名前 | Scienjoy Holding Corporation Ordinary Shares |
ティッカー | SJ |
国 | China |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.0 | 9.8 | 10.0 | 9.98 | 4400.0 | 9.98 |
2021-02-12 | 10.15 | 9.74 | 10.15 | 9.9 | 6200.0 | 9.9 |
2021-02-11 | 10.1 | 9.02 | 9.41 | 9.46 | 8400.0 | 9.46 |
2021-02-10 | 10.16 | 10.16 | 10.16 | 10.16 | 200.0 | 10.16 |
2021-02-09 | 10.0 | 9.95 | 9.95 | 10.0 | 1200.0 | 10.0 |
2021-02-08 | 10.38 | 9.92 | 10.29 | 9.92 | 1500.0 | 9.92 |
2021-02-05 | 10.5 | 9.2 | 9.4 | 9.84 | 28600.0 | 9.84 |
2021-02-04 | 8.91 | 8.79 | 8.81 | 8.91 | 1100.0 | 8.91 |
2021-02-03 | 8.95 | 8.83 | 8.83 | 8.95 | 2100.0 | 8.95 |
2021-02-02 | 9.4 | 8.4 | 9.33 | 9.4 | 1100.0 | 9.4 |
2021-02-01 | 9.29 | 8.91 | 9.29 | 9.26 | 1600.0 | 9.26 |
2021-01-29 | 9.49 | 8.32 | 8.32 | 9.17 | 11400.0 | 9.17 |
2021-01-28 | 9.16 | 8.22 | 8.28 | 8.63 | 13000.0 | 8.63 |
2021-01-27 | 8.54 | 8.51 | 8.54 | 8.51 | 1800.0 | 8.51 |
2021-01-26 | 9.38 | 8.58 | 8.58 | 9.27 | 1500.0 | 9.27 |
2021-01-25 | 9.49 | 8.63 | 9.28 | 8.76 | 14700.0 | 8.76 |
2021-01-22 | 9.54 | 8.87 | 8.87 | 9.1 | 2500.0 | 9.1 |
2021-01-21 | 9.36 | 9.33 | 9.35 | 9.36 | 2000.0 | 9.36 |
2021-01-20 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.45 |
2021-01-19 | 9.45 | 9.45 | 9.45 | 9.45 | 600.0 | 9.45 |
2021-01-15 | 9.37 | 8.69 | 9.29 | 9.16 | 6900.0 | 9.16 |
2021-01-14 | 9.15 | 8.69 | 8.69 | 9.15 | 10200.0 | 9.15 |
2021-01-13 | 9.29 | 8.45 | 9.29 | 8.45 | 8500.0 | 8.45 |
2021-01-12 | 9.25 | 9.25 | 9.25 | 9.25 | 4100.0 | 9.25 |
2021-01-11 | 9.21 | 8.9 | 9.21 | 9.2 | 1000.0 | 9.2 |
2021-01-08 | 9.23 | 8.33 | 8.45 | 9.23 | 8100.0 | 9.23 |
2021-01-07 | 8.9 | 8.3 | 8.68 | 8.86 | 3600.0 | 8.86 |
2021-01-06 | 8.88 | 8.17 | 8.5 | 8.67 | 11500.0 | 8.67 |
2021-01-05 | 8.32 | 8.3 | 8.3 | 8.32 | 800.0 | 8.32 |
2021-01-04 | 8.8 | 8.8 | 8.8 | 8.8 | 200.0 | 8.8 |
2020-12-31 | 8.74 | 8.66 | 8.68 | 8.66 | 1700.0 | 8.66 |
2020-12-30 | 8.93 | 8.17 | 8.84 | 8.65 | 12900.0 | 8.65 |
2020-12-29 | 11.81 | 8.8 | 9.3 | 9.23 | 58100.0 | 9.23 |
2020-12-28 | 9.28 | 9.0 | 9.22 | 9.28 | 1800.0 | 9.28 |
2020-12-24 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
