名前 | Meten EdtechX Education Group Ltd. Ordinary Shares |
ティッカー | METX |
国 | China |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.08 | 2.85 | 3.03 | 2.9 | 2025800.0 | 2.9 |
2021-02-12 | 3.28 | 2.9 | 2.97 | 2.95 | 8795600.0 | 2.95 |
2021-02-11 | 2.93 | 2.7 | 2.79 | 2.73 | 1934800.0 | 2.73 |
2021-02-10 | 2.94 | 2.61 | 2.94 | 2.78 | 2949500.0 | 2.78 |
2021-02-09 | 3.06 | 2.85 | 2.95 | 2.92 | 2840900.0 | 2.92 |
2021-02-08 | 3.13 | 2.78 | 3.05 | 3.11 | 6027500.0 | 3.11 |
2021-02-05 | 4.27 | 2.94 | 3.79 | 3.05 | 56323500.0 | 3.05 |
2021-02-04 | 2.85 | 1.88 | 1.88 | 2.74 | 35181300.0 | 2.74 |
2021-02-03 | 1.97 | 1.83 | 1.85 | 1.9 | 2211400.0 | 1.9 |
2021-02-02 | 1.96 | 1.78 | 1.87 | 1.86 | 3311700.0 | 1.86 |
2021-02-01 | 2.09 | 1.91 | 1.99 | 1.94 | 3220400.0 | 1.94 |
2021-01-29 | 2.37 | 1.82 | 1.85 | 2.03 | 15066700.0 | 2.03 |
2021-01-28 | 2.0 | 1.87 | 1.96 | 1.91 | 975100.0 | 1.91 |
2021-01-27 | 2.1 | 1.91 | 2.08 | 1.96 | 1630900.0 | 1.96 |
2021-01-26 | 2.28 | 2.11 | 2.17 | 2.16 | 1705200.0 | 2.16 |
2021-01-25 | 2.25 | 1.99 | 2.09 | 2.15 | 2826900.0 | 2.15 |
2021-01-22 | 2.12 | 2.03 | 2.06 | 2.04 | 1243900.0 | 2.04 |
2021-01-21 | 2.15 | 1.89 | 1.94 | 2.08 | 3217600.0 | 2.08 |
2021-01-20 | 2.04 | 1.87 | 1.98 | 1.94 | 2329900.0 | 1.94 |
2021-01-19 | 2.1 | 1.9 | 2.04 | 1.97 | 3979400.0 | 1.97 |
2021-01-15 | 1.99 | 1.8 | 1.93 | 1.92 | 2172600.0 | 1.92 |
2021-01-14 | 1.99 | 1.86 | 1.97 | 1.93 | 980800.0 | 1.93 |
2021-01-13 | 2.05 | 1.8 | 1.85 | 1.95 | 2283000.0 | 1.95 |
2021-01-12 | 1.88 | 1.8 | 1.82 | 1.84 | 1966500.0 | 1.84 |
2021-01-11 | 1.95 | 1.77 | 1.93 | 1.79 | 2818500.0 | 1.79 |
2021-01-08 | 2.15 | 1.91 | 2.14 | 1.97 | 2452100.0 | 1.97 |
2021-01-07 | 2.08 | 1.73 | 1.75 | 2.04 | 7049200.0 | 2.04 |
2021-01-06 | 1.79 | 1.71 | 1.77 | 1.74 | 877000.0 | 1.74 |
2021-01-05 | 1.86 | 1.73 | 1.81 | 1.82 | 794900.0 | 1.82 |
2021-01-04 | 1.94 | 1.76 | 1.89 | 1.8 | 873300.0 | 1.8 |
2020-12-31 | 2.09 | 1.78 | 1.87 | 2.0 | 1428000.0 | 2.0 |
2020-12-30 | 2.0 | 1.8 | 2.0 | 1.84 | 618000.0 | 1.84 |
2020-12-29 | 2.09 | 1.85 | 1.96 | 1.98 | 616500.0 | 1.98 |
2020-12-28 | 1.99 | 1.83 | 1.93 | 1.95 | 509400.0 | 1.95 |
