名前 | Secoo Holding Limited ADR |
ティッカー | SECO |
国 | China |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.18 | 3.04 | 3.05 | 3.09 | 474000.0 | 3.09 |
2021-02-12 | 3.12 | 2.99 | 3.02 | 3.03 | 449500.0 | 3.03 |
2021-02-11 | 3.23 | 2.94 | 2.96 | 2.99 | 1057000.0 | 2.99 |
2021-02-10 | 3.05 | 2.86 | 2.95 | 2.95 | 603600.0 | 2.95 |
2021-02-09 | 2.94 | 2.84 | 2.9 | 2.92 | 369400.0 | 2.92 |
2021-02-08 | 2.89 | 2.8 | 2.84 | 2.88 | 408000.0 | 2.88 |
2021-02-05 | 2.9 | 2.76 | 2.85 | 2.84 | 529200.0 | 2.84 |
2021-02-04 | 2.8 | 2.72 | 2.74 | 2.78 | 257400.0 | 2.78 |
2021-02-03 | 2.76 | 2.67 | 2.67 | 2.74 | 173000.0 | 2.74 |
2021-02-02 | 2.73 | 2.63 | 2.69 | 2.7 | 143500.0 | 2.7 |
2021-02-01 | 2.73 | 2.65 | 2.67 | 2.69 | 159400.0 | 2.69 |
2021-01-29 | 2.72 | 2.6 | 2.72 | 2.67 | 288700.0 | 2.67 |
2021-01-28 | 2.84 | 2.7 | 2.8 | 2.7 | 369900.0 | 2.7 |
2021-01-27 | 2.86 | 2.78 | 2.8 | 2.8 | 313900.0 | 2.8 |
2021-01-26 | 2.86 | 2.81 | 2.84 | 2.85 | 269400.0 | 2.85 |
2021-01-25 | 2.87 | 2.75 | 2.85 | 2.84 | 470200.0 | 2.84 |
2021-01-22 | 2.87 | 2.81 | 2.85 | 2.85 | 257900.0 | 2.85 |
2021-01-21 | 2.9 | 2.83 | 2.87 | 2.84 | 377700.0 | 2.84 |
2021-01-20 | 2.89 | 2.83 | 2.86 | 2.86 | 206900.0 | 2.86 |
2021-01-19 | 2.9 | 2.83 | 2.86 | 2.86 | 389000.0 | 2.86 |
2021-01-15 | 2.88 | 2.82 | 2.88 | 2.86 | 115000.0 | 2.86 |
2021-01-14 | 2.9 | 2.84 | 2.85 | 2.86 | 172600.0 | 2.86 |
2021-01-13 | 2.9 | 2.82 | 2.83 | 2.86 | 294600.0 | 2.86 |
2021-01-12 | 2.92 | 2.72 | 2.86 | 2.85 | 569300.0 | 2.85 |
2021-01-11 | 3.0 | 2.76 | 2.85 | 2.96 | 1459900.0 | 2.96 |
2021-01-08 | 2.48 | 2.33 | 2.48 | 2.41 | 186600.0 | 2.41 |
2021-01-07 | 2.38 | 2.27 | 2.3 | 2.37 | 114000.0 | 2.37 |
2021-01-06 | 2.38 | 2.23 | 2.31 | 2.27 | 168900.0 | 2.27 |
2021-01-05 | 2.36 | 2.26 | 2.29 | 2.31 | 110400.0 | 2.31 |
2021-01-04 | 2.36 | 2.22 | 2.36 | 2.28 | 185500.0 | 2.28 |
2020-12-31 | 2.38 | 2.29 | 2.29 | 2.3 | 171300.0 | 2.3 |
2020-12-30 | 2.28 | 2.21 | 2.26 | 2.27 | 202300.0 | 2.27 |
2020-12-29 | 2.42 | 2.18 | 2.42 | 2.25 | 222100.0 | 2.25 |
2020-12-28 | 2.49 | 2.2 | 2.42 | 2.33 | 311600.0 | 2.33 |
