名前 | Lion Group Holding Ltd. American Depositary Share |
ティッカー | LGHL |
国 | China |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.95 | 4.23 | 4.76 | 4.55 | 5237000.0 | 4.55 |
2021-02-12 | 4.63 | 3.44 | 3.5 | 4.45 | 7200000.0 | 4.45 |
2021-02-11 | 3.75 | 3.36 | 3.75 | 3.4 | 2363600.0 | 3.4 |
2021-02-10 | 3.89 | 3.42 | 3.85 | 3.57 | 1663500.0 | 3.57 |
2021-02-09 | 4.1 | 3.7 | 4.0 | 3.88 | 2505000.0 | 3.88 |
2021-02-08 | 4.14 | 3.55 | 3.55 | 3.7 | 3461300.0 | 3.7 |
2021-02-05 | 3.6 | 3.17 | 3.35 | 3.45 | 854900.0 | 3.45 |
2021-02-04 | 3.48 | 3.25 | 3.42 | 3.34 | 406900.0 | 3.34 |
2021-02-03 | 3.6 | 3.27 | 3.37 | 3.43 | 613000.0 | 3.43 |
2021-02-02 | 3.37 | 3.07 | 3.17 | 3.3 | 692800.0 | 3.3 |
2021-02-01 | 3.54 | 3.01 | 3.48 | 3.07 | 724500.0 | 3.07 |
2021-01-29 | 5.2 | 3.22 | 3.45 | 3.6 | 11970000.0 | 3.6 |
2021-01-28 | 3.06 | 2.89 | 2.9 | 3.0 | 192900.0 | 3.0 |
2021-01-27 | 3.49 | 2.88 | 3.03 | 2.95 | 407800.0 | 2.95 |
2021-01-26 | 3.29 | 3.02 | 3.16 | 3.26 | 325700.0 | 3.26 |
2021-01-25 | 3.25 | 2.86 | 2.99 | 3.14 | 539500.0 | 3.14 |
2021-01-22 | 3.05 | 2.85 | 3.01 | 2.94 | 265300.0 | 2.94 |
2021-01-21 | 3.13 | 2.88 | 3.0 | 2.99 | 472100.0 | 2.99 |
2021-01-20 | 3.37 | 3.02 | 3.37 | 3.11 | 380800.0 | 3.11 |
2021-01-19 | 3.58 | 3.35 | 3.57 | 3.38 | 277200.0 | 3.38 |
2021-01-15 | 3.72 | 3.38 | 3.72 | 3.42 | 468300.0 | 3.42 |
2021-01-14 | 4.04 | 3.61 | 4.04 | 3.76 | 645200.0 | 3.76 |
2021-01-13 | 4.33 | 3.76 | 3.76 | 4.09 | 727100.0 | 4.09 |
2021-01-12 | 4.66 | 4.01 | 4.61 | 4.35 | 2460400.0 | 4.35 |
2021-01-11 | 4.0 | 3.58 | 3.59 | 3.99 | 2131000.0 | 3.99 |
2021-01-08 | 5.39 | 3.11 | 4.99 | 3.66 | 23835000.0 | 3.66 |
2021-01-07 | 2.4 | 2.08 | 2.11 | 2.3 | 482800.0 | 2.3 |
2021-01-06 | 2.14 | 2.0 | 2.05 | 2.03 | 198100.0 | 2.03 |
2021-01-05 | 2.05 | 1.84 | 1.84 | 2.0 | 103100.0 | 2.0 |
2021-01-04 | 1.98 | 1.8 | 1.93 | 1.88 | 148600.0 | 1.88 |
2020-12-31 | 2.05 | 1.9 | 2.05 | 1.93 | 178500.0 | 1.93 |
2020-12-30 | 2.12 | 2.01 | 2.04 | 2.08 | 63400.0 | 2.08 |
2020-12-29 | 2.24 | 1.88 | 2.18 | 2.06 | 287300.0 | 2.06 |
2020-12-28 | 2.19 | 2.05 | 2.14 | 2.13 | 164800.0 | 2.13 |
2020-12-24 | 2.12 | 2.01 | 2.1 | 2.04 | 75300.0 | 2.04 |
2020-12-23 | 2.17 | 2.08 | 2.11 | 2.1 | 63600.0 | 2.1 |
2020-12-22 | 2.23 | 2.08 | 2.14 | 2.12 | 362900.0 | 2.12 |
2020-12-21 | 2.26 | 2.11 | 2.26 | 2.13 | 85400.0 | 2.13 |
2020-12-18 | 2.25 | 2.15 | 2.22 | 2.23 | 127400.0 | 2.23 |
2020-12-17 | 2.26 | 2.18 | 2.25 | 2.19 | 83400.0 | 2.19 |
2020-12-16 | 2.37 | 2.21 | 2.33 | 2.24 | 211100.0 | 2.24 |
