名前 | KBS Fashion Group Limited Common Stock |
ティッカー | KBSF |
国 | China |
上場年 | 2013.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.22 | 4.82 | 4.93 | 5.13 | 351900.0 | 5.13 |
2021-02-12 | 5.12 | 4.82 | 5.01 | 5.0 | 261300.0 | 5.0 |
2021-02-11 | 5.74 | 4.76 | 5.01 | 5.01 | 1170800.0 | 5.01 |
2021-02-10 | 5.15 | 4.63 | 5.09 | 4.91 | 353500.0 | 4.91 |
2021-02-09 | 5.43 | 4.56 | 4.62 | 5.0 | 459900.0 | 5.0 |
2021-02-08 | 4.85 | 4.34 | 4.74 | 4.65 | 371400.0 | 4.65 |
2021-02-05 | 5.37 | 4.42 | 4.7 | 4.77 | 987600.0 | 4.77 |
2021-02-04 | 4.99 | 4.19 | 4.19 | 4.62 | 562500.0 | 4.62 |
2021-02-03 | 4.6 | 3.99 | 3.99 | 4.36 | 585500.0 | 4.36 |
2021-02-02 | 4.45 | 3.7 | 3.89 | 3.99 | 353400.0 | 3.99 |
2021-02-01 | 4.05 | 3.82 | 3.9 | 3.87 | 141300.0 | 3.87 |
2021-01-29 | 5.83 | 3.51 | 3.51 | 3.96 | 2049900.0 | 3.96 |
2021-01-28 | 4.47 | 3.5 | 4.03 | 3.5 | 333400.0 | 3.5 |
2021-01-27 | 4.16 | 3.17 | 3.37 | 4.16 | 577000.0 | 4.16 |
2021-01-26 | 3.51 | 3.25 | 3.35 | 3.31 | 94600.0 | 3.31 |
2021-01-25 | 3.58 | 3.31 | 3.39 | 3.31 | 66500.0 | 3.31 |
2021-01-22 | 3.68 | 3.23 | 3.3 | 3.37 | 133100.0 | 3.37 |
2021-01-21 | 3.5 | 3.21 | 3.48 | 3.35 | 166800.0 | 3.35 |
2021-01-20 | 3.47 | 3.09 | 3.27 | 3.44 | 225100.0 | 3.44 |
2021-01-19 | 3.31 | 3.13 | 3.24 | 3.18 | 49100.0 | 3.18 |
2021-01-15 | 3.35 | 3.05 | 3.16 | 3.17 | 89400.0 | 3.17 |
2021-01-14 | 3.45 | 3.24 | 3.28 | 3.37 | 33500.0 | 3.37 |
2021-01-13 | 3.57 | 3.25 | 3.55 | 3.32 | 56600.0 | 3.32 |
2021-01-12 | 3.58 | 3.23 | 3.24 | 3.5 | 136500.0 | 3.5 |
2021-01-11 | 3.42 | 3.1 | 3.11 | 3.2 | 82300.0 | 3.2 |
2021-01-08 | 3.21 | 3.06 | 3.21 | 3.16 | 75800.0 | 3.16 |
2021-01-07 | 3.6 | 3.05 | 3.05 | 3.24 | 447100.0 | 3.24 |
2021-01-06 | 3.15 | 2.98 | 3.01 | 3.0 | 70600.0 | 3.0 |
2021-01-05 | 3.19 | 2.87 | 2.94 | 3.0 | 173300.0 | 3.0 |
2021-01-04 | 2.99 | 2.85 | 2.99 | 2.92 | 33100.0 | 2.92 |
2020-12-31 | 3.08 | 2.88 | 2.96 | 2.94 | 62900.0 | 2.94 |
2020-12-30 | 3.2 | 2.86 | 2.99 | 2.89 | 171100.0 | 2.89 |
2020-12-29 | 3.04 | 2.77 | 2.83 | 2.98 | 237000.0 | 2.98 |
2020-12-28 | 3.75 | 2.7 | 2.7 | 2.77 | 1019700.0 | 2.77 |
