名前 | LAIX Inc. American Depositary Shares each representing one Class A Ordinary Share |
ティッカー | LAIX |
国 | nan |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.03 | 3.65 | 4.0 | 3.77 | 2282800.0 | 3.77 |
2021-02-12 | 3.95 | 3.42 | 3.78 | 3.89 | 5908700.0 | 3.89 |
2021-02-11 | 3.75 | 3.56 | 3.59 | 3.62 | 1535300.0 | 3.62 |
2021-02-10 | 4.17 | 3.35 | 3.95 | 3.54 | 7543100.0 | 3.54 |
2021-02-09 | 4.1 | 3.68 | 4.0 | 3.84 | 4216000.0 | 3.84 |
2021-02-08 | 5.21 | 4.12 | 5.19 | 4.28 | 16924300.0 | 4.28 |
2021-02-05 | 11.65 | 3.86 | 8.18 | 4.09 | 128986600.0 | 4.09 |
2021-02-04 | 2.59 | 1.97 | 2.01 | 2.56 | 7118500.0 | 2.56 |
2021-02-03 | 1.98 | 1.82 | 1.9 | 1.92 | 231100.0 | 1.92 |
2021-02-02 | 1.91 | 1.82 | 1.83 | 1.85 | 81900.0 | 1.85 |
2021-02-01 | 2.03 | 1.8 | 1.88 | 1.82 | 340400.0 | 1.82 |
2021-01-29 | 2.07 | 1.72 | 1.75 | 1.88 | 937600.0 | 1.88 |
2021-01-28 | 1.97 | 1.7 | 1.89 | 1.77 | 377400.0 | 1.77 |
2021-01-27 | 2.23 | 1.82 | 2.0 | 1.88 | 654900.0 | 1.88 |
2021-01-26 | 2.47 | 2.01 | 2.41 | 2.05 | 708700.0 | 2.05 |
2021-01-25 | 2.42 | 1.92 | 1.94 | 2.17 | 1219000.0 | 2.17 |
2021-01-22 | 1.95 | 1.65 | 1.74 | 1.8 | 814600.0 | 1.8 |
2021-01-21 | 1.77 | 1.5 | 1.52 | 1.77 | 1210800.0 | 1.77 |
2021-01-20 | 1.58 | 1.5 | 1.51 | 1.53 | 241700.0 | 1.53 |
2021-01-19 | 1.55 | 1.45 | 1.53 | 1.5 | 144700.0 | 1.5 |
2021-01-15 | 1.6 | 1.51 | 1.56 | 1.53 | 97900.0 | 1.53 |
2021-01-14 | 1.6 | 1.48 | 1.48 | 1.56 | 340000.0 | 1.56 |
2021-01-13 | 1.51 | 1.45 | 1.5 | 1.5 | 157800.0 | 1.5 |
2021-01-12 | 1.52 | 1.45 | 1.49 | 1.5 | 109700.0 | 1.5 |
2021-01-11 | 1.49 | 1.41 | 1.43 | 1.49 | 287800.0 | 1.49 |
2021-01-08 | 1.54 | 1.44 | 1.54 | 1.46 | 214300.0 | 1.46 |
2021-01-07 | 1.48 | 1.44 | 1.44 | 1.46 | 73200.0 | 1.46 |
2021-01-06 | 1.51 | 1.46 | 1.5 | 1.48 | 185200.0 | 1.48 |
2021-01-05 | 1.49 | 1.43 | 1.43 | 1.48 | 79300.0 | 1.48 |
2021-01-04 | 1.56 | 1.42 | 1.56 | 1.44 | 104900.0 | 1.44 |
2020-12-31 | 1.56 | 1.48 | 1.56 | 1.52 | 61700.0 | 1.52 |
2020-12-30 | 1.56 | 1.37 | 1.54 | 1.55 | 277600.0 | 1.55 |
2020-12-29 | 1.57 | 1.4 | 1.41 | 1.56 | 510800.0 | 1.56 |