2020-12-15 | 2.41 | 2.21 | 2.35 | 2.32 | 180600.0 | 2.32 |
2020-12-14 | 2.45 | 2.14 | 2.22 | 2.4 | 400500.0 | 2.4 |
2020-12-11 | 2.19 | 2.06 | 2.18 | 2.13 | 52100.0 | 2.13 |
2020-12-10 | 2.26 | 2.12 | 2.26 | 2.2 | 32000.0 | 2.2 |
2020-12-09 | 2.3 | 2.17 | 2.3 | 2.2 | 49000.0 | 2.2 |
2020-12-08 | 2.3 | 2.2 | 2.22 | 2.22 | 68000.0 | 2.22 |
2020-12-07 | 2.43 | 2.17 | 2.35 | 2.27 | 243500.0 | 2.27 |
2020-12-04 | 2.5 | 2.38 | 2.47 | 2.42 | 37300.0 | 2.42 |
2020-12-03 | 2.65 | 2.38 | 2.43 | 2.46 | 75100.0 | 2.46 |
2020-12-02 | 2.5 | 2.37 | 2.48 | 2.43 | 52000.0 | 2.43 |
2020-12-01 | 2.59 | 2.35 | 2.5 | 2.46 | 123700.0 | 2.46 |
2020-11-30 | 2.77 | 2.42 | 2.71 | 2.55 | 66500.0 | 2.55 |
2020-11-27 | 2.85 | 2.62 | 2.85 | 2.64 | 74000.0 | 2.64 |
2020-11-25 | 3.37 | 2.78 | 2.96 | 2.85 | 704500.0 | 2.85 |
2020-11-24 | 3.1 | 2.71 | 2.72 | 2.84 | 224800.0 | 2.84 |
2020-11-23 | 2.81 | 2.57 | 2.7 | 2.72 | 44400.0 | 2.72 |
2020-11-20 | 2.76 | 2.47 | 2.65 | 2.62 | 67900.0 | 2.62 |
2020-11-19 | 2.69 | 2.42 | 2.6 | 2.52 | 111200.0 | 2.52 |
2020-11-18 | 2.75 | 2.33 | 2.42 | 2.58 | 277300.0 | 2.58 |
2020-11-17 | 2.47 | 2.34 | 2.45 | 2.36 | 10400.0 | 2.36 |
2020-11-16 | 2.55 | 2.33 | 2.38 | 2.48 | 65700.0 | 2.48 |
2020-11-13 | 2.35 | 2.27 | 2.33 | 2.27 | 19400.0 | 2.27 |
2020-11-12 | 2.38 | 2.23 | 2.25 | 2.25 | 10900.0 | 2.25 |
2020-11-11 | 2.43 | 2.32 | 2.36 | 2.32 | 3000.0 | 2.32 |
2020-11-10 | 2.42 | 2.36 | 2.38 | 2.38 | 4900.0 | 2.38 |
2020-11-09 | 2.51 | 2.34 | 2.48 | 2.38 | 23600.0 | 2.38 |
2020-11-06 | 2.5 | 2.28 | 2.38 | 2.36 | 48800.0 | 2.36 |
2020-11-05 | 2.4 | 2.22 | 2.22 | 2.33 | 42300.0 | 2.33 |
2020-11-04 | 2.37 | 2.12 | 2.34 | 2.36 | 18400.0 | 2.36 |
2020-11-03 | 2.51 | 2.3 | 2.35 | 2.32 | 18300.0 | 2.32 |
2020-11-02 | 2.34 | 2.25 | 2.34 | 2.27 | 10900.0 | 2.27 |
2020-10-30 | 2.41 | 2.25 | 2.37 | 2.27 | 16500.0 | 2.27 |
2020-10-29 | 2.5 | 2.34 | 2.5 | 2.42 | 31400.0 | 2.42 |
2020-10-28 | 2.59 | 2.46 | 2.54 | 2.51 | 13800.0 | 2.51 |
2020-10-27 | 2.63 | 2.5 | 2.61 | 2.55 | 20900.0 | 2.55 |
2020-10-26 | 2.85 | 2.54 | 2.81 | 2.59 | 21500.0 | 2.59 |
2020-10-23 | 2.95 | 2.63 | 2.74 | 2.65 | 57900.0 | 2.65 |
2020-10-22 | 2.85 | 2.6 | 2.62 | 2.72 | 69400.0 | 2.72 |
2020-10-21 | 3.09 | 2.59 | 2.71 | 2.68 | 87500.0 | 2.68 |
2020-10-20 | 3.13 | 2.63 | 3.03 | 2.77 | 108600.0 | 2.77 |
2020-10-19 | 3.14 | 2.56 | 2.65 | 2.94 | 484000.0 | 2.94 |
2020-10-16 | 3.1 | 2.34 | 2.45 | 2.68 | 359200.0 | 2.68 |
2020-10-15 | 2.49 | 2.28 | 2.28 | 2.38 | 53400.0 | 2.38 |
