名前 | Xinyuan Real Estate Co Ltd American Depositary Shares |
ティッカー | XIN |
国 | China |
上場年 | 2007.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.71 | 2.51 | 2.56 | 3.46 | 4592900.0 | 3.46 |
2021-02-12 | 2.54 | 2.41 | 2.41 | 2.47 | 126300.0 | 2.47 |
2021-02-11 | 2.5 | 2.41 | 2.45 | 2.44 | 62600.0 | 2.44 |
2021-02-10 | 2.55 | 2.39 | 2.52 | 2.45 | 189600.0 | 2.45 |
2021-02-09 | 2.57 | 2.47 | 2.5 | 2.51 | 297400.0 | 2.51 |
2021-02-08 | 2.48 | 2.36 | 2.48 | 2.38 | 78500.0 | 2.38 |
2021-02-05 | 2.49 | 2.34 | 2.38 | 2.43 | 133700.0 | 2.43 |
2021-02-04 | 2.37 | 2.21 | 2.21 | 2.36 | 187900.0 | 2.36 |
2021-02-03 | 2.39 | 2.28 | 2.39 | 2.29 | 83100.0 | 2.29 |
2021-02-02 | 2.36 | 2.28 | 2.3 | 2.33 | 88600.0 | 2.33 |
2021-02-01 | 2.29 | 2.18 | 2.2 | 2.29 | 121700.0 | 2.29 |
2021-01-29 | 2.37 | 2.27 | 2.35 | 2.28 | 102600.0 | 2.28 |
2021-01-28 | 2.4 | 2.37 | 2.37 | 2.37 | 87500.0 | 2.37 |
2021-01-27 | 2.5 | 2.36 | 2.48 | 2.41 | 116500.0 | 2.41 |
2021-01-26 | 2.54 | 2.43 | 2.48 | 2.52 | 171400.0 | 2.52 |
2021-01-25 | 2.56 | 2.4 | 2.55 | 2.5 | 335300.0 | 2.5 |
2021-01-22 | 2.61 | 2.5 | 2.58 | 2.55 | 246200.0 | 2.55 |
2021-01-21 | 2.6 | 2.34 | 2.36 | 2.58 | 339700.0 | 2.58 |
2021-01-20 | 2.4 | 2.33 | 2.38 | 2.4 | 130300.0 | 2.4 |
2021-01-19 | 2.44 | 2.31 | 2.44 | 2.33 | 116000.0 | 2.33 |
2021-01-15 | 2.45 | 2.31 | 2.45 | 2.42 | 170600.0 | 2.42 |
2021-01-14 | 2.43 | 2.27 | 2.27 | 2.4 | 151000.0 | 2.4 |
2021-01-13 | 2.3 | 2.26 | 2.29 | 2.28 | 96900.0 | 2.28 |
2021-01-12 | 2.31 | 2.24 | 2.25 | 2.29 | 162300.0 | 2.29 |
2021-01-11 | 2.23 | 2.2 | 2.22 | 2.21 | 84400.0 | 2.21 |
2021-01-08 | 2.29 | 2.2 | 2.25 | 2.22 | 87700.0 | 2.22 |
2021-01-07 | 2.36 | 2.19 | 2.36 | 2.21 | 164400.0 | 2.21 |
2021-01-06 | 2.38 | 2.21 | 2.21 | 2.3 | 180700.0 | 2.3 |
2021-01-05 | 2.2 | 2.15 | 2.16 | 2.18 | 40700.0 | 2.18 |
2021-01-04 | 2.25 | 2.14 | 2.21 | 2.16 | 70700.0 | 2.16 |
2020-12-31 | 2.21 | 2.15 | 2.15 | 2.2 | 95800.0 | 2.2 |
2020-12-30 | 2.23 | 2.16 | 2.23 | 2.17 | 127400.0 | 2.17 |
2020-12-29 | 2.24 | 2.18 | 2.23 | 2.19 | 72400.0 | 2.19 |
2020-12-28 | 2.27 | 2.21 | 2.23 | 2.23 | 102200.0 | 2.23 |
2020-12-24 | 2.29 | 2.24 | 2.26 | 2.27 | 38900.0 | 2.27 |
2020-12-23 | 2.34 | 2.25 | 2.25 | 2.27 | 213300.0 | 2.27 |