2020-12-28 | 1.43 | 1.39 | 1.42 | 1.41 | 89800.0 | 1.41 |
2020-12-24 | 1.43 | 1.37 | 1.43 | 1.4 | 64700.0 | 1.4 |
2020-12-23 | 1.45 | 1.38 | 1.41 | 1.43 | 57200.0 | 1.43 |
2020-12-22 | 1.46 | 1.4 | 1.42 | 1.4 | 54000.0 | 1.4 |
2020-12-21 | 1.43 | 1.4 | 1.43 | 1.41 | 48600.0 | 1.41 |
2020-12-18 | 1.46 | 1.4 | 1.41 | 1.42 | 110200.0 | 1.42 |
2020-12-17 | 1.46 | 1.4 | 1.44 | 1.42 | 109900.0 | 1.42 |
2020-12-16 | 1.47 | 1.44 | 1.47 | 1.46 | 59500.0 | 1.46 |
2020-12-15 | 1.48 | 1.43 | 1.45 | 1.47 | 112900.0 | 1.47 |
2020-12-14 | 1.48 | 1.43 | 1.45 | 1.44 | 80300.0 | 1.44 |
2020-12-11 | 1.48 | 1.44 | 1.47 | 1.48 | 74200.0 | 1.48 |
2020-12-10 | 1.49 | 1.42 | 1.46 | 1.48 | 111200.0 | 1.48 |
2020-12-09 | 1.53 | 1.43 | 1.49 | 1.47 | 329900.0 | 1.47 |
2020-12-08 | 1.53 | 1.43 | 1.53 | 1.46 | 147300.0 | 1.46 |
2020-12-07 | 1.52 | 1.4 | 1.42 | 1.48 | 228800.0 | 1.48 |
2020-12-04 | 1.52 | 1.4 | 1.45 | 1.41 | 444400.0 | 1.41 |
2020-12-03 | 1.48 | 1.39 | 1.42 | 1.43 | 209000.0 | 1.43 |
2020-12-02 | 1.52 | 1.36 | 1.49 | 1.42 | 362100.0 | 1.42 |
2020-12-01 | 1.58 | 1.51 | 1.55 | 1.51 | 135000.0 | 1.51 |
2020-11-30 | 1.71 | 1.51 | 1.71 | 1.53 | 296100.0 | 1.53 |
2020-11-27 | 2.0 | 1.64 | 2.0 | 1.71 | 348700.0 | 1.71 |
2020-11-25 | 1.94 | 1.77 | 1.83 | 1.88 | 209300.0 | 1.88 |
2020-11-24 | 1.8 | 1.66 | 1.66 | 1.77 | 119400.0 | 1.77 |
2020-11-23 | 1.78 | 1.64 | 1.75 | 1.73 | 99700.0 | 1.73 |
2020-11-20 | 1.77 | 1.64 | 1.74 | 1.75 | 93400.0 | 1.75 |
2020-11-19 | 1.72 | 1.56 | 1.65 | 1.68 | 159000.0 | 1.68 |
2020-11-18 | 1.59 | 1.5 | 1.58 | 1.55 | 85100.0 | 1.55 |
2020-11-17 | 1.63 | 1.5 | 1.63 | 1.52 | 40700.0 | 1.52 |
2020-11-16 | 1.62 | 1.5 | 1.52 | 1.56 | 86900.0 | 1.56 |
2020-11-13 | 1.55 | 1.47 | 1.48 | 1.5 | 77800.0 | 1.5 |
2020-11-12 | 1.55 | 1.46 | 1.53 | 1.48 | 71100.0 | 1.48 |
2020-11-11 | 1.63 | 1.5 | 1.52 | 1.54 | 72700.0 | 1.54 |
2020-11-10 | 1.64 | 1.51 | 1.55 | 1.51 | 54600.0 | 1.51 |
2020-11-09 | 1.74 | 1.55 | 1.66 | 1.58 | 168400.0 | 1.58 |
2020-11-06 | 1.72 | 1.36 | 1.66 | 1.45 | 408500.0 | 1.45 |
2020-11-05 | 1.84 | 1.6 | 1.76 | 1.68 | 124600.0 | 1.68 |
