名前 | Kamada Ltd. Ordinary Shares |
ティッカー | KMDA |
国 | Israel |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.14 | 6.89 | 7.04 | 7.0 | 255600.0 | 7.0 |
2021-02-12 | 7.11 | 6.72 | 7.1 | 6.98 | 325600.0 | 6.98 |
2021-02-11 | 7.3 | 6.95 | 7.19 | 6.99 | 472100.0 | 6.99 |
2021-02-10 | 7.59 | 7.12 | 7.58 | 7.4 | 788100.0 | 7.4 |
2021-02-09 | 8.16 | 7.9 | 8.0 | 8.06 | 849400.0 | 8.06 |
2021-02-08 | 7.64 | 7.44 | 7.44 | 7.59 | 430100.0 | 7.59 |
2021-02-05 | 7.6 | 7.28 | 7.35 | 7.39 | 671500.0 | 7.39 |
2021-02-04 | 7.58 | 7.08 | 7.5 | 7.25 | 754600.0 | 7.25 |
2021-02-03 | 7.85 | 7.1 | 7.15 | 7.63 | 1219700.0 | 7.63 |
2021-02-02 | 7.08 | 6.55 | 6.83 | 7.01 | 379400.0 | 7.01 |
2021-02-01 | 7.08 | 6.68 | 7.01 | 6.81 | 317500.0 | 6.81 |
2021-01-29 | 6.55 | 6.38 | 6.45 | 6.47 | 139600.0 | 6.47 |
2021-01-28 | 6.66 | 6.37 | 6.63 | 6.4 | 151800.0 | 6.4 |
2021-01-27 | 6.78 | 6.46 | 6.7 | 6.51 | 168600.0 | 6.51 |
2021-01-26 | 6.89 | 6.73 | 6.84 | 6.73 | 74200.0 | 6.73 |
2021-01-25 | 6.94 | 6.6 | 6.92 | 6.81 | 111100.0 | 6.81 |
2021-01-22 | 6.95 | 6.67 | 6.7 | 6.95 | 129200.0 | 6.95 |
2021-01-21 | 7.0 | 6.69 | 7.0 | 6.74 | 168600.0 | 6.74 |
2021-01-20 | 7.2 | 6.91 | 7.16 | 6.96 | 137700.0 | 6.96 |
2021-01-19 | 7.16 | 6.91 | 7.14 | 7.15 | 162100.0 | 7.15 |
2021-01-15 | 7.15 | 6.85 | 7.11 | 6.96 | 159300.0 | 6.96 |
2021-01-14 | 7.29 | 7.0 | 7.06 | 7.23 | 137500.0 | 7.23 |
2021-01-13 | 7.21 | 6.98 | 7.12 | 7.06 | 165900.0 | 7.06 |
2021-01-12 | 7.39 | 6.85 | 7.37 | 7.04 | 264100.0 | 7.04 |
2021-01-11 | 7.24 | 6.88 | 6.91 | 7.19 | 269700.0 | 7.19 |
2021-01-08 | 6.72 | 6.53 | 6.67 | 6.61 | 89100.0 | 6.61 |
2021-01-07 | 6.63 | 6.5 | 6.53 | 6.63 | 119000.0 | 6.63 |
2021-01-06 | 6.59 | 6.42 | 6.5 | 6.49 | 161600.0 | 6.49 |
2021-01-05 | 6.59 | 6.5 | 6.5 | 6.53 | 140400.0 | 6.53 |
2021-01-04 | 6.52 | 6.37 | 6.49 | 6.48 | 150200.0 | 6.48 |
2020-12-31 | 6.52 | 6.35 | 6.52 | 6.48 | 265100.0 | 6.48 |
2020-12-30 | 6.59 | 6.47 | 6.5 | 6.53 | 314100.0 | 6.53 |
2020-12-29 | 6.59 | 6.38 | 6.38 | 6.57 | 208900.0 | 6.57 |
2020-12-28 | 6.63 | 6.39 | 6.63 | 6.43 | 208400.0 | 6.43 |