2020-12-24 | 2.55 | 2.4 | 2.47 | 2.45 | 140400.0 | 2.45 |
2020-12-23 | 2.58 | 2.45 | 2.52 | 2.47 | 137900.0 | 2.47 |
2020-12-22 | 2.56 | 2.47 | 2.51 | 2.48 | 111300.0 | 2.48 |
2020-12-21 | 2.61 | 2.51 | 2.6 | 2.54 | 111900.0 | 2.54 |
2020-12-18 | 2.69 | 2.6 | 2.63 | 2.61 | 104200.0 | 2.61 |
2020-12-17 | 2.7 | 2.57 | 2.7 | 2.6 | 108400.0 | 2.6 |
2020-12-16 | 2.74 | 2.66 | 2.73 | 2.67 | 54400.0 | 2.67 |
2020-12-15 | 2.71 | 2.57 | 2.58 | 2.65 | 104900.0 | 2.65 |
2020-12-14 | 2.74 | 2.58 | 2.64 | 2.59 | 109000.0 | 2.59 |
2020-12-11 | 2.75 | 2.62 | 2.7 | 2.65 | 69000.0 | 2.65 |
2020-12-10 | 2.7 | 2.61 | 2.66 | 2.67 | 40000.0 | 2.67 |
2020-12-09 | 2.8 | 2.63 | 2.69 | 2.66 | 87400.0 | 2.66 |
2020-12-08 | 2.78 | 2.61 | 2.78 | 2.68 | 83500.0 | 2.68 |
2020-12-07 | 2.79 | 2.57 | 2.72 | 2.65 | 183100.0 | 2.65 |
2020-12-04 | 2.9 | 2.66 | 2.72 | 2.71 | 162700.0 | 2.71 |
2020-12-03 | 2.87 | 2.68 | 2.82 | 2.76 | 179700.0 | 2.76 |
2020-12-02 | 2.9 | 2.64 | 2.88 | 2.65 | 202100.0 | 2.65 |
2020-12-01 | 3.29 | 2.86 | 3.12 | 2.88 | 185700.0 | 2.88 |
2020-11-30 | 3.33 | 2.96 | 3.3 | 3.12 | 283400.0 | 3.12 |
2020-11-27 | 3.46 | 3.3 | 3.38 | 3.37 | 309100.0 | 3.37 |
2020-11-25 | 3.46 | 3.07 | 3.07 | 3.19 | 420600.0 | 3.19 |
2020-11-24 | 3.08 | 2.97 | 3.05 | 3.05 | 176400.0 | 3.05 |
2020-11-23 | 3.04 | 2.84 | 2.95 | 2.99 | 364300.0 | 2.99 |
2020-11-20 | 2.86 | 2.65 | 2.65 | 2.82 | 129500.0 | 2.82 |
2020-11-19 | 2.69 | 2.54 | 2.54 | 2.61 | 37100.0 | 2.61 |
2020-11-18 | 2.67 | 2.54 | 2.63 | 2.54 | 44300.0 | 2.54 |
2020-11-17 | 2.7 | 2.51 | 2.7 | 2.63 | 69700.0 | 2.63 |
2020-11-16 | 2.81 | 2.68 | 2.71 | 2.7 | 44600.0 | 2.7 |
2020-11-13 | 2.76 | 2.65 | 2.72 | 2.7 | 75200.0 | 2.7 |
2020-11-12 | 2.81 | 2.7 | 2.81 | 2.72 | 27700.0 | 2.72 |
2020-11-11 | 2.85 | 2.71 | 2.85 | 2.71 | 45200.0 | 2.71 |
2020-11-10 | 2.86 | 2.71 | 2.84 | 2.83 | 135400.0 | 2.83 |
2020-11-09 | 2.76 | 2.53 | 2.53 | 2.75 | 85100.0 | 2.75 |
2020-11-06 | 2.62 | 2.52 | 2.57 | 2.61 | 41000.0 | 2.61 |
2020-11-05 | 2.65 | 2.54 | 2.55 | 2.6 | 38300.0 | 2.6 |
2020-11-04 | 2.64 | 2.5 | 2.64 | 2.58 | 55100.0 | 2.58 |
2020-11-03 | 2.65 | 2.47 | 2.6 | 2.59 | 60700.0 | 2.59 |