2020-12-24 | 2.96 | 2.7 | 2.81 | 2.73 | 30600.0 | 2.73 |
2020-12-23 | 2.9 | 2.75 | 2.85 | 2.86 | 49100.0 | 2.86 |
2020-12-22 | 3.06 | 2.75 | 2.75 | 2.85 | 305700.0 | 2.85 |
2020-12-21 | 3.25 | 2.61 | 2.64 | 2.83 | 743400.0 | 2.83 |
2020-12-18 | 2.78 | 2.62 | 2.78 | 2.64 | 27400.0 | 2.64 |
2020-12-17 | 2.71 | 2.63 | 2.65 | 2.64 | 31600.0 | 2.64 |
2020-12-16 | 2.67 | 2.6 | 2.65 | 2.63 | 54000.0 | 2.63 |
2020-12-15 | 2.67 | 2.6 | 2.65 | 2.61 | 41100.0 | 2.61 |
2020-12-14 | 2.83 | 2.61 | 2.81 | 2.61 | 44500.0 | 2.61 |
2020-12-11 | 2.88 | 2.74 | 2.87 | 2.74 | 34200.0 | 2.74 |
2020-12-10 | 2.91 | 2.72 | 2.75 | 2.84 | 46500.0 | 2.84 |
2020-12-09 | 2.85 | 2.75 | 2.81 | 2.75 | 44100.0 | 2.75 |
2020-12-08 | 2.83 | 2.69 | 2.69 | 2.79 | 80700.0 | 2.79 |
2020-12-07 | 2.96 | 2.66 | 2.84 | 2.73 | 148300.0 | 2.73 |
2020-12-04 | 2.99 | 2.73 | 2.88 | 2.82 | 284300.0 | 2.82 |
2020-12-03 | 3.6 | 2.81 | 3.12 | 3.2 | 4730600.0 | 3.2 |
2020-12-02 | 2.81 | 2.67 | 2.68 | 2.75 | 283600.0 | 2.75 |
2020-12-01 | 2.72 | 2.56 | 2.56 | 2.7 | 52800.0 | 2.7 |
2020-11-30 | 2.67 | 2.46 | 2.5 | 2.59 | 95800.0 | 2.59 |
2020-11-27 | 2.8 | 2.46 | 2.68 | 2.55 | 139700.0 | 2.55 |
2020-11-25 | 3.05 | 2.63 | 2.79 | 2.84 | 329300.0 | 2.84 |
2020-11-24 | 2.85 | 2.42 | 2.6 | 2.6 | 286900.0 | 2.6 |
2020-11-23 | 2.89 | 2.32 | 2.32 | 2.56 | 447300.0 | 2.56 |
2020-11-20 | 2.42 | 2.29 | 2.29 | 2.37 | 41000.0 | 2.37 |
2020-11-19 | 2.45 | 2.28 | 2.39 | 2.3 | 66800.0 | 2.3 |
2020-11-18 | 2.54 | 2.34 | 2.38 | 2.34 | 234800.0 | 2.34 |
2020-11-17 | 2.55 | 2.19 | 2.22 | 2.43 | 591100.0 | 2.43 |
2020-11-16 | 2.24 | 2.09 | 2.13 | 2.19 | 99900.0 | 2.19 |
2020-11-13 | 2.22 | 2.08 | 2.11 | 2.16 | 104500.0 | 2.16 |
2020-11-12 | 2.19 | 2.05 | 2.08 | 2.11 | 173400.0 | 2.11 |
2020-11-11 | 2.68 | 2.13 | 2.4 | 2.25 | 1136500.0 | 2.25 |
2020-11-10 | 2.36 | 2.08 | 2.1 | 2.35 | 781200.0 | 2.35 |
2020-11-09 | 2.25 | 2.05 | 2.1 | 2.14 | 149500.0 | 2.14 |
2020-11-06 | 2.19 | 2.01 | 2.15 | 2.07 | 211700.0 | 2.07 |
2020-11-05 | 3.54 | 2.07 | 2.21 | 2.22 | 2516200.0 | 2.22 |
2020-11-04 | 2.35 | 2.06 | 2.07 | 2.24 | 94300.0 | 2.24 |