2020-11-04 | 1.79 | 1.63 | 1.63 | 1.71 | 140300.0 | 1.71 |
2020-11-03 | 1.73 | 1.61 | 1.64 | 1.65 | 85300.0 | 1.65 |
2020-11-02 | 1.98 | 1.63 | 1.98 | 1.66 | 189700.0 | 1.66 |
2020-10-30 | 1.97 | 1.82 | 1.86 | 1.86 | 62500.0 | 1.86 |
2020-10-29 | 2.35 | 1.82 | 2.25 | 1.85 | 193100.0 | 1.85 |
2020-10-28 | 2.34 | 2.12 | 2.34 | 2.18 | 63100.0 | 2.18 |
2020-10-27 | 2.45 | 2.26 | 2.45 | 2.31 | 73400.0 | 2.31 |
2020-10-26 | 2.54 | 2.35 | 2.36 | 2.39 | 234600.0 | 2.39 |
2020-10-23 | 2.39 | 2.23 | 2.24 | 2.33 | 101000.0 | 2.33 |
2020-10-22 | 2.28 | 2.1 | 2.1 | 2.2 | 69800.0 | 2.2 |
2020-10-21 | 2.28 | 2.15 | 2.19 | 2.16 | 79600.0 | 2.16 |
2020-10-20 | 2.26 | 2.04 | 2.12 | 2.23 | 104800.0 | 2.23 |
2020-10-19 | 2.18 | 2.11 | 2.11 | 2.16 | 89400.0 | 2.16 |
2020-10-16 | 2.13 | 1.96 | 2.13 | 2.12 | 60200.0 | 2.12 |
2020-10-15 | 2.2 | 2.02 | 2.03 | 2.18 | 70100.0 | 2.18 |
2020-10-14 | 2.25 | 2.03 | 2.03 | 2.1 | 68600.0 | 2.1 |
2020-10-13 | 2.1 | 1.99 | 2.08 | 2.09 | 54500.0 | 2.09 |
2020-10-12 | 2.28 | 2.0 | 2.05 | 2.25 | 133400.0 | 2.25 |
2020-10-09 | 2.05 | 1.95 | 2.0 | 2.05 | 70700.0 | 2.05 |
2020-10-08 | 2.05 | 1.86 | 1.86 | 2.04 | 49400.0 | 2.04 |
2020-10-07 | 2.0 | 1.85 | 1.87 | 1.9 | 42200.0 | 1.9 |
2020-10-06 | 2.1 | 1.81 | 2.03 | 1.87 | 74900.0 | 1.87 |
2020-10-05 | 2.1 | 1.95 | 1.95 | 1.98 | 75400.0 | 1.98 |
2020-10-02 | 1.99 | 1.78 | 1.79 | 1.95 | 68400.0 | 1.95 |
2020-10-01 | 1.93 | 1.78 | 1.82 | 1.79 | 74200.0 | 1.79 |
2020-09-30 | 1.88 | 1.81 | 1.88 | 1.81 | 28900.0 | 1.81 |
2020-09-29 | 1.96 | 1.81 | 1.95 | 1.86 | 77000.0 | 1.86 |
2020-09-28 | 2.11 | 1.87 | 1.94 | 2.06 | 210300.0 | 2.06 |
2020-09-25 | 1.96 | 1.87 | 1.87 | 1.95 | 8800.0 | 1.95 |
2020-09-24 | 1.98 | 1.77 | 1.97 | 1.96 | 29800.0 | 1.96 |
2020-09-23 | 1.94 | 1.82 | 1.93 | 1.94 | 43700.0 | 1.94 |
2020-09-22 | 1.98 | 1.92 | 1.95 | 1.94 | 21800.0 | 1.94 |
2020-09-21 | 1.98 | 1.92 | 1.96 | 1.94 | 20600.0 | 1.94 |
2020-09-18 | 2.01 | 1.96 | 2.0 | 1.98 | 4700.0 | 1.98 |
2020-09-17 | 2.0 | 1.96 | 2.0 | 2.0 | 1000.0 | 2.0 |
2020-09-16 | 2.02 | 1.93 | 2.02 | 1.98 | 13100.0 | 1.98 |