2020-12-22 | 2.39 | 2.23 | 2.39 | 2.3 | 110300.0 | 2.3 |
2020-12-21 | 2.43 | 2.33 | 2.33 | 2.43 | 53200.0 | 2.43 |
2020-12-18 | 2.45 | 2.36 | 2.41 | 2.45 | 130400.0 | 2.45 |
2020-12-17 | 2.48 | 2.36 | 2.4 | 2.38 | 63000.0 | 2.38 |
2020-12-16 | 2.43 | 2.37 | 2.41 | 2.37 | 43100.0 | 2.34 |
2020-12-15 | 2.45 | 2.36 | 2.45 | 2.41 | 100100.0 | 2.38 |
2020-12-14 | 2.57 | 2.47 | 2.57 | 2.48 | 139700.0 | 2.45 |
2020-12-11 | 2.65 | 2.54 | 2.65 | 2.57 | 58700.0 | 2.54 |
2020-12-10 | 2.61 | 2.52 | 2.58 | 2.6 | 79400.0 | 2.57 |
2020-12-09 | 2.61 | 2.54 | 2.6 | 2.6 | 100000.0 | 2.57 |
2020-12-08 | 2.6 | 2.52 | 2.52 | 2.57 | 81900.0 | 2.54 |
2020-12-07 | 2.69 | 2.5 | 2.6 | 2.56 | 200100.0 | 2.53 |
2020-12-04 | 2.9 | 2.54 | 2.65 | 2.69 | 1231000.0 | 2.66 |
2020-12-03 | 2.55 | 2.45 | 2.5 | 2.52 | 274200.0 | 2.49 |
2020-12-02 | 2.57 | 2.44 | 2.52 | 2.5 | 95600.0 | 2.47 |
2020-12-01 | 2.6 | 2.5 | 2.57 | 2.52 | 128900.0 | 2.49 |
2020-11-30 | 2.65 | 2.4 | 2.64 | 2.54 | 302200.0 | 2.51 |
2020-11-27 | 2.79 | 2.4 | 2.44 | 2.72 | 709400.0 | 2.69 |
2020-11-25 | 2.4 | 2.17 | 2.18 | 2.37 | 280100.0 | 2.34 |
2020-11-24 | 2.19 | 2.1 | 2.17 | 2.15 | 141600.0 | 2.13 |
2020-11-23 | 2.17 | 2.08 | 2.1 | 2.14 | 110200.0 | 2.12 |
2020-11-20 | 2.08 | 2.04 | 2.05 | 2.08 | 66000.0 | 2.06 |
2020-11-19 | 2.05 | 2.02 | 2.03 | 2.02 | 42400.0 | 2.0 |
2020-11-18 | 2.08 | 2.01 | 2.01 | 2.03 | 98400.0 | 2.01 |
2020-11-17 | 2.06 | 2.0 | 2.05 | 2.0 | 78700.0 | 1.98 |
2020-11-16 | 2.06 | 1.99 | 1.99 | 2.05 | 72100.0 | 2.03 |
2020-11-13 | 2.02 | 1.97 | 1.97 | 2.0 | 42500.0 | 1.98 |
2020-11-12 | 2.03 | 1.97 | 1.97 | 2.01 | 25700.0 | 1.99 |
2020-11-11 | 2.04 | 2.0 | 2.01 | 2.0 | 42200.0 | 1.98 |
2020-11-10 | 2.04 | 1.95 | 2.0 | 2.03 | 51800.0 | 2.01 |
2020-11-09 | 2.08 | 1.96 | 1.99 | 1.99 | 93300.0 | 1.97 |
2020-11-06 | 1.97 | 1.89 | 1.94 | 1.95 | 61000.0 | 1.93 |
2020-11-05 | 1.98 | 1.87 | 1.87 | 1.92 | 56100.0 | 1.9 |
2020-11-04 | 1.92 | 1.8 | 1.92 | 1.87 | 57100.0 | 1.85 |
2020-11-03 | 1.93 | 1.85 | 1.86 | 1.89 | 58200.0 | 1.87 |
2020-11-02 | 1.87 | 1.82 | 1.82 | 1.85 | 29400.0 | 1.83 |
2020-10-30 | 1.89 | 1.82 | 1.89 | 1.82 | 33400.0 | 1.8 |
2020-10-29 | 1.9 | 1.82 | 1.83 | 1.86 | 37000.0 | 1.84 |
