名前 | Qutoutiao Inc. American Depositary Shares |
ティッカー | QTT |
国 | China |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.61 | 4.95 | 5.14 | 5.33 | 12963300.0 | 5.33 |
2021-02-12 | 5.24 | 4.69 | 5.0 | 4.84 | 11896400.0 | 4.84 |
2021-02-11 | 5.64 | 4.38 | 4.39 | 5.45 | 25885400.0 | 5.45 |
2021-02-10 | 4.74 | 4.01 | 4.34 | 4.25 | 16141700.0 | 4.25 |
2021-02-09 | 4.0 | 3.65 | 3.75 | 3.95 | 5818300.0 | 3.95 |
2021-02-08 | 3.85 | 3.5 | 3.81 | 3.76 | 5403200.0 | 3.76 |
2021-02-05 | 4.03 | 3.58 | 3.81 | 3.74 | 8728200.0 | 3.74 |
2021-02-04 | 3.88 | 3.39 | 3.74 | 3.61 | 8692300.0 | 3.61 |
2021-02-03 | 3.5 | 2.95 | 2.98 | 3.44 | 7360300.0 | 3.44 |
2021-02-02 | 3.12 | 2.91 | 3.09 | 3.05 | 4208900.0 | 3.05 |
2021-02-01 | 3.17 | 2.91 | 3.15 | 3.09 | 5132000.0 | 3.09 |
2021-01-29 | 3.32 | 3.0 | 3.22 | 3.06 | 6155100.0 | 3.06 |
2021-01-28 | 3.68 | 3.16 | 3.48 | 3.2 | 7525500.0 | 3.2 |
2021-01-27 | 4.0 | 3.11 | 3.15 | 3.4 | 13959600.0 | 3.4 |
2021-01-26 | 3.48 | 3.1 | 3.45 | 3.36 | 9397100.0 | 3.36 |
2021-01-25 | 3.75 | 3.4 | 3.65 | 3.45 | 14922200.0 | 3.45 |
2021-01-22 | 4.22 | 3.31 | 4.21 | 3.37 | 38081600.0 | 3.37 |
2021-01-21 | 4.88 | 3.28 | 3.53 | 4.34 | 119965900.0 | 4.34 |
2021-01-20 | 2.98 | 2.5 | 2.52 | 2.69 | 7767600.0 | 2.69 |
2021-01-19 | 2.49 | 2.2 | 2.22 | 2.38 | 5151600.0 | 2.38 |
2021-01-15 | 2.18 | 2.03 | 2.1 | 2.13 | 1991400.0 | 2.13 |
2021-01-14 | 2.26 | 2.07 | 2.16 | 2.1 | 3032300.0 | 2.1 |
2021-01-13 | 2.18 | 1.94 | 1.94 | 2.14 | 4674700.0 | 2.14 |
2021-01-12 | 1.97 | 1.84 | 1.92 | 1.94 | 2141500.0 | 1.94 |
2021-01-11 | 1.98 | 1.85 | 1.88 | 1.9 | 1523300.0 | 1.9 |
2021-01-08 | 1.99 | 1.87 | 1.94 | 1.92 | 1824900.0 | 1.92 |
2021-01-07 | 1.98 | 1.82 | 1.9 | 1.97 | 2555600.0 | 1.97 |
2021-01-06 | 1.98 | 1.86 | 1.92 | 1.94 | 2087800.0 | 1.94 |
2021-01-05 | 2.19 | 1.9 | 2.18 | 1.97 | 6010500.0 | 1.97 |
2021-01-04 | 2.05 | 1.65 | 1.65 | 1.94 | 11468200.0 | 1.94 |
2020-12-31 | 1.68 | 1.53 | 1.63 | 1.59 | 3327700.0 | 1.59 |
2020-12-30 | 1.67 | 1.56 | 1.57 | 1.63 | 2771800.0 | 1.63 |
2020-12-29 | 1.69 | 1.57 | 1.69 | 1.59 | 3305000.0 | 1.59 |
2020-12-28 | 1.69 | 1.54 | 1.64 | 1.62 | 4362200.0 | 1.62 |