2020-12-24 | 6.64 | 6.47 | 6.51 | 6.6 | 38800.0 | 6.6 |
2020-12-23 | 6.59 | 6.44 | 6.48 | 6.53 | 248000.0 | 6.53 |
2020-12-22 | 6.59 | 6.31 | 6.52 | 6.43 | 282300.0 | 6.43 |
2020-12-21 | 6.5 | 6.32 | 6.37 | 6.4 | 227200.0 | 6.4 |
2020-12-18 | 6.57 | 6.32 | 6.49 | 6.33 | 741600.0 | 6.33 |
2020-12-17 | 6.62 | 6.45 | 6.45 | 6.47 | 101500.0 | 6.47 |
2020-12-16 | 6.54 | 6.45 | 6.45 | 6.49 | 93200.0 | 6.49 |
2020-12-15 | 6.54 | 6.36 | 6.44 | 6.5 | 143800.0 | 6.5 |
2020-12-14 | 6.66 | 6.37 | 6.38 | 6.51 | 158200.0 | 6.51 |
2020-12-11 | 6.44 | 6.24 | 6.39 | 6.3 | 80500.0 | 6.3 |
2020-12-10 | 6.52 | 6.31 | 6.39 | 6.45 | 128100.0 | 6.45 |
2020-12-09 | 6.49 | 6.23 | 6.49 | 6.32 | 193500.0 | 6.32 |
2020-12-08 | 6.73 | 6.35 | 6.73 | 6.55 | 258800.0 | 6.55 |
2020-12-07 | 6.76 | 6.65 | 6.76 | 6.7 | 69100.0 | 6.7 |
2020-12-04 | 6.75 | 6.64 | 6.72 | 6.71 | 57800.0 | 6.71 |
2020-12-03 | 6.79 | 6.68 | 6.72 | 6.76 | 107500.0 | 6.76 |
2020-12-02 | 6.78 | 6.6 | 6.73 | 6.75 | 66000.0 | 6.75 |
2020-12-01 | 6.87 | 6.7 | 6.79 | 6.74 | 66500.0 | 6.74 |
2020-11-30 | 6.85 | 6.74 | 6.85 | 6.78 | 77700.0 | 6.78 |
2020-11-27 | 6.82 | 6.63 | 6.65 | 6.8 | 95000.0 | 6.8 |
2020-11-25 | 6.78 | 6.59 | 6.63 | 6.62 | 149200.0 | 6.62 |
2020-11-24 | 6.91 | 6.57 | 6.71 | 6.68 | 334700.0 | 6.68 |
2020-11-23 | 6.78 | 6.59 | 6.76 | 6.64 | 153400.0 | 6.64 |
2020-11-20 | 6.83 | 6.64 | 6.71 | 6.78 | 68700.0 | 6.78 |
2020-11-19 | 6.77 | 6.61 | 6.64 | 6.68 | 97600.0 | 6.68 |
2020-11-18 | 6.76 | 6.56 | 6.65 | 6.56 | 133900.0 | 6.56 |
2020-11-17 | 6.84 | 6.51 | 6.7 | 6.66 | 186000.0 | 6.66 |
2020-11-16 | 6.93 | 6.76 | 6.85 | 6.9 | 134200.0 | 6.9 |
2020-11-13 | 6.8 | 6.51 | 6.53 | 6.66 | 138000.0 | 6.66 |
2020-11-12 | 6.66 | 6.4 | 6.58 | 6.54 | 241000.0 | 6.54 |
2020-11-11 | 6.66 | 6.22 | 6.66 | 6.39 | 363400.0 | 6.39 |
2020-11-10 | 6.61 | 6.35 | 6.56 | 6.41 | 319800.0 | 6.41 |
2020-11-09 | 7.03 | 6.45 | 7.03 | 6.57 | 515100.0 | 6.57 |
2020-11-06 | 7.34 | 7.14 | 7.3 | 7.33 | 139000.0 | 7.33 |
2020-11-05 | 7.46 | 7.26 | 7.46 | 7.32 | 245200.0 | 7.32 |
2020-11-04 | 7.48 | 7.33 | 7.39 | 7.4 | 185100.0 | 7.4 |
2020-11-03 | 7.47 | 7.21 | 7.45 | 7.29 | 66200.0 | 7.29 |