2020-10-28 | 1.89 | 1.82 | 1.85 | 1.83 | 81500.0 | 1.81 |
2020-10-27 | 1.99 | 1.87 | 1.94 | 1.88 | 87500.0 | 1.86 |
2020-10-26 | 1.98 | 1.94 | 1.98 | 1.96 | 36100.0 | 1.94 |
2020-10-23 | 1.98 | 1.93 | 1.95 | 1.96 | 60200.0 | 1.94 |
2020-10-22 | 2.04 | 1.95 | 1.97 | 1.96 | 137800.0 | 1.94 |
2020-10-21 | 2.0 | 1.93 | 1.93 | 1.98 | 77600.0 | 1.96 |
2020-10-20 | 2.03 | 1.93 | 2.03 | 1.93 | 81900.0 | 1.91 |
2020-10-19 | 2.1 | 2.03 | 2.05 | 2.03 | 162600.0 | 2.01 |
2020-10-16 | 2.33 | 2.03 | 2.04 | 2.05 | 763900.0 | 2.03 |
2020-10-15 | 2.13 | 1.98 | 2.05 | 2.02 | 94700.0 | 2.0 |
2020-10-14 | 2.13 | 2.03 | 2.13 | 2.06 | 55300.0 | 2.04 |
2020-10-13 | 2.17 | 2.13 | 2.15 | 2.14 | 51300.0 | 2.12 |
2020-10-12 | 2.2 | 2.06 | 2.06 | 2.16 | 59900.0 | 2.14 |
2020-10-09 | 2.19 | 2.06 | 2.14 | 2.08 | 89700.0 | 2.06 |
2020-10-08 | 2.2 | 2.1 | 2.13 | 2.18 | 75800.0 | 2.16 |
2020-10-07 | 2.12 | 1.96 | 1.96 | 2.11 | 101900.0 | 2.09 |
2020-10-06 | 1.99 | 1.93 | 1.93 | 1.97 | 55800.0 | 1.95 |
2020-10-05 | 1.95 | 1.85 | 1.85 | 1.91 | 55600.0 | 1.89 |
2020-10-02 | 1.93 | 1.8 | 1.8 | 1.89 | 56000.0 | 1.87 |
2020-10-01 | 1.92 | 1.85 | 1.89 | 1.86 | 66400.0 | 1.84 |
2020-09-30 | 1.91 | 1.84 | 1.84 | 1.9 | 86200.0 | 1.88 |
2020-09-29 | 1.92 | 1.83 | 1.88 | 1.83 | 109600.0 | 1.81 |
2020-09-28 | 1.89 | 1.74 | 1.74 | 1.87 | 100800.0 | 1.85 |
2020-09-25 | 1.75 | 1.69 | 1.72 | 1.71 | 151700.0 | 1.69 |
2020-09-24 | 1.78 | 1.68 | 1.76 | 1.7 | 121700.0 | 1.68 |
2020-09-23 | 1.82 | 1.77 | 1.79 | 1.77 | 89000.0 | 1.75 |
2020-09-22 | 1.85 | 1.8 | 1.82 | 1.8 | 120500.0 | 1.78 |
2020-09-21 | 1.89 | 1.82 | 1.87 | 1.82 | 95100.0 | 1.8 |
2020-09-18 | 1.97 | 1.87 | 1.97 | 1.87 | 185300.0 | 1.85 |
2020-09-17 | 1.97 | 1.93 | 1.97 | 1.95 | 67100.0 | 1.93 |
2020-09-16 | 2.01 | 1.91 | 1.95 | 2.0 | 129400.0 | 1.98 |
2020-09-15 | 2.02 | 1.99 | 2.0 | 1.99 | 62200.0 | 1.97 |
2020-09-14 | 2.02 | 1.98 | 1.99 | 1.99 | 49500.0 | 1.97 |
2020-09-11 | 2.06 | 2.02 | 2.06 | 2.02 | 44800.0 | 1.97 |
2020-09-10 | 2.07 | 2.01 | 2.04 | 2.04 | 44200.0 | 1.99 |
2020-09-09 | 2.05 | 1.96 | 2.05 | 2.03 | 146400.0 | 1.98 |
2020-09-08 | 2.1 | 1.96 | 2.01 | 2.04 | 73900.0 | 1.99 |
2020-09-04 | 2.05 | 2.01 | 2.03 | 2.02 | 53400.0 | 1.97 |
2020-09-03 | 2.1 | 2.0 | 2.05 | 2.04 | 145900.0 | 1.99 |