2020-11-02 | 2.65 | 2.55 | 2.55 | 2.59 | 39500.0 | 2.59 |
2020-10-30 | 2.59 | 2.43 | 2.51 | 2.5 | 74800.0 | 2.5 |
2020-10-29 | 2.66 | 2.51 | 2.62 | 2.55 | 32400.0 | 2.55 |
2020-10-28 | 2.73 | 2.6 | 2.73 | 2.65 | 45600.0 | 2.65 |
2020-10-27 | 2.85 | 2.65 | 2.8 | 2.76 | 49100.0 | 2.76 |
2020-10-26 | 2.91 | 2.77 | 2.87 | 2.85 | 58800.0 | 2.85 |
2020-10-23 | 2.89 | 2.77 | 2.77 | 2.88 | 36000.0 | 2.88 |
2020-10-22 | 2.88 | 2.77 | 2.85 | 2.84 | 53600.0 | 2.84 |
2020-10-21 | 2.88 | 2.75 | 2.75 | 2.85 | 51000.0 | 2.85 |
2020-10-20 | 2.79 | 2.71 | 2.75 | 2.75 | 24700.0 | 2.75 |
2020-10-19 | 2.78 | 2.7 | 2.72 | 2.76 | 122100.0 | 2.76 |
2020-10-16 | 2.8 | 2.66 | 2.67 | 2.74 | 50200.0 | 2.74 |
2020-10-15 | 2.8 | 2.65 | 2.77 | 2.69 | 67800.0 | 2.69 |
2020-10-14 | 2.83 | 2.67 | 2.8 | 2.82 | 83300.0 | 2.82 |
2020-10-13 | 2.83 | 2.72 | 2.77 | 2.83 | 118900.0 | 2.83 |
2020-10-12 | 2.83 | 2.7 | 2.75 | 2.82 | 61000.0 | 2.82 |
2020-10-09 | 2.81 | 2.69 | 2.81 | 2.76 | 19200.0 | 2.76 |
2020-10-08 | 2.8 | 2.72 | 2.72 | 2.78 | 70200.0 | 2.78 |
2020-10-07 | 2.75 | 2.67 | 2.7 | 2.72 | 29900.0 | 2.72 |
2020-10-06 | 2.75 | 2.66 | 2.67 | 2.7 | 94700.0 | 2.7 |
2020-10-05 | 2.72 | 2.65 | 2.67 | 2.68 | 98500.0 | 2.68 |
2020-10-02 | 2.7 | 2.6 | 2.6 | 2.68 | 45000.0 | 2.68 |
2020-10-01 | 2.72 | 2.57 | 2.71 | 2.65 | 133700.0 | 2.65 |
2020-09-30 | 2.67 | 2.5 | 2.54 | 2.67 | 100700.0 | 2.67 |
2020-09-29 | 2.61 | 2.47 | 2.61 | 2.51 | 144000.0 | 2.51 |
2020-09-28 | 2.65 | 2.39 | 2.4 | 2.63 | 225500.0 | 2.63 |
2020-09-25 | 2.38 | 2.3 | 2.33 | 2.38 | 65200.0 | 2.38 |
2020-09-24 | 2.36 | 2.27 | 2.36 | 2.35 | 70600.0 | 2.35 |
2020-09-23 | 2.42 | 2.27 | 2.32 | 2.37 | 154000.0 | 2.37 |
2020-09-22 | 2.33 | 2.29 | 2.31 | 2.29 | 36600.0 | 2.29 |
2020-09-21 | 2.34 | 2.3 | 2.31 | 2.32 | 125200.0 | 2.32 |
2020-09-18 | 2.37 | 2.3 | 2.37 | 2.31 | 65700.0 | 2.31 |
2020-09-17 | 2.45 | 2.33 | 2.43 | 2.38 | 101000.0 | 2.38 |
2020-09-16 | 2.48 | 2.38 | 2.4 | 2.44 | 141800.0 | 2.44 |
2020-09-15 | 2.4 | 2.33 | 2.39 | 2.36 | 70100.0 | 2.36 |
2020-09-14 | 2.42 | 2.26 | 2.27 | 2.36 | 63800.0 | 2.36 |
