名前 | O2Micro International Limited American Depositary Shares |
ティッカー | OIIM |
国 | Cayman Islands |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.55 | 9.07 | 9.35 | 9.15 | 575100.0 | 9.15 |
2021-02-12 | 9.34 | 8.7 | 8.89 | 9.08 | 338100.0 | 9.08 |
2021-02-11 | 9.26 | 8.7 | 8.82 | 8.89 | 460700.0 | 8.89 |
2021-02-10 | 9.32 | 8.65 | 9.24 | 8.76 | 763500.0 | 8.76 |
2021-02-09 | 9.5 | 8.77 | 9.5 | 8.92 | 972500.0 | 8.92 |
2021-02-08 | 9.55 | 9.21 | 9.5 | 9.36 | 787900.0 | 9.36 |
2021-02-05 | 10.2 | 8.75 | 9.85 | 9.16 | 1349200.0 | 9.16 |
2021-02-04 | 10.6 | 9.65 | 9.82 | 10.48 | 619700.0 | 10.48 |
2021-02-03 | 10.25 | 9.65 | 10.22 | 9.93 | 442600.0 | 9.93 |
2021-02-02 | 10.35 | 9.88 | 10.16 | 10.13 | 524500.0 | 10.13 |
2021-02-01 | 9.99 | 9.13 | 9.13 | 9.85 | 570100.0 | 9.85 |
2021-01-29 | 9.5 | 8.85 | 9.5 | 8.95 | 423900.0 | 8.95 |
2021-01-28 | 9.44 | 9.01 | 9.01 | 9.41 | 279400.0 | 9.41 |
2021-01-27 | 9.86 | 8.82 | 9.8 | 9.01 | 533800.0 | 9.01 |
2021-01-26 | 10.18 | 9.8 | 10.1 | 10.02 | 256200.0 | 10.02 |
2021-01-25 | 11.0 | 9.25 | 10.88 | 10.1 | 589600.0 | 10.1 |
2021-01-22 | 11.25 | 10.32 | 10.71 | 10.6 | 625500.0 | 10.6 |
2021-01-21 | 10.7 | 9.54 | 9.55 | 10.55 | 946800.0 | 10.55 |
2021-01-20 | 9.67 | 9.26 | 9.3 | 9.43 | 349800.0 | 9.43 |
2021-01-19 | 9.44 | 8.89 | 9.0 | 9.25 | 306000.0 | 9.25 |
2021-01-15 | 9.35 | 8.51 | 9.35 | 8.64 | 647700.0 | 8.64 |
2021-01-14 | 9.78 | 9.25 | 9.26 | 9.42 | 448300.0 | 9.42 |
2021-01-13 | 9.41 | 8.94 | 9.35 | 9.06 | 396300.0 | 9.06 |
2021-01-12 | 9.8 | 9.25 | 9.38 | 9.4 | 391000.0 | 9.4 |
2021-01-11 | 9.6 | 8.81 | 9.09 | 9.5 | 437600.0 | 9.5 |
2021-01-08 | 9.63 | 8.8 | 9.45 | 8.93 | 439000.0 | 8.93 |
2021-01-07 | 9.68 | 9.0 | 9.22 | 9.35 | 387600.0 | 9.35 |
2021-01-06 | 9.54 | 9.02 | 9.25 | 9.08 | 513000.0 | 9.08 |
2021-01-05 | 9.99 | 8.95 | 9.47 | 9.09 | 860900.0 | 9.09 |
2021-01-04 | 9.65 | 8.72 | 9.36 | 9.55 | 753600.0 | 9.55 |
2020-12-31 | 9.82 | 8.75 | 9.22 | 9.18 | 835800.0 | 9.18 |
2020-12-30 | 9.2 | 8.0 | 8.07 | 9.05 | 781100.0 | 9.05 |
2020-12-29 | 8.31 | 7.57 | 8.25 | 7.95 | 413900.0 | 7.95 |