2020-11-03 | 2.3 | 2.03 | 2.14 | 2.05 | 38300.0 | 2.05 |
2020-11-02 | 2.5 | 2.0 | 2.35 | 2.0 | 118600.0 | 2.0 |
2020-10-30 | 2.4 | 2.15 | 2.15 | 2.22 | 83600.0 | 2.22 |
2020-10-29 | 2.49 | 2.15 | 2.28 | 2.19 | 63700.0 | 2.19 |
2020-10-28 | 2.55 | 2.29 | 2.46 | 2.33 | 116700.0 | 2.33 |
2020-10-27 | 2.96 | 2.4 | 2.67 | 2.41 | 369600.0 | 2.41 |
2020-10-26 | 2.99 | 2.58 | 2.95 | 2.82 | 326900.0 | 2.82 |
2020-10-23 | 3.5 | 2.85 | 2.91 | 3.26 | 944800.0 | 3.26 |
2020-10-22 | 4.3 | 2.58 | 2.83 | 3.91 | 16471100.0 | 3.91 |
2020-10-21 | 2.59 | 2.35 | 2.36 | 2.45 | 1067200.0 | 2.45 |
2020-10-20 | 2.47 | 2.32 | 2.4 | 2.38 | 79800.0 | 2.38 |
2020-10-19 | 2.7 | 2.3 | 2.33 | 2.37 | 358400.0 | 2.37 |
2020-10-16 | 2.47 | 2.16 | 2.19 | 2.32 | 113200.0 | 2.32 |
2020-10-15 | 2.3 | 2.04 | 2.12 | 2.15 | 64800.0 | 2.15 |
2020-10-14 | 2.21 | 2.02 | 2.1 | 2.13 | 18700.0 | 2.13 |
2020-10-13 | 2.34 | 2.04 | 2.1 | 2.16 | 174100.0 | 2.16 |
2020-10-12 | 2.25 | 1.99 | 1.99 | 2.2 | 133100.0 | 2.2 |
2020-10-09 | 2.1 | 1.87 | 2.1 | 2.02 | 33800.0 | 2.02 |
2020-10-08 | 2.19 | 2.01 | 2.1 | 2.1 | 23300.0 | 2.1 |
2020-10-07 | 2.07 | 1.97 | 2.02 | 2.07 | 21400.0 | 2.07 |
2020-10-06 | 2.05 | 1.86 | 1.87 | 1.99 | 20400.0 | 1.99 |
2020-10-05 | 1.98 | 1.86 | 1.98 | 1.94 | 18400.0 | 1.94 |
2020-10-02 | 1.92 | 1.78 | 1.9 | 1.91 | 20900.0 | 1.91 |
2020-10-01 | 2.04 | 1.9 | 1.92 | 1.93 | 17400.0 | 1.93 |
2020-09-30 | 1.93 | 1.87 | 1.92 | 1.89 | 7500.0 | 1.89 |
2020-09-29 | 1.97 | 1.77 | 1.82 | 1.91 | 54800.0 | 1.91 |
2020-09-28 | 1.94 | 1.81 | 1.81 | 1.86 | 15200.0 | 1.86 |
2020-09-25 | 1.86 | 1.75 | 1.75 | 1.81 | 14700.0 | 1.81 |
2020-09-24 | 1.79 | 1.65 | 1.66 | 1.75 | 31800.0 | 1.75 |
2020-09-23 | 1.75 | 1.65 | 1.74 | 1.65 | 15900.0 | 1.65 |
2020-09-22 | 1.81 | 1.72 | 1.76 | 1.72 | 8900.0 | 1.72 |
2020-09-21 | 1.8 | 1.75 | 1.8 | 1.75 | 8800.0 | 1.75 |
2020-09-18 | 1.85 | 1.8 | 1.84 | 1.8 | 3800.0 | 1.8 |
2020-09-17 | 1.82 | 1.78 | 1.78 | 1.81 | 5000.0 | 1.81 |
2020-09-16 | 1.9 | 1.78 | 1.84 | 1.78 | 14200.0 | 1.78 |
2020-09-15 | 1.92 | 1.81 | 1.88 | 1.81 | 18500.0 | 1.81 |
