | 8.8 | 9.24 | 8.9 | 249100.0 | 8.9 |
2020-09-02 | 9.5 | 9.05 | 9.13 | 9.25 | 207600.0 | 9.25 |
2020-09-01 | 9.5 | 9.05 | 9.32 | 9.19 | 103800.0 | 9.19 |
2020-08-31 | 9.73 | 9.15 | 9.7 | 9.38 | 208200.0 | 9.38 |
2020-08-28 | 9.85 | 9.54 | 9.65 | 9.68 | 95100.0 | 9.68 |
2020-08-27 | 10.42 | 9.57 | 10.17 | 9.65 | 183500.0 | 9.65 |
2020-08-26 | 10.24 | 9.93 | 10.19 | 10.2 | 130900.0 | 10.2 |
2020-08-25 | 10.17 | 9.92 | 10.11 | 10.07 | 104800.0 | 10.07 |
2020-08-24 | 10.09 | 9.83 | 10.0 | 10.05 | 73900.0 | 10.05 |
2020-08-21 | 10.1 | 9.84 | 9.91 | 9.86 | 44700.0 | 9.86 |
2020-08-20 | 10.17 | 9.78 | 9.92 | 9.91 | 216600.0 | 9.91 |
2020-08-19 | 9.99 | 9.56 | 9.62 | 9.92 | 300200.0 | 9.92 |
2020-08-18 | 10.15 | 9.65 | 10.15 | 9.7 | 302800.0 | 9.7 |
2020-08-17 | 10.29 | 9.87 | 10.05 | 9.95 | 202500.0 | 9.95 |
2020-08-14 | 10.32 | 9.74 | 10.1 | 9.95 | 679900.0 | 9.95 |
2020-08-13 | 10.79 | 10.14 | 10.58 | 10.37 | 128800.0 | 10.37 |
2020-08-12 | 10.8 | 10.4 | 10.54 | 10.65 | 224100.0 | 10.65 |
2020-08-11 | 11.12 | 10.48 | 11.07 | 10.61 | 202200.0 | 10.61 |
2020-08-10 | 11.19 | 10.8 | 11.14 | 10.99 | 231900.0 | 10.99 |
2020-08-07 | 11.34 | 10.57 | 11.07 | 11.06 | 172900.0 | 11.06 |
2020-08-06 | 11.32 | 10.9 | 11.12 | 11.06 | 72800.0 | 11.06 |
2020-08-05 | 11.41 | 10.8 | 11.23 | 11.01 | 187700.0 | 11.01 |
2020-08-04 | 11.63 | 11.01 | 11.5 | 11.2 | 162700.0 | 11.2 |
2020-08-03 | 11.67 | 11.08 | 11.29 | 11.59 | 335800.0 | 11.59 |
2020-07-31 | 11.5 | 10.81 | 11.21 | 11.35 | 240600.0 | 11.35 |
2020-07-30 | 11.33 | 10.63 | 10.8 | 11.1 | 272500.0 | 11.1 |
2020-07-29 | 11.0 | 9.98 | 10.23 | 10.59 | 467000.0 | 10.59 |
2020-07-28 | 10.69 | 9.9 | 10.2 | 10.0 | 193400.0 | 10.0 |
2020-07-27 | 11.06 | 9.51 | 10.95 | 10.12 | 560200.0 | 10.12 |
2020-07-24 | 11.68 | 10.39 | 11.27 | 10.57 | 439200.0 | 10.57 |
2020-07-23 | 11.8 | 10.73 | 10.73 | 11.24 | 549300.0 | 11.24 |
2020-07-22 | 10.86 | 10.3 | 10.7 | 10.73 | 251400.0 | 10.73 |
2020-07-21 | 11.3 | 10.55 | 11.1 | 10.59 | 380500.0 | 10.59 |
2020-07-20 | 11.1 | 10.52 | 11.0 | 10.84 | 338300.0 | 10.84 |
2020-07-17 | 11.33 | 10.21 | 11.2 | 10.46 | 515300.0 | 10.46 |
2020-07-16 | 11.49 | 11.01 | 11.25 | 11.07 | 265100.0 | 11.07 |
2020-07-15 | 11.9 | 10.85 | 11.73 | 11.23 | 509100.0 | 11.23 |
2020-07-14 | 11.92 | 11.25 | 11.6 | 11.3 | 329100.0 | 11.3 |
2020-07-13 | 12.7 | 11.57 | 12.67 | 11.58 | 334600.0 | 11.58 |
2020-07-10 | 13.65 | 11.1 | 13.41 | 12.65 | 798700.0 | 12.65 |
2020-07-09 | 13.96 | 12.25 | 13.26 | 13.41 | 454600.0 | 13.41 |
2020-07-08 | 15.0 | 13.27 | 15.0 | 13.5 | 328900.0 | 13.5 |
2020-07-07 | 14.9 | 13.11 | 14.9 | 14.45 | 359800.0 | 14.45 |
2020-07-06 | 17.25 | 14.02 | 17.25 | 14.4 | 391600.0 | 14.4 |
2020-07-02 | 16.5 | 14.62 | 15.75 | 15.05 | 95700.0 | 15.05 |
2020-07-01 | 15.37 | 14.72 | 15.37 | 15.15 | 287600.0 | 15.15 |
2020-06-30 | 16.65 | 14.7 | 16.65 | 15.74 | 335600.0 | 15.74 |