2020-12-28 | 8.8 | 8.03 | 8.68 | 8.2 | 314300.0 | 8.2 |
2020-12-24 | 8.7 | 8.29 | 8.5 | 8.37 | 139900.0 | 8.37 |
2020-12-23 | 8.79 | 8.33 | 8.5 | 8.38 | 355700.0 | 8.38 |
2020-12-22 | 8.87 | 8.14 | 8.84 | 8.33 | 493300.0 | 8.33 |
2020-12-21 | 8.78 | 7.75 | 8.24 | 8.67 | 651100.0 | 8.67 |
2020-12-18 | 8.8 | 8.12 | 8.54 | 8.24 | 631800.0 | 8.24 |
2020-12-17 | 9.11 | 8.25 | 8.48 | 8.52 | 1029700.0 | 8.52 |
2020-12-16 | 8.64 | 7.51 | 7.81 | 8.32 | 1194000.0 | 8.32 |
2020-12-15 | 8.25 | 7.2 | 7.6 | 7.77 | 1069100.0 | 7.77 |
2020-12-14 | 7.7 | 6.49 | 6.5 | 7.57 | 1054600.0 | 7.57 |
2020-12-11 | 6.45 | 6.24 | 6.31 | 6.41 | 211700.0 | 6.41 |
2020-12-10 | 6.48 | 6.0 | 6.08 | 6.33 | 278200.0 | 6.33 |
2020-12-09 | 6.57 | 6.0 | 6.57 | 6.08 | 284100.0 | 6.08 |
2020-12-08 | 6.59 | 6.25 | 6.5 | 6.47 | 221600.0 | 6.47 |
2020-12-07 | 6.96 | 6.46 | 6.92 | 6.59 | 389500.0 | 6.59 |
2020-12-04 | 6.99 | 6.63 | 6.7 | 6.92 | 310500.0 | 6.92 |
2020-12-03 | 6.7 | 6.36 | 6.6 | 6.57 | 324800.0 | 6.57 |
2020-12-02 | 6.54 | 6.03 | 6.31 | 6.49 | 314300.0 | 6.49 |
2020-12-01 | 6.57 | 5.84 | 6.47 | 6.37 | 810100.0 | 6.37 |
2020-11-30 | 6.54 | 6.12 | 6.53 | 6.35 | 450200.0 | 6.35 |
2020-11-27 | 7.2 | 6.37 | 7.06 | 6.44 | 516600.0 | 6.44 |
2020-11-25 | 7.56 | 6.81 | 7.47 | 6.9 | 988500.0 | 6.9 |
2020-11-24 | 8.07 | 7.24 | 7.58 | 7.61 | 691600.0 | 7.61 |
2020-11-23 | 7.54 | 7.12 | 7.5 | 7.24 | 455500.0 | 7.24 |
2020-11-20 | 7.32 | 6.75 | 6.76 | 7.27 | 351800.0 | 7.27 |
2020-11-19 | 7.06 | 6.6 | 6.79 | 6.77 | 321100.0 | 6.77 |
2020-11-18 | 7.53 | 6.81 | 7.4 | 6.9 | 385400.0 | 6.9 |
2020-11-17 | 7.7 | 7.27 | 7.54 | 7.37 | 339200.0 | 7.37 |
2020-11-16 | 7.5 | 6.7 | 6.95 | 7.48 | 424900.0 | 7.48 |
2020-11-13 | 7.15 | 6.75 | 7.02 | 6.9 | 323100.0 | 6.9 |
2020-11-12 | 7.14 | 6.7 | 6.97 | 6.86 | 366600.0 | 6.86 |
2020-11-11 | 7.06 | 6.28 | 6.45 | 6.88 | 564800.0 | 6.88 |
2020-11-10 | 6.69 | 5.7 | 6.27 | 6.21 | 429900.0 | 6.21 |
2020-11-09 | 7.7 | 6.06 | 7.68 | 6.28 | 845900.0 | 6.28 |
2020-11-06 | 7.5 | 7.03 | 7.13 | 7.25 | 371800.0 | 7.25 |
2020-11-05 | 8.04 | 7.0 | 7.99 | 7.28 | 1118000.0 | 7.28 |