2020-12-23 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 | 9.55 |
2020-12-22 | 9.57 | 9.07 | 9.3 | 9.55 | 3300.0 | 9.55 |
2020-12-21 | 9.59 | 9.3 | 9.59 | 9.5 | 2400.0 | 9.5 |
2020-12-18 | 9.63 | 9.0 | 9.63 | 9.41 | 3000.0 | 9.41 |
2020-12-17 | 9.79 | 8.78 | 9.79 | 9.7 | 5600.0 | 9.7 |
2020-12-16 | 9.95 | 9.51 | 9.56 | 9.79 | 15800.0 | 9.79 |
2020-12-15 | 10.0 | 8.82 | 8.82 | 9.57 | 40100.0 | 9.57 |
2020-12-14 | 9.3 | 8.65 | 8.86 | 9.13 | 14700.0 | 9.13 |
2020-12-11 | 8.93 | 8.38 | 8.93 | 8.68 | 5800.0 | 8.68 |
2020-12-10 | 8.92 | 8.67 | 8.92 | 8.73 | 2600.0 | 8.73 |
2020-12-09 | 9.19 | 8.21 | 9.19 | 8.94 | 10100.0 | 8.94 |
2020-12-08 | 9.07 | 8.55 | 8.55 | 9.07 | 4700.0 | 9.07 |
2020-12-07 | 8.52 | 8.16 | 8.17 | 8.52 | 7300.0 | 8.52 |
2020-12-04 | 8.99 | 8.38 | 8.91 | 8.69 | 1800.0 | 8.69 |
2020-12-03 | 9.34 | 8.5 | 9.34 | 8.92 | 4500.0 | 8.92 |
2020-12-02 | 9.18 | 8.53 | 8.7 | 8.81 | 3100.0 | 8.81 |
2020-12-01 | 9.35 | 8.52 | 9.06 | 9.35 | 6500.0 | 9.35 |
2020-11-30 | 9.26 | 8.76 | 9.26 | 9.06 | 5300.0 | 9.06 |
2020-11-27 | 9.36 | 8.71 | 8.71 | 9.06 | 4100.0 | 9.06 |
2020-11-25 | 8.87 | 8.43 | 8.45 | 8.79 | 9100.0 | 8.79 |
2020-11-24 | 9.1 | 8.43 | 9.0 | 8.46 | 13800.0 | 8.46 |
2020-11-23 | 9.9 | 8.48 | 9.72 | 8.97 | 19200.0 | 8.97 |
2020-11-20 | 10.2 | 9.47 | 10.2 | 9.72 | 22400.0 | 9.72 |
2020-11-19 | 10.29 | 9.6 | 9.81 | 10.23 | 23200.0 | 10.23 |
2020-11-18 | 10.32 | 8.6 | 9.28 | 10.32 | 42100.0 | 10.32 |
2020-11-17 | 9.5 | 8.8 | 9.12 | 9.5 | 14200.0 | 9.5 |
2020-11-16 | 8.79 | 8.24 | 8.52 | 8.79 | 25300.0 | 8.79 |
2020-11-13 | 8.5 | 7.94 | 8.5 | 8.38 | 10500.0 | 8.38 |
2020-11-12 | 9.39 | 6.95 | 7.4 | 7.8 | 43700.0 | 7.8 |
2020-11-11 | 7.1 | 6.65 | 6.82 | 7.09 | 7400.0 | 7.09 |
2020-11-10 | 6.82 | 6.49 | 6.54 | 6.8 | 5800.0 | 6.8 |
2020-11-09 | 6.37 | 6.2 | 6.2 | 6.37 | 4000.0 | 6.37 |
2020-11-06 | 6.2 | 6.2 | 6.2 | 6.2 | 200.0 | 6.2 |
2020-11-05 | 6.16 | 6.14 | 6.14 | 6.14 | 2800.0 | 6.14 |
2020-11-04 | 6.17 | 6.1 | 6.17 | 6.14 | 2800.0 | 6.14 |
2020-11-03 | 6.16 | 6.13 | 6.13 | 6.13 | 7200.0 | 6.13 |
2020-11-02 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 | 5.93 |