2020-11-02 | 7.5 | 7.12 | 7.35 | 7.38 | 128900.0 | 7.38 |
2020-10-30 | 7.24 | 6.96 | 7.09 | 7.15 | 127500.0 | 7.15 |
2020-10-29 | 7.2 | 7.03 | 7.14 | 7.1 | 133700.0 | 7.1 |
2020-10-28 | 7.3 | 6.89 | 7.27 | 7.23 | 279600.0 | 7.23 |
2020-10-27 | 7.74 | 7.46 | 7.68 | 7.62 | 163900.0 | 7.62 |
2020-10-26 | 8.09 | 7.82 | 8.04 | 7.86 | 183700.0 | 7.86 |
2020-10-23 | 8.43 | 8.33 | 8.35 | 8.38 | 54400.0 | 8.38 |
2020-10-22 | 8.38 | 8.13 | 8.2 | 8.33 | 62900.0 | 8.33 |
2020-10-21 | 8.44 | 8.24 | 8.44 | 8.3 | 136900.0 | 8.3 |
2020-10-20 | 8.78 | 8.4 | 8.75 | 8.46 | 211700.0 | 8.46 |
2020-10-19 | 8.85 | 8.25 | 8.8 | 8.41 | 541900.0 | 8.41 |
2020-10-16 | 8.13 | 7.94 | 8.0 | 7.95 | 173000.0 | 7.95 |
2020-10-15 | 8.01 | 7.86 | 7.87 | 7.94 | 144800.0 | 7.94 |
2020-10-14 | 8.09 | 7.9 | 8.09 | 7.9 | 69800.0 | 7.9 |
2020-10-13 | 8.21 | 7.82 | 7.82 | 7.96 | 371500.0 | 7.96 |
2020-10-12 | 8.02 | 7.82 | 8.02 | 7.88 | 145900.0 | 7.88 |
2020-10-09 | 8.1 | 7.87 | 8.03 | 8.09 | 128700.0 | 8.09 |
2020-10-08 | 8.1 | 7.92 | 8.03 | 8.03 | 103500.0 | 8.03 |
2020-10-07 | 8.07 | 7.9 | 8.06 | 7.96 | 175700.0 | 7.96 |
2020-10-06 | 8.45 | 8.09 | 8.32 | 8.13 | 95300.0 | 8.13 |
2020-10-05 | 8.35 | 8.11 | 8.12 | 8.27 | 89900.0 | 8.27 |
2020-10-02 | 8.27 | 7.96 | 8.2 | 8.01 | 157300.0 | 8.01 |
2020-10-01 | 8.25 | 8.0 | 8.23 | 8.09 | 149500.0 | 8.09 |
2020-09-30 | 8.77 | 8.24 | 8.33 | 8.36 | 277500.0 | 8.36 |
2020-09-29 | 8.14 | 7.91 | 8.12 | 8.02 | 165600.0 | 8.02 |
2020-09-28 | 8.59 | 7.96 | 8.42 | 8.14 | 228900.0 | 8.14 |
2020-09-25 | 8.62 | 8.32 | 8.5 | 8.42 | 161900.0 | 8.42 |
2020-09-24 | 8.37 | 7.97 | 8.18 | 8.24 | 112100.0 | 8.24 |
2020-09-23 | 8.75 | 8.19 | 8.75 | 8.27 | 110600.0 | 8.27 |
2020-09-22 | 8.84 | 8.53 | 8.84 | 8.69 | 125700.0 | 8.69 |
2020-09-21 | 8.74 | 8.51 | 8.74 | 8.71 | 142000.0 | 8.71 |
2020-09-18 | 9.03 | 8.62 | 8.98 | 8.77 | 96900.0 | 8.77 |
2020-09-17 | 9.04 | 8.67 | 8.67 | 8.98 | 141700.0 | 8.98 |
2020-09-16 | 8.94 | 8.5 | 8.51 | 8.69 | 210500.0 | 8.69 |
2020-09-15 | 8.99 | 8.62 | 8.9 | 8.75 | 215300.0 | 8.75 |
2020-09-14 | 9.19 | 8.85 | 9.1 | 9.01 | 167300.0 | 9.01 |