2020-11-04 | 8.35 | 6.64 | 6.8 | 7.59 | 2309000.0 | 7.59 |
2020-11-03 | 6.62 | 6.13 | 6.28 | 6.56 | 353500.0 | 6.56 |
2020-11-02 | 6.95 | 5.9 | 6.5 | 6.33 | 1231600.0 | 6.33 |
2020-10-30 | 6.55 | 5.75 | 5.75 | 6.42 | 1006600.0 | 6.42 |
2020-10-29 | 5.6 | 5.26 | 5.27 | 5.43 | 297300.0 | 5.43 |
2020-10-28 | 5.71 | 4.91 | 5.71 | 5.18 | 552200.0 | 5.18 |
2020-10-27 | 5.9 | 5.62 | 5.84 | 5.62 | 266700.0 | 5.62 |
2020-10-26 | 5.8 | 5.51 | 5.75 | 5.73 | 303700.0 | 5.73 |
2020-10-23 | 6.44 | 5.81 | 6.3 | 5.84 | 541600.0 | 5.84 |
2020-10-22 | 6.34 | 5.62 | 5.75 | 6.23 | 684100.0 | 6.23 |
2020-10-21 | 6.06 | 5.62 | 5.89 | 5.65 | 605400.0 | 5.65 |
2020-10-20 | 6.07 | 4.7 | 4.81 | 5.74 | 2477300.0 | 5.74 |
2020-10-19 | 4.98 | 4.7 | 4.97 | 4.84 | 150900.0 | 4.84 |
2020-10-16 | 4.9 | 4.67 | 4.67 | 4.85 | 122400.0 | 4.85 |
2020-10-15 | 4.81 | 4.4 | 4.8 | 4.67 | 255900.0 | 4.67 |
2020-10-14 | 5.11 | 4.9 | 5.07 | 4.99 | 163000.0 | 4.99 |
2020-10-13 | 5.1 | 4.75 | 4.8 | 5.05 | 322100.0 | 5.05 |
2020-10-12 | 4.94 | 4.56 | 4.87 | 4.78 | 342400.0 | 4.78 |
2020-10-09 | 5.43 | 4.68 | 5.05 | 4.8 | 862000.0 | 4.8 |
2020-10-08 | 4.98 | 4.39 | 4.42 | 4.91 | 500200.0 | 4.91 |
2020-10-07 | 4.38 | 4.19 | 4.27 | 4.32 | 201800.0 | 4.32 |
2020-10-06 | 4.62 | 4.07 | 4.38 | 4.18 | 542800.0 | 4.18 |
2020-10-05 | 4.1 | 3.6 | 3.6 | 4.03 | 421100.0 | 4.03 |
2020-10-02 | 3.45 | 3.23 | 3.29 | 3.4 | 58200.0 | 3.4 |
2020-10-01 | 3.6 | 3.41 | 3.6 | 3.44 | 66400.0 | 3.44 |
2020-09-30 | 3.78 | 3.45 | 3.55 | 3.54 | 109200.0 | 3.54 |
2020-09-29 | 3.85 | 3.45 | 3.5 | 3.66 | 392100.0 | 3.66 |
2020-09-28 | 3.41 | 3.25 | 3.4 | 3.38 | 149600.0 | 3.38 |
2020-09-25 | 3.25 | 3.02 | 3.02 | 3.19 | 42000.0 | 3.19 |
2020-09-24 | 3.1 | 2.97 | 3.0 | 3.08 | 71000.0 | 3.08 |
2020-09-23 | 3.3 | 3.1 | 3.27 | 3.18 | 45300.0 | 3.18 |
2020-09-22 | 3.35 | 3.0 | 3.1 | 3.22 | 375500.0 | 3.22 |
2020-09-21 | 3.14 | 3.01 | 3.05 | 3.1 | 52800.0 | 3.1 |
2020-09-18 | 3.08 | 3.01 | 3.06 | 3.08 | 50600.0 | 3.08 |
2020-09-17 | 3.04 | 2.95 | 2.95 | 3.03 | 24900.0 | 3.03 |
2020-09-16 | 3.06 | 2.96 | 2.96 | 2.97 | 33200.0 | 2.97 |
2020-09-15 | 3.03 | 2.97 | 3.02 | 2.97 | 32400.0 | 2.97 |