2020-09-15 | 2.02 | 1.92 | 2.02 | 2.01 | 31000.0 | 2.01 |
2020-09-14 | 2.05 | 2.01 | 2.02 | 2.02 | 11600.0 | 2.02 |
2020-09-11 | 2.05 | 2.0 | 2.04 | 2.02 | 43000.0 | 2.02 |
2020-09-10 | 2.07 | 2.01 | 2.03 | 2.05 | 13400.0 | 2.05 |
2020-09-09 | 2.05 | 2.01 | 2.02 | 2.04 | 21800.0 | 2.04 |
2020-09-08 | 2.05 | 2.03 | 2.03 | 2.05 | 9100.0 | 2.05 |
2020-09-04 | 2.11 | 2.05 | 2.11 | 2.07 | 10300.0 | 2.07 |
2020-09-03 | 2.19 | 2.09 | 2.12 | 2.11 | 20300.0 | 2.11 |
2020-09-02 | 2.23 | 2.08 | 2.22 | 2.11 | 22700.0 | 2.11 |
2020-09-01 | 2.3 | 2.19 | 2.19 | 2.23 | 3200.0 | 2.23 |
2020-08-31 | 2.3 | 2.2 | 2.25 | 2.3 | 13600.0 | 2.3 |
2020-08-28 | 2.3 | 2.07 | 2.2 | 2.3 | 55300.0 | 2.3 |
2020-08-27 | 2.68 | 2.14 | 2.56 | 2.2 | 152500.0 | 2.2 |
2020-08-26 | 2.7 | 2.47 | 2.68 | 2.6 | 94100.0 | 2.6 |
2020-08-25 | 2.7 | 2.62 | 2.67 | 2.65 | 9400.0 | 2.65 |
2020-08-24 | 2.75 | 2.62 | 2.62 | 2.62 | 12900.0 | 2.62 |
2020-08-21 | 2.75 | 2.63 | 2.72 | 2.63 | 6400.0 | 2.63 |
2020-08-20 | 2.75 | 2.67 | 2.67 | 2.67 | 3200.0 | 2.67 |
2020-08-19 | 2.74 | 2.67 | 2.71 | 2.67 | 14800.0 | 2.67 |
2020-08-18 | 2.8 | 2.65 | 2.65 | 2.8 | 21600.0 | 2.8 |
2020-08-17 | 2.75 | 2.63 | 2.75 | 2.65 | 3000.0 | 2.65 |
2020-08-14 | 2.75 | 2.67 | 2.75 | 2.68 | 2200.0 | 2.68 |
2020-08-13 | 2.73 | 2.62 | 2.73 | 2.73 | 7200.0 | 2.73 |
2020-08-12 | 2.8 | 2.7 | 2.7 | 2.71 | 4600.0 | 2.71 |
2020-08-11 | 2.8 | 2.61 | 2.73 | 2.8 | 4100.0 | 2.8 |
2020-08-10 | 2.85 | 2.63 | 2.85 | 2.77 | 23800.0 | 2.77 |
2020-08-07 | 2.85 | 2.77 | 2.77 | 2.84 | 1700.0 | 2.84 |
2020-08-06 | 2.88 | 2.78 | 2.83 | 2.81 | 2700.0 | 2.81 |
2020-08-05 | 2.89 | 2.76 | 2.76 | 2.88 | 5000.0 | 2.88 |
2020-08-04 | 2.81 | 2.65 | 2.7 | 2.76 | 17300.0 | 2.76 |
2020-08-03 | 2.89 | 2.68 | 2.89 | 2.73 | 16300.0 | 2.73 |
2020-07-31 | 2.88 | 2.76 | 2.76 | 2.88 | 2200.0 | 2.88 |
2020-07-30 | 2.87 | 2.76 | 2.76 | 2.79 | 1200.0 | 2.79 |
2020-07-29 | 2.89 | 2.76 | 2.76 | 2.88 | 4700.0 | 2.88 |
2020-07-28 | 2.89 | 2.76 | 2.78 | 2.79 | 19300.0 | 2.79 |
2020-07-27 | 2.99 | 2.85 | 2.94 | 2.89 | 16200.0 | 2.89 |
2020-07-24 | 2.99 | 2.94 | 2.98 | 2.95 | 12600.0 | 2.95 |