2020-09-02 | 2.1 | 1.88 | 1.94 | 2.0 | 284700.0 | 1.95 |
2020-09-01 | 2.09 | 1.96 | 2.08 | 1.98 | 456100.0 | 1.93 |
2020-08-31 | 2.13 | 2.05 | 2.09 | 2.08 | 54400.0 | 2.03 |
2020-08-28 | 2.14 | 2.08 | 2.08 | 2.14 | 52700.0 | 2.09 |
2020-08-27 | 2.1 | 2.07 | 2.08 | 2.08 | 58000.0 | 2.03 |
2020-08-26 | 2.12 | 2.06 | 2.1 | 2.07 | 50300.0 | 2.02 |
2020-08-25 | 2.11 | 2.05 | 2.05 | 2.05 | 61100.0 | 2.0 |
2020-08-24 | 2.07 | 2.04 | 2.06 | 2.06 | 104900.0 | 2.01 |
2020-08-21 | 2.11 | 2.06 | 2.06 | 2.07 | 31000.0 | 2.02 |
2020-08-20 | 2.15 | 2.07 | 2.11 | 2.07 | 33500.0 | 2.02 |
2020-08-19 | 2.18 | 2.12 | 2.13 | 2.12 | 36300.0 | 2.07 |
2020-08-18 | 2.18 | 2.12 | 2.14 | 2.13 | 33800.0 | 2.08 |
2020-08-17 | 2.14 | 2.06 | 2.14 | 2.13 | 125900.0 | 2.08 |
2020-08-14 | 2.14 | 2.11 | 2.12 | 2.12 | 27000.0 | 2.07 |
2020-08-13 | 2.14 | 2.09 | 2.14 | 2.12 | 86800.0 | 2.07 |
2020-08-12 | 2.23 | 2.09 | 2.17 | 2.14 | 76600.0 | 2.09 |
2020-08-11 | 2.23 | 2.13 | 2.2 | 2.15 | 76600.0 | 2.1 |
2020-08-10 | 2.22 | 2.16 | 2.16 | 2.17 | 39800.0 | 2.12 |
2020-08-07 | 2.25 | 2.16 | 2.25 | 2.17 | 56100.0 | 2.12 |
2020-08-06 | 2.26 | 2.22 | 2.24 | 2.23 | 82400.0 | 2.18 |
2020-08-05 | 2.22 | 2.15 | 2.15 | 2.19 | 95100.0 | 2.14 |
2020-08-04 | 2.17 | 2.1 | 2.1 | 2.15 | 80200.0 | 2.1 |
2020-08-03 | 2.16 | 2.1 | 2.12 | 2.1 | 74600.0 | 2.05 |
2020-07-31 | 2.19 | 2.04 | 2.04 | 2.12 | 310100.0 | 2.07 |
2020-07-30 | 2.09 | 2.03 | 2.06 | 2.05 | 65300.0 | 2.0 |
2020-07-29 | 2.1 | 2.05 | 2.09 | 2.06 | 30200.0 | 2.01 |
2020-07-28 | 2.09 | 2.07 | 2.07 | 2.07 | 24600.0 | 2.02 |
2020-07-27 | 2.1 | 2.05 | 2.1 | 2.06 | 139300.0 | 2.01 |
2020-07-24 | 2.13 | 2.1 | 2.11 | 2.11 | 46600.0 | 2.06 |
2020-07-23 | 2.15 | 2.1 | 2.12 | 2.12 | 64600.0 | 2.07 |
2020-07-22 | 2.16 | 2.11 | 2.11 | 2.12 | 34200.0 | 2.07 |
2020-07-21 | 2.2 | 2.13 | 2.15 | 2.14 | 51700.0 | 2.09 |
2020-07-20 | 2.21 | 2.1 | 2.1 | 2.15 | 119200.0 | 2.1 |
2020-07-17 | 2.24 | 2.05 | 2.23 | 2.12 | 260400.0 | 2.07 |
2020-07-16 | 2.26 | 2.22 | 2.26 | 2.24 | 42500.0 | 2.19 |
2020-07-15 | 2.28 | 2.17 | 2.18 | 2.28 | 99300.0 | 2.23 |
2020-07-14 | 2.19 | 2.14 | 2.18 | 2.16 | 98000.0 | 2.11 |
2020-07-13 | 2.23 | 2.16 | 2.21 | 2.18 | 71800.0 | 2.13 |