2020-09-14 | 3.03 | 2.94 | 3.03 | 3.02 | 52200.0 | 3.02 |
2020-09-11 | 3.03 | 2.83 | 2.88 | 2.97 | 171000.0 | 2.97 |
2020-09-10 | 2.9 | 2.78 | 2.8 | 2.83 | 93800.0 | 2.83 |
2020-09-09 | 2.84 | 2.58 | 2.61 | 2.8 | 51600.0 | 2.8 |
2020-09-08 | 2.78 | 2.64 | 2.72 | 2.65 | 108300.0 | 2.65 |
2020-09-04 | 2.89 | 2.62 | 2.8 | 2.8 | 81700.0 | 2.8 |
2020-09-03 | 3.05 | 2.76 | 2.97 | 2.79 | 153600.0 | 2.79 |
2020-09-02 | 3.03 | 2.85 | 2.85 | 3.0 | 140600.0 | 3.0 |
2020-09-01 | 2.98 | 2.88 | 2.88 | 2.88 | 68000.0 | 2.88 |
2020-08-31 | 3.05 | 2.85 | 2.93 | 2.91 | 93900.0 | 2.91 |
2020-08-28 | 3.12 | 2.94 | 2.98 | 2.96 | 117200.0 | 2.96 |
2020-08-27 | 3.06 | 2.92 | 3.06 | 2.95 | 53600.0 | 2.95 |
2020-08-26 | 3.15 | 3.05 | 3.09 | 3.09 | 59100.0 | 3.09 |
2020-08-25 | 3.13 | 2.94 | 3.0 | 3.05 | 72500.0 | 3.05 |
2020-08-24 | 2.99 | 2.92 | 2.96 | 2.95 | 35200.0 | 2.95 |
2020-08-21 | 3.03 | 2.87 | 2.95 | 2.91 | 57900.0 | 2.91 |
2020-08-20 | 3.04 | 2.91 | 2.91 | 2.95 | 17000.0 | 2.95 |
2020-08-19 | 3.06 | 2.95 | 2.97 | 2.95 | 51500.0 | 2.95 |
2020-08-18 | 3.1 | 2.9 | 3.0 | 3.0 | 102500.0 | 3.0 |
2020-08-17 | 3.25 | 2.99 | 3.0 | 3.13 | 179700.0 | 3.13 |
2020-08-14 | 3.03 | 2.86 | 2.91 | 3.0 | 113900.0 | 3.0 |
2020-08-13 | 2.97 | 2.9 | 2.93 | 2.93 | 31600.0 | 2.93 |
2020-08-12 | 3.04 | 2.84 | 2.87 | 2.95 | 164200.0 | 2.95 |
2020-08-11 | 3.08 | 2.8 | 2.86 | 2.83 | 215600.0 | 2.83 |
2020-08-10 | 2.95 | 2.8 | 2.83 | 2.86 | 138900.0 | 2.86 |
2020-08-07 | 3.15 | 2.8 | 2.96 | 2.8 | 233400.0 | 2.8 |
2020-08-06 | 3.06 | 2.76 | 3.0 | 3.04 | 177900.0 | 3.04 |
2020-08-05 | 3.1 | 3.01 | 3.07 | 3.07 | 177300.0 | 3.07 |
2020-08-04 | 3.29 | 2.92 | 3.24 | 3.15 | 387900.0 | 3.15 |
2020-08-03 | 3.92 | 2.9 | 3.2 | 3.54 | 2117200.0 | 3.54 |
2020-07-31 | 3.52 | 2.28 | 2.49 | 3.33 | 3870500.0 | 3.33 |
2020-07-30 | 2.26 | 2.09 | 2.23 | 2.25 | 157600.0 | 2.25 |
2020-07-29 | 2.2 | 2.05 | 2.12 | 2.2 | 93200.0 | 2.2 |
2020-07-28 | 2.26 | 2.0 | 2.26 | 2.11 | 66200.0 | 2.11 |
2020-07-27 | 2.26 | 2.06 | 2.14 | 2.26 | 75300.0 | 2.26 |
2020-07-24 | 2.15 | 2.04 | 2.04 | 2.14 | 39400.0 | 2.14 |