2020-07-23 | 3.05 | 2.94 | 2.94 | 3.01 | 15000.0 | 3.01 |
2020-07-22 | 3.05 | 2.93 | 3.05 | 2.96 | 17100.0 | 2.96 |
2020-07-21 | 3.04 | 2.89 | 2.9 | 3.04 | 23400.0 | 3.04 |
2020-07-20 | 3.18 | 2.97 | 3.18 | 2.97 | 32100.0 | 2.97 |
2020-07-17 | 3.16 | 2.82 | 2.82 | 3.06 | 28200.0 | 3.06 |
2020-07-16 | 3.07 | 2.7 | 2.84 | 2.95 | 57400.0 | 2.95 |
2020-07-15 | 2.94 | 2.82 | 2.82 | 2.9 | 12500.0 | 2.9 |
2020-07-14 | 3.06 | 2.7 | 3.0 | 2.7 | 53200.0 | 2.7 |
2020-07-13 | 3.2 | 2.69 | 2.7 | 3.07 | 266100.0 | 3.07 |
2020-07-10 | 2.8 | 2.64 | 2.76 | 2.7 | 31800.0 | 2.7 |
2020-07-09 | 2.81 | 2.65 | 2.78 | 2.65 | 28000.0 | 2.65 |
2020-07-08 | 2.92 | 2.64 | 2.66 | 2.81 | 41600.0 | 2.81 |
2020-07-07 | 2.72 | 2.63 | 2.63 | 2.66 | 15200.0 | 2.66 |
2020-07-06 | 2.79 | 2.55 | 2.55 | 2.68 | 81600.0 | 2.68 |
2020-07-02 | 2.62 | 2.51 | 2.52 | 2.55 | 16600.0 | 2.55 |
2020-07-01 | 2.76 | 2.49 | 2.57 | 2.63 | 23400.0 | 2.63 |
2020-06-30 | 2.59 | 2.46 | 2.46 | 2.5 | 33900.0 | 2.5 |
2020-06-29 | 2.5 | 2.4 | 2.5 | 2.5 | 30700.0 | 2.5 |
2020-06-26 | 2.58 | 2.5 | 2.52 | 2.5 | 7400.0 | 2.5 |
2020-06-25 | 2.62 | 2.51 | 2.6 | 2.61 | 15400.0 | 2.61 |
2020-06-24 | 2.61 | 2.5 | 2.6 | 2.59 | 9500.0 | 2.59 |
2020-06-23 | 2.7 | 2.6 | 2.6 | 2.63 | 27500.0 | 2.63 |
2020-06-22 | 2.75 | 2.6 | 2.6 | 2.6 | 33700.0 | 2.6 |
2020-06-19 | 2.79 | 2.6 | 2.72 | 2.65 | 21900.0 | 2.65 |
2020-06-18 | 2.79 | 2.6 | 2.6 | 2.7 | 26800.0 | 2.7 |
2020-06-17 | 2.8 | 2.6 | 2.8 | 2.64 | 93900.0 | 2.64 |
2020-06-16 | 3.29 | 2.7 | 2.81 | 2.7 | 812000.0 | 2.7 |
2020-06-15 | 2.86 | 2.64 | 2.73 | 2.84 | 45200.0 | 2.84 |
2020-06-12 | 2.92 | 2.75 | 2.9 | 2.81 | 75000.0 | 2.81 |
2020-06-11 | 3.4 | 2.75 | 3.0 | 2.89 | 652400.0 | 2.89 |
2020-06-10 | 2.95 | 2.82 | 2.87 | 2.86 | 27300.0 | 2.86 |
2020-06-09 | 2.88 | 2.8 | 2.8 | 2.88 | 15500.0 | 2.88 |
2020-06-08 | 3.03 | 2.83 | 3.03 | 2.87 | 17300.0 | 2.87 |
2020-06-05 | 3.22 | 2.93 | 3.0 | 3.03 | 17300.0 | 3.03 |
2020-06-04 | 3.06 | 2.75 | 3.0 | 2.75 | 41000.0 | 2.75 |
2020-06-03 | 3.09 | 2.74 | 2.74 | 3.0 | 28700.0 | 3.0 |
2020-06-02 | 2.83 | 2.73 | 2.73 | 2.74 | 27300.0 | 2.74 |