2020-12-24 | 1.77 | 1.6 | 1.75 | 1.64 | 4554900.0 | 1.64 |
2020-12-23 | 1.92 | 1.75 | 1.9 | 1.76 | 5738400.0 | 1.76 |
2020-12-22 | 2.05 | 1.9 | 1.99 | 1.9 | 3560500.0 | 1.9 |
2020-12-21 | 2.2 | 1.98 | 2.16 | 2.03 | 5993300.0 | 2.03 |
2020-12-18 | 2.32 | 2.18 | 2.32 | 2.2 | 3272100.0 | 2.2 |
2020-12-17 | 2.36 | 2.21 | 2.34 | 2.24 | 3973400.0 | 2.24 |
2020-12-16 | 2.58 | 2.43 | 2.51 | 2.5 | 1480200.0 | 2.5 |
2020-12-15 | 2.57 | 2.44 | 2.55 | 2.49 | 921000.0 | 2.49 |
2020-12-14 | 2.67 | 2.53 | 2.67 | 2.58 | 614800.0 | 2.58 |
2020-12-11 | 2.68 | 2.56 | 2.65 | 2.62 | 650600.0 | 2.62 |
2020-12-10 | 2.77 | 2.45 | 2.63 | 2.65 | 1958800.0 | 2.65 |
2020-12-09 | 2.6 | 2.44 | 2.57 | 2.45 | 767600.0 | 2.45 |
2020-12-08 | 2.63 | 2.51 | 2.62 | 2.53 | 605600.0 | 2.53 |
2020-12-07 | 2.73 | 2.58 | 2.58 | 2.61 | 921300.0 | 2.61 |
2020-12-04 | 2.73 | 2.55 | 2.71 | 2.56 | 800000.0 | 2.56 |
2020-12-03 | 2.77 | 2.61 | 2.67 | 2.69 | 677500.0 | 2.69 |
2020-12-02 | 2.78 | 2.59 | 2.65 | 2.73 | 906700.0 | 2.73 |
2020-12-01 | 2.9 | 2.59 | 2.88 | 2.67 | 1687800.0 | 2.67 |
2020-11-30 | 3.08 | 2.76 | 3.01 | 2.8 | 2121300.0 | 2.8 |
2020-11-27 | 3.17 | 2.61 | 2.61 | 2.93 | 3418900.0 | 2.93 |
2020-11-25 | 2.9 | 2.58 | 2.89 | 2.64 | 1637000.0 | 2.64 |
2020-11-24 | 3.04 | 2.42 | 2.43 | 2.77 | 4721000.0 | 2.77 |
2020-11-23 | 2.45 | 2.38 | 2.45 | 2.41 | 801500.0 | 2.41 |
2020-11-20 | 2.44 | 2.29 | 2.35 | 2.44 | 1121600.0 | 2.44 |
2020-11-19 | 2.39 | 2.3 | 2.38 | 2.33 | 950200.0 | 2.33 |
2020-11-18 | 2.4 | 2.32 | 2.4 | 2.33 | 689900.0 | 2.33 |
2020-11-17 | 2.44 | 2.34 | 2.44 | 2.39 | 771800.0 | 2.39 |
2020-11-16 | 2.45 | 2.31 | 2.35 | 2.45 | 949500.0 | 2.45 |
2020-11-13 | 2.39 | 2.28 | 2.39 | 2.35 | 646200.0 | 2.35 |
2020-11-12 | 2.38 | 2.26 | 2.29 | 2.35 | 797700.0 | 2.35 |
2020-11-11 | 2.33 | 2.25 | 2.33 | 2.27 | 435600.0 | 2.27 |
2020-11-10 | 2.36 | 2.22 | 2.36 | 2.33 | 628600.0 | 2.33 |
2020-11-09 | 2.46 | 2.35 | 2.42 | 2.37 | 731000.0 | 2.37 |
2020-11-06 | 2.36 | 2.24 | 2.28 | 2.35 | 385600.0 | 2.35 |
2020-11-05 | 2.32 | 2.18 | 2.27 | 2.29 | 1076500.0 | 2.29 |
2020-11-04 | 2.27 | 2.17 | 2.2 | 2.27 | 680900.0 | 2.27 |