2020-07-23 | 2.29 | 2.0 | 2.2 | 2.14 | 111500.0 | 2.14 |
2020-07-22 | 2.5 | 2.15 | 2.5 | 2.24 | 109300.0 | 2.24 |
2020-07-21 | 2.46 | 2.13 | 2.22 | 2.41 | 309200.0 | 2.41 |
2020-07-20 | 2.2 | 2.13 | 2.2 | 2.16 | 97300.0 | 2.16 |
2020-07-17 | 2.34 | 2.1 | 2.34 | 2.16 | 188500.0 | 2.16 |
2020-07-16 | 2.18 | 1.94 | 1.98 | 2.15 | 284100.0 | 2.15 |
2020-07-15 | 1.97 | 1.68 | 1.7 | 1.94 | 408500.0 | 1.94 |
2020-07-14 | 1.72 | 1.65 | 1.69 | 1.7 | 29900.0 | 1.7 |
2020-07-13 | 1.75 | 1.66 | 1.72 | 1.66 | 38300.0 | 1.66 |
2020-07-10 | 1.71 | 1.68 | 1.69 | 1.69 | 73800.0 | 1.69 |
2020-07-09 | 1.76 | 1.64 | 1.7 | 1.65 | 125200.0 | 1.65 |
2020-07-08 | 1.71 | 1.6 | 1.69 | 1.69 | 61100.0 | 1.69 |
2020-07-07 | 1.71 | 1.64 | 1.71 | 1.68 | 28500.0 | 1.68 |
2020-07-06 | 1.72 | 1.63 | 1.69 | 1.68 | 202500.0 | 1.68 |
2020-07-02 | 1.72 | 1.61 | 1.64 | 1.62 | 24900.0 | 1.62 |
2020-07-01 | 1.71 | 1.62 | 1.68 | 1.62 | 14200.0 | 1.62 |
2020-06-30 | 1.73 | 1.65 | 1.69 | 1.7 | 34000.0 | 1.7 |
2020-06-29 | 1.71 | 1.63 | 1.65 | 1.69 | 24100.0 | 1.69 |
2020-06-26 | 1.68 | 1.63 | 1.67 | 1.66 | 13700.0 | 1.66 |
2020-06-25 | 1.69 | 1.6 | 1.63 | 1.66 | 13400.0 | 1.66 |
2020-06-24 | 1.68 | 1.56 | 1.65 | 1.6 | 32200.0 | 1.6 |
2020-06-23 | 1.73 | 1.64 | 1.67 | 1.64 | 16300.0 | 1.64 |
2020-06-22 | 1.72 | 1.6 | 1.6 | 1.69 | 26000.0 | 1.69 |
2020-06-19 | 1.72 | 1.61 | 1.66 | 1.61 | 32100.0 | 1.61 |
2020-06-18 | 1.73 | 1.63 | 1.7 | 1.65 | 47500.0 | 1.65 |
2020-06-17 | 1.67 | 1.52 | 1.59 | 1.62 | 40700.0 | 1.62 |
2020-06-16 | 1.71 | 1.52 | 1.53 | 1.7 | 205000.0 | 1.7 |
2020-06-15 | 1.58 | 1.5 | 1.5 | 1.51 | 22800.0 | 1.51 |
2020-06-12 | 1.56 | 1.47 | 1.55 | 1.52 | 49700.0 | 1.52 |
2020-06-11 | 1.52 | 1.48 | 1.51 | 1.49 | 35100.0 | 1.49 |
2020-06-10 | 1.57 | 1.51 | 1.52 | 1.55 | 16200.0 | 1.55 |
2020-06-09 | 1.57 | 1.51 | 1.52 | 1.55 | 34000.0 | 1.55 |
2020-06-08 | 1.59 | 1.5 | 1.57 | 1.55 | 55500.0 | 1.55 |
2020-06-05 | 1.59 | 1.5 | 1.5 | 1.52 | 58300.0 | 1.52 |
2020-06-04 | 1.56 | 1.5 | 1.56 | 1.5 | 19900.0 | 1.5 |
2020-06-03 | 1.56 | 1.5 | 1.56 | 1.53 | 17400.0 | 1.53 |
2020-06-02 | 1.6 | 1.51 | 1.6 | 1.52 | 4400.0 | 1.52 |