2020-12-24 | 1.96 | 1.85 | 1.91 | 1.89 | 164800.0 | 1.89 |
2020-12-23 | 1.95 | 1.87 | 1.95 | 1.9 | 348600.0 | 1.9 |
2020-12-22 | 1.98 | 1.85 | 1.98 | 1.88 | 275000.0 | 1.88 |
2020-12-21 | 2.06 | 1.8 | 2.0 | 1.93 | 654900.0 | 1.93 |
2020-12-18 | 2.25 | 1.93 | 2.2 | 2.0 | 957300.0 | 2.0 |
2020-12-17 | 2.31 | 1.84 | 1.94 | 2.27 | 3486800.0 | 2.27 |
2020-12-16 | 1.94 | 1.8 | 1.94 | 1.88 | 267300.0 | 1.88 |
2020-12-15 | 2.18 | 1.85 | 2.17 | 1.87 | 625900.0 | 1.87 |
2020-12-14 | 2.36 | 2.13 | 2.26 | 2.19 | 323800.0 | 2.19 |
2020-12-11 | 2.39 | 2.25 | 2.33 | 2.28 | 295100.0 | 2.28 |
2020-12-10 | 2.38 | 2.21 | 2.24 | 2.26 | 287400.0 | 2.26 |
2020-12-09 | 2.45 | 2.34 | 2.39 | 2.37 | 201400.0 | 2.37 |
2020-12-08 | 2.5 | 2.17 | 2.25 | 2.4 | 1047100.0 | 2.4 |
2020-12-07 | 3.1 | 2.9 | 3.05 | 2.93 | 51600.0 | 2.93 |
2020-12-04 | 3.35 | 2.86 | 3.35 | 2.99 | 166900.0 | 2.99 |
2020-12-03 | 3.92 | 2.8 | 2.94 | 3.35 | 314800.0 | 3.35 |
2020-12-02 | 2.84 | 2.68 | 2.84 | 2.81 | 16500.0 | 2.81 |
2020-12-01 | 2.9 | 2.63 | 2.89 | 2.84 | 52200.0 | 2.84 |
2020-11-30 | 3.0 | 2.8 | 2.96 | 2.89 | 52000.0 | 2.89 |
2020-11-27 | 3.1 | 2.93 | 3.1 | 3.01 | 29500.0 | 3.01 |
2020-11-25 | 3.07 | 2.83 | 2.92 | 3.05 | 40000.0 | 3.05 |
2020-11-24 | 3.0 | 2.91 | 2.98 | 2.95 | 53900.0 | 2.95 |
2020-11-23 | 3.18 | 2.96 | 3.18 | 3.05 | 45000.0 | 3.05 |
2020-11-20 | 3.3 | 3.13 | 3.14 | 3.19 | 23300.0 | 3.19 |
2020-11-19 | 3.27 | 3.1 | 3.27 | 3.16 | 33800.0 | 3.16 |
2020-11-18 | 3.33 | 3.1 | 3.3 | 3.21 | 40100.0 | 3.21 |
2020-11-17 | 3.38 | 3.24 | 3.37 | 3.3 | 37400.0 | 3.3 |
2020-11-16 | 3.41 | 3.3 | 3.3 | 3.39 | 45300.0 | 3.39 |
2020-11-13 | 3.43 | 3.12 | 3.19 | 3.27 | 55100.0 | 3.27 |
2020-11-12 | 3.16 | 2.93 | 2.93 | 3.16 | 93500.0 | 3.16 |
2020-11-11 | 3.09 | 2.9 | 2.92 | 2.91 | 31800.0 | 2.91 |
2020-11-10 | 3.01 | 2.8 | 3.0 | 2.9 | 30300.0 | 2.9 |
2020-11-09 | 3.11 | 2.7 | 2.7 | 2.92 | 84600.0 | 2.92 |
2020-11-06 | 2.67 | 2.45 | 2.45 | 2.64 | 36400.0 | 2.64 |
2020-11-05 | 2.58 | 2.4 | 2.4 | 2.43 | 52500.0 | 2.43 |
2020-11-04 | 2.64 | 2.39 | 2.51 | 2.4 | 61100.0 | 2.4 |
2020-11-03 | 2.7 | 2.48 | 2.7 | 2.5 | 42900.0 | 2.5 |
2020-11-02 | 3.0 | 2.65 | 2.87 | 2.65 | 33900.0 | 2.65 |