2020-09-14 | 1.98 | 1.85 | 1.88 | 1.93 | 18700.0 | 1.93 |
2020-09-11 | 1.94 | 1.71 | 1.76 | 1.89 | 56900.0 | 1.89 |
2020-09-10 | 1.9 | 1.76 | 1.87 | 1.79 | 8900.0 | 1.79 |
2020-09-09 | 1.93 | 1.8 | 1.92 | 1.89 | 11300.0 | 1.89 |
2020-09-08 | 1.92 | 1.65 | 1.82 | 1.9 | 49900.0 | 1.9 |
2020-09-04 | 1.88 | 1.7 | 1.88 | 1.7 | 46200.0 | 1.7 |
2020-09-03 | 2.03 | 1.82 | 1.98 | 1.9 | 17500.0 | 1.9 |
2020-09-02 | 2.08 | 1.95 | 1.97 | 2.02 | 20500.0 | 2.02 |
2020-09-01 | 2.07 | 1.81 | 2.01 | 1.97 | 116800.0 | 1.97 |
2020-08-31 | 2.09 | 2.01 | 2.09 | 2.05 | 6000.0 | 2.05 |
2020-08-28 | 2.11 | 2.05 | 2.07 | 2.05 | 10400.0 | 2.05 |
2020-08-27 | 2.11 | 2.04 | 2.08 | 2.07 | 11300.0 | 2.07 |
2020-08-26 | 2.13 | 2.03 | 2.11 | 2.1 | 14500.0 | 2.1 |
2020-08-25 | 2.18 | 2.1 | 2.13 | 2.1 | 27800.0 | 2.1 |
2020-08-24 | 2.32 | 2.14 | 2.32 | 2.14 | 21300.0 | 2.14 |
2020-08-21 | 2.32 | 2.11 | 2.27 | 2.24 | 36700.0 | 2.24 |
2020-08-20 | 2.36 | 2.21 | 2.21 | 2.34 | 21600.0 | 2.34 |
2020-08-19 | 2.47 | 2.22 | 2.43 | 2.25 | 71100.0 | 2.25 |
2020-08-18 | 2.5 | 2.43 | 2.5 | 2.43 | 12500.0 | 2.43 |
2020-08-17 | 2.73 | 2.47 | 2.57 | 2.48 | 60300.0 | 2.48 |
2020-08-14 | 2.57 | 2.43 | 2.43 | 2.55 | 110800.0 | 2.55 |
2020-08-13 | 2.51 | 2.42 | 2.47 | 2.45 | 10800.0 | 2.45 |
2020-08-12 | 2.53 | 2.41 | 2.53 | 2.45 | 12800.0 | 2.45 |
2020-08-11 | 2.59 | 2.45 | 2.59 | 2.45 | 10400.0 | 2.45 |
2020-08-10 | 2.57 | 2.42 | 2.51 | 2.55 | 22000.0 | 2.55 |
2020-08-07 | 2.56 | 2.4 | 2.46 | 2.46 | 51900.0 | 2.46 |
2020-08-06 | 2.46 | 2.33 | 2.37 | 2.43 | 44600.0 | 2.43 |
2020-08-05 | 2.4 | 2.33 | 2.38 | 2.33 | 15900.0 | 2.33 |
2020-08-04 | 2.45 | 2.31 | 2.36 | 2.38 | 41500.0 | 2.38 |
2020-08-03 | 2.48 | 2.28 | 2.38 | 2.28 | 94600.0 | 2.28 |
2020-07-31 | 2.46 | 2.35 | 2.42 | 2.43 | 16800.0 | 2.43 |
2020-07-30 | 2.48 | 2.33 | 2.35 | 2.47 | 19100.0 | 2.47 |
2020-07-29 | 2.65 | 2.31 | 2.31 | 2.37 | 228700.0 | 2.37 |
2020-07-28 | 2.4 | 2.3 | 2.37 | 2.34 | 22300.0 | 2.34 |
2020-07-27 | 2.42 | 2.3 | 2.39 | 2.36 | 40400.0 | 2.36 |
2020-07-24 | 2.45 | 2.3 | 2.45 | 2.3 | 15200.0 | 2.3 |
2020-07-23 | 2.44 | 2.33 | 2.44 | 2.34 | 24300.0 | 2.34 |