2020-10-30 | 5.93 | 5.8 | 5.85 | 5.93 | 1500.0 | 5.93 |
2020-10-29 | 6.15 | 6.14 | 6.14 | 6.15 | 500.0 | 6.15 |
2020-10-28 | 6.16 | 5.97 | 6.16 | 6.15 | 1500.0 | 6.15 |
2020-10-27 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0 | 5.81 |
2020-10-26 | 5.95 | 5.81 | 5.86 | 5.81 | 4100.0 | 5.81 |
2020-10-23 | 5.99 | 5.8 | 5.8 | 5.99 | 300.0 | 5.99 |
2020-10-22 | 5.9 | 5.9 | 5.9 | 5.9 | 100.0 | 5.9 |
2020-10-21 | 5.92 | 5.9 | 5.9 | 5.9 | 3300.0 | 5.9 |
2020-10-20 | 5.98 | 5.75 | 5.75 | 5.89 | 1400.0 | 5.89 |
2020-10-19 | 5.94 | 5.73 | 5.94 | 5.76 | 1400.0 | 5.76 |
2020-10-16 | 5.84 | 5.77 | 5.84 | 5.8 | 800.0 | 5.8 |
2020-10-15 | 5.84 | 5.84 | 5.84 | 5.84 | 700.0 | 5.84 |
2020-10-14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-10-13 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-10-12 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-10-09 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-10-08 | 6.15 | 5.75 | 5.75 | 6.14 | 1000.0 | 6.14 |
2020-10-07 | 6.16 | 5.88 | 5.88 | 6.02 | 4800.0 | 6.02 |
2020-10-06 | 5.95 | 5.95 | 5.95 | 5.95 | 500.0 | 5.95 |
2020-10-05 | 6.18 | 5.9 | 6.17 | 5.96 | 1300.0 | 5.96 |
2020-10-02 | 6.0 | 5.24 | 5.45 | 5.91 | 30600.0 | 5.91 |
2020-10-01 | 5.9 | 5.85 | 5.9 | 5.85 | 1200.0 | 5.85 |
2020-09-30 | 5.9 | 5.7 | 5.88 | 5.7 | 9000.0 | 5.7 |
2020-09-29 | 5.8 | 5.7 | 5.8 | 5.7 | 7800.0 | 5.7 |
2020-09-28 | 6.04 | 5.88 | 6.0 | 5.88 | 1100.0 | 5.88 |
2020-09-25 | 6.28 | 5.96 | 6.28 | 6.0 | 6400.0 | 6.0 |
2020-09-24 | 6.3 | 6.0 | 6.0 | 6.05 | 6900.0 | 6.05 |
2020-09-23 | 6.4 | 6.2 | 6.2 | 6.4 | 8800.0 | 6.4 |
2020-09-22 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 | 6.21 |
2020-09-21 | 6.73 | 5.95 | 5.95 | 6.21 | 19100.0 | 6.21 |
2020-09-18 | 6.09 | 5.99 | 6.02 | 5.99 | 1000.0 | 5.99 |
2020-09-17 | 6.1 | 5.5 | 5.64 | 5.95 | 13800.0 | 5.95 |
2020-09-16 | 6.13 | 5.56 | 5.82 | 5.9 | 18600.0 | 5.9 |
2020-09-15 | 6.07 | 5.8 | 5.95 | 6.0 | 2500.0 | 6.0 |
2020-09-14 | 5.94 | 5.8 | 5.91 | 5.8 | 1700.0 | 5.8 |
2020-09-11 | 5.95 | 5.75 | 5.78 | 5.95 | 1800.0 | 5.95 |
2020-09-10 | 6.15 | 5.9 | 5.9 | 5.9 | 7200.0 | 5.9 |