2020-09-11 | 2.27 | 2.21 | 2.27 | 2.22 | 59000.0 | 2.22 |
2020-09-10 | 2.33 | 2.22 | 2.32 | 2.22 | 92400.0 | 2.22 |
2020-09-09 | 2.36 | 2.3 | 2.36 | 2.3 | 97300.0 | 2.3 |
2020-09-08 | 2.41 | 2.32 | 2.4 | 2.32 | 194100.0 | 2.32 |
2020-09-04 | 2.56 | 2.43 | 2.56 | 2.44 | 163900.0 | 2.44 |
2020-09-03 | 2.84 | 2.51 | 2.8 | 2.59 | 324700.0 | 2.59 |
2020-09-02 | 2.99 | 2.82 | 2.93 | 2.94 | 254600.0 | 2.94 |
2020-09-01 | 2.97 | 2.8 | 2.83 | 2.94 | 216200.0 | 2.94 |
2020-08-31 | 3.03 | 2.79 | 3.03 | 2.85 | 176700.0 | 2.85 |
2020-08-28 | 3.05 | 2.6 | 2.6 | 3.04 | 303400.0 | 3.04 |
2020-08-27 | 2.64 | 2.58 | 2.61 | 2.64 | 203600.0 | 2.64 |
2020-08-26 | 2.73 | 2.58 | 2.73 | 2.61 | 93300.0 | 2.61 |
2020-08-25 | 2.69 | 2.56 | 2.62 | 2.69 | 109500.0 | 2.69 |
2020-08-24 | 2.59 | 2.49 | 2.54 | 2.59 | 174600.0 | 2.59 |
2020-08-21 | 2.52 | 2.45 | 2.52 | 2.48 | 115900.0 | 2.48 |
2020-08-20 | 2.58 | 2.46 | 2.53 | 2.54 | 89400.0 | 2.54 |
2020-08-19 | 2.65 | 2.5 | 2.65 | 2.51 | 180800.0 | 2.51 |
2020-08-18 | 2.67 | 2.6 | 2.6 | 2.66 | 88500.0 | 2.66 |
2020-08-17 | 2.62 | 2.57 | 2.62 | 2.59 | 71800.0 | 2.59 |
2020-08-14 | 2.69 | 2.61 | 2.68 | 2.63 | 98400.0 | 2.63 |
2020-08-13 | 2.76 | 2.63 | 2.68 | 2.63 | 118600.0 | 2.63 |
2020-08-12 | 2.7 | 2.62 | 2.68 | 2.65 | 123400.0 | 2.65 |
2020-08-11 | 2.75 | 2.67 | 2.71 | 2.67 | 90300.0 | 2.67 |
2020-08-10 | 2.84 | 2.69 | 2.8 | 2.69 | 121500.0 | 2.69 |
2020-08-07 | 2.77 | 2.64 | 2.64 | 2.77 | 227100.0 | 2.77 |
2020-08-06 | 2.73 | 2.66 | 2.69 | 2.66 | 94200.0 | 2.66 |
2020-08-05 | 2.8 | 2.66 | 2.71 | 2.7 | 254400.0 | 2.7 |
2020-08-04 | 2.78 | 2.67 | 2.69 | 2.68 | 163700.0 | 2.68 |
2020-08-03 | 2.69 | 2.62 | 2.66 | 2.63 | 181000.0 | 2.63 |
2020-07-31 | 2.81 | 2.61 | 2.8 | 2.63 | 149300.0 | 2.63 |
2020-07-30 | 2.8 | 2.65 | 2.8 | 2.77 | 100800.0 | 2.77 |
2020-07-29 | 2.8 | 2.68 | 2.73 | 2.79 | 138900.0 | 2.79 |
2020-07-28 | 2.79 | 2.65 | 2.79 | 2.71 | 209100.0 | 2.71 |
2020-07-27 | 2.77 | 2.54 | 2.72 | 2.73 | 153600.0 | 2.73 |
2020-07-24 | 2.73 | 2.53 | 2.61 | 2.68 | 219400.0 | 2.68 |
2020-07-23 | 2.87 | 2.61 | 2.77 | 2.63 | 265400.0 | 2.63 |