2020-07-22 | 2.45 | 2.32 | 2.37 | 2.42 | 41000.0 | 2.42 |
2020-07-21 | 2.49 | 2.33 | 2.33 | 2.35 | 45500.0 | 2.35 |
2020-07-20 | 2.42 | 2.31 | 2.36 | 2.31 | 41200.0 | 2.31 |
2020-07-17 | 2.54 | 2.36 | 2.45 | 2.41 | 23800.0 | 2.41 |
2020-07-16 | 2.47 | 2.34 | 2.34 | 2.39 | 35100.0 | 2.39 |
2020-07-15 | 2.49 | 2.32 | 2.38 | 2.38 | 74700.0 | 2.38 |
2020-07-14 | 2.65 | 2.38 | 2.58 | 2.48 | 76500.0 | 2.48 |
2020-07-13 | 2.71 | 2.31 | 2.49 | 2.59 | 119400.0 | 2.59 |
2020-07-10 | 2.57 | 2.26 | 2.37 | 2.43 | 171000.0 | 2.43 |
2020-07-09 | 2.52 | 2.38 | 2.45 | 2.42 | 38300.0 | 2.42 |
2020-07-08 | 2.54 | 2.34 | 2.36 | 2.46 | 19600.0 | 2.46 |
2020-07-07 | 2.6 | 2.27 | 2.3 | 2.4 | 130500.0 | 2.4 |
2020-07-06 | 2.49 | 2.2 | 2.45 | 2.31 | 52600.0 | 2.31 |
2020-07-02 | 2.54 | 2.34 | 2.42 | 2.35 | 47100.0 | 2.35 |
2020-07-01 | 2.53 | 2.27 | 2.4 | 2.42 | 38700.0 | 2.42 |
2020-06-30 | 2.53 | 2.21 | 2.26 | 2.4 | 96600.0 | 2.4 |
2020-06-29 | 2.38 | 2.18 | 2.19 | 2.28 | 85500.0 | 2.28 |
2020-06-26 | 2.44 | 2.17 | 2.33 | 2.37 | 167000.0 | 2.37 |
2020-06-25 | 2.66 | 2.32 | 2.64 | 2.51 | 199100.0 | 2.51 |
2020-06-24 | 2.97 | 2.44 | 2.77 | 2.8 | 2579300.0 | 2.8 |
2020-06-23 | 2.4 | 2.21 | 2.27 | 2.35 | 242800.0 | 2.35 |
2020-06-22 | 2.52 | 2.15 | 2.3 | 2.17 | 249900.0 | 2.17 |
2020-06-19 | 2.52 | 2.14 | 2.2 | 2.43 | 90400.0 | 2.43 |
2020-06-18 | 2.34 | 2.07 | 2.1 | 2.16 | 85500.0 | 2.16 |
2020-06-17 | 2.35 | 2.17 | 2.33 | 2.21 | 139000.0 | 2.21 |
2020-06-16 | 2.6 | 2.35 | 2.44 | 2.45 | 162400.0 | 2.45 |
2020-06-15 | 2.59 | 2.23 | 2.45 | 2.58 | 357000.0 | 2.58 |
2020-06-12 | 4.45 | 2.46 | 4.44 | 2.89 | 9976600.0 | 2.89 |
2020-06-11 | 2.37 | 1.9 | 1.98 | 2.2 | 416900.0 | 2.2 |
2020-06-10 | 2.12 | 1.75 | 1.9 | 1.9 | 148200.0 | 1.9 |
2020-06-09 | 2.69 | 1.86 | 1.94 | 1.9 | 420000.0 | 1.9 |
2020-06-08 | 2.2 | 1.82 | 1.83 | 2.05 | 135700.0 | 2.05 |
2020-06-05 | 1.95 | 1.7 | 1.79 | 1.93 | 49800.0 | 1.93 |
2020-06-04 | 1.94 | 1.67 | 1.68 | 1.78 | 82100.0 | 1.78 |
2020-06-03 | 1.75 | 1.66 | 1.74 | 1.71 | 23600.0 | 1.71 |
2020-06-02 | 1.7 | 1.67 | 1.67 | 1.7 | 4800.0 | 1.7 |