2020-09-11 | 9.16 | 8.85 | 8.93 | 9.08 | 196200.0 | 9.08 |
2020-09-10 | 9.1 | 8.71 | 9.07 | 8.81 | 363200.0 | 8.81 |
2020-09-09 | 9.6 | 9.21 | 9.37 | 9.44 | 317400.0 | 9.44 |
2020-09-08 | 10.14 | 9.04 | 10.04 | 9.18 | 1157400.0 | 9.18 |
2020-09-04 | 8.91 | 8.35 | 8.89 | 8.77 | 317600.0 | 8.77 |
2020-09-03 | 9.29 | 8.85 | 9.24 | 8.93 | 321500.0 | 8.93 |
2020-09-02 | 9.81 | 8.94 | 9.16 | 9.39 | 521300.0 | 9.39 |
2020-09-01 | 9.93 | 9.12 | 9.91 | 9.34 | 282800.0 | 9.34 |
2020-08-31 | 10.29 | 9.63 | 10.2 | 9.92 | 307100.0 | 9.92 |
2020-08-28 | 10.35 | 10.08 | 10.14 | 10.22 | 165400.0 | 10.22 |
2020-08-27 | 10.88 | 9.79 | 10.72 | 10.08 | 487000.0 | 10.08 |
2020-08-26 | 11.65 | 10.76 | 11.55 | 10.88 | 513400.0 | 10.88 |
2020-08-25 | 11.99 | 10.61 | 11.9 | 11.12 | 1261600.0 | 11.12 |
2020-08-24 | 13.33 | 11.1 | 12.68 | 11.73 | 5569900.0 | 11.73 |
2020-08-21 | 10.47 | 9.64 | 9.7 | 10.0 | 550600.0 | 10.0 |
2020-08-20 | 10.17 | 9.27 | 9.87 | 9.78 | 624300.0 | 9.78 |
2020-08-19 | 10.85 | 9.85 | 10.7 | 10.29 | 882500.0 | 10.29 |
2020-08-18 | 11.92 | 10.72 | 11.19 | 11.53 | 1918500.0 | 11.53 |
2020-08-17 | 11.56 | 9.75 | 9.98 | 11.26 | 1039600.0 | 11.26 |
2020-08-14 | 12.1 | 9.7 | 10.68 | 9.95 | 4244700.0 | 9.95 |
2020-08-13 | 9.59 | 8.84 | 9.04 | 9.0 | 1990900.0 | 9.0 |
2020-08-12 | 8.23 | 7.66 | 8.15 | 8.05 | 255900.0 | 8.05 |
2020-08-11 | 8.66 | 8.46 | 8.6 | 8.51 | 106800.0 | 8.51 |
2020-08-10 | 8.85 | 8.59 | 8.85 | 8.6 | 130400.0 | 8.6 |
2020-08-07 | 8.87 | 8.5 | 8.58 | 8.7 | 63600.0 | 8.7 |
2020-08-06 | 9.07 | 8.65 | 8.98 | 8.7 | 82500.0 | 8.7 |
2020-08-05 | 8.99 | 8.77 | 8.96 | 8.94 | 103300.0 | 8.94 |
2020-08-04 | 8.92 | 8.71 | 8.9 | 8.86 | 76400.0 | 8.86 |
2020-08-03 | 9.19 | 8.88 | 8.94 | 9.02 | 96500.0 | 9.02 |
2020-07-31 | 9.38 | 8.85 | 9.25 | 8.86 | 281300.0 | 8.86 |
2020-07-30 | 10.0 | 8.57 | 8.72 | 9.02 | 1518800.0 | 9.02 |
2020-07-29 | 8.59 | 8.45 | 8.53 | 8.5 | 91700.0 | 8.5 |
2020-07-28 | 8.74 | 8.39 | 8.41 | 8.54 | 63200.0 | 8.54 |
2020-07-27 | 8.78 | 8.51 | 8.67 | 8.51 | 110600.0 | 8.51 |
2020-07-24 | 8.93 | 8.68 | 8.93 | 8.68 | 49400.0 | 8.68 |