2020-10-14 | 2.57 | 2.28 | 2.57 | 2.33 | 41300.0 | 2.33 |
2020-10-13 | 2.5 | 2.39 | 2.42 | 2.41 | 11700.0 | 2.41 |
2020-10-12 | 2.77 | 2.25 | 2.28 | 2.44 | 440800.0 | 2.44 |
2020-10-09 | 2.32 | 2.2 | 2.31 | 2.29 | 8100.0 | 2.29 |
2020-10-08 | 2.3 | 2.16 | 2.21 | 2.3 | 23600.0 | 2.3 |
2020-10-07 | 2.3 | 2.15 | 2.16 | 2.23 | 15800.0 | 2.23 |
2020-10-06 | 2.19 | 2.1 | 2.19 | 2.15 | 16400.0 | 2.15 |
2020-10-05 | 2.27 | 2.15 | 2.17 | 2.15 | 22000.0 | 2.15 |
2020-10-02 | 2.3 | 2.17 | 2.17 | 2.24 | 29100.0 | 2.24 |
2020-10-01 | 2.48 | 2.19 | 2.22 | 2.26 | 27600.0 | 2.26 |
2020-09-30 | 2.51 | 2.19 | 2.3 | 2.25 | 131900.0 | 2.25 |
2020-09-29 | 2.23 | 2.16 | 2.19 | 2.23 | 10900.0 | 2.23 |
2020-09-28 | 2.36 | 2.16 | 2.33 | 2.17 | 21100.0 | 2.17 |
2020-09-25 | 2.48 | 2.21 | 2.36 | 2.25 | 135400.0 | 2.25 |
2020-09-24 | 2.48 | 2.13 | 2.18 | 2.38 | 130000.0 | 2.38 |
2020-09-23 | 2.32 | 2.18 | 2.21 | 2.2 | 22800.0 | 2.2 |
2020-09-22 | 2.55 | 2.13 | 2.4 | 2.18 | 51700.0 | 2.18 |
2020-09-21 | 2.7 | 2.3 | 2.58 | 2.32 | 22200.0 | 2.32 |
2020-09-18 | 2.63 | 2.6 | 2.61 | 2.6 | 4700.0 | 2.6 |
2020-09-17 | 2.62 | 2.58 | 2.62 | 2.58 | 1100.0 | 2.58 |
2020-09-16 | 2.63 | 2.58 | 2.61 | 2.63 | 8300.0 | 2.63 |
2020-09-15 | 2.71 | 2.57 | 2.71 | 2.61 | 24700.0 | 2.61 |
2020-09-14 | 2.7 | 2.53 | 2.62 | 2.59 | 33200.0 | 2.59 |
2020-09-11 | 2.8 | 2.52 | 2.53 | 2.61 | 86500.0 | 2.61 |
2020-09-10 | 2.85 | 2.49 | 2.49 | 2.57 | 91200.0 | 2.57 |
2020-09-09 | 2.62 | 2.45 | 2.46 | 2.48 | 4700.0 | 2.48 |
2020-09-08 | 2.6 | 2.5 | 2.55 | 2.55 | 17000.0 | 2.55 |
2020-09-04 | 2.7 | 2.49 | 2.61 | 2.63 | 45000.0 | 2.63 |
2020-09-03 | 2.83 | 2.63 | 2.75 | 2.64 | 29900.0 | 2.64 |
2020-09-02 | 2.95 | 2.61 | 2.7 | 2.73 | 189700.0 | 2.73 |
2020-09-01 | 2.96 | 2.66 | 2.71 | 2.72 | 98100.0 | 2.72 |
2020-08-31 | 2.71 | 2.38 | 2.4 | 2.71 | 194500.0 | 2.71 |
2020-08-28 | 2.72 | 2.36 | 2.66 | 2.46 | 195600.0 | 2.46 |
2020-08-27 | 3.0 | 2.63 | 2.8 | 2.64 | 257600.0 | 2.64 |
2020-08-26 | 3.08 | 2.75 | 2.78 | 2.82 | 175800.0 | 2.82 |
2020-08-25 | 3.06 | 2.77 | 2.82 | 2.81 | 130800.0 | 2.81 |
2020-08-24 | 3.08 | 2.76 | 2.8 | 2.84 | 172000.0 | 2.84 |
2020-08-21 | 3.07 | 2.76 | 3.07 | 2.79 | 77500.0 | 2.79 |
2020-08-20 | 3.7 | 2.96 | 3.58 | 3.08 | 190500.0 | 3.08 |
2020-08-19 | 3.75 | 3.63 | 3.71 | 3.7 | 29200.0 | 3.7 |
2020-08-18 | 3.9 | 3.67 | 3.87 | 3.71 | 59700.0 | 3.71 |
2020-08-17 | 4.0 | 3.71 | 3.81 | 3.85 | 97700.0 | 3.85 |
2020-08-14 | 4.08 | 3.68 | 3.69 | 3.83 | 178100.0 | 3.83 |