2020-11-03 | 2.19 | 2.14 | 2.17 | 2.18 | 308000.0 | 2.18 |
2020-11-02 | 2.2 | 2.12 | 2.16 | 2.14 | 639200.0 | 2.14 |
2020-10-30 | 2.31 | 2.14 | 2.29 | 2.15 | 712400.0 | 2.15 |
2020-10-29 | 2.31 | 2.24 | 2.25 | 2.3 | 430200.0 | 2.3 |
2020-10-28 | 2.35 | 2.22 | 2.33 | 2.23 | 592200.0 | 2.23 |
2020-10-27 | 2.41 | 2.28 | 2.41 | 2.34 | 494600.0 | 2.34 |
2020-10-26 | 2.48 | 2.31 | 2.4 | 2.32 | 597500.0 | 2.32 |
2020-10-23 | 2.41 | 2.31 | 2.41 | 2.41 | 740000.0 | 2.41 |
2020-10-22 | 2.46 | 2.36 | 2.46 | 2.4 | 681500.0 | 2.4 |
2020-10-21 | 2.58 | 2.41 | 2.45 | 2.45 | 1277300.0 | 2.45 |
2020-10-20 | 2.48 | 2.37 | 2.48 | 2.45 | 1496200.0 | 2.45 |
2020-10-19 | 2.54 | 2.3 | 2.35 | 2.47 | 1329200.0 | 2.47 |
2020-10-16 | 2.45 | 2.33 | 2.42 | 2.33 | 1164800.0 | 2.33 |
2020-10-15 | 2.52 | 2.37 | 2.52 | 2.37 | 1391500.0 | 2.37 |
2020-10-14 | 2.59 | 2.48 | 2.58 | 2.58 | 924800.0 | 2.58 |
2020-10-13 | 2.62 | 2.51 | 2.55 | 2.58 | 911200.0 | 2.58 |
2020-10-12 | 2.72 | 2.56 | 2.71 | 2.58 | 1133300.0 | 2.58 |
2020-10-09 | 2.75 | 2.53 | 2.53 | 2.64 | 2364800.0 | 2.64 |
2020-10-08 | 2.58 | 2.47 | 2.51 | 2.56 | 1303500.0 | 2.56 |
2020-10-07 | 2.55 | 2.33 | 2.42 | 2.53 | 1362100.0 | 2.53 |
2020-10-06 | 2.49 | 2.24 | 2.24 | 2.39 | 2308700.0 | 2.39 |
2020-10-05 | 2.35 | 2.2 | 2.2 | 2.23 | 1036500.0 | 2.23 |
2020-10-02 | 2.3 | 2.17 | 2.2 | 2.21 | 1077200.0 | 2.21 |
2020-10-01 | 2.25 | 2.12 | 2.21 | 2.21 | 1461100.0 | 2.21 |
2020-09-30 | 2.31 | 2.18 | 2.26 | 2.19 | 2371900.0 | 2.19 |
2020-09-29 | 2.44 | 2.26 | 2.29 | 2.3 | 2056400.0 | 2.3 |
2020-09-28 | 2.45 | 2.29 | 2.38 | 2.3 | 2169300.0 | 2.3 |
2020-09-25 | 2.45 | 2.32 | 2.32 | 2.41 | 1230100.0 | 2.41 |
2020-09-24 | 2.48 | 2.22 | 2.38 | 2.4 | 3438700.0 | 2.4 |
2020-09-23 | 2.68 | 2.32 | 2.33 | 2.53 | 4013800.0 | 2.53 |
2020-09-22 | 2.55 | 2.21 | 2.54 | 2.3 | 4754400.0 | 2.3 |
2020-09-21 | 2.49 | 2.36 | 2.47 | 2.42 | 2903300.0 | 2.42 |
2020-09-18 | 2.5 | 2.42 | 2.45 | 2.47 | 1908400.0 | 2.47 |
2020-09-17 | 2.5 | 2.37 | 2.5 | 2.42 | 3325000.0 | 2.42 |
2020-09-16 | 2.66 | 2.48 | 2.63 | 2.5 | 2173800.0 | 2.5 |
2020-09-15 | 2.79 | 2.6 | 2.79 | 2.61 | 929300.0 | 2.61 |
2020-09-14 | 2.74 | 2.49 | 2.54 | 2.72 | 1111800.0 | 2.72 |