2020-07-10 | 2.27 | 2.22 | 2.27 | 2.22 | 77600.0 | 2.17 |
2020-07-09 | 2.34 | 2.25 | 2.33 | 2.3 | 97700.0 | 2.25 |
2020-07-08 | 2.34 | 2.21 | 2.34 | 2.3 | 131800.0 | 2.25 |
2020-07-07 | 2.35 | 2.26 | 2.28 | 2.3 | 174900.0 | 2.25 |
2020-07-06 | 2.35 | 2.19 | 2.35 | 2.27 | 226800.0 | 2.22 |
2020-07-02 | 2.27 | 2.2 | 2.22 | 2.25 | 65600.0 | 2.2 |
2020-07-01 | 2.29 | 2.18 | 2.25 | 2.19 | 65900.0 | 2.14 |
2020-06-30 | 2.21 | 2.09 | 2.16 | 2.19 | 117100.0 | 2.14 |
2020-06-29 | 2.18 | 2.05 | 2.1 | 2.13 | 121600.0 | 2.08 |
2020-06-26 | 2.09 | 2.01 | 2.06 | 2.03 | 107000.0 | 1.98 |
2020-06-25 | 2.13 | 2.07 | 2.13 | 2.08 | 61800.0 | 2.03 |
2020-06-24 | 2.24 | 2.09 | 2.24 | 2.11 | 185300.0 | 2.06 |
2020-06-23 | 2.28 | 2.21 | 2.28 | 2.25 | 67700.0 | 2.2 |
2020-06-22 | 2.29 | 2.21 | 2.27 | 2.25 | 104700.0 | 2.2 |
2020-06-19 | 2.34 | 2.24 | 2.34 | 2.24 | 111800.0 | 2.19 |
2020-06-18 | 2.34 | 2.22 | 2.24 | 2.31 | 127800.0 | 2.26 |
2020-06-17 | 2.34 | 2.22 | 2.29 | 2.24 | 147700.0 | 2.19 |
2020-06-16 | 2.41 | 2.25 | 2.41 | 2.27 | 205300.0 | 2.22 |
2020-06-15 | 2.41 | 2.33 | 2.36 | 2.34 | 157800.0 | 2.29 |
2020-06-12 | 2.46 | 2.3 | 2.33 | 2.41 | 362900.0 | 2.33 |
2020-06-11 | 2.41 | 2.26 | 2.4 | 2.26 | 231600.0 | 2.19 |
2020-06-10 | 2.47 | 2.37 | 2.43 | 2.45 | 210900.0 | 2.37 |
2020-06-09 | 2.49 | 2.37 | 2.42 | 2.49 | 212300.0 | 2.41 |
2020-06-08 | 2.46 | 2.41 | 2.43 | 2.44 | 204400.0 | 2.36 |
2020-06-05 | 2.68 | 2.34 | 2.59 | 2.44 | 856000.0 | 2.36 |
2020-06-04 | 2.74 | 2.69 | 2.73 | 2.74 | 114800.0 | 2.65 |
2020-06-03 | 2.74 | 2.61 | 2.65 | 2.64 | 120200.0 | 2.55 |
2020-06-02 | 2.65 | 2.59 | 2.61 | 2.65 | 44700.0 | 2.56 |
2020-06-01 | 2.64 | 2.48 | 2.52 | 2.55 | 78100.0 | 2.47 |
2020-05-29 | 2.54 | 2.4 | 2.47 | 2.48 | 66600.0 | 2.4 |
2020-05-28 | 2.52 | 2.43 | 2.48 | 2.45 | 48900.0 | 2.37 |
2020-05-27 | 2.53 | 2.46 | 2.48 | 2.48 | 97400.0 | 2.4 |
2020-05-26 | 2.56 | 2.45 | 2.49 | 2.51 | 60300.0 | 2.43 |
2020-05-22 | 2.48 | 2.36 | 2.47 | 2.47 | 105100.0 | 2.39 |
2020-05-21 | 2.52 | 2.46 | 2.5 | 2.46 | 106700.0 | 2.38 |
2020-05-20 | 2.68 | 2.53 | 2.58 | 2.53 | 137500.0 | 2.45 |
2020-05-19 | 2.62 | 2.55 | 2.58 | 2.58 | 84500.0 | 2.5 |
2020-05-18 | 2.63 | 2.52 | 2.52 | 2.61 | 172000.0 | 2.52 |