2020-08-13 | 4.1 | 3.6 | 3.91 | 3.68 | 88100.0 | 3.68 |
2020-08-12 | 4.2 | 3.9 | 3.95 | 4.07 | 153400.0 | 4.07 |
2020-08-11 | 4.2 | 3.77 | 4.13 | 4.01 | 309000.0 | 4.01 |
2020-08-10 | 4.27 | 3.71 | 3.76 | 4.05 | 137300.0 | 4.05 |
2020-08-07 | 3.96 | 3.55 | 3.56 | 3.84 | 229100.0 | 3.84 |
2020-08-06 | 3.7 | 3.4 | 3.4 | 3.65 | 213200.0 | 3.65 |
2020-08-05 | 3.65 | 3.35 | 3.52 | 3.45 | 355500.0 | 3.45 |
2020-08-04 | 3.7 | 3.42 | 3.51 | 3.63 | 159900.0 | 3.63 |
2020-08-03 | 3.94 | 3.42 | 3.77 | 3.55 | 181200.0 | 3.55 |
2020-07-31 | 3.92 | 3.61 | 3.61 | 3.81 | 494700.0 | 3.81 |
2020-07-30 | 3.79 | 3.58 | 3.65 | 3.7 | 172300.0 | 3.7 |
2020-07-29 | 3.86 | 3.52 | 3.74 | 3.8 | 646800.0 | 3.8 |
2020-07-28 | 3.92 | 3.41 | 3.6 | 3.46 | 117900.0 | 3.46 |
2020-07-27 | 4.8 | 3.51 | 4.6 | 3.73 | 271600.0 | 3.73 |
2020-07-24 | 4.79 | 4.43 | 4.56 | 4.61 | 90500.0 | 4.61 |
2020-07-23 | 5.36 | 4.54 | 4.84 | 4.6 | 155800.0 | 4.6 |
2020-07-22 | 5.09 | 4.7 | 5.0 | 4.84 | 188000.0 | 4.84 |
2020-07-21 | 5.88 | 5.0 | 5.54 | 5.03 | 295900.0 | 5.03 |
2020-07-20 | 6.02 | 4.8 | 4.85 | 5.55 | 1415900.0 | 5.55 |
2020-07-17 | 5.2 | 4.25 | 4.65 | 4.73 | 1107100.0 | 4.73 |
2020-07-16 | 8.93 | 4.36 | 8.4 | 4.73 | 26320900.0 | 4.73 |
2020-07-15 | 3.78 | 3.07 | 3.76 | 3.42 | 500700.0 | 3.42 |
2020-07-14 | 3.15 | 2.61 | 2.7 | 3.04 | 107700.0 | 3.04 |
2020-07-13 | 3.22 | 2.85 | 3.11 | 2.91 | 224700.0 | 2.91 |
2020-07-10 | 3.33 | 2.62 | 2.62 | 3.2 | 499200.0 | 3.2 |
2020-07-09 | 2.8 | 2.23 | 2.35 | 2.55 | 438200.0 | 2.55 |
2020-07-08 | 2.58 | 2.22 | 2.23 | 2.39 | 202200.0 | 2.39 |
2020-07-07 | 2.48 | 2.12 | 2.31 | 2.32 | 118900.0 | 2.32 |
2020-07-06 | 2.85 | 2.15 | 2.85 | 2.49 | 310200.0 | 2.49 |
2020-07-02 | 3.12 | 2.48 | 2.6 | 2.55 | 308100.0 | 2.55 |
2020-07-01 | 4.1 | 2.32 | 2.75 | 2.95 | 4606500.0 | 2.95 |
2020-06-30 | 3.44 | 1.75 | 1.94 | 3.05 | 1285900.0 | 3.05 |
2020-06-29 | 2.14 | 1.91 | 2.08 | 2.0 | 76300.0 | 2.0 |
2020-06-26 | 2.19 | 1.85 | 2.16 | 2.03 | 98700.0 | 2.03 |
2020-06-25 | 2.56 | 1.93 | 2.39 | 2.2 | 193100.0 | 2.2 |
2020-06-24 | 2.9 | 2.1 | 2.22 | 2.18 | 592800.0 | 2.18 |
2020-06-23 | 2.41 | 2.07 | 2.25 | 2.1 | 81900.0 | 2.1 |
2020-06-22 | 2.26 | 1.9 | 2.23 | 2.2 | 132300.0 | 2.2 |
2020-06-19 | 2.69 | 2.31 | 2.69 | 2.43 | 75700.0 | 2.43 |
2020-06-18 | 3.63 | 2.2 | 2.9 | 2.69 | 287500.0 | 2.69 |
2020-06-17 | 4.5 | 2.61 | 4.5 | 2.75 | 227600.0 | 2.75 |
2020-06-16 | 7.72 | 7.34 | 7.65 | 7.61 | 18900.0 | 7.61 |
2020-06-15 | 7.6 | 6.75 | 7.5 | 7.6 | 12200.0 | 7.6 |
2020-06-12 | 8.5 | 7.46 | 8.04 | 7.46 | 13000.0 | 7.46 |