2020-09-11 | 2.62 | 2.47 | 2.62 | 2.48 | 685900.0 | 2.48 |
2020-09-10 | 2.69 | 2.57 | 2.58 | 2.59 | 992700.0 | 2.59 |
2020-09-09 | 2.69 | 2.56 | 2.63 | 2.66 | 995600.0 | 2.66 |
2020-09-08 | 2.72 | 2.56 | 2.72 | 2.59 | 1084900.0 | 2.59 |
2020-09-04 | 2.77 | 2.46 | 2.65 | 2.75 | 1880200.0 | 2.75 |
2020-09-03 | 2.79 | 2.6 | 2.79 | 2.64 | 1277300.0 | 2.64 |
2020-09-02 | 2.89 | 2.65 | 2.84 | 2.78 | 1203900.0 | 2.78 |
2020-09-01 | 2.9 | 2.68 | 2.74 | 2.83 | 1366800.0 | 2.83 |
2020-08-31 | 2.95 | 2.75 | 2.95 | 2.76 | 1769900.0 | 2.76 |
2020-08-28 | 2.85 | 2.67 | 2.79 | 2.77 | 1063600.0 | 2.77 |
2020-08-27 | 2.83 | 2.51 | 2.55 | 2.81 | 2224800.0 | 2.81 |
2020-08-26 | 2.64 | 2.43 | 2.43 | 2.51 | 1440500.0 | 2.51 |
2020-08-25 | 2.63 | 2.4 | 2.6 | 2.45 | 1743200.0 | 2.45 |
2020-08-24 | 2.64 | 2.54 | 2.61 | 2.55 | 1782000.0 | 2.55 |
2020-08-21 | 2.75 | 2.62 | 2.65 | 2.64 | 851200.0 | 2.64 |
2020-08-20 | 2.73 | 2.62 | 2.71 | 2.71 | 737200.0 | 2.71 |
2020-08-19 | 2.81 | 2.68 | 2.75 | 2.69 | 1128300.0 | 2.69 |
2020-08-18 | 2.79 | 2.72 | 2.75 | 2.74 | 576500.0 | 2.74 |
2020-08-17 | 2.86 | 2.68 | 2.78 | 2.72 | 1254700.0 | 2.72 |
2020-08-14 | 2.86 | 2.7 | 2.86 | 2.73 | 1134800.0 | 2.73 |
2020-08-13 | 2.99 | 2.83 | 2.89 | 2.84 | 928800.0 | 2.84 |
2020-08-12 | 2.96 | 2.81 | 2.94 | 2.9 | 1492900.0 | 2.9 |
2020-08-11 | 3.04 | 2.82 | 3.01 | 3.01 | 1804500.0 | 3.01 |
2020-08-10 | 3.21 | 3.0 | 3.1 | 3.0 | 919200.0 | 3.0 |
2020-08-07 | 3.27 | 3.03 | 3.26 | 3.08 | 1310300.0 | 3.08 |
2020-08-06 | 3.4 | 3.11 | 3.17 | 3.37 | 1438100.0 | 3.37 |
2020-08-05 | 3.22 | 3.02 | 3.13 | 3.18 | 1197000.0 | 3.18 |
2020-08-04 | 3.26 | 3.07 | 3.14 | 3.09 | 709100.0 | 3.09 |
2020-08-03 | 3.16 | 3.02 | 3.1 | 3.16 | 1224500.0 | 3.16 |
2020-07-31 | 3.15 | 2.84 | 2.88 | 3.08 | 1812000.0 | 3.08 |
2020-07-30 | 2.91 | 2.75 | 2.86 | 2.85 | 948500.0 | 2.85 |
2020-07-29 | 2.99 | 2.87 | 2.95 | 2.93 | 999400.0 | 2.93 |
2020-07-28 | 2.93 | 2.84 | 2.85 | 2.89 | 1063700.0 | 2.89 |
2020-07-27 | 3.0 | 2.81 | 2.92 | 2.85 | 1547200.0 | 2.85 |
2020-07-24 | 2.92 | 2.61 | 2.68 | 2.89 | 2168000.0 | 2.89 |
2020-07-23 | 2.87 | 2.7 | 2.77 | 2.7 | 1038800.0 | 2.7 |