2020-07-23 | 9.23 | 8.9 | 9.09 | 8.93 | 113900.0 | 8.93 |
2020-07-22 | 9.41 | 8.8 | 9.14 | 9.2 | 180100.0 | 9.2 |
2020-07-21 | 9.5 | 9.24 | 9.24 | 9.4 | 108900.0 | 9.4 |
2020-07-20 | 9.44 | 9.07 | 9.07 | 9.23 | 100200.0 | 9.23 |
2020-07-17 | 9.15 | 8.97 | 9.03 | 9.08 | 134100.0 | 9.08 |
2020-07-16 | 8.93 | 8.73 | 8.75 | 8.93 | 52600.0 | 8.93 |
2020-07-15 | 8.8 | 8.68 | 8.7 | 8.78 | 119500.0 | 8.78 |
2020-07-14 | 8.7 | 8.46 | 8.59 | 8.66 | 115100.0 | 8.66 |
2020-07-13 | 8.6 | 8.41 | 8.54 | 8.5 | 198800.0 | 8.5 |
2020-07-10 | 8.52 | 8.39 | 8.52 | 8.47 | 50300.0 | 8.47 |
2020-07-09 | 8.63 | 8.4 | 8.61 | 8.54 | 69000.0 | 8.54 |
2020-07-08 | 8.46 | 8.12 | 8.4 | 8.34 | 55400.0 | 8.34 |
2020-07-07 | 8.59 | 8.18 | 8.36 | 8.28 | 144300.0 | 8.28 |
2020-07-06 | 8.69 | 8.43 | 8.64 | 8.46 | 131500.0 | 8.46 |
2020-07-02 | 9.14 | 8.6 | 8.76 | 8.83 | 340200.0 | 8.83 |
2020-07-01 | 9.04 | 7.73 | 7.73 | 8.81 | 437600.0 | 8.81 |
2020-06-30 | 7.86 | 7.48 | 7.48 | 7.76 | 171600.0 | 7.76 |
2020-06-29 | 8.34 | 7.65 | 8.34 | 7.67 | 422000.0 | 7.67 |
2020-06-26 | 9.1 | 8.71 | 9.01 | 8.74 | 114300.0 | 8.74 |
2020-06-25 | 9.25 | 8.73 | 9.25 | 8.99 | 319400.0 | 8.99 |
2020-06-24 | 9.91 | 9.16 | 9.91 | 9.45 | 789100.0 | 9.45 |
2020-06-23 | 9.25 | 8.35 | 8.35 | 8.94 | 228100.0 | 8.94 |
2020-06-22 | 8.76 | 8.29 | 8.76 | 8.35 | 92900.0 | 8.35 |
2020-06-19 | 8.8 | 8.63 | 8.8 | 8.72 | 62300.0 | 8.72 |
2020-06-18 | 8.86 | 8.45 | 8.45 | 8.7 | 147400.0 | 8.7 |
2020-06-17 | 8.89 | 8.05 | 8.73 | 8.32 | 854900.0 | 8.32 |
2020-06-16 | 8.42 | 8.15 | 8.25 | 8.41 | 64200.0 | 8.41 |
2020-06-15 | 8.12 | 7.9 | 8.03 | 8.04 | 58700.0 | 8.04 |
2020-06-12 | 7.74 | 7.36 | 7.36 | 7.71 | 104100.0 | 7.71 |
2020-06-11 | 7.7 | 7.27 | 7.61 | 7.28 | 59600.0 | 7.28 |
2020-06-10 | 8.05 | 7.66 | 7.95 | 7.79 | 35000.0 | 7.79 |
2020-06-09 | 7.96 | 7.79 | 7.96 | 7.82 | 44000.0 | 7.82 |
2020-06-08 | 8.15 | 7.95 | 8.15 | 8.06 | 80400.0 | 8.06 |
2020-06-05 | 7.99 | 7.81 | 7.87 | 7.98 | 68600.0 | 7.98 |
2020-06-04 | 8.24 | 7.8 | 8.04 | 7.83 | 99300.0 | 7.83 |
2020-06-03 | 7.85 | 7.68 | 7.82 | 7.8 | 103400.0 | 7.8 |
2020-06-02 | 7.67 | 7.45 | 7.54 | 7.56 | 81100.0 | 7.56 |