2020-09-09 | 6.0 | 5.88 | 5.99 | 5.88 | 7600.0 | 5.88 |
2020-09-08 | 6.31 | 5.83 | 6.3 | 5.84 | 10400.0 | 5.84 |
2020-09-04 | 6.58 | 6.01 | 6.01 | 6.19 | 6300.0 | 6.19 |
2020-09-03 | 6.5 | 6.0 | 6.5 | 6.12 | 7700.0 | 6.12 |
2020-09-02 | 6.79 | 6.5 | 6.79 | 6.5 | 3400.0 | 6.5 |
2020-09-01 | 6.8 | 6.7 | 6.8 | 6.77 | 10200.0 | 6.77 |
2020-08-31 | 6.87 | 6.87 | 6.87 | 6.87 | 600.0 | 6.87 |
2020-08-28 | 7.2 | 7.0 | 7.0 | 7.2 | 2100.0 | 7.2 |
2020-08-27 | 7.38 | 7.0 | 7.38 | 7.0 | 10300.0 | 7.0 |
2020-08-26 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 | 7.57 |
2020-08-25 | 7.57 | 7.1 | 7.1 | 7.57 | 6300.0 | 7.57 |
2020-08-24 | 7.58 | 7.0 | 7.22 | 7.07 | 10900.0 | 7.07 |
2020-08-21 | 7.69 | 7.02 | 7.26 | 7.69 | 5000.0 | 7.69 |
2020-08-20 | 8.69 | 7.46 | 8.0 | 7.7 | 96200.0 | 7.7 |
2020-08-19 | 7.75 | 7.25 | 7.44 | 7.74 | 13800.0 | 7.74 |
2020-08-18 | 7.46 | 7.0 | 7.14 | 7.3 | 7000.0 | 7.3 |
2020-08-17 | 7.3 | 6.91 | 7.3 | 7.25 | 8600.0 | 7.25 |
2020-08-14 | 7.3 | 6.66 | 7.08 | 7.3 | 32000.0 | 7.3 |
2020-08-13 | 9.63 | 6.21 | 8.15 | 7.91 | 552400.0 | 7.91 |
2020-08-12 | 6.2 | 6.2 | 6.2 | 6.2 | 8700.0 | 6.2 |
2020-08-11 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 | 6.2 |
2020-08-10 | 6.2 | 6.2 | 6.2 | 6.2 | 200.0 | 6.2 |
2020-08-07 | 6.41 | 6.0 | 6.41 | 6.0 | 1600.0 | 6.0 |
2020-08-06 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-08-05 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 | 6.14 |
2020-08-04 | 6.32 | 6.14 | 6.16 | 6.14 | 1100.0 | 6.14 |
2020-08-03 | 6.52 | 5.99 | 5.99 | 6.11 | 2200.0 | 6.11 |
2020-07-31 | 6.2 | 5.87 | 5.95 | 5.87 | 8500.0 | 5.87 |
2020-07-30 | 6.3 | 5.85 | 6.0 | 5.85 | 6800.0 | 5.85 |
2020-07-29 | 6.28 | 6.05 | 6.28 | 6.05 | 1700.0 | 6.05 |
2020-07-28 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 | 6.66 |
2020-07-27 | 6.66 | 6.28 | 6.28 | 6.66 | 3900.0 | 6.66 |
2020-07-24 | 6.27 | 6.18 | 6.27 | 6.18 | 800.0 | 6.18 |
2020-07-23 | 6.44 | 6.19 | 6.36 | 6.19 | 7500.0 | 6.19 |
2020-07-22 | 6.25 | 6.17 | 6.25 | 6.17 | 600.0 | 6.17 |
2020-07-21 | 6.34 | 5.86 | 5.86 | 6.34 | 600.0 | 6.34 |