2020-10-30 | 2.99 | 2.8 | 2.99 | 2.87 | 9500.0 | 2.87 |
2020-10-29 | 2.91 | 2.73 | 2.9 | 2.85 | 33600.0 | 2.85 |
2020-10-28 | 3.1 | 2.87 | 3.05 | 2.9 | 38200.0 | 2.9 |
2020-10-27 | 3.24 | 3.0 | 3.23 | 3.05 | 44100.0 | 3.05 |
2020-10-26 | 3.44 | 3.27 | 3.44 | 3.32 | 27300.0 | 3.32 |
2020-10-23 | 3.65 | 3.4 | 3.6 | 3.45 | 23300.0 | 3.45 |
2020-10-22 | 3.65 | 3.35 | 3.51 | 3.57 | 65300.0 | 3.57 |
2020-10-21 | 3.57 | 3.3 | 3.57 | 3.4 | 36800.0 | 3.4 |
2020-10-20 | 3.67 | 3.54 | 3.64 | 3.6 | 41100.0 | 3.6 |
2020-10-19 | 3.8 | 3.58 | 3.7 | 3.64 | 49100.0 | 3.64 |
2020-10-16 | 4.64 | 3.67 | 4.04 | 3.77 | 609700.0 | 3.77 |
2020-10-15 | 4.11 | 3.9 | 4.07 | 3.99 | 14700.0 | 3.99 |
2020-10-14 | 4.07 | 3.94 | 3.96 | 4.07 | 22200.0 | 4.07 |
2020-10-13 | 4.19 | 3.87 | 4.18 | 4.03 | 62500.0 | 4.03 |
2020-10-12 | 4.49 | 3.76 | 4.2 | 3.97 | 339800.0 | 3.97 |
2020-10-09 | 4.19 | 3.83 | 4.1 | 3.94 | 43500.0 | 3.94 |
2020-10-08 | 4.32 | 3.9 | 4.32 | 4.02 | 45700.0 | 4.02 |
2020-10-07 | 4.79 | 4.31 | 4.42 | 4.34 | 17000.0 | 4.34 |
2020-10-06 | 5.21 | 4.3 | 4.84 | 4.55 | 50700.0 | 4.55 |
2020-10-05 | 5.1 | 4.51 | 4.69 | 4.84 | 18900.0 | 4.84 |
2020-10-02 | 5.56 | 4.66 | 5.41 | 4.66 | 64700.0 | 4.66 |
2020-10-01 | 6.2 | 5.2 | 6.2 | 5.5 | 89500.0 | 5.5 |
2020-09-30 | 6.2 | 5.43 | 6.18 | 5.79 | 106300.0 | 5.79 |
2020-09-29 | 6.72 | 5.95 | 6.44 | 6.09 | 33900.0 | 6.09 |
2020-09-28 | 6.82 | 5.79 | 6.53 | 6.22 | 42400.0 | 6.22 |
2020-09-25 | 6.42 | 6.2 | 6.42 | 6.22 | 8300.0 | 6.22 |
2020-09-24 | 7.6 | 6.22 | 7.22 | 6.42 | 87600.0 | 6.42 |
2020-09-23 | 7.57 | 7.1 | 7.39 | 7.48 | 50100.0 | 7.48 |
2020-09-22 | 8.5 | 7.15 | 8.45 | 7.48 | 120400.0 | 7.48 |
2020-09-21 | 8.94 | 8.15 | 8.89 | 8.49 | 26400.0 | 8.49 |
2020-09-18 | 8.93 | 8.27 | 8.44 | 8.93 | 97700.0 | 8.93 |
2020-09-17 | 8.79 | 8.32 | 8.59 | 8.48 | 30500.0 | 8.48 |
2020-09-16 | 8.77 | 8.5 | 8.5 | 8.68 | 22600.0 | 8.68 |
2020-09-15 | 8.72 | 8.41 | 8.5 | 8.51 | 41500.0 | 8.51 |
2020-09-14 | 8.82 | 8.3 | 8.4 | 8.41 | 62700.0 | 8.41 |
2020-09-11 | 8.7 | 8.3 | 8.49 | 8.65 | 34300.0 | 8.65 |
2020-09-10 | 8.92 | 8.03 | 8.1 | 8.65 | 32300.0 | 8.65 |
2020-09-09 | 8.55 | 7.29 | 7.44 | 8.29 | 53000.0 | 8.29 |