2020-06-01 | 7.73 | 7.52 | 7.52 | 7.55 | 129100.0 | 7.55 |
2020-05-29 | 8.09 | 7.61 | 7.69 | 7.85 | 136300.0 | 7.85 |
2020-05-28 | 8.33 | 7.54 | 7.87 | 7.67 | 122300.0 | 7.67 |
2020-05-27 | 8.41 | 7.08 | 7.62 | 7.86 | 378800.0 | 7.86 |
2020-05-26 | 8.2 | 7.6 | 8.19 | 7.65 | 322100.0 | 7.65 |
2020-05-22 | 9.75 | 8.5 | 9.2 | 8.58 | 353100.0 | 8.58 |
2020-05-21 | 9.22 | 7.4 | 7.42 | 8.35 | 379600.0 | 8.35 |
2020-05-20 | 7.35 | 6.91 | 6.91 | 7.32 | 76000.0 | 7.32 |
2020-05-19 | 7.0 | 6.54 | 7.0 | 6.71 | 154500.0 | 6.71 |
2020-05-18 | 7.5 | 6.81 | 7.5 | 6.97 | 229500.0 | 6.97 |
2020-05-15 | 7.5 | 7.37 | 7.42 | 7.48 | 52400.0 | 7.48 |
2020-05-14 | 7.4 | 7.22 | 7.35 | 7.39 | 36800.0 | 7.39 |
2020-05-13 | 7.54 | 7.28 | 7.54 | 7.36 | 33400.0 | 7.36 |
2020-05-12 | 7.7 | 7.46 | 7.5 | 7.46 | 57600.0 | 7.46 |
2020-05-11 | 7.5 | 7.33 | 7.33 | 7.5 | 35100.0 | 7.5 |
2020-05-08 | 7.52 | 7.47 | 7.52 | 7.5 | 19500.0 | 7.5 |
2020-05-07 | 7.6 | 7.42 | 7.42 | 7.43 | 35200.0 | 7.43 |
2020-05-06 | 7.5 | 7.4 | 7.48 | 7.4 | 27700.0 | 7.4 |
2020-05-05 | 7.61 | 7.47 | 7.61 | 7.49 | 56200.0 | 7.49 |
2020-05-04 | 7.53 | 7.33 | 7.33 | 7.44 | 34700.0 | 7.44 |
2020-05-01 | 7.48 | 7.25 | 7.48 | 7.28 | 19200.0 | 7.28 |
2020-04-30 | 7.5 | 7.38 | 7.5 | 7.5 | 35200.0 | 7.5 |
2020-04-29 | 7.5 | 7.3 | 7.41 | 7.48 | 48200.0 | 7.48 |
2020-04-28 | 7.7 | 7.1 | 7.64 | 7.29 | 94600.0 | 7.29 |
2020-04-27 | 7.56 | 7.38 | 7.55 | 7.5 | 142100.0 | 7.5 |
2020-04-24 | 7.45 | 7.15 | 7.3 | 7.4 | 27200.0 | 7.4 |
2020-04-23 | 7.42 | 7.24 | 7.24 | 7.32 | 16200.0 | 7.32 |
2020-04-22 | 7.37 | 7.17 | 7.37 | 7.23 | 50600.0 | 7.23 |
2020-04-21 | 7.64 | 7.36 | 7.64 | 7.5 | 110700.0 | 7.5 |
2020-04-20 | 7.0 | 6.79 | 6.83 | 6.88 | 49300.0 | 6.88 |
2020-04-17 | 6.94 | 6.71 | 6.94 | 6.81 | 18100.0 | 6.81 |
2020-04-16 | 6.81 | 6.52 | 6.81 | 6.64 | 40700.0 | 6.64 |
2020-04-15 | 6.76 | 6.5 | 6.69 | 6.66 | 79400.0 | 6.66 |
2020-04-14 | 6.95 | 6.7 | 6.95 | 6.74 | 52700.0 | 6.74 |
2020-04-13 | 6.96 | 6.59 | 6.74 | 6.83 | 79500.0 | 6.83 |
2020-04-09 | 6.55 | 6.25 | 6.34 | 6.45 | 49900.0 | 6.45 |