2020-06-01 | 2.9 | 2.72 | 2.85 | 2.75 | 16000.0 | 2.75 |
2020-05-29 | 2.99 | 2.85 | 2.97 | 2.92 | 23200.0 | 2.92 |
2020-05-28 | 2.99 | 2.92 | 2.98 | 2.99 | 13200.0 | 2.99 |
2020-05-27 | 3.14 | 2.62 | 3.14 | 3.0 | 64200.0 | 3.0 |
2020-05-26 | 3.38 | 3.1 | 3.15 | 3.32 | 63300.0 | 3.32 |
2020-05-22 | 3.2 | 3.1 | 3.2 | 3.15 | 19400.0 | 3.15 |
2020-05-21 | 3.36 | 3.2 | 3.33 | 3.2 | 20700.0 | 3.2 |
2020-05-20 | 3.5 | 3.3 | 3.35 | 3.39 | 15300.0 | 3.39 |
2020-05-19 | 3.44 | 3.25 | 3.31 | 3.36 | 11100.0 | 3.36 |
2020-05-18 | 3.48 | 3.22 | 3.4 | 3.31 | 6800.0 | 3.31 |
2020-05-15 | 3.5 | 3.2 | 3.32 | 3.48 | 3300.0 | 3.48 |
2020-05-14 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 3.5 |
2020-05-13 | 3.5 | 3.2 | 3.34 | 3.5 | 9400.0 | 3.5 |
2020-05-12 | 3.47 | 3.31 | 3.47 | 3.31 | 8500.0 | 3.31 |
2020-05-11 | 3.48 | 3.28 | 3.48 | 3.36 | 27800.0 | 3.36 |
2020-05-08 | 3.5 | 3.28 | 3.5 | 3.28 | 11100.0 | 3.28 |
2020-05-07 | 3.48 | 3.23 | 3.34 | 3.48 | 13700.0 | 3.48 |
2020-05-06 | 3.39 | 3.19 | 3.19 | 3.24 | 8100.0 | 3.24 |
2020-05-05 | 3.5 | 3.08 | 3.41 | 3.08 | 33700.0 | 3.08 |
2020-05-04 | 3.42 | 3.25 | 3.39 | 3.41 | 12500.0 | 3.41 |
2020-05-01 | 3.39 | 3.23 | 3.39 | 3.39 | 5200.0 | 3.39 |
2020-04-30 | 3.9 | 3.22 | 3.9 | 3.44 | 52700.0 | 3.44 |
2020-04-29 | 3.6 | 3.22 | 3.3 | 3.55 | 48000.0 | 3.55 |
2020-04-28 | 3.36 | 3.16 | 3.36 | 3.16 | 22000.0 | 3.16 |
2020-04-27 | 3.4 | 3.1 | 3.15 | 3.16 | 32000.0 | 3.16 |
2020-04-24 | 3.36 | 3.12 | 3.33 | 3.15 | 13500.0 | 3.15 |
2020-04-23 | 3.38 | 3.19 | 3.19 | 3.23 | 9800.0 | 3.23 |
2020-04-22 | 3.42 | 3.14 | 3.3 | 3.19 | 33800.0 | 3.19 |
2020-04-21 | 3.47 | 3.07 | 3.2 | 3.46 | 15900.0 | 3.46 |
2020-04-20 | 3.39 | 3.05 | 3.17 | 3.28 | 34400.0 | 3.28 |
2020-04-17 | 3.34 | 3.11 | 3.3 | 3.29 | 69200.0 | 3.29 |
2020-04-16 | 3.52 | 3.07 | 3.28 | 3.08 | 105500.0 | 3.08 |
2020-04-15 | 3.42 | 3.19 | 3.35 | 3.19 | 16200.0 | 3.19 |
2020-04-14 | 3.5 | 3.12 | 3.28 | 3.49 | 49200.0 | 3.49 |
2020-04-13 | 3.38 | 3.1 | 3.1 | 3.28 | 15500.0 | 3.28 |
2020-04-09 | 3.3 | 3.07 | 3.13 | 3.17 | 23000.0 | 3.17 |
2020-04-08 | 3.26 | 3.0 | 3.22 | 3.01 | 43200.0 | 3.01 |