2020-09-08 | 7.11 | 6.5 | 6.8 | 7.11 | 7100.0 | 7.11 |
2020-09-04 | 7.0 | 6.83 | 6.97 | 6.84 | 7300.0 | 6.84 |
2020-09-03 | 7.73 | 7.0 | 7.7 | 7.0 | 13100.0 | 7.0 |
2020-09-02 | 8.4 | 7.7 | 8.2 | 7.93 | 43500.0 | 7.93 |
2020-09-01 | 8.48 | 8.13 | 8.48 | 8.4 | 17100.0 | 8.4 |
2020-08-31 | 9.4 | 9.4 | 9.4 | 9.4 | 700.0 | 9.4 |
2020-08-28 | 9.12 | 8.54 | 9.12 | 8.78 | 11100.0 | 8.78 |
2020-08-27 | 9.78 | 8.56 | 8.89 | 8.76 | 6900.0 | 8.76 |
2020-08-26 | 9.0 | 8.42 | 9.0 | 8.51 | 4700.0 | 8.51 |
2020-08-25 | 9.19 | 8.0 | 8.38 | 8.6 | 22100.0 | 8.6 |
2020-08-24 | 9.26 | 8.1 | 9.26 | 8.12 | 57900.0 | 8.12 |
2020-08-21 | 9.79 | 8.78 | 9.56 | 9.08 | 42700.0 | 9.08 |
2020-08-20 | 10.15 | 9.48 | 10.1 | 9.74 | 30400.0 | 9.74 |
2020-08-19 | 10.53 | 9.61 | 10.53 | 9.61 | 30700.0 | 9.61 |
2020-08-18 | 11.0 | 10.14 | 10.3 | 10.17 | 40700.0 | 10.17 |
2020-08-17 | 10.66 | 10.0 | 10.09 | 10.22 | 96400.0 | 10.22 |
2020-08-14 | 10.43 | 9.14 | 10.38 | 10.09 | 23400.0 | 10.09 |
2020-08-13 | 10.88 | 10.46 | 10.46 | 10.53 | 9000.0 | 10.53 |
2020-08-12 | 11.26 | 10.41 | 11.26 | 10.63 | 19600.0 | 10.63 |
2020-08-11 | 11.15 | 10.87 | 11.05 | 11.1 | 8100.0 | 11.1 |
2020-08-10 | 11.37 | 10.4 | 11.34 | 11.1 | 22300.0 | 11.1 |
2020-08-07 | 11.62 | 11.0 | 11.44 | 11.2 | 36500.0 | 11.2 |
2020-08-06 | 11.49 | 11.02 | 11.46 | 11.36 | 17500.0 | 11.36 |
2020-08-05 | 11.61 | 11.2 | 11.45 | 11.44 | 17700.0 | 11.44 |
2020-08-04 | 11.57 | 11.23 | 11.43 | 11.37 | 40700.0 | 11.37 |
2020-08-03 | 11.71 | 10.91 | 11.66 | 11.35 | 28200.0 | 11.35 |
2020-07-31 | 11.73 | 11.55 | 11.7 | 11.71 | 37000.0 | 11.71 |
2020-07-30 | 11.46 | 11.15 | 11.41 | 11.35 | 24800.0 | 11.35 |
2020-07-29 | 11.46 | 11.09 | 11.2 | 11.45 | 40100.0 | 11.45 |
2020-07-28 | 11.43 | 11.01 | 11.42 | 11.25 | 5300.0 | 11.25 |
2020-07-27 | 11.54 | 11.38 | 11.53 | 11.45 | 11700.0 | 11.45 |
2020-07-24 | 11.69 | 11.5 | 11.6 | 11.6 | 26600.0 | 11.6 |
2020-07-23 | 11.77 | 11.51 | 11.73 | 11.55 | 8300.0 | 11.55 |
2020-07-22 | 11.84 | 11.6 | 11.74 | 11.7 | 18100.0 | 11.7 |
2020-07-21 | 11.86 | 11.56 | 11.77 | 11.67 | 21100.0 | 11.67 |
2020-07-20 | 11.78 | 11.56 | 11.76 | 11.64 | 21200.0 | 11.64 |