2020-07-20 | 6.24 | 6.21 | 6.24 | 6.21 | 1000.0 | 6.21 |
2020-07-17 | 6.38 | 6.38 | 6.38 | 6.38 | 500.0 | 6.38 |
2020-07-16 | 6.56 | 6.19 | 6.56 | 6.19 | 3000.0 | 6.19 |
2020-07-15 | 6.41 | 5.91 | 5.97 | 6.31 | 9200.0 | 6.31 |
2020-07-14 | 6.2 | 6.1 | 6.2 | 6.1 | 2800.0 | 6.1 |
2020-07-13 | 6.22 | 6.09 | 6.18 | 6.12 | 2200.0 | 6.12 |
2020-07-10 | 6.25 | 6.1 | 6.1 | 6.24 | 3200.0 | 6.24 |
2020-07-09 | 6.3 | 6.07 | 6.07 | 6.12 | 2200.0 | 6.12 |
2020-07-08 | 6.3 | 5.86 | 5.94 | 6.22 | 5800.0 | 6.22 |
2020-07-07 | 6.34 | 6.12 | 6.12 | 6.34 | 2600.0 | 6.34 |
2020-07-06 | 6.18 | 6.15 | 6.15 | 6.18 | 500.0 | 6.18 |
2020-07-02 | 6.2 | 6.1 | 6.1 | 6.16 | 2300.0 | 6.16 |
2020-07-01 | 6.1 | 6.1 | 6.1 | 6.1 | 100.0 | 6.1 |
2020-06-30 | 6.25 | 6.1 | 6.18 | 6.11 | 4300.0 | 6.11 |
2020-06-29 | 6.28 | 6.1 | 6.28 | 6.11 | 2400.0 | 6.11 |
2020-06-26 | 6.26 | 6.0 | 6.21 | 6.26 | 8200.0 | 6.26 |
2020-06-25 | 6.25 | 5.97 | 6.0 | 6.24 | 10300.0 | 6.24 |
2020-06-24 | 6.15 | 6.0 | 6.03 | 6.1 | 22000.0 | 6.1 |
2020-06-23 | 6.18 | 6.1 | 6.1 | 6.14 | 3200.0 | 6.14 |
2020-06-22 | 6.2 | 6.05 | 6.2 | 6.1 | 6600.0 | 6.1 |
2020-06-19 | 6.25 | 6.1 | 6.25 | 6.2 | 27000.0 | 6.2 |
2020-06-18 | 6.33 | 6.16 | 6.33 | 6.16 | 2200.0 | 6.16 |
2020-06-17 | 6.29 | 6.1 | 6.2 | 6.18 | 2400.0 | 6.18 |
2020-06-16 | 6.9 | 6.1 | 6.45 | 6.1 | 38200.0 | 6.1 |
2020-06-15 | 6.5 | 6.0 | 6.3 | 6.48 | 35700.0 | 6.48 |
2020-06-12 | 6.3 | 6.02 | 6.16 | 6.15 | 5900.0 | 6.15 |
2020-06-11 | 6.33 | 6.0 | 6.25 | 6.0 | 32200.0 | 6.0 |
2020-06-10 | 6.4 | 6.23 | 6.4 | 6.24 | 25400.0 | 6.24 |
2020-06-09 | 6.5 | 6.2 | 6.46 | 6.21 | 15100.0 | 6.21 |
2020-06-08 | 6.74 | 6.38 | 6.74 | 6.4 | 10400.0 | 6.4 |
2020-06-05 | 7.0 | 6.5 | 7.0 | 6.55 | 42600.0 | 6.55 |
2020-06-04 | 7.12 | 6.55 | 6.55 | 7.04 | 36800.0 | 7.04 |
2020-06-03 | 7.05 | 6.9 | 7.03 | 7.0 | 20400.0 | 7.0 |
2020-06-02 | 7.25 | 6.78 | 6.93 | 6.97 | 41900.0 | 6.97 |
2020-06-01 | 7.05 | 6.8 | 7.0 | 6.8 | 21300.0 | 6.8 |
2020-05-29 | 7.47 | 6.65 | 6.75 | 6.81 | 91800.0 | 6.81 |
2020-05-28 | 7.55 | 6.45 | 6.6 | 6.78 | 102300.0 | 6.78 |
2020-05-27 | 6.61 | 6.4 | 6.55 | 6.52 | 22300.0 | 6.52 |