2020-06-01 | 1.59 | 1.52 | 1.59 | 1.55 | 8200.0 | 1.55 |
2020-05-29 | 1.6 | 1.49 | 1.58 | 1.57 | 6300.0 | 1.57 |
2020-05-28 | 1.58 | 1.47 | 1.55 | 1.58 | 22900.0 | 1.58 |
2020-05-27 | 1.63 | 1.46 | 1.6 | 1.57 | 41700.0 | 1.57 |
2020-05-26 | 1.59 | 1.53 | 1.59 | 1.54 | 30600.0 | 1.54 |
2020-05-22 | 1.59 | 1.48 | 1.59 | 1.53 | 28000.0 | 1.53 |
2020-05-21 | 1.59 | 1.5 | 1.55 | 1.57 | 13500.0 | 1.57 |
2020-05-20 | 1.59 | 1.5 | 1.5 | 1.51 | 34900.0 | 1.51 |
2020-05-19 | 1.55 | 1.45 | 1.45 | 1.5 | 17700.0 | 1.5 |
2020-05-18 | 1.5 | 1.42 | 1.42 | 1.5 | 26300.0 | 1.5 |
2020-05-15 | 1.47 | 1.43 | 1.47 | 1.43 | 34400.0 | 1.43 |
2020-05-14 | 1.47 | 1.44 | 1.45 | 1.47 | 17600.0 | 1.47 |
2020-05-13 | 1.56 | 1.47 | 1.56 | 1.48 | 48300.0 | 1.48 |
2020-05-12 | 1.59 | 1.54 | 1.57 | 1.54 | 18800.0 | 1.54 |
2020-05-11 | 1.6 | 1.52 | 1.53 | 1.57 | 56800.0 | 1.57 |
2020-05-08 | 1.54 | 1.39 | 1.39 | 1.52 | 200000.0 | 1.52 |
2020-05-07 | 1.34 | 1.32 | 1.32 | 1.32 | 7000.0 | 1.32 |
2020-05-06 | 1.36 | 1.29 | 1.33 | 1.32 | 6400.0 | 1.32 |
2020-05-05 | 1.34 | 1.26 | 1.3 | 1.32 | 30200.0 | 1.32 |
2020-05-04 | 1.34 | 1.27 | 1.28 | 1.32 | 14900.0 | 1.32 |
2020-05-01 | 1.33 | 1.26 | 1.27 | 1.32 | 6800.0 | 1.32 |
2020-04-30 | 1.36 | 1.32 | 1.36 | 1.32 | 10600.0 | 1.32 |
2020-04-29 | 1.37 | 1.31 | 1.34 | 1.35 | 16700.0 | 1.35 |
2020-04-28 | 1.37 | 1.26 | 1.37 | 1.29 | 13000.0 | 1.29 |
2020-04-27 | 1.36 | 1.27 | 1.28 | 1.36 | 16700.0 | 1.36 |
2020-04-24 | 1.29 | 1.25 | 1.27 | 1.29 | 5800.0 | 1.29 |
2020-04-23 | 1.31 | 1.25 | 1.3 | 1.31 | 38200.0 | 1.31 |
2020-04-22 | 1.29 | 1.24 | 1.25 | 1.26 | 7500.0 | 1.26 |
2020-04-21 | 1.35 | 1.24 | 1.35 | 1.26 | 21400.0 | 1.26 |
2020-04-20 | 1.34 | 1.29 | 1.32 | 1.33 | 9300.0 | 1.33 |
2020-04-17 | 1.39 | 1.27 | 1.39 | 1.31 | 20300.0 | 1.31 |
2020-04-16 | 1.4 | 1.26 | 1.4 | 1.37 | 7000.0 | 1.37 |
2020-04-15 | 1.39 | 1.25 | 1.28 | 1.37 | 29100.0 | 1.37 |
2020-04-14 | 1.31 | 1.23 | 1.3 | 1.31 | 15500.0 | 1.31 |
2020-04-13 | 1.3 | 1.25 | 1.3 | 1.26 | 13800.0 | 1.26 |
2020-04-09 | 1.39 | 1.27 | 1.3 | 1.31 | 19600.0 | 1.31 |