2020-06-11 | 8.5 | 6.65 | 8.5 | 7.6 | 28100.0 | 7.6 |
2020-06-10 | 11.77 | 8.3 | 8.48 | 9.03 | 255000.0 | 9.03 |
2020-06-09 | 8.25 | 7.6 | 7.6 | 8.18 | 31300.0 | 8.18 |
2020-06-08 | 7.6 | 6.15 | 6.15 | 7.6 | 28500.0 | 7.6 |
2020-06-05 | 6.2 | 5.55 | 6.02 | 5.86 | 55100.0 | 5.86 |
2020-06-04 | 7.5 | 5.59 | 7.5 | 6.02 | 60800.0 | 6.02 |
2020-06-03 | 7.8 | 7.17 | 7.17 | 7.3 | 17300.0 | 7.3 |
2020-06-02 | 7.96 | 6.62 | 7.96 | 7.17 | 34800.0 | 7.17 |
2020-06-01 | 7.98 | 7.58 | 7.58 | 7.95 | 11700.0 | 7.95 |
2020-05-29 | 9.44 | 7.36 | 9.44 | 7.78 | 63400.0 | 7.78 |
2020-05-28 | 10.15 | 10.07 | 10.15 | 10.14 | 9700.0 | 10.14 |
2020-05-27 | 10.11 | 10.11 | 10.11 | 10.11 | 100.0 | 10.11 |
2020-05-26 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
2020-05-22 | 10.12 | 10.12 | 10.12 | 10.12 | 600.0 | 10.12 |
2020-05-21 | 10.18 | 10.0 | 10.0 | 10.14 | 502600.0 | 10.14 |
2020-05-20 | 10.12 | 10.12 | 10.12 | 10.12 | 850000.0 | 10.12 |
2020-05-19 | 10.07 | 10.07 | 10.07 | 10.07 | 500.0 | 10.07 |
2020-05-18 | 10.04 | 10.01 | 10.04 | 10.01 | 1800.0 | 10.01 |
2020-05-15 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
2020-05-14 | 10.04 | 10.0 | 10.0 | 10.04 | 1000.0 | 10.04 |
2020-05-13 | 10.25 | 10.2 | 10.25 | 10.2 | 4300.0 | 10.2 |
2020-05-12 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
2020-05-11 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 | 10.3 |
2020-05-08 | 10.32 | 10.3 | 10.32 | 10.3 | 600.0 | 10.3 |
2020-05-07 | 10.33 | 10.2 | 10.21 | 10.2 | 7800.0 | 10.2 |
2020-05-06 | 10.35 | 10.2 | 10.35 | 10.21 | 2900.0 | 10.21 |
2020-05-05 | 10.21 | 10.21 | 10.21 | 10.21 | 111600.0 | 10.21 |
2020-05-04 | 10.2 | 10.2 | 10.2 | 10.2 | 6200.0 | 10.2 |
2020-05-01 | 10.18 | 10.18 | 10.18 | 10.18 | 400000.0 | 10.18 |
2020-04-30 | 10.18 | 10.18 | 10.18 | 10.18 | 100.0 | 10.18 |
2020-04-29 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 | 10.19 |
2020-04-28 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 | 10.19 |
2020-04-27 | 10.19 | 10.19 | 10.19 | 10.19 | 4000.0 | 10.19 |
2020-04-24 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 | 10.22 |
2020-04-23 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 | 10.22 |
2020-04-22 | 10.22 | 10.19 | 10.19 | 10.22 | 60200.0 | 10.22 |
2020-04-21 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-04-20 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-04-17 | 10.18 | 10.18 | 10.18 | 10.18 | 7400.0 | 10.18 |
2020-04-16 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