2020-07-22 | 2.88 | 2.76 | 2.88 | 2.77 | 247300.0 | 2.77 |
2020-07-21 | 2.98 | 2.85 | 2.98 | 2.9 | 321400.0 | 2.9 |
2020-07-20 | 3.19 | 2.78 | 3.1 | 2.88 | 909800.0 | 2.88 |
2020-07-17 | 3.34 | 2.99 | 3.3 | 3.1 | 551800.0 | 3.1 |
2020-07-16 | 3.55 | 3.11 | 3.51 | 3.22 | 1278100.0 | 3.22 |
2020-07-15 | 3.78 | 3.44 | 3.56 | 3.62 | 721100.0 | 3.62 |
2020-07-14 | 3.53 | 3.29 | 3.48 | 3.43 | 359200.0 | 3.43 |
2020-07-13 | 3.73 | 3.48 | 3.62 | 3.51 | 403600.0 | 3.51 |
2020-07-10 | 3.71 | 3.46 | 3.7 | 3.54 | 435100.0 | 3.54 |
2020-07-09 | 4.09 | 3.6 | 4.04 | 3.74 | 532400.0 | 3.74 |
2020-07-08 | 4.1 | 3.34 | 3.34 | 3.97 | 1544000.0 | 3.97 |
2020-07-07 | 3.46 | 3.25 | 3.46 | 3.27 | 177800.0 | 3.27 |
2020-07-06 | 3.53 | 3.32 | 3.39 | 3.45 | 586000.0 | 3.45 |
2020-07-02 | 3.3 | 3.1 | 3.11 | 3.28 | 271100.0 | 3.28 |
2020-07-01 | 3.28 | 3.06 | 3.21 | 3.08 | 139500.0 | 3.08 |
2020-06-30 | 3.25 | 2.98 | 2.98 | 3.23 | 275400.0 | 3.23 |
2020-06-29 | 3.2 | 3.02 | 3.13 | 3.02 | 234200.0 | 3.02 |
2020-06-26 | 3.28 | 3.08 | 3.23 | 3.18 | 235100.0 | 3.18 |
2020-06-25 | 3.33 | 2.96 | 2.96 | 3.3 | 461300.0 | 3.3 |
2020-06-24 | 3.43 | 3.18 | 3.37 | 3.2 | 308300.0 | 3.2 |
2020-06-23 | 3.62 | 3.32 | 3.32 | 3.49 | 333900.0 | 3.49 |
2020-06-22 | 3.63 | 3.35 | 3.63 | 3.46 | 292900.0 | 3.46 |
2020-06-19 | 3.71 | 3.47 | 3.51 | 3.61 | 428300.0 | 3.61 |
2020-06-18 | 3.77 | 3.44 | 3.65 | 3.57 | 462700.0 | 3.57 |
2020-06-17 | 3.67 | 3.21 | 3.3 | 3.59 | 518900.0 | 3.59 |
2020-06-16 | 3.38 | 3.22 | 3.26 | 3.32 | 202000.0 | 3.32 |
2020-06-15 | 3.34 | 3.04 | 3.1 | 3.23 | 290700.0 | 3.23 |
2020-06-12 | 3.29 | 3.06 | 3.16 | 3.29 | 334900.0 | 3.29 |
2020-06-11 | 3.3 | 2.96 | 3.24 | 3.03 | 525900.0 | 3.03 |
2020-06-10 | 3.54 | 3.25 | 3.5 | 3.4 | 637400.0 | 3.4 |
2020-06-09 | 3.5 | 3.13 | 3.27 | 3.49 | 524000.0 | 3.49 |
2020-06-08 | 3.34 | 2.96 | 3.03 | 3.24 | 774100.0 | 3.24 |
2020-06-05 | 3.08 | 2.8 | 3.06 | 3.01 | 712800.0 | 3.01 |
2020-06-04 | 3.27 | 2.95 | 3.16 | 3.0 | 1915900.0 | 3.0 |
2020-06-03 | 4.66 | 3.13 | 4.24 | 3.28 | 27002200.0 | 3.28 |
2020-06-02 | 2.26 | 2.11 | 2.23 | 2.15 | 284600.0 | 2.15 |