2020-06-01 | 1.74 | 1.66 | 1.71 | 1.69 | 4000.0 | 1.69 |
2020-05-29 | 1.77 | 1.66 | 1.75 | 1.77 | 28700.0 | 1.77 |
2020-05-28 | 1.85 | 1.78 | 1.85 | 1.8 | 20300.0 | 1.8 |
2020-05-27 | 1.85 | 1.69 | 1.73 | 1.81 | 40600.0 | 1.81 |
2020-05-26 | 1.75 | 1.65 | 1.73 | 1.67 | 38300.0 | 1.67 |
2020-05-22 | 1.75 | 1.65 | 1.65 | 1.66 | 7300.0 | 1.66 |
2020-05-21 | 1.8 | 1.66 | 1.67 | 1.67 | 34400.0 | 1.67 |
2020-05-20 | 1.9 | 1.59 | 1.62 | 1.75 | 81300.0 | 1.75 |
2020-05-19 | 1.73 | 1.58 | 1.7 | 1.62 | 11600.0 | 1.62 |
2020-05-18 | 1.7 | 1.64 | 1.69 | 1.66 | 5400.0 | 1.66 |
2020-05-15 | 1.83 | 1.62 | 1.68 | 1.69 | 17400.0 | 1.69 |
2020-05-14 | 1.75 | 1.67 | 1.75 | 1.68 | 8300.0 | 1.68 |
2020-05-13 | 1.8 | 1.7 | 1.8 | 1.71 | 11600.0 | 1.71 |
2020-05-12 | 1.92 | 1.76 | 1.92 | 1.82 | 16900.0 | 1.82 |
2020-05-11 | 1.9 | 1.71 | 1.9 | 1.83 | 23000.0 | 1.83 |
2020-05-08 | 2.0 | 1.68 | 1.75 | 1.84 | 86800.0 | 1.84 |
2020-05-07 | 1.78 | 1.75 | 1.76 | 1.76 | 3800.0 | 1.76 |
2020-05-06 | 1.88 | 1.75 | 1.82 | 1.76 | 13000.0 | 1.76 |
2020-05-05 | 1.99 | 1.69 | 1.75 | 1.82 | 130900.0 | 1.82 |
2020-05-04 | 1.88 | 1.61 | 1.7 | 1.79 | 69100.0 | 1.79 |
2020-05-01 | 1.84 | 1.64 | 1.69 | 1.66 | 5000.0 | 1.66 |
2020-04-30 | 1.77 | 1.64 | 1.77 | 1.68 | 21100.0 | 1.68 |
2020-04-29 | 1.88 | 1.78 | 1.78 | 1.81 | 8700.0 | 1.81 |
2020-04-28 | 1.89 | 1.6 | 1.84 | 1.77 | 37300.0 | 1.77 |
2020-04-27 | 2.04 | 1.83 | 1.91 | 1.85 | 173400.0 | 1.85 |
2020-04-24 | 2.06 | 1.58 | 1.64 | 1.75 | 187900.0 | 1.75 |
2020-04-23 | 1.66 | 1.49 | 1.53 | 1.57 | 33500.0 | 1.57 |
2020-04-22 | 1.69 | 1.51 | 1.69 | 1.57 | 56200.0 | 1.57 |
2020-04-21 | 2.49 | 1.47 | 1.78 | 1.64 | 680700.0 | 1.64 |
2020-04-20 | 1.81 | 1.6 | 1.65 | 1.64 | 10000.0 | 1.64 |
2020-04-17 | 1.6 | 1.58 | 1.59 | 1.6 | 6300.0 | 1.6 |
2020-04-16 | 1.76 | 1.45 | 1.76 | 1.59 | 31100.0 | 1.59 |
2020-04-15 | 2.08 | 1.69 | 1.7 | 1.74 | 147500.0 | 1.74 |
2020-04-14 | 1.79 | 1.43 | 1.47 | 1.62 | 36400.0 | 1.62 |
2020-04-13 | 1.54 | 1.42 | 1.49 | 1.49 | 11400.0 | 1.49 |
2020-04-09 | 1.76 | 1.42 | 1.42 | 1.57 | 27500.0 | 1.57 |