2020-07-22 | 2.88 | 2.72 | 2.86 | 2.73 | 1478900.0 | 2.73 |
2020-07-21 | 2.94 | 2.78 | 2.9 | 2.89 | 2111900.0 | 2.89 |
2020-07-20 | 3.02 | 2.7 | 2.78 | 2.85 | 3715200.0 | 2.85 |
2020-07-17 | 3.08 | 2.75 | 2.96 | 2.79 | 4220600.0 | 2.79 |
2020-07-16 | 3.38 | 2.8 | 3.03 | 2.84 | 9131700.0 | 2.84 |
2020-07-15 | 3.88 | 3.34 | 3.4 | 3.69 | 2013600.0 | 3.69 |
2020-07-14 | 3.63 | 3.23 | 3.61 | 3.36 | 3791900.0 | 3.36 |
2020-07-13 | 4.13 | 3.62 | 3.89 | 3.66 | 3726000.0 | 3.66 |
2020-07-10 | 4.15 | 3.67 | 4.05 | 3.89 | 2569500.0 | 3.89 |
2020-07-09 | 4.22 | 3.95 | 4.06 | 4.02 | 3864400.0 | 4.02 |
2020-07-08 | 4.46 | 3.84 | 4.13 | 3.96 | 5040800.0 | 3.96 |
2020-07-07 | 4.12 | 3.8 | 4.02 | 3.89 | 1980100.0 | 3.89 |
2020-07-06 | 4.23 | 3.7 | 3.7 | 4.19 | 4396900.0 | 4.19 |
2020-07-02 | 3.8 | 3.2 | 3.2 | 3.46 | 7503900.0 | 3.46 |
2020-07-01 | 3.13 | 2.93 | 3.0 | 3.09 | 1005700.0 | 3.09 |
2020-06-30 | 3.02 | 2.81 | 2.81 | 2.98 | 860800.0 | 2.98 |
2020-06-29 | 2.91 | 2.72 | 2.75 | 2.85 | 986400.0 | 2.85 |
2020-06-26 | 2.97 | 2.77 | 2.97 | 2.82 | 1282300.0 | 2.82 |
2020-06-25 | 3.05 | 2.82 | 2.83 | 3.0 | 1229500.0 | 3.0 |
2020-06-24 | 2.95 | 2.82 | 2.92 | 2.89 | 1272300.0 | 2.89 |
2020-06-23 | 3.1 | 2.83 | 3.0 | 2.98 | 2470600.0 | 2.98 |
2020-06-22 | 3.14 | 2.86 | 2.9 | 2.99 | 2310500.0 | 2.99 |
2020-06-19 | 2.97 | 2.6 | 2.6 | 2.87 | 3128300.0 | 2.87 |
2020-06-18 | 2.75 | 2.6 | 2.65 | 2.6 | 1269900.0 | 2.6 |
2020-06-17 | 2.84 | 2.66 | 2.8 | 2.72 | 1046100.0 | 2.72 |
2020-06-16 | 2.84 | 2.66 | 2.75 | 2.83 | 1524300.0 | 2.83 |
2020-06-15 | 2.74 | 2.54 | 2.55 | 2.73 | 1212100.0 | 2.73 |
2020-06-12 | 2.75 | 2.52 | 2.57 | 2.61 | 863700.0 | 2.61 |
2020-06-11 | 2.64 | 2.5 | 2.57 | 2.51 | 1189600.0 | 2.51 |
2020-06-10 | 2.83 | 2.63 | 2.77 | 2.72 | 1151800.0 | 2.72 |
2020-06-09 | 2.8 | 2.57 | 2.67 | 2.8 | 1288500.0 | 2.8 |
2020-06-08 | 2.9 | 2.66 | 2.73 | 2.71 | 1745800.0 | 2.71 |
2020-06-05 | 3.09 | 2.75 | 2.98 | 2.81 | 1406800.0 | 2.81 |
2020-06-04 | 3.28 | 2.81 | 3.0 | 2.91 | 3196200.0 | 2.91 |
2020-06-03 | 2.93 | 2.78 | 2.79 | 2.88 | 1413600.0 | 2.88 |
2020-06-02 | 2.88 | 2.56 | 2.7 | 2.73 | 1125500.0 | 2.73 |