2020-04-08 | 6.36 | 6.14 | 6.14 | 6.29 | 45900.0 | 6.29 |
2020-04-07 | 6.26 | 5.92 | 6.26 | 6.1 | 69000.0 | 6.1 |
2020-04-06 | 6.16 | 5.79 | 5.79 | 6.05 | 84300.0 | 6.05 |
2020-04-03 | 5.73 | 5.56 | 5.66 | 5.72 | 24400.0 | 5.72 |
2020-04-02 | 5.72 | 5.46 | 5.56 | 5.67 | 69900.0 | 5.67 |
2020-04-01 | 5.73 | 5.36 | 5.69 | 5.37 | 55300.0 | 5.37 |
2020-03-31 | 6.14 | 5.75 | 5.93 | 5.83 | 117100.0 | 5.83 |
2020-03-30 | 5.76 | 5.5 | 5.67 | 5.76 | 86500.0 | 5.76 |
2020-03-27 | 5.5 | 5.28 | 5.43 | 5.49 | 34200.0 | 5.49 |
2020-03-26 | 5.6 | 5.36 | 5.52 | 5.54 | 47500.0 | 5.54 |
2020-03-25 | 5.65 | 5.46 | 5.56 | 5.52 | 48600.0 | 5.52 |
2020-03-24 | 5.73 | 5.49 | 5.54 | 5.64 | 88200.0 | 5.64 |
2020-03-23 | 5.72 | 5.11 | 5.51 | 5.42 | 95200.0 | 5.42 |
2020-03-20 | 5.79 | 5.3 | 5.55 | 5.36 | 137800.0 | 5.36 |
2020-03-19 | 6.75 | 4.77 | 4.81 | 5.5 | 585100.0 | 5.5 |
2020-03-18 | 4.73 | 4.5 | 4.59 | 4.61 | 84900.0 | 4.61 |
2020-03-17 | 4.7 | 4.5 | 4.7 | 4.56 | 66800.0 | 4.56 |
2020-03-16 | 4.74 | 4.4 | 4.5 | 4.64 | 160200.0 | 4.64 |
2020-03-13 | 4.92 | 4.51 | 4.65 | 4.7 | 91400.0 | 4.7 |
2020-03-12 | 4.68 | 4.42 | 4.42 | 4.57 | 123400.0 | 4.57 |
2020-03-11 | 5.75 | 4.88 | 5.7 | 5.15 | 614000.0 | 5.15 |
2020-03-10 | 5.47 | 5.21 | 5.4 | 5.46 | 85100.0 | 5.46 |
2020-03-09 | 5.45 | 5.09 | 5.09 | 5.35 | 88200.0 | 5.35 |
2020-03-06 | 5.69 | 5.55 | 5.6 | 5.69 | 94800.0 | 5.69 |
2020-03-05 | 5.89 | 5.45 | 5.45 | 5.68 | 78500.0 | 5.68 |
2020-03-04 | 5.88 | 5.66 | 5.67 | 5.71 | 31900.0 | 5.71 |
2020-03-03 | 5.88 | 5.65 | 5.69 | 5.68 | 60100.0 | 5.68 |
2020-03-02 | 5.79 | 5.51 | 5.72 | 5.71 | 100700.0 | 5.71 |
2020-02-28 | 5.84 | 5.68 | 5.8 | 5.81 | 51000.0 | 5.81 |
2020-02-27 | 6.07 | 5.81 | 6.03 | 5.92 | 45800.0 | 5.92 |
2020-02-26 | 6.3 | 6.03 | 6.22 | 6.14 | 43100.0 | 6.14 |
2020-02-25 | 6.26 | 5.72 | 6.02 | 6.01 | 78500.0 | 6.01 |
2020-02-24 | 6.0 | 5.6 | 5.83 | 5.89 | 107700.0 | 5.89 |
2020-02-21 | 6.13 | 5.94 | 6.09 | 6.03 | 52400.0 | 6.03 |
2020-02-20 | 6.19 | 6.01 | 6.04 | 6.15 | 34400.0 | 6.15 |
2020-02-19 | 6.43 | 6.0 | 6.0 | 6.11 | 57700.0 | 6.11 |
2020-02-18 | 6.2 | 6.01 | 6.11 | 6.03 | 114600.0 | 6.03 |