2020-05-26 | 6.35 | 6.18 | 6.24 | 6.28 | 48000.0 | 6.28 |
2020-05-22 | 6.49 | 5.99 | 5.99 | 6.24 | 25600.0 | 6.24 |
2020-05-21 | 6.5 | 5.55 | 6.45 | 5.55 | 46600.0 | 5.55 |
2020-05-20 | 6.95 | 6.27 | 6.36 | 6.55 | 19100.0 | 6.55 |
2020-05-19 | 6.75 | 6.4 | 6.75 | 6.4 | 10200.0 | 6.4 |
2020-05-18 | 7.0 | 6.16 | 7.0 | 6.54 | 42600.0 | 6.54 |
2020-05-15 | 7.42 | 5.63 | 6.59 | 7.1 | 23500.0 | 7.1 |
2020-05-14 | 7.59 | 6.81 | 7.59 | 7.01 | 20400.0 | 7.01 |
2020-05-13 | 8.0 | 7.45 | 7.65 | 7.45 | 12700.0 | 7.45 |
2020-05-12 | 8.65 | 8.18 | 8.51 | 8.18 | 25100.0 | 8.18 |
2020-05-11 | 9.91 | 8.29 | 9.89 | 8.45 | 10500.0 | 8.45 |
2020-05-08 | 10.02 | 8.0 | 9.0 | 9.55 | 72000.0 | 9.55 |
2020-05-07 | 8.92 | 6.76 | 6.76 | 8.92 | 54300.0 | 8.92 |
2020-05-06 | 7.39 | 6.45 | 7.39 | 6.75 | 78300.0 | 6.75 |
2020-05-05 | 9.9 | 8.9 | 9.77 | 8.9 | 6500.0 | 8.9 |
2020-05-04 | 9.57 | 9.5 | 9.5 | 9.5 | 2100.0 | 9.5 |
2020-05-01 | 10.32 | 9.5 | 10.32 | 10.24 | 23300.0 | 10.24 |
2020-04-30 | 10.44 | 10.44 | 10.44 | 10.44 | 200.0 | 10.44 |
2020-04-29 | 10.45 | 10.35 | 10.45 | 10.36 | 5600.0 | 10.36 |
2020-04-28 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 | 10.45 |
2020-04-27 | 10.45 | 10.38 | 10.45 | 10.45 | 1600.0 | 10.45 |
2020-04-24 | 10.45 | 10.36 | 10.36 | 10.45 | 56500.0 | 10.45 |
2020-04-23 | 10.35 | 10.34 | 10.34 | 10.34 | 2000.0 | 10.34 |
2020-04-22 | 10.4 | 10.32 | 10.4 | 10.35 | 190300.0 | 10.35 |
2020-04-21 | 10.36 | 10.32 | 10.35 | 10.34 | 269500.0 | 10.34 |
2020-04-20 | 10.41 | 10.39 | 10.41 | 10.4 | 7600.0 | 10.4 |
2020-04-17 | 10.35 | 10.34 | 10.35 | 10.34 | 4200.0 | 10.34 |
2020-04-16 | 10.47 | 10.34 | 10.47 | 10.34 | 32300.0 | 10.34 |
2020-04-15 | 10.36 | 10.32 | 10.35 | 10.35 | 5900.0 | 10.35 |
2020-04-14 | 10.5 | 10.3 | 10.4 | 10.35 | 12500.0 | 10.35 |
2020-04-13 | 10.75 | 10.32 | 10.75 | 10.35 | 20800.0 | 10.35 |
2020-04-09 | 10.75 | 10.31 | 10.75 | 10.34 | 20500.0 | 10.34 |
2020-04-08 | 10.75 | 10.33 | 10.75 | 10.33 | 10000.0 | 10.33 |
2020-04-07 | 10.31 | 10.31 | 10.31 | 10.31 | 400.0 | 10.31 |
2020-04-06 | 10.32 | 10.26 | 10.27 | 10.31 | 5700.0 | 10.31 |