2020-07-17 | 11.88 | 11.61 | 11.72 | 11.7 | 24000.0 | 11.7 |
2020-07-16 | 12.15 | 11.58 | 12.1 | 11.58 | 11800.0 | 11.58 |
2020-07-15 | 12.3 | 11.91 | 12.01 | 12.17 | 74200.0 | 12.17 |
2020-07-14 | 12.03 | 11.71 | 11.83 | 12.0 | 40100.0 | 12.0 |
2020-07-13 | 12.0 | 11.7 | 12.0 | 11.83 | 22700.0 | 11.83 |
2020-07-10 | 11.96 | 11.72 | 11.9 | 11.93 | 44900.0 | 11.93 |
2020-07-09 | 12.03 | 11.7 | 12.03 | 11.85 | 49000.0 | 11.85 |
2020-07-08 | 12.19 | 11.88 | 12.0 | 12.03 | 23100.0 | 12.03 |
2020-07-07 | 12.08 | 11.78 | 11.99 | 11.82 | 26700.0 | 11.82 |
2020-07-06 | 12.07 | 11.92 | 12.04 | 11.97 | 15800.0 | 11.97 |
2020-07-02 | 12.37 | 11.91 | 12.03 | 12.09 | 18300.0 | 12.09 |
2020-07-01 | 12.15 | 12.0 | 12.15 | 12.01 | 29800.0 | 12.01 |
2020-06-30 | 12.12 | 11.96 | 12.04 | 12.07 | 35700.0 | 12.07 |
2020-06-29 | 12.18 | 11.68 | 12.18 | 12.05 | 83200.0 | 12.05 |
2020-06-26 | 12.43 | 11.9 | 12.15 | 12.09 | 50400.0 | 12.09 |
2020-06-25 | 12.38 | 11.88 | 12.2 | 12.03 | 41400.0 | 12.03 |
2020-06-24 | 12.58 | 12.1 | 12.55 | 12.54 | 41400.0 | 12.54 |
2020-06-23 | 12.74 | 12.2 | 12.56 | 12.6 | 40100.0 | 12.6 |
2020-06-22 | 12.75 | 12.19 | 12.19 | 12.58 | 63900.0 | 12.58 |
2020-06-19 | 12.2 | 11.4 | 11.4 | 12.17 | 49000.0 | 12.17 |
2020-06-18 | 12.49 | 11.1 | 11.1 | 11.4 | 25200.0 | 11.4 |
2020-06-17 | 11.91 | 11.04 | 11.04 | 11.28 | 42900.0 | 11.28 |
2020-06-16 | 11.57 | 10.75 | 10.87 | 11.17 | 29600.0 | 11.17 |
2020-06-15 | 11.2 | 10.7 | 11.17 | 10.87 | 35900.0 | 10.87 |
2020-06-12 | 11.29 | 10.67 | 10.78 | 11.06 | 25700.0 | 11.06 |
2020-06-11 | 11.32 | 10.44 | 10.9 | 10.47 | 84200.0 | 10.47 |
2020-06-10 | 11.03 | 10.69 | 10.84 | 10.86 | 23600.0 | 10.86 |
2020-06-09 | 11.0 | 10.66 | 10.89 | 10.7 | 23200.0 | 10.7 |
2020-06-08 | 11.12 | 10.75 | 10.88 | 10.9 | 25000.0 | 10.9 |
2020-06-05 | 11.24 | 10.74 | 10.91 | 10.99 | 31300.0 | 10.99 |
2020-06-04 | 11.0 | 10.55 | 10.55 | 10.97 | 16000.0 | 10.97 |
2020-06-03 | 10.63 | 10.36 | 10.5 | 10.62 | 29100.0 | 10.62 |
2020-06-02 | 10.79 | 10.45 | 10.54 | 10.45 | 38900.0 | 10.45 |
2020-06-01 | 10.7 | 10.3 | 10.66 | 10.46 | 25500.0 | 10.46 |
2020-05-29 | 11.01 | 10.16 | 10.41 | 10.72 | 37000.0 | 10.72 |