2020-04-07 | 3.46 | 3.2 | 3.28 | 3.3 | 27500.0 | 3.3 |
2020-04-06 | 3.46 | 3.18 | 3.18 | 3.29 | 23700.0 | 3.29 |
2020-04-03 | 3.35 | 3.09 | 3.09 | 3.2 | 33600.0 | 3.2 |
2020-04-02 | 3.66 | 3.15 | 3.4 | 3.23 | 99700.0 | 3.23 |
2020-04-01 | 3.75 | 3.4 | 3.72 | 3.45 | 152000.0 | 3.45 |
2020-03-31 | 4.0 | 3.4 | 3.4 | 3.88 | 63600.0 | 3.88 |
2020-03-30 | 3.8 | 3.4 | 3.77 | 3.48 | 170900.0 | 3.48 |
2020-03-27 | 3.86 | 3.37 | 3.46 | 3.77 | 149100.0 | 3.77 |
2020-03-26 | 3.8 | 3.25 | 3.4 | 3.61 | 143600.0 | 3.61 |
2020-03-25 | 3.68 | 3.32 | 3.32 | 3.35 | 27900.0 | 3.35 |
2020-03-24 | 3.51 | 3.09 | 3.11 | 3.5 | 81800.0 | 3.5 |
2020-03-23 | 3.44 | 3.02 | 3.02 | 3.13 | 66600.0 | 3.13 |
2020-03-20 | 3.65 | 2.93 | 3.39 | 3.1 | 129000.0 | 3.1 |
2020-03-19 | 3.9 | 3.23 | 3.6 | 3.23 | 76500.0 | 3.23 |
2020-03-18 | 4.1 | 3.51 | 4.1 | 3.77 | 72700.0 | 3.77 |
2020-03-17 | 4.19 | 3.49 | 3.63 | 4.16 | 102100.0 | 4.16 |
2020-03-16 | 3.7 | 2.92 | 3.6 | 3.67 | 56800.0 | 3.67 |
2020-03-13 | 4.39 | 3.62 | 4.39 | 3.79 | 155100.0 | 3.79 |
2020-03-12 | 4.64 | 4.2 | 4.64 | 4.48 | 116800.0 | 4.48 |
2020-03-11 | 4.9 | 4.35 | 4.52 | 4.87 | 85900.0 | 4.87 |
2020-03-10 | 4.7 | 4.26 | 4.3 | 4.69 | 75100.0 | 4.69 |
2020-03-09 | 4.48 | 4.13 | 4.35 | 4.3 | 88000.0 | 4.3 |
2020-03-06 | 4.89 | 4.54 | 4.8 | 4.74 | 156700.0 | 4.74 |
2020-03-05 | 4.79 | 4.19 | 4.51 | 4.75 | 106400.0 | 4.75 |
2020-03-04 | 4.61 | 4.23 | 4.42 | 4.54 | 168400.0 | 4.54 |
2020-03-03 | 4.61 | 4.2 | 4.3 | 4.5 | 138100.0 | 4.5 |
2020-03-02 | 4.44 | 4.05 | 4.05 | 4.41 | 135700.0 | 4.41 |
2020-02-28 | 4.7 | 3.75 | 4.68 | 4.23 | 266200.0 | 4.23 |
2020-02-27 | 4.9 | 4.5 | 4.67 | 4.5 | 276200.0 | 4.5 |
2020-02-26 | 4.74 | 4.51 | 4.7 | 4.69 | 118700.0 | 4.69 |
2020-02-25 | 4.8 | 4.5 | 4.72 | 4.57 | 93300.0 | 4.57 |
2020-02-24 | 4.72 | 4.46 | 4.55 | 4.67 | 88800.0 | 4.67 |
2020-02-21 | 4.76 | 4.46 | 4.56 | 4.66 | 90100.0 | 4.66 |
2020-02-20 | 4.8 | 4.55 | 4.61 | 4.58 | 64300.0 | 4.58 |
2020-02-19 | 4.72 | 4.41 | 4.72 | 4.69 | 122700.0 | 4.69 |
2020-02-18 | 5.02 | 4.58 | 4.96 | 4.75 | 127900.0 | 4.75 |