2020-04-03 | 10.27 | 10.16 | 10.24 | 10.26 | 231800.0 | 10.26 |
2020-04-02 | 10.27 | 10.19 | 10.27 | 10.24 | 2900.0 | 10.24 |
2020-04-01 | 10.27 | 10.26 | 10.27 | 10.27 | 6000.0 | 10.27 |
2020-03-31 | 10.3 | 10.19 | 10.3 | 10.23 | 1300.0 | 10.23 |
2020-03-30 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-03-27 | 10.22 | 10.0 | 10.1 | 10.05 | 118500.0 | 10.05 |
2020-03-26 | 11.0 | 10.05 | 10.05 | 10.2 | 4000.0 | 10.2 |
2020-03-25 | 10.0 | 10.0 | 10.0 | 10.0 | 1000.0 | 10.0 |
2020-03-24 | 9.95 | 9.82 | 9.9 | 9.95 | 23000.0 | 9.95 |
2020-03-23 | 9.99 | 9.9 | 9.99 | 9.9 | 1400.0 | 9.9 |
2020-03-20 | 10.0 | 9.89 | 10.0 | 9.89 | 1200.0 | 9.89 |
2020-03-19 | 9.81 | 9.81 | 9.81 | 9.81 | 100.0 | 9.81 |
2020-03-18 | 10.3 | 10.1 | 10.26 | 10.3 | 1100.0 | 10.3 |
2020-03-17 | 10.3 | 9.68 | 10.3 | 10.1 | 16200.0 | 10.1 |
2020-03-16 | 10.3 | 10.15 | 10.3 | 10.15 | 1300.0 | 10.15 |
2020-03-13 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-03-12 | 10.2 | 10.2 | 10.2 | 10.2 | 200.0 | 10.2 |
2020-03-11 | 10.28 | 10.24 | 10.27 | 10.24 | 40800.0 | 10.24 |
2020-03-10 | 10.26 | 10.24 | 10.24 | 10.24 | 25300.0 | 10.24 |
2020-03-09 | 10.26 | 10.2 | 10.26 | 10.23 | 48900.0 | 10.23 |
2020-03-06 | 10.31 | 10.3 | 10.3 | 10.3 | 10900.0 | 10.3 |
2020-03-05 | 10.3 | 10.29 | 10.29 | 10.3 | 10000.0 | 10.3 |
2020-03-04 | 10.31 | 10.3 | 10.3 | 10.3 | 65200.0 | 10.3 |
2020-03-03 | 10.29 | 10.29 | 10.29 | 10.29 | 5000.0 | 10.29 |
2020-03-02 | 10.3 | 10.3 | 10.3 | 10.3 | 100.0 | 10.3 |
2020-02-28 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 | 10.29 |
2020-02-27 | 10.29 | 10.29 | 10.29 | 10.29 | 200.0 | 10.29 |
2020-02-26 | 10.29 | 10.29 | 10.29 | 10.29 | 6000.0 | 10.29 |
2020-02-25 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 | 10.29 |
2020-02-24 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 | 10.29 |
2020-02-21 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 | 10.29 |
2020-02-20 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 | 10.29 |
2020-02-19 | 10.29 | 10.29 | 10.29 | 10.29 | 10500.0 | 10.29 |
2020-02-18 | 10.29 | 10.29 | 10.29 | 10.29 | 5000.0 | 10.29 |