2020-06-01 | 2.77 | 2.37 | 2.38 | 2.73 | 1357400.0 | 2.73 |
2020-05-29 | 2.42 | 2.28 | 2.34 | 2.38 | 651300.0 | 2.38 |
2020-05-28 | 2.48 | 2.33 | 2.47 | 2.34 | 865100.0 | 2.34 |
2020-05-27 | 2.38 | 2.29 | 2.34 | 2.35 | 613700.0 | 2.35 |
2020-05-26 | 2.44 | 2.26 | 2.4 | 2.28 | 1390200.0 | 2.28 |
2020-05-22 | 2.48 | 2.3 | 2.48 | 2.33 | 1283800.0 | 2.33 |
2020-05-21 | 2.58 | 2.41 | 2.5 | 2.51 | 720100.0 | 2.51 |
2020-05-20 | 2.9 | 2.51 | 2.75 | 2.56 | 1206100.0 | 2.56 |
2020-05-19 | 2.79 | 2.51 | 2.51 | 2.71 | 1256900.0 | 2.71 |
2020-05-18 | 2.62 | 2.49 | 2.5 | 2.52 | 963900.0 | 2.52 |
2020-05-15 | 2.49 | 2.36 | 2.38 | 2.47 | 435800.0 | 2.47 |
2020-05-14 | 2.43 | 2.26 | 2.35 | 2.42 | 682800.0 | 2.42 |
2020-05-13 | 2.56 | 2.31 | 2.55 | 2.38 | 1062500.0 | 2.38 |
2020-05-12 | 2.66 | 2.42 | 2.56 | 2.56 | 766800.0 | 2.56 |
2020-05-11 | 2.6 | 2.37 | 2.38 | 2.57 | 953900.0 | 2.57 |
2020-05-08 | 2.43 | 2.36 | 2.39 | 2.38 | 836500.0 | 2.38 |
2020-05-07 | 2.36 | 2.27 | 2.29 | 2.35 | 665900.0 | 2.35 |
2020-05-06 | 2.31 | 2.22 | 2.31 | 2.27 | 808700.0 | 2.27 |
2020-05-05 | 2.42 | 2.2 | 2.37 | 2.22 | 1244200.0 | 2.22 |
2020-05-04 | 2.35 | 2.26 | 2.31 | 2.34 | 912500.0 | 2.34 |
2020-05-01 | 2.44 | 2.3 | 2.42 | 2.34 | 1431300.0 | 2.34 |
2020-04-30 | 2.58 | 2.4 | 2.48 | 2.46 | 1143400.0 | 2.46 |
2020-04-29 | 2.5 | 2.4 | 2.43 | 2.45 | 1254800.0 | 2.45 |
2020-04-28 | 2.65 | 2.38 | 2.65 | 2.38 | 1557700.0 | 2.38 |
2020-04-27 | 2.6 | 2.4 | 2.48 | 2.59 | 958200.0 | 2.59 |
2020-04-24 | 2.56 | 2.29 | 2.53 | 2.44 | 3197200.0 | 2.44 |
2020-04-23 | 2.66 | 2.48 | 2.61 | 2.49 | 644200.0 | 2.49 |
2020-04-22 | 2.7 | 2.58 | 2.61 | 2.61 | 590900.0 | 2.61 |
2020-04-21 | 2.82 | 2.49 | 2.82 | 2.53 | 2848700.0 | 2.53 |
2020-04-20 | 2.95 | 2.78 | 2.81 | 2.87 | 876400.0 | 2.87 |
2020-04-17 | 2.97 | 2.82 | 2.97 | 2.91 | 1041700.0 | 2.91 |
2020-04-16 | 2.99 | 2.81 | 2.9 | 2.9 | 886700.0 | 2.9 |
2020-04-15 | 3.1 | 2.81 | 3.08 | 2.82 | 1233900.0 | 2.82 |
2020-04-14 | 3.08 | 2.8 | 2.85 | 3.05 | 1745600.0 | 3.05 |
2020-04-13 | 2.92 | 2.71 | 2.71 | 2.75 | 744800.0 | 2.75 |
2020-04-09 | 2.95 | 2.69 | 2.8 | 2.73 | 1283800.0 | 2.73 |
2020-04-08 | 2.7 | 2.55 | 2.6 | 2.68 | 678900.0 | 2.68 |