2020-06-29 | 17.42 | 15.79 | 17.25 | 16.02 | 417900.0 | 16.02 |
2020-06-26 | 16.77 | 16.05 | 16.59 | 16.77 | 326600.0 | 16.77 |
2020-06-25 | 16.12 | 15.35 | 15.39 | 15.87 | 103500.0 | 15.87 |
2020-06-24 | 16.54 | 14.7 | 16.54 | 15.55 | 332800.0 | 15.55 |
2020-06-23 | 17.44 | 15.8 | 17.1 | 16.8 | 613700.0 | 16.8 |
2020-06-22 | 17.48 | 15.51 | 15.84 | 17.0 | 887300.0 | 17.0 |
2020-06-19 | 15.76 | 14.0 | 14.24 | 15.46 | 974900.0 | 15.46 |
2020-06-18 | 14.6 | 13.83 | 14.5 | 14.05 | 272600.0 | 14.05 |
2020-06-17 | 14.6 | 13.89 | 14.25 | 14.16 | 504300.0 | 14.16 |
2020-06-16 | 14.4 | 12.9 | 13.0 | 13.75 | 743900.0 | 13.75 |
2020-06-15 | 13.49 | 12.75 | 13.05 | 12.99 | 142000.0 | 12.99 |
2020-06-12 | 13.99 | 12.67 | 13.99 | 13.4 | 126000.0 | 13.4 |
2020-06-11 | 14.34 | 12.68 | 14.34 | 13.49 | 356100.0 | 13.49 |
2020-06-10 | 14.95 | 14.14 | 14.45 | 14.4 | 309700.0 | 14.4 |
2020-06-09 | 14.5 | 14.1 | 14.35 | 14.4 | 382300.0 | 14.4 |
2020-06-08 | 14.49 | 13.71 | 14.15 | 14.19 | 126200.0 | 14.19 |
2020-06-05 | 14.5 | 13.63 | 14.27 | 13.86 | 593200.0 | 13.86 |
2020-06-04 | 14.3 | 13.0 | 14.3 | 13.55 | 244900.0 | 13.55 |
2020-06-03 | 14.4 | 13.55 | 14.0 | 14.3 | 603700.0 | 14.3 |
2020-06-02 | 14.35 | 13.6 | 14.0 | 13.99 | 349800.0 | 13.99 |
2020-06-01 | 14.4 | 12.9 | 12.9 | 14.0 | 631100.0 | 14.0 |
2020-05-29 | 13.74 | 11.04 | 11.05 | 13.4 | 934200.0 | 13.4 |
2020-05-28 | 11.05 | 10.97 | 11.05 | 11.0 | 28600.0 | 11.0 |
2020-05-27 | 11.05 | 10.95 | 11.01 | 10.95 | 180900.0 | 10.95 |
2020-05-26 | 11.51 | 10.98 | 11.51 | 11.0 | 52100.0 | 11.0 |
2020-05-22 | 11.14 | 10.92 | 11.13 | 10.99 | 96800.0 | 10.99 |
2020-05-21 | 11.39 | 10.92 | 11.39 | 11.0 | 218400.0 | 11.0 |
2020-05-20 | 11.13 | 10.87 | 10.94 | 10.91 | 165200.0 | 10.91 |
2020-05-19 | 10.95 | 10.8 | 10.85 | 10.9 | 374800.0 | 10.9 |
2020-05-18 | 11.09 | 10.72 | 11.09 | 10.81 | 26400.0 | 10.81 |
2020-05-15 | 10.98 | 10.75 | 10.87 | 10.78 | 47400.0 | 10.78 |
2020-05-14 | 10.89 | 10.56 | 10.72 | 10.89 | 679400.0 | 10.89 |
2020-05-13 | 10.75 | 10.57 | 10.69 | 10.6 | 281900.0 | 10.6 |
2020-05-12 | 10.7 | 10.55 | 10.7 | 10.6 | 189200.0 | 10.6 |
2020-05-11 | 10.7 | 10.6 | 10.7 | 10.7 | 14600.0 | 10.7 |
2020-05-08 | 10.76 | 10.56 | 10.7 | 10.74 | 627800.0 | 10.74 |
2020-05-07 | 10.8 | 10.69 | 10.7 | 10.74 | 105100.0 | 10.74 |
2020-05-06 | 10.69 | 10.57 | 10.6 | 10.57 | 181400.0 | 10.57 |
2020-05-05 | 10.75 | 10.7 | 10.7 | 10.7 | 78700.0 | 10.7 |
2020-05-04 | 10.94 | 10.63 | 10.94 | 10.7 | 8200.0 | 10.7 |
2020-05-01 | 10.75 | 10.75 | 10.75 | 10.75 | 100.0 | 10.75 |
2020-04-30 | 10.75 | 10.67 | 10.67 | 10.67 | 56500.0 | 10.67 |
2020-04-29 | 11.01 | 10.68 | 11.0 | 10.74 | 140600.0 | 10.74 |
2020-04-28 | 10.69 | 10.5 | 10.5 | 10.61 | 115300.0 | 10.61 |
2020-04-27 | 11.51 | 10.53 | 11.5 | 10.53 | 18700.0 | 10.53 |
2020-04-24 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2020-04-23 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 | 10.6 |