2020-05-28 | 10.53 | 10.17 | 10.27 | 10.42 | 22500.0 | 10.42 |
2020-05-27 | 10.32 | 10.17 | 10.32 | 10.25 | 14200.0 | 10.25 |
2020-05-26 | 10.45 | 10.12 | 10.37 | 10.43 | 18300.0 | 10.43 |
2020-05-22 | 10.59 | 9.76 | 9.76 | 10.36 | 16100.0 | 10.36 |
2020-05-21 | 9.98 | 9.54 | 9.63 | 9.86 | 13100.0 | 9.86 |
2020-05-20 | 9.6 | 9.06 | 9.42 | 9.6 | 21800.0 | 9.6 |
2020-05-19 | 9.59 | 9.27 | 9.32 | 9.56 | 21800.0 | 9.56 |
2020-05-18 | 9.5 | 8.94 | 9.33 | 9.12 | 11400.0 | 9.12 |
2020-05-15 | 9.8 | 9.23 | 9.4 | 9.45 | 6000.0 | 9.45 |
2020-05-14 | 10.09 | 9.3 | 9.4 | 9.31 | 4700.0 | 9.31 |
2020-05-13 | 10.6 | 9.24 | 10.6 | 9.24 | 22000.0 | 9.24 |
2020-05-12 | 10.71 | 9.9 | 9.9 | 10.35 | 21300.0 | 10.35 |
2020-05-11 | 11.34 | 10.14 | 10.91 | 10.36 | 13800.0 | 10.36 |
2020-05-08 | 11.43 | 10.32 | 11.15 | 10.62 | 18900.0 | 10.62 |
2020-05-07 | 13.03 | 10.95 | 11.05 | 11.08 | 11000.0 | 11.08 |
2020-05-06 | 10.95 | 10.1 | 10.95 | 10.69 | 16600.0 | 10.69 |
2020-05-05 | 11.78 | 11.08 | 11.76 | 11.08 | 10800.0 | 11.08 |
2020-05-04 | 12.0 | 11.69 | 12.0 | 11.81 | 11100.0 | 11.81 |
2020-05-01 | 11.88 | 11.42 | 11.86 | 11.6 | 11800.0 | 11.6 |
2020-04-30 | 11.9 | 11.65 | 11.9 | 11.9 | 20200.0 | 11.9 |
2020-04-29 | 12.0 | 11.56 | 11.59 | 11.9 | 23800.0 | 11.9 |
2020-04-28 | 12.0 | 11.8 | 11.99 | 11.92 | 36800.0 | 11.92 |
2020-04-27 | 11.99 | 11.59 | 11.69 | 11.89 | 27200.0 | 11.89 |
2020-04-24 | 12.5 | 11.56 | 12.5 | 12.0 | 23000.0 | 12.0 |
2020-04-23 | 12.63 | 12.0 | 12.56 | 12.42 | 18200.0 | 12.42 |
2020-04-22 | 12.79 | 12.5 | 12.67 | 12.55 | 9100.0 | 12.55 |
2020-04-21 | 12.95 | 12.54 | 12.6 | 12.83 | 10200.0 | 12.83 |
2020-04-20 | 12.9 | 12.4 | 12.61 | 12.9 | 6000.0 | 12.9 |
2020-04-17 | 13.03 | 12.36 | 13.0 | 12.75 | 5800.0 | 12.75 |
2020-04-16 | 12.6 | 11.72 | 11.72 | 12.6 | 4800.0 | 12.6 |
2020-04-15 | 12.37 | 12.1 | 12.1 | 12.37 | 3200.0 | 12.37 |
2020-04-14 | 14.3 | 13.0 | 13.0 | 14.22 | 2700.0 | 14.22 |
2020-04-13 | 12.91 | 12.91 | 12.91 | 12.91 | 300.0 | 12.91 |
2020-04-09 | 12.66 | 12.35 | 12.4 | 12.66 | 4300.0 | 12.66 |
2020-04-08 | 12.8 | 11.0 | 11.67 | 12.8 | 9300.0 | 12.8 |
2020-04-07 | 12.24 | 11.35 | 12.24 | 11.79 | 5700.0 | 11.79 |