2020-04-08 | 1.32 | 1.23 | 1.32 | 1.3 | 6300.0 | 1.3 |
2020-04-07 | 1.31 | 1.25 | 1.3 | 1.29 | 23900.0 | 1.29 |
2020-04-06 | 1.28 | 1.2 | 1.28 | 1.24 | 11800.0 | 1.24 |
2020-04-03 | 1.26 | 1.18 | 1.26 | 1.22 | 32200.0 | 1.22 |
2020-04-02 | 1.28 | 1.21 | 1.28 | 1.22 | 8400.0 | 1.22 |
2020-04-01 | 1.29 | 1.22 | 1.28 | 1.23 | 25500.0 | 1.23 |
2020-03-31 | 1.35 | 1.26 | 1.35 | 1.29 | 20600.0 | 1.29 |
2020-03-30 | 1.36 | 1.18 | 1.2 | 1.31 | 74500.0 | 1.31 |
2020-03-27 | 1.19 | 1.14 | 1.19 | 1.17 | 8900.0 | 1.17 |
2020-03-26 | 1.19 | 1.14 | 1.14 | 1.19 | 25000.0 | 1.19 |
2020-03-25 | 1.2 | 1.11 | 1.17 | 1.16 | 35200.0 | 1.16 |
2020-03-24 | 1.16 | 1.08 | 1.09 | 1.13 | 49000.0 | 1.13 |
2020-03-23 | 1.09 | 1.0 | 1.07 | 1.09 | 18000.0 | 1.09 |
2020-03-20 | 1.08 | 0.99 | 1.01 | 1.07 | 74800.0 | 1.07 |
2020-03-19 | 1.05 | 0.98 | 0.98 | 1.02 | 14900.0 | 1.02 |
2020-03-18 | 1.05 | 0.98 | 1.05 | 1.0 | 45400.0 | 1.0 |
2020-03-17 | 1.11 | 1.0 | 1.06 | 1.08 | 110500.0 | 1.08 |
2020-03-16 | 1.1 | 1.06 | 1.1 | 1.07 | 34700.0 | 1.07 |
2020-03-13 | 1.16 | 1.05 | 1.05 | 1.11 | 93100.0 | 1.11 |
2020-03-12 | 1.14 | 1.05 | 1.11 | 1.07 | 38900.0 | 1.07 |
2020-03-11 | 1.22 | 1.15 | 1.21 | 1.17 | 29600.0 | 1.17 |
2020-03-10 | 1.23 | 1.13 | 1.13 | 1.19 | 18200.0 | 1.19 |
2020-03-09 | 1.24 | 1.1 | 1.21 | 1.15 | 65600.0 | 1.15 |
2020-03-06 | 1.32 | 1.22 | 1.28 | 1.24 | 24600.0 | 1.24 |
2020-03-05 | 1.34 | 1.26 | 1.26 | 1.3 | 32100.0 | 1.3 |
2020-03-04 | 1.37 | 1.3 | 1.37 | 1.31 | 18400.0 | 1.31 |
2020-03-03 | 1.38 | 1.3 | 1.31 | 1.38 | 18400.0 | 1.38 |
2020-03-02 | 1.39 | 1.3 | 1.39 | 1.33 | 30300.0 | 1.33 |
2020-02-28 | 1.38 | 1.3 | 1.37 | 1.37 | 33600.0 | 1.37 |
2020-02-27 | 1.46 | 1.36 | 1.44 | 1.37 | 159900.0 | 1.37 |
2020-02-26 | 1.5 | 1.45 | 1.48 | 1.45 | 38200.0 | 1.45 |
2020-02-25 | 1.52 | 1.45 | 1.52 | 1.45 | 50100.0 | 1.45 |
2020-02-24 | 1.54 | 1.45 | 1.5 | 1.54 | 38200.0 | 1.54 |
2020-02-21 | 1.58 | 1.51 | 1.53 | 1.51 | 6800.0 | 1.51 |
2020-02-20 | 1.56 | 1.52 | 1.53 | 1.56 | 18200.0 | 1.56 |
2020-02-19 | 1.59 | 1.52 | 1.55 | 1.55 | 53200.0 | 1.55 |
2020-02-18 | 1.64 | 1.56 | 1.64 | 1.58 | 41900.0 | 1.58 |