2020-04-08 | 1.68 | 1.48 | 1.48 | 1.5 | 23300.0 | 1.5 |
2020-04-07 | 1.57 | 1.44 | 1.44 | 1.5 | 3600.0 | 1.5 |
2020-04-06 | 1.5 | 1.37 | 1.43 | 1.5 | 10900.0 | 1.5 |
2020-04-03 | 1.59 | 1.32 | 1.51 | 1.35 | 48500.0 | 1.35 |
2020-04-02 | 1.61 | 1.44 | 1.52 | 1.55 | 10100.0 | 1.55 |
2020-04-01 | 1.65 | 1.51 | 1.65 | 1.63 | 2300.0 | 1.63 |
2020-03-31 | 1.88 | 1.55 | 1.6 | 1.6 | 38100.0 | 1.6 |
2020-03-30 | 1.69 | 1.5 | 1.5 | 1.57 | 15900.0 | 1.57 |
2020-03-27 | 1.61 | 1.44 | 1.6 | 1.48 | 8600.0 | 1.48 |
2020-03-26 | 1.65 | 1.4 | 1.48 | 1.55 | 41800.0 | 1.55 |
2020-03-25 | 1.44 | 1.23 | 1.4 | 1.41 | 9200.0 | 1.41 |
2020-03-24 | 1.46 | 1.31 | 1.46 | 1.44 | 3400.0 | 1.44 |
2020-03-23 | 1.48 | 1.3 | 1.3 | 1.47 | 3000.0 | 1.47 |
2020-03-20 | 1.49 | 1.2 | 1.44 | 1.3 | 16400.0 | 1.3 |
2020-03-19 | 1.6 | 1.37 | 1.41 | 1.5 | 27100.0 | 1.5 |
2020-03-18 | 1.43 | 1.27 | 1.28 | 1.31 | 48700.0 | 1.31 |
2020-03-17 | 1.5 | 1.2 | 1.24 | 1.4 | 120700.0 | 1.4 |
2020-03-16 | 2.11 | 0.95 | 1.88 | 1.22 | 565200.0 | 1.22 |
2020-03-13 | 2.33 | 2.0 | 2.16 | 2.28 | 52000.0 | 2.28 |
2020-03-12 | 2.23 | 1.71 | 1.71 | 2.23 | 106700.0 | 2.23 |
2020-03-11 | 3.23 | 1.56 | 1.65 | 1.93 | 2392700.0 | 1.93 |
2020-03-10 | 1.66 | 1.47 | 1.54 | 1.59 | 27600.0 | 1.59 |
2020-03-09 | 1.66 | 1.5 | 1.62 | 1.51 | 35900.0 | 1.51 |
2020-03-06 | 1.75 | 1.63 | 1.69 | 1.71 | 22800.0 | 1.71 |
2020-03-05 | 1.78 | 1.68 | 1.7 | 1.7 | 7000.0 | 1.7 |
2020-03-04 | 1.84 | 1.66 | 1.71 | 1.8 | 33800.0 | 1.8 |
2020-03-03 | 2.12 | 1.62 | 1.7 | 1.71 | 247200.0 | 1.71 |
2020-03-02 | 1.73 | 1.61 | 1.65 | 1.66 | 47900.0 | 1.66 |
2020-02-28 | 1.88 | 1.67 | 1.82 | 1.67 | 32500.0 | 1.67 |
2020-02-27 | 1.97 | 1.85 | 1.96 | 1.89 | 44100.0 | 1.89 |
2020-02-26 | 2.07 | 1.95 | 2.0 | 1.95 | 51000.0 | 1.95 |
2020-02-25 | 2.18 | 2.02 | 2.12 | 2.07 | 28900.0 | 2.07 |
2020-02-24 | 2.12 | 2.01 | 2.02 | 2.08 | 17900.0 | 2.08 |
2020-02-21 | 2.15 | 2.01 | 2.14 | 2.14 | 41800.0 | 2.14 |
2020-02-20 | 2.2 | 1.99 | 2.04 | 2.09 | 127700.0 | 2.09 |
2020-02-19 | 3.99 | 1.98 | 2.15 | 2.05 | 3043600.0 | 2.05 |
2020-02-18 | 2.22 | 1.92 | 1.93 | 2.2 | 118900.0 | 2.2 |