2020-04-06 | 14.52 | 12.12 | 14.05 | 14.19 | 3900.0 | 14.19 |
2020-04-03 | 14.8 | 13.05 | 13.05 | 14.8 | 1000.0 | 14.8 |
2020-04-02 | 15.6 | 11.55 | 12.03 | 15.2 | 4800.0 | 15.2 |
2020-04-01 | 22.99 | 14.5 | 22.99 | 14.5 | 8600.0 | 14.5 |
2020-03-31 | 23.75 | 18.0 | 18.0 | 23.39 | 2900.0 | 23.39 |
2020-03-30 | 24.66 | 15.16 | 17.99 | 21.06 | 56200.0 | 21.06 |
2020-03-27 | 17.5 | 11.0 | 11.16 | 17.0 | 30200.0 | 17.0 |
2020-03-26 | 11.65 | 10.3 | 10.3 | 11.35 | 50300.0 | 11.35 |
2020-03-25 | 10.29 | 10.15 | 10.25 | 10.29 | 39100.0 | 10.29 |
2020-03-24 | 10.3 | 10.0 | 10.0 | 10.3 | 6300.0 | 10.3 |
2020-03-23 | 10.27 | 10.0 | 10.0 | 10.27 | 52600.0 | 10.27 |
2020-03-20 | 10.21 | 10.19 | 10.19 | 10.21 | 600.0 | 10.21 |
2020-03-19 | 10.35 | 10.1 | 10.3 | 10.1 | 7800.0 | 10.1 |
2020-03-18 | 10.35 | 10.0 | 10.3 | 10.0 | 9500.0 | 10.0 |
2020-03-17 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
2020-03-16 | 10.32 | 10.14 | 10.19 | 10.14 | 1600.0 | 10.14 |
2020-03-13 | 10.32 | 10.32 | 10.32 | 10.32 | 700.0 | 10.32 |
2020-03-12 | 10.32 | 10.3 | 10.32 | 10.3 | 28200.0 | 10.3 |
2020-03-11 | 10.32 | 10.3 | 10.32 | 10.31 | 882000.0 | 10.31 |
2020-03-10 | 10.33 | 10.3 | 10.33 | 10.32 | 60800.0 | 10.32 |
2020-03-09 | 10.39 | 10.3 | 10.39 | 10.31 | 14700.0 | 10.31 |
2020-03-06 | 10.39 | 10.31 | 10.39 | 10.31 | 4200.0 | 10.31 |
2020-03-05 | 10.35 | 10.35 | 10.35 | 10.35 | 400.0 | 10.35 |
2020-03-04 | 10.33 | 10.3 | 10.33 | 10.31 | 8300.0 | 10.31 |
2020-03-03 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 | 10.32 |
2020-03-02 | 10.34 | 10.31 | 10.34 | 10.32 | 51700.0 | 10.32 |
2020-02-28 | 10.35 | 10.3 | 10.35 | 10.32 | 16600.0 | 10.32 |
2020-02-27 | 10.31 | 10.31 | 10.31 | 10.31 | 700.0 | 10.31 |
2020-02-26 | 10.34 | 10.31 | 10.34 | 10.31 | 31100.0 | 10.31 |
2020-02-25 | 10.35 | 10.31 | 10.35 | 10.31 | 5800.0 | 10.31 |
2020-02-24 | 10.4 | 10.3 | 10.32 | 10.34 | 139300.0 | 10.34 |
2020-02-21 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 | 10.31 |
2020-02-20 | 10.35 | 10.31 | 10.35 | 10.31 | 5500.0 | 10.31 |
2020-02-19 | 10.33 | 10.31 | 10.31 | 10.33 | 285000.0 | 10.33 |
2020-02-18 | 10.5 | 10.31 | 10.5 | 10.31 | 276500.0 | 10.31 |