2020-04-07 | 2.69 | 2.53 | 2.58 | 2.6 | 1284600.0 | 2.6 |
2020-04-06 | 2.55 | 2.43 | 2.44 | 2.49 | 795700.0 | 2.49 |
2020-04-03 | 2.58 | 2.32 | 2.47 | 2.34 | 884700.0 | 2.34 |
2020-04-02 | 2.51 | 2.34 | 2.44 | 2.47 | 933900.0 | 2.47 |
2020-04-01 | 2.6 | 2.4 | 2.4 | 2.4 | 1290500.0 | 2.4 |
2020-03-31 | 2.7 | 2.33 | 2.35 | 2.39 | 2376800.0 | 2.39 |
2020-03-30 | 2.5 | 2.3 | 2.39 | 2.31 | 1972200.0 | 2.31 |
2020-03-27 | 2.6 | 2.45 | 2.6 | 2.45 | 1549400.0 | 2.45 |
2020-03-26 | 2.79 | 2.6 | 2.73 | 2.64 | 1759500.0 | 2.64 |
2020-03-25 | 2.89 | 2.53 | 2.71 | 2.75 | 1949700.0 | 2.75 |
2020-03-24 | 2.84 | 2.22 | 2.54 | 2.82 | 8807000.0 | 2.82 |
2020-03-23 | 3.29 | 2.27 | 3.24 | 2.36 | 5354300.0 | 2.36 |
2020-03-20 | 3.84 | 3.26 | 3.73 | 3.29 | 2260400.0 | 3.29 |
2020-03-19 | 4.12 | 3.57 | 4.11 | 3.66 | 2001500.0 | 3.66 |
2020-03-18 | 4.33 | 3.78 | 3.78 | 4.1 | 1179000.0 | 4.1 |
2020-03-17 | 4.6 | 4.2 | 4.3 | 4.27 | 1887200.0 | 4.27 |
2020-03-16 | 4.39 | 3.89 | 4.35 | 4.25 | 4280400.0 | 4.25 |
2020-03-13 | 5.15 | 4.66 | 5.01 | 4.84 | 2982900.0 | 4.84 |
2020-03-12 | 4.95 | 4.36 | 4.39 | 4.81 | 1861700.0 | 4.81 |
2020-03-11 | 5.21 | 4.8 | 4.91 | 4.84 | 2931800.0 | 4.84 |
2020-03-10 | 5.08 | 4.66 | 4.68 | 5.07 | 2968000.0 | 5.07 |
2020-03-09 | 4.9 | 4.07 | 4.38 | 4.51 | 4340500.0 | 4.51 |
2020-03-06 | 4.81 | 4.46 | 4.46 | 4.73 | 2157900.0 | 4.73 |
2020-03-05 | 5.11 | 4.68 | 5.07 | 4.78 | 2183100.0 | 4.78 |
2020-03-04 | 5.43 | 5.07 | 5.25 | 5.1 | 2306400.0 | 5.1 |
2020-03-03 | 5.31 | 4.99 | 5.0 | 5.25 | 3338900.0 | 5.25 |
2020-03-02 | 5.28 | 4.9 | 5.27 | 5.0 | 2215400.0 | 5.0 |
2020-02-28 | 5.3 | 4.85 | 5.16 | 5.21 | 3059900.0 | 5.21 |
2020-02-27 | 5.69 | 5.28 | 5.6 | 5.35 | 3175100.0 | 5.35 |
2020-02-26 | 5.78 | 5.53 | 5.6 | 5.73 | 2019100.0 | 5.73 |
2020-02-25 | 5.71 | 5.48 | 5.55 | 5.51 | 1762200.0 | 5.51 |
2020-02-24 | 5.73 | 5.05 | 5.56 | 5.51 | 3893800.0 | 5.51 |
2020-02-21 | 6.55 | 5.84 | 6.49 | 5.89 | 5525200.0 | 5.89 |
2020-02-20 | 6.38 | 5.79 | 5.83 | 6.37 | 3751600.0 | 6.37 |
2020-02-19 | 5.84 | 5.59 | 5.6 | 5.84 | 3211600.0 | 5.84 |
2020-02-18 | 5.71 | 5.35 | 5.43 | 5.6 | 2674800.0 | 5.6 |