2020-04-15 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
2020-04-14 | 10.17 | 10.17 | 10.17 | 10.17 | 100.0 | 10.17 |
2020-04-13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-04-09 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-04-08 | 10.13 | 10.12 | 10.12 | 10.13 | 368000.0 | 10.13 |
2020-04-07 | 10.42 | 10.12 | 10.42 | 10.12 | 1000.0 | 10.12 |
2020-04-06 | 10.1 | 10.1 | 10.1 | 10.1 | 32800.0 | 10.1 |
2020-04-03 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
2020-04-02 | 10.09 | 10.09 | 10.09 | 10.09 | 600.0 | 10.09 |
2020-04-01 | 10.13 | 9.9 | 9.9 | 10.09 | 106600.0 | 10.09 |
2020-03-31 | 10.08 | 10.08 | 10.08 | 10.08 | 32500.0 | 10.08 |
2020-03-30 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-03-27 | 10.05 | 10.05 | 10.05 | 10.05 | 200.0 | 10.05 |
2020-03-26 | 10.09 | 10.0 | 10.0 | 10.09 | 37300.0 | 10.09 |
2020-03-25 | 9.9 | 9.9 | 9.9 | 9.9 | 600.0 | 9.9 |
2020-03-24 | 9.95 | 9.9 | 9.95 | 9.9 | 89500.0 | 9.9 |
2020-03-23 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-03-20 | 10.0 | 9.9 | 10.0 | 9.9 | 193300.0 | 9.9 |
2020-03-19 | 10.09 | 9.9 | 10.09 | 9.95 | 51600.0 | 9.95 |
2020-03-18 | 10.0 | 9.7 | 10.0 | 9.7 | 7200.0 | 9.7 |
2020-03-17 | 10.1 | 10.1 | 10.1 | 10.1 | 426100.0 | 10.1 |
2020-03-16 | 10.1 | 10.08 | 10.08 | 10.1 | 10000.0 | 10.1 |
2020-03-13 | 10.11 | 10.08 | 10.11 | 10.08 | 132700.0 | 10.08 |
2020-03-12 | 10.11 | 10.07 | 10.11 | 10.1 | 20600.0 | 10.1 |
2020-03-11 | 10.14 | 10.11 | 10.14 | 10.11 | 608000.0 | 10.11 |
2020-03-10 | 10.11 | 10.1 | 10.11 | 10.1 | 187000.0 | 10.1 |
2020-03-09 | 10.11 | 10.1 | 10.11 | 10.1 | 192800.0 | 10.1 |
2020-03-06 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-03-05 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-03-04 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-03-03 | 10.1 | 10.1 | 10.1 | 10.1 | 100000.0 | 10.1 |
2020-03-02 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-02-28 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-02-27 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-02-26 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-02-25 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 | 10.13 |
2020-02-24 | 10.13 | 10.1 | 10.1 | 10.13 | 19100.0 | 10.13 |
2020-02-21 | 10.1 | 10.1 | 10.1 | 10.1 | 15100.0 | 10.1 |
2020-02-20 | 10.1 | 10.1 | 10.1 | 10.1 | 100.0 | 10.1 |
2020-02-19 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-02-18 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |