名前 | Nam Tai Property Inc. Common Stock |
ティッカー | NTP |
国 | China |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.24 | 8.86 | 8.86 | 9.17 | 39600.0 | 9.17 |
2021-02-12 | 9.28 | 8.5 | 8.51 | 8.94 | 115700.0 | 8.94 |
2021-02-11 | 8.93 | 8.44 | 8.71 | 8.66 | 59400.0 | 8.66 |
2021-02-10 | 9.17 | 8.34 | 9.0 | 8.81 | 392700.0 | 8.81 |
2021-02-09 | 8.97 | 8.32 | 8.8 | 8.53 | 89100.0 | 8.53 |
2021-02-08 | 9.48 | 8.51 | 9.43 | 8.7 | 130400.0 | 8.7 |
2021-02-05 | 9.33 | 8.76 | 8.87 | 9.33 | 103900.0 | 9.33 |
2021-02-04 | 8.84 | 8.05 | 8.05 | 8.75 | 58800.0 | 8.75 |
2021-02-03 | 8.18 | 8.0 | 8.14 | 8.13 | 17900.0 | 8.13 |
2021-02-02 | 8.17 | 7.58 | 8.0 | 8.08 | 37700.0 | 8.08 |
2021-02-01 | 8.34 | 7.68 | 8.2 | 7.91 | 76700.0 | 7.91 |
2021-01-29 | 8.75 | 7.5 | 7.5 | 8.21 | 419100.0 | 8.21 |
2021-01-28 | 7.49 | 6.88 | 7.46 | 7.02 | 57000.0 | 7.02 |
2021-01-27 | 7.5 | 6.78 | 6.89 | 7.45 | 111600.0 | 7.45 |
2021-01-26 | 7.0 | 6.75 | 6.82 | 6.92 | 11500.0 | 6.92 |
2021-01-25 | 6.91 | 6.8 | 6.87 | 6.88 | 17900.0 | 6.88 |
2021-01-22 | 7.02 | 6.85 | 6.94 | 6.91 | 43700.0 | 6.91 |
2021-01-21 | 7.14 | 7.0 | 7.13 | 7.04 | 45200.0 | 7.04 |
2021-01-20 | 7.15 | 6.85 | 6.85 | 7.1 | 42800.0 | 7.1 |
2021-01-19 | 6.96 | 6.71 | 6.8 | 6.8 | 66200.0 | 6.8 |
2021-01-15 | 7.02 | 6.74 | 7.0 | 6.89 | 33100.0 | 6.89 |
2021-01-14 | 7.26 | 6.91 | 7.26 | 7.07 | 32000.0 | 7.07 |
2021-01-13 | 7.35 | 6.95 | 7.01 | 7.14 | 79500.0 | 7.14 |
2021-01-12 | 7.21 | 6.21 | 6.21 | 7.1 | 117600.0 | 7.1 |
2021-01-11 | 6.25 | 6.03 | 6.09 | 6.21 | 92600.0 | 6.21 |
2021-01-08 | 6.1 | 5.88 | 5.99 | 6.08 | 188600.0 | 6.08 |
2021-01-07 | 5.99 | 5.69 | 5.74 | 5.99 | 48300.0 | 5.99 |
2021-01-06 | 5.81 | 5.61 | 5.75 | 5.74 | 100400.0 | 5.74 |
2021-01-05 | 5.8 | 5.5 | 5.5 | 5.69 | 75400.0 | 5.69 |
2021-01-04 | 5.95 | 5.47 | 5.9 | 5.54 | 154700.0 | 5.54 |
2020-12-31 | 5.87 | 5.65 | 5.8 | 5.85 | 90000.0 | 5.85 |
2020-12-30 | 5.95 | 5.5 | 5.5 | 5.8 | 234700.0 | 5.8 |
2020-12-29 | 5.59 | 5.25 | 5.34 | 5.49 | 328900.0 | 5.49 |
2020-12-28 | 5.4 | 5.01 | 5.06 | 5.38 | 117900.0 | 5.38 |
2020-12-24 | 5.04 | 4.93 | 4.97 | 5.0 | 49300.0 | 5.0 |
2020-12-23 | 5.05 | 4.81 | 4.81 | 5.0 | 72200.0 | 5.0 |
2020-12-22 | 4.85 | 4.76 | 4.76 | 4.81 | 51400.0 | 4.81 |
2020-12-21 | 4.86 | 4.7 | 4.8 | 4.75 | 95100.0 | 4.75 |
2020-12-18 | 4.99 | 4.86 | 4.86 | 4.86 | 71400.0 | 4.86 |
2020-12-17 | 5.09 | 4.72 | 5.02 | 4.86 | 99300.0 | 4.86 |
2020-12-16 | 5.17 | 5.05 | 5.12 | 5.06 | 29700.0 | 5.06 |
2020-12-15 | 5.17 | 4.95 | 5.04 | 5.11 | 70800.0 | 5.11 |
2020-12-14 | 5.08 | 4.98 | 4.98 | 5.01 | 21600.0 | 5.01 |
2020-12-11 | 5.11 | 4.91 | 4.99 | 5.05 | 58000.0 | 5.05 |
2020-12-10 | 5.09 | 4.92 | 5.05 | 5.07 | 51200.0 | 5.07 |
2020-12-09 | 5.2 | 4.95 | 5.03 | 5.04 | 68500.0 | 5.04 |
2020-12-08 | 5.12 | 4.86 | 5.05 | 5.09 | 71900.0 | 5.09 |
2020-12-07 | 5.15 | 5.01 | 5.11 | 5.09 | 63300.0 | 5.09 |
2020-12-04 | 5.65 | 4.96 | 5.05 | 5.19 | 532800.0 | 5.19 |
2020-12-03 | 5.08 | 4.98 | 4.99 | 5.01 | 17200.0 | 5.01 |
2020-12-02 | 5.07 | 4.95 | 5.02 | 5.0 | 35900.0 | 5.0 |
2020-12-01 | 5.12 | 5.0 | 5.1 | 5.02 | 94900.0 | 5.02 |
2020-11-30 | 5.09 | 5.0 | 5.0 | 5.02 | 58700.0 | 5.02 |
2020-11-27 | 5.21 | 5.0 | 5.21 | 5.02 | 70100.0 | 5.02 |
2020-11-25 | 5.45 | 5.0 | 5.45 | 5.11 | 106800.0 | 5.11 |
2020-11-24 | 5.79 | 5.3 | 5.3 | 5.48 | 215800.0 | 5.48 |
2020-11-23 | 5.83 | 5.21 | 5.83 | 5.24 | 108500.0 | 5.24 |
2020-11-20 | 5.79 | 5.07 | 5.08 | 5.79 | 78900.0 | 5.79 |
2020-11-19 | 5.66 | 4.93 | 5.48 | 5.05 | 154400.0 | 5.05 |
2020-11-18 | 6.05 | 4.72 | 4.72 | 5.55 | 498200.0 | 5.55 |
2020-11-17 | 4.73 | 4.59 | 4.73 | 4.67 | 33800.0 | 4.67 |
2020-11-16 | 4.77 | 4.66 | 4.71 | 4.75 | 43000.0 | 4.75 |
2020-11-13 | 4.8 | 4.65 | 4.73 | 4.77 | 47100.0 | 4.77 |
2020-11-12 | 4.8 | 4.58 | 4.72 | 4.68 | 37300.0 | 4.68 |
2020-11-11 | 4.84 | 4.72 | 4.76 | 4.74 | 36900.0 | 4.74 |
2020-11-10 | 4.86 | 4.7 | 4.7 | 4.84 | 46900.0 | 4.84 |
2020-11-09 | 4.97 | 4.63 | 4.97 | 4.67 | 166500.0 | 4.67 |
2020-11-06 | 4.95 | 4.75 | 4.88 | 4.78 | 21300.0 | 4.78 |
2020-11-05 | 5.06 | 4.79 | 4.96 | 4.95 | 32000.0 | 4.95 |
2020-11-04 | 4.87 | 4.73 | 4.73 | 4.79 | 21900.0 | 4.79 |
2020-11-03 | 5.02 | 4.73 | 4.99 | 4.73 | 71700.0 | 4.73 |
2020-11-02 | 5.06 | 4.8 | 4.89 | 4.94 | 49100.0 | 4.94 |
2020-10-30 | 5.14 | 4.86 | 5.1 | 4.96 | 54600.0 | 4.96 |
2020-10-29 | 5.16 | 5.05 | 5.05 | 5.15 | 21200.0 | 5.15 |
2020-10-28 | 5.19 | 5.03 | 5.18 | 5.08 | 28400.0 | 5.08 |
2020-10-27 | 5.2 | 5.12 | 5.2 | 5.16 | 31200.0 | 5.16 |
2020-10-26 | 5.29 | 5.15 | 5.25 | 5.2 | 36800.0 | 5.2 |
2020-10-23 | 5.38 | 5.21 | 5.27 | 5.26 | 64600.0 | 5.26 |
2020-10-22 | 5.38 | 5.25 | 5.38 | 5.27 | 62000.0 | 5.27 |
2020-10-21 | 5.49 | 5.4 | 5.45 | 5.43 | 38500.0 | 5.43 |
2020-10-20 | 5.55 | 5.44 | 5.55 | 5.48 | 68300.0 | 5.48 |
2020-10-19 | 5.74 | 5.45 | 5.54 | 5.52 | 98600.0 | 5.52 |
2020-10-16 | 5.54 | 5.43 | 5.45 | 5.54 | 41700.0 | 5.54 |
2020-10-15 | 5.55 | 5.4 | 5.5 | 5.5 | 43700.0 | 5.5 |
2020-10-14 | 5.63 | 5.48 | 5.63 | 5.53 | 53600.0 | 5.53 |
2020-10-13 | 5.88 | 5.53 | 5.8 | 5.64 | 89300.0 | 5.64 |
2020-10-12 | 6.03 | 5.75 | 5.83 | 5.8 | 113500.0 | 5.8 |
2020-10-09 | 5.98 | 5.75 | 5.93 | 5.8 | 197800.0 | 5.8 |
2020-10-08 | 6.09 | 5.59 | 5.74 | 6.03 | 419800.0 | 6.03 |
2020-10-07 | 5.94 | 5.76 | 5.93 | 5.82 | 184200.0 | 5.82 |
2020-10-06 | 6.94 | 5.92 | 6.9 | 6.01 | 420900.0 | 6.01 |
2020-10-05 | 9.29 | 6.78 | 9.21 | 6.9 | 472400.0 | 6.9 |
2020-10-02 | 9.39 | 9.23 | 9.35 | 9.39 | 32900.0 | 9.39 |
2020-10-01 | 9.37 | 9.12 | 9.29 | 9.23 | 40700.0 | 9.23 |
2020-09-30 | 9.46 | 9.11 | 9.38 | 9.36 | 61500.0 | 9.36 |
2020-09-29 | 9.69 | 9.33 | 9.65 | 9.37 | 29100.0 | 9.37 |
2020-09-28 | 10.0 | 9.57 | 9.98 | 9.67 | 60800.0 | 9.67 |
2020-09-25 | 9.92 | 9.5 | 9.77 | 9.92 | 82100.0 | 9.92 |
2020-09-24 | 9.97 | 9.57 | 9.7 | 9.67 | 39000.0 | 9.67 |
2020-09-23 | 10.4 | 9.74 | 10.3 | 9.79 | 39800.0 | 9.79 |
2020-09-22 | 10.31 | 9.85 | 9.85 | 10.13 | 61800.0 | 10.13 |
2020-09-21 | 10.28 | 9.8 | 10.15 | 9.9 | 45400.0 | 9.9 |
2020-09-18 | 10.49 | 10.14 | 10.25 | 10.33 | 83900.0 | 10.33 |
2020-09-17 | 10.29 | 9.76 | 9.99 | 10.25 | 74600.0 | 10.25 |
2020-09-16 | 10.46 | 10.13 | 10.41 | 10.2 | 70900.0 | 10.2 |
2020-09-15 | 10.7 | 10.32 | 10.67 | 10.46 | 55500.0 | 10.46 |
2020-09-14 | 11.82 | 9.44 | 9.44 | 10.82 | 357400.0 | 10.82 |
2020-09-11 | 9.18 | 8.94 | 9.06 | 9.14 | 48400.0 | 9.14 |
2020-09-10 | 9.19 | 8.97 | 8.99 | 9.11 | 21100.0 | 9.11 |
2020-09-09 | 9.16 | 8.94 | 9.14 | 9.08 | 19200.0 | 9.08 |
2020-09-08 | 9.06 | 8.71 | 8.87 | 9.0 | 27500.0 | 9.0 |
2020-09-04 | 9.06 | 8.66 | 8.83 | 9.0 | 64500.0 | 9.0 |
2020-09-03 | 9.11 | 8.73 | 8.96 | 8.9 | 17400.0 | 8.9 |
2020-09-02 | 9.38 | 8.89 | 9.35 | 9.07 | 51100.0 | 9.07 |
2020-09-01 | 9.28 | 9.05 | 9.22 | 9.25 | 25300.0 | 9.25 |
2020-08-31 | 9.29 | 9.15 | 9.19 | 9.21 | 9500.0 | 9.21 |
2020-08-28 | 9.29 | 9.1 | 9.21 | 9.29 | 19600.0 | 9.29 |
2020-08-27 | 9.24 | 8.92 | 8.93 | 9.07 | 47600.0 | 9.07 |
2020-08-26 | 8.97 | 8.41 | 8.5 | 8.8 | 97600.0 | 8.8 |
2020-08-25 | 9.02 | 8.24 | 9.02 | 8.55 | 90300.0 | 8.55 |
2020-08-24 | 9.1 | 8.4 | 9.1 | 8.88 | 109200.0 | 8.88 |
2020-08-21 | 9.09 | 8.19 | 8.77 | 8.98 | 101800.0 | 8.98 |
2020-08-20 | 9.2 | 8.69 | 9.17 | 9.08 | 85000.0 | 9.08 |
2020-08-19 | 9.29 | 8.45 | 9.14 | 9.24 | 100800.0 | 9.24 |
2020-08-18 | 9.5 | 8.86 | 9.5 | 9.1 | 123600.0 | 9.1 |
2020-08-17 | 9.92 | 8.41 | 8.42 | 9.52 | 221600.0 | 9.52 |
2020-08-14 | 8.81 | 8.0 | 8.28 | 8.71 | 37800.0 | 8.71 |
2020-08-13 | 8.73 | 8.29 | 8.6 | 8.42 | 68000.0 | 8.42 |
2020-08-12 | 8.6 | 8.31 | 8.31 | 8.52 | 9700.0 | 8.52 |
2020-08-11 | 8.87 | 8.37 | 8.86 | 8.38 | 19400.0 | 8.38 |
2020-08-10 | 9.0 | 8.75 | 8.88 | 8.86 | 33600.0 | 8.86 |
2020-08-07 | 9.0 | 8.71 | 8.95 | 9.0 | 49100.0 | 9.0 |
2020-08-06 | 9.06 | 8.56 | 8.62 | 9.0 | 35600.0 | 9.0 |
2020-08-05 | 9.0 | 8.5 | 9.0 | 8.71 | 54900.0 | 8.71 |
2020-08-04 | 9.62 | 8.24 | 8.24 | 8.99 | 260500.0 | 8.99 |
2020-08-03 | 8.41 | 7.88 | 8.35 | 8.27 | 72900.0 | 8.27 |
2020-07-31 | 8.55 | 7.78 | 7.83 | 8.4 | 83000.0 | 8.4 |
2020-07-30 | 8.0 | 7.39 | 7.83 | 7.96 | 60100.0 | 7.96 |
2020-07-29 | 8.11 | 7.68 | 7.8 | 8.01 | 77700.0 | 8.01 |
2020-07-28 | 8.03 | 7.79 | 8.03 | 7.91 | 13300.0 | 7.91 |
2020-07-27 | 8.37 | 7.99 | 8.17 | 8.13 | 122000.0 | 8.13 |
2020-07-24 | 8.21 | 7.64 | 8.0 | 8.17 | 57400.0 | 8.17 |
2020-07-23 | 8.3 | 7.45 | 7.45 | 8.13 | 217100.0 | 8.13 |
2020-07-22 | 7.61 | 7.15 | 7.61 | 7.52 | 12000.0 | 7.52 |
2020-07-21 | 7.73 | 7.69 | 7.7 | 7.69 | 21400.0 | 7.69 |
2020-07-20 | 7.75 | 7.36 | 7.75 | 7.61 | 28400.0 | 7.61 |
2020-07-17 | 7.75 | 7.55 | 7.65 | 7.67 | 17900.0 | 7.67 |
2020-07-16 | 7.65 | 7.39 | 7.45 | 7.57 | 16200.0 | 7.57 |
2020-07-15 | 7.55 | 7.19 | 7.24 | 7.52 | 60100.0 | 7.52 |
2020-07-14 | 7.42 | 7.01 | 7.04 | 7.35 | 43400.0 | 7.35 |
2020-07-13 | 7.36 | 7.08 | 7.33 | 7.3 | 74100.0 | 7.3 |
2020-07-10 | 7.28 | 6.88 | 7.03 | 7.23 | 41300.0 | 7.23 |
2020-07-09 | 7.09 | 6.75 | 6.83 | 7.08 | 15700.0 | 7.08 |
2020-07-08 | 6.78 | 6.35 | 6.35 | 6.71 | 18500.0 | 6.71 |
2020-07-07 | 6.49 | 6.27 | 6.27 | 6.45 | 19700.0 | 6.45 |
2020-07-06 | 6.45 | 6.18 | 6.45 | 6.4 | 78400.0 | 6.4 |
2020-07-02 | 6.5 | 6.32 | 6.36 | 6.33 | 18600.0 | 6.33 |
2020-07-01 | 6.27 | 6.17 | 6.17 | 6.25 | 11100.0 | 6.25 |
2020-06-30 | 6.29 | 5.81 | 6.1 | 6.25 | 17200.0 | 6.25 |
2020-06-29 | 6.1 | 5.89 | 5.97 | 6.0 | 20200.0 | 6.0 |
2020-06-26 | 6.05 | 5.83 | 5.95 | 5.9 | 14000.0 | 5.9 |
2020-06-25 | 5.93 | 5.66 | 5.93 | 5.85 | 8200.0 | 5.85 |
2020-06-24 | 6.18 | 5.92 | 6.17 | 5.95 | 22300.0 | 5.95 |
2020-06-23 | 6.32 | 6.09 | 6.11 | 6.26 | 21500.0 | 6.26 |
2020-06-22 | 6.35 | 6.02 | 6.35 | 6.11 | 37800.0 | 6.11 |
2020-06-19 | 6.44 | 6.28 | 6.37 | 6.36 | 71700.0 | 6.36 |
2020-06-18 | 6.87 | 6.39 | 6.87 | 6.65 | 23000.0 | 6.65 |
2020-06-17 | 6.95 | 6.4 | 6.63 | 6.87 | 42400.0 | 6.87 |
2020-06-16 | 6.83 | 6.04 | 6.04 | 6.55 | 61000.0 | 6.55 |
2020-06-15 | 6.47 | 6.0 | 6.4 | 6.08 | 115500.0 | 6.08 |
2020-06-12 | 6.95 | 6.59 | 6.76 | 6.71 | 85800.0 | 6.71 |
2020-06-11 | 6.86 | 6.1 | 6.73 | 6.63 | 36200.0 | 6.63 |
2020-06-10 | 6.87 | 6.55 | 6.86 | 6.87 | 14500.0 | 6.87 |
2020-06-09 | 6.86 | 6.4 | 6.83 | 6.75 | 47900.0 | 6.75 |
2020-06-08 | 7.23 | 7.0 | 7.14 | 7.01 | 52900.0 | 7.01 |
2020-06-05 | 7.34 | 7.16 | 7.2 | 7.3 | 44000.0 | 7.3 |
2020-06-04 | 7.47 | 7.17 | 7.47 | 7.31 | 79500.0 | 7.31 |
2020-06-03 | 7.84 | 7.12 | 7.84 | 7.33 | 60100.0 | 7.33 |
2020-06-02 | 7.7 | 6.65 | 6.65 | 7.56 | 135500.0 | 7.56 |
2020-06-01 | 6.74 | 5.74 | 5.74 | 6.65 | 66000.0 | 6.65 |
2020-05-29 | 5.97 | 5.4 | 5.4 | 5.87 | 325700.0 | 5.87 |
2020-05-28 | 6.0 | 5.13 | 5.48 | 5.55 | 163700.0 | 5.55 |
2020-05-27 | 5.5 | 3.94 | 4.16 | 5.44 | 131900.0 | 5.44 |
2020-05-26 | 4.18 | 3.97 | 3.97 | 4.05 | 37300.0 | 4.05 |
2020-05-22 | 4.0 | 3.85 | 3.85 | 3.99 | 43100.0 | 3.99 |
2020-05-21 | 3.94 | 3.76 | 3.92 | 3.9 | 44800.0 | 3.9 |
2020-05-20 | 4.0 | 3.88 | 3.9 | 3.88 | 68700.0 | 3.88 |
2020-05-19 | 4.13 | 3.82 | 3.85 | 4.0 | 34900.0 | 4.0 |
2020-05-18 | 4.39 | 4.0 | 4.2 | 4.0 | 67500.0 | 4.0 |
2020-05-15 | 4.16 | 4.04 | 4.16 | 4.06 | 92500.0 | 4.06 |
2020-05-14 | 4.28 | 4.1 | 4.11 | 4.14 | 12700.0 | 4.14 |
2020-05-13 | 4.65 | 4.03 | 4.65 | 4.17 | 25900.0 | 4.17 |
2020-05-12 | 4.74 | 4.59 | 4.72 | 4.61 | 10400.0 | 4.61 |
2020-05-11 | 4.68 | 4.65 | 4.68 | 4.65 | 6900.0 | 4.65 |
2020-05-08 | 4.84 | 4.76 | 4.76 | 4.78 | 1400.0 | 4.78 |
2020-05-07 | 4.78 | 4.55 | 4.55 | 4.78 | 10100.0 | 4.78 |
2020-05-06 | 4.93 | 4.52 | 4.93 | 4.62 | 7700.0 | 4.62 |
2020-05-05 | 4.96 | 4.82 | 4.96 | 4.82 | 4500.0 | 4.82 |
2020-05-04 | 4.89 | 4.8 | 4.85 | 4.83 | 25700.0 | 4.83 |
2020-05-01 | 5.26 | 4.89 | 5.15 | 4.9 | 20500.0 | 4.9 |
2020-04-30 | 5.12 | 4.91 | 5.02 | 4.98 | 7400.0 | 4.98 |
2020-04-29 | 5.1 | 4.91 | 4.91 | 4.99 | 13300.0 | 4.99 |
2020-04-28 | 5.58 | 4.88 | 5.51 | 4.98 | 21900.0 | 4.98 |
2020-04-27 | 5.32 | 5.18 | 5.2 | 5.2 | 13000.0 | 5.2 |
2020-04-24 | 5.28 | 5.06 | 5.28 | 5.15 | 10200.0 | 5.15 |
2020-04-23 | 5.2 | 4.96 | 5.09 | 5.14 | 6900.0 | 5.14 |
2020-04-22 | 5.19 | 5.09 | 5.09 | 5.15 | 7200.0 | 5.15 |
2020-04-21 | 5.11 | 4.92 | 4.92 | 5.11 | 2100.0 | 5.11 |
2020-04-20 | 5.06 | 4.85 | 4.85 | 4.95 | 15700.0 | 4.95 |
2020-04-17 | 5.29 | 4.64 | 5.27 | 5.0 | 47400.0 | 5.0 |
2020-04-16 | 5.3 | 5.08 | 5.3 | 5.15 | 14700.0 | 5.15 |
2020-04-15 | 5.34 | 4.95 | 4.95 | 5.33 | 15000.0 | 5.33 |
2020-04-14 | 5.9 | 5.17 | 5.59 | 5.3 | 23100.0 | 5.3 |
2020-04-13 | 5.73 | 5.32 | 5.59 | 5.39 | 10400.0 | 5.39 |
2020-04-09 | 5.86 | 5.45 | 5.48 | 5.71 | 12300.0 | 5.71 |
2020-04-08 | 5.67 | 5.3 | 5.59 | 5.48 | 24700.0 | 5.48 |
2020-04-07 | 6.02 | 5.36 | 5.37 | 5.72 | 6500.0 | 5.72 |
2020-04-06 | 5.63 | 5.14 | 5.29 | 5.57 | 10400.0 | 5.57 |
2020-04-03 | 5.36 | 4.95 | 5.09 | 5.35 | 11500.0 | 5.35 |
2020-04-02 | 5.41 | 5.16 | 5.41 | 5.2 | 16200.0 | 5.2 |
2020-04-01 | 5.66 | 5.2 | 5.2 | 5.55 | 8600.0 | 5.55 |
2020-03-31 | 6.01 | 4.99 | 4.99 | 5.5 | 112600.0 | 5.5 |
2020-03-30 | 5.03 | 4.41 | 4.55 | 4.99 | 25100.0 | 4.99 |
2020-03-27 | 4.88 | 4.47 | 4.81 | 4.47 | 48400.0 | 4.47 |
2020-03-26 | 5.07 | 4.82 | 4.85 | 4.93 | 29200.0 | 4.93 |
2020-03-25 | 5.12 | 4.39 | 4.62 | 4.82 | 56900.0 | 4.82 |
2020-03-24 | 4.62 | 4.37 | 4.43 | 4.52 | 54200.0 | 4.52 |
2020-03-23 | 4.25 | 3.8 | 3.8 | 4.23 | 60300.0 | 4.23 |
2020-03-20 | 4.42 | 3.66 | 4.37 | 3.76 | 51500.0 | 3.76 |
2020-03-19 | 4.75 | 4.0 | 4.0 | 4.3 | 50700.0 | 4.3 |
2020-03-18 | 5.19 | 3.95 | 5.19 | 4.0 | 120100.0 | 4.0 |
2020-03-17 | 5.53 | 5.05 | 5.45 | 5.41 | 26800.0 | 5.41 |
2020-03-16 | 5.65 | 5.0 | 5.65 | 5.01 | 121900.0 | 5.01 |
2020-03-13 | 5.95 | 5.65 | 5.67 | 5.8 | 42500.0 | 5.8 |
2020-03-12 | 5.83 | 5.6 | 5.83 | 5.67 | 70100.0 | 5.67 |
2020-03-11 | 6.21 | 6.04 | 6.05 | 6.09 | 13500.0 | 6.09 |
2020-03-10 | 6.36 | 6.05 | 6.22 | 6.09 | 18800.0 | 6.09 |
2020-03-09 | 6.26 | 6.0 | 6.11 | 6.11 | 65500.0 | 6.11 |
2020-03-06 | 6.48 | 6.05 | 6.05 | 6.34 | 25900.0 | 6.34 |
2020-03-05 | 6.2 | 6.05 | 6.2 | 6.05 | 154200.0 | 6.05 |
2020-03-04 | 6.5 | 6.2 | 6.29 | 6.2 | 26700.0 | 6.2 |
2020-03-03 | 6.85 | 6.16 | 6.74 | 6.16 | 55700.0 | 6.16 |
2020-03-02 | 6.94 | 6.71 | 6.74 | 6.84 | 25000.0 | 6.84 |
2020-02-28 | 7.03 | 6.7 | 7.0 | 6.8 | 51800.0 | 6.8 |
2020-02-27 | 7.12 | 7.04 | 7.05 | 7.07 | 28800.0 | 7.07 |
2020-02-26 | 7.47 | 7.0 | 7.3 | 7.06 | 47400.0 | 7.06 |
2020-02-25 | 7.69 | 7.27 | 7.58 | 7.3 | 49000.0 | 7.3 |
2020-02-24 | 8.13 | 7.8 | 7.96 | 7.8 | 16100.0 | 7.8 |
2020-02-21 | 8.44 | 7.9 | 8.32 | 7.96 | 60200.0 | 7.96 |
2020-02-20 | 8.44 | 8.31 | 8.32 | 8.36 | 11100.0 | 8.36 |
2020-02-19 | 8.56 | 8.16 | 8.4 | 8.43 | 41600.0 | 8.43 |
2020-02-18 | 8.68 | 8.4 | 8.62 | 8.4 | 16000.0 | 8.4 |