2020-06-01 | 2.39 | 2.25 | 2.39 | 2.25 | 105800.0 | 2.25 |
2020-05-29 | 2.39 | 2.31 | 2.38 | 2.33 | 63100.0 | 2.33 |
2020-05-28 | 2.48 | 2.32 | 2.4 | 2.35 | 49300.0 | 2.35 |
2020-05-27 | 2.4 | 2.34 | 2.4 | 2.38 | 29100.0 | 2.38 |
2020-05-26 | 2.51 | 2.36 | 2.49 | 2.36 | 80000.0 | 2.36 |
2020-05-22 | 2.48 | 2.38 | 2.48 | 2.43 | 89500.0 | 2.43 |
2020-05-21 | 2.54 | 2.46 | 2.5 | 2.51 | 41800.0 | 2.51 |
2020-05-20 | 2.7 | 2.45 | 2.56 | 2.52 | 239600.0 | 2.52 |
2020-05-19 | 2.61 | 2.55 | 2.6 | 2.56 | 64900.0 | 2.56 |
2020-05-18 | 2.74 | 2.58 | 2.58 | 2.62 | 107700.0 | 2.62 |
2020-05-15 | 2.64 | 2.51 | 2.61 | 2.62 | 53800.0 | 2.62 |
2020-05-14 | 2.65 | 2.52 | 2.65 | 2.6 | 91700.0 | 2.6 |
2020-05-13 | 2.84 | 2.65 | 2.75 | 2.66 | 114600.0 | 2.66 |
2020-05-12 | 2.99 | 2.72 | 2.86 | 2.72 | 155100.0 | 2.72 |
2020-05-11 | 3.0 | 2.6 | 2.6 | 2.99 | 232900.0 | 2.99 |
2020-05-08 | 2.68 | 2.51 | 2.68 | 2.57 | 127300.0 | 2.57 |
2020-05-07 | 2.88 | 2.6 | 2.86 | 2.61 | 181200.0 | 2.61 |
2020-05-06 | 2.88 | 2.74 | 2.84 | 2.8 | 159900.0 | 2.8 |
2020-05-05 | 3.15 | 2.72 | 3.06 | 2.75 | 191800.0 | 2.75 |
2020-05-04 | 3.2 | 3.0 | 3.2 | 3.05 | 143700.0 | 3.05 |
2020-05-01 | 3.17 | 2.86 | 3.17 | 3.13 | 232000.0 | 3.13 |
2020-04-30 | 3.3 | 2.91 | 3.28 | 3.18 | 1090000.0 | 3.18 |
2020-04-29 | 2.73 | 2.27 | 2.29 | 2.61 | 614600.0 | 2.61 |
2020-04-28 | 2.4 | 2.22 | 2.39 | 2.28 | 182700.0 | 2.28 |
2020-04-27 | 2.4 | 2.13 | 2.33 | 2.34 | 235800.0 | 2.34 |
2020-04-24 | 2.37 | 2.2 | 2.32 | 2.32 | 158600.0 | 2.32 |
2020-04-23 | 2.53 | 2.28 | 2.53 | 2.28 | 286200.0 | 2.28 |
2020-04-22 | 2.6 | 2.26 | 2.5 | 2.55 | 453900.0 | 2.55 |
2020-04-21 | 2.7 | 2.38 | 2.69 | 2.41 | 189600.0 | 2.41 |
2020-04-20 | 2.76 | 2.51 | 2.75 | 2.55 | 160400.0 | 2.55 |
2020-04-17 | 2.82 | 2.64 | 2.73 | 2.67 | 111800.0 | 2.67 |
2020-04-16 | 2.85 | 2.68 | 2.76 | 2.72 | 174900.0 | 2.72 |
2020-04-15 | 2.87 | 2.72 | 2.72 | 2.77 | 99800.0 | 2.77 |
2020-04-14 | 2.97 | 2.76 | 2.97 | 2.76 | 136100.0 | 2.76 |
2020-04-13 | 3.07 | 2.9 | 3.07 | 2.97 | 41900.0 | 2.97 |
2020-04-09 | 3.36 | 2.85 | 3.13 | 2.97 | 53700.0 | 2.97 |