2020-04-22 | 10.65 | 10.57 | 10.62 | 10.6 | 132700.0 | 10.6 |
2020-04-21 | 10.55 | 10.55 | 10.55 | 10.55 | 100.0 | 10.55 |
2020-04-20 | 10.81 | 10.48 | 10.48 | 10.52 | 449000.0 | 10.52 |
2020-04-17 | 11.04 | 10.3 | 10.3 | 10.44 | 187500.0 | 10.44 |
2020-04-16 | 10.3 | 10.3 | 10.3 | 10.3 | 50000.0 | 10.3 |
2020-04-15 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-04-14 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-04-13 | 10.41 | 10.35 | 10.41 | 10.4 | 23200.0 | 10.4 |
2020-04-09 | 10.4 | 10.3 | 10.35 | 10.4 | 279500.0 | 10.4 |
2020-04-08 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-04-07 | 10.35 | 10.35 | 10.35 | 10.35 | 500.0 | 10.35 |
2020-04-06 | 10.35 | 10.26 | 10.26 | 10.35 | 1500.0 | 10.35 |
2020-04-03 | 10.35 | 10.15 | 10.15 | 10.35 | 10100.0 | 10.35 |
2020-04-02 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.25 |
2020-04-01 | 10.25 | 10.12 | 10.2 | 10.25 | 181500.0 | 10.25 |
2020-03-31 | 10.2 | 10.18 | 10.2 | 10.18 | 76500.0 | 10.18 |
2020-03-30 | 10.3 | 10.3 | 10.3 | 10.3 | 900.0 | 10.3 |
2020-03-27 | 10.35 | 10.23 | 10.34 | 10.25 | 15500.0 | 10.25 |
2020-03-26 | 10.23 | 10.16 | 10.16 | 10.23 | 37700.0 | 10.23 |
2020-03-25 | 10.16 | 10.02 | 10.07 | 10.16 | 2000.0 | 10.16 |
2020-03-24 | 10.08 | 10.08 | 10.08 | 10.08 | 28700.0 | 10.08 |
2020-03-23 | 10.2 | 9.9 | 10.2 | 9.99 | 197600.0 | 9.99 |
2020-03-20 | 10.2 | 10.2 | 10.2 | 10.2 | 300.0 | 10.2 |
2020-03-19 | 10.15 | 10.1 | 10.15 | 10.15 | 177700.0 | 10.15 |
2020-03-18 | 10.26 | 10.09 | 10.15 | 10.14 | 60000.0 | 10.14 |
2020-03-17 | 10.58 | 10.15 | 10.58 | 10.25 | 213800.0 | 10.25 |
2020-03-16 | 9.84 | 9.84 | 9.84 | 9.84 | 63300.0 | 9.84 |
2020-03-13 | 10.25 | 10.2 | 10.25 | 10.2 | 179300.0 | 10.2 |
2020-03-12 | 10.5 | 10.25 | 10.49 | 10.25 | 7400.0 | 10.25 |
2020-03-11 | 10.57 | 10.51 | 10.56 | 10.51 | 12000.0 | 10.51 |
2020-03-10 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-03-09 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-03-06 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-03-05 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-03-04 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 | 10.59 |
2020-03-03 | 10.75 | 10.59 | 10.75 | 10.59 | 5000.0 | 10.59 |
2020-03-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0 | 10.68 |
2020-02-28 | 10.75 | 10.68 | 10.75 | 10.68 | 2700.0 | 10.68 |
2020-02-27 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 | 10.76 |
2020-02-26 | 10.76 | 10.76 | 10.76 | 10.76 | 500.0 | 10.76 |
2020-02-25 | 10.82 | 10.55 | 10.6 | 10.79 | 8300.0 | 10.79 |
2020-02-24 | 10.84 | 10.84 | 10.84 | 10.84 | 500.0 | 10.84 |
2020-02-21 | 10.86 | 10.84 | 10.86 | 10.84 | 20500.0 | 10.84 |
2020-02-20 | 10.85 | 10.82 | 10.85 | 10.85 | 8600.0 | 10.85 |
2020-02-19 | 10.84 | 10.65 | 10.65 | 10.84 | 27200.0 | 10.84 |
2020-02-18 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 | 10.79 |