2020-04-08 | 3.43 | 2.86 | 3.25 | 2.98 | 66600.0 | 2.98 |
2020-04-07 | 3.07 | 2.91 | 2.95 | 3.04 | 104900.0 | 3.04 |
2020-04-06 | 3.1 | 2.73 | 3.1 | 2.87 | 38900.0 | 2.87 |
2020-04-03 | 3.19 | 2.7 | 3.01 | 2.94 | 94100.0 | 2.94 |
2020-04-02 | 3.8 | 2.95 | 3.61 | 3.09 | 93300.0 | 3.09 |
2020-04-01 | 3.74 | 3.6 | 3.72 | 3.61 | 15800.0 | 3.61 |
2020-03-31 | 3.8 | 3.71 | 3.8 | 3.76 | 16400.0 | 3.76 |
2020-03-30 | 3.8 | 3.71 | 3.8 | 3.76 | 23100.0 | 3.76 |
2020-03-27 | 3.8 | 3.71 | 3.71 | 3.75 | 36300.0 | 3.75 |
2020-03-26 | 4.0 | 3.84 | 3.93 | 4.0 | 22600.0 | 4.0 |
2020-03-25 | 4.12 | 3.82 | 4.1 | 3.85 | 49900.0 | 3.85 |
2020-03-24 | 4.39 | 3.85 | 3.86 | 3.88 | 79400.0 | 3.88 |
2020-03-23 | 4.61 | 3.46 | 4.14 | 3.85 | 67800.0 | 3.85 |
2020-03-20 | 4.77 | 4.21 | 4.46 | 4.25 | 69800.0 | 4.25 |
2020-03-19 | 4.68 | 4.3 | 4.61 | 4.59 | 32600.0 | 4.59 |
2020-03-18 | 4.8 | 3.72 | 4.44 | 4.8 | 228100.0 | 4.8 |
2020-03-17 | 4.81 | 4.44 | 4.65 | 4.59 | 24900.0 | 4.59 |
2020-03-16 | 5.03 | 4.56 | 4.84 | 4.78 | 56500.0 | 4.78 |
2020-03-13 | 5.85 | 5.03 | 5.83 | 5.13 | 27300.0 | 5.13 |
2020-03-12 | 5.4 | 4.32 | 4.75 | 5.4 | 64000.0 | 5.4 |
2020-03-11 | 5.59 | 5.28 | 5.46 | 5.29 | 44700.0 | 5.29 |
2020-03-10 | 5.87 | 5.51 | 5.75 | 5.62 | 33600.0 | 5.62 |
2020-03-09 | 5.72 | 5.31 | 5.58 | 5.43 | 72100.0 | 5.43 |
2020-03-06 | 6.2 | 5.78 | 6.0 | 6.02 | 42300.0 | 6.02 |
2020-03-05 | 6.56 | 5.84 | 6.46 | 6.04 | 12100.0 | 6.04 |
2020-03-04 | 6.95 | 5.94 | 6.25 | 6.01 | 62800.0 | 6.01 |
2020-03-03 | 6.05 | 5.83 | 5.9 | 5.9 | 64800.0 | 5.9 |
2020-03-02 | 5.89 | 5.59 | 5.67 | 5.76 | 48100.0 | 5.76 |
2020-02-28 | 5.81 | 5.49 | 5.56 | 5.55 | 43000.0 | 5.55 |
2020-02-27 | 5.77 | 5.61 | 5.61 | 5.61 | 19400.0 | 5.61 |
2020-02-26 | 5.81 | 5.6 | 5.8 | 5.74 | 26800.0 | 5.74 |
2020-02-25 | 5.76 | 5.67 | 5.67 | 5.73 | 15700.0 | 5.73 |
2020-02-24 | 5.87 | 5.6 | 5.75 | 5.64 | 29000.0 | 5.64 |
2020-02-21 | 5.96 | 5.86 | 5.9 | 5.9 | 8000.0 | 5.9 |
2020-02-20 | 5.99 | 5.9 | 5.95 | 5.94 | 32100.0 | 5.94 |
2020-02-19 | 5.94 | 5.88 | 5.9 | 5.9 | 14500.0 | 5.9 |
2020-02-18 | 6.1 | 5.84 | 6.06 | 5.89 | 31700.0 | 5.89 |