2020-05-15 | 2.55 | 2.42 | 2.42 | 2.53 | 52900.0 | 2.45 |
2020-05-14 | 2.48 | 2.4 | 2.46 | 2.46 | 52500.0 | 2.38 |
2020-05-13 | 2.6 | 2.45 | 2.56 | 2.46 | 172600.0 | 2.38 |
2020-05-12 | 2.76 | 2.63 | 2.76 | 2.63 | 55000.0 | 2.54 |
2020-05-11 | 2.78 | 2.66 | 2.71 | 2.71 | 216500.0 | 2.62 |
2020-05-08 | 2.66 | 2.53 | 2.59 | 2.65 | 122500.0 | 2.56 |
2020-05-07 | 2.55 | 2.44 | 2.51 | 2.5 | 83000.0 | 2.42 |
2020-05-06 | 2.46 | 2.33 | 2.43 | 2.41 | 130700.0 | 2.33 |
2020-05-05 | 2.47 | 2.37 | 2.39 | 2.37 | 149000.0 | 2.29 |
2020-05-04 | 2.52 | 2.38 | 2.5 | 2.4 | 142700.0 | 2.32 |
2020-05-01 | 2.56 | 2.42 | 2.55 | 2.48 | 90100.0 | 2.4 |
2020-04-30 | 2.63 | 2.51 | 2.54 | 2.6 | 86000.0 | 2.51 |
2020-04-29 | 2.64 | 2.56 | 2.57 | 2.57 | 158000.0 | 2.49 |
2020-04-28 | 2.6 | 2.45 | 2.58 | 2.49 | 148000.0 | 2.41 |
2020-04-27 | 2.57 | 2.44 | 2.44 | 2.52 | 165900.0 | 2.44 |
2020-04-24 | 2.49 | 2.37 | 2.44 | 2.41 | 50500.0 | 2.33 |
2020-04-23 | 2.48 | 2.36 | 2.37 | 2.37 | 96700.0 | 2.29 |
2020-04-22 | 2.45 | 2.33 | 2.41 | 2.4 | 78900.0 | 2.32 |
2020-04-21 | 2.42 | 2.31 | 2.37 | 2.37 | 64300.0 | 2.29 |
2020-04-20 | 2.59 | 2.36 | 2.59 | 2.37 | 190500.0 | 2.29 |
2020-04-17 | 2.77 | 2.53 | 2.75 | 2.58 | 138500.0 | 2.5 |
2020-04-16 | 2.88 | 2.65 | 2.88 | 2.67 | 192100.0 | 2.58 |
2020-04-15 | 2.9 | 2.75 | 2.77 | 2.87 | 247900.0 | 2.68 |
2020-04-14 | 2.94 | 2.82 | 2.85 | 2.92 | 212800.0 | 2.73 |
2020-04-13 | 2.9 | 2.71 | 2.9 | 2.81 | 109700.0 | 2.62 |
2020-04-09 | 2.88 | 2.73 | 2.8 | 2.86 | 288200.0 | 2.67 |
2020-04-08 | 2.85 | 2.63 | 2.69 | 2.75 | 383400.0 | 2.57 |
2020-04-07 | 2.65 | 2.44 | 2.53 | 2.58 | 450500.0 | 2.41 |
2020-04-06 | 2.53 | 2.32 | 2.36 | 2.35 | 437600.0 | 2.19 |
2020-04-03 | 2.39 | 2.22 | 2.29 | 2.28 | 368200.0 | 2.13 |
2020-04-02 | 2.12 | 2.03 | 2.08 | 2.09 | 203100.0 | 1.95 |
2020-04-01 | 2.2 | 2.05 | 2.17 | 2.09 | 92400.0 | 1.95 |
2020-03-31 | 2.31 | 2.16 | 2.18 | 2.18 | 158500.0 | 2.03 |
2020-03-30 | 2.24 | 2.03 | 2.06 | 2.17 | 131100.0 | 2.03 |
2020-03-27 | 2.15 | 2.06 | 2.1 | 2.12 | 140300.0 | 1.98 |
2020-03-26 | 2.18 | 2.0 | 2.0 | 2.13 | 408100.0 | 1.99 |
2020-03-25 | 2.29 | 2.0 | 2.12 | 2.02 | 423100.0 | 1.89 |
2020-03-24 | 2.2 | 2.03 | 2.03 | 2.09 | 180800.0 | 1.95 |
2020-03-23 | 2.06 | 1.96 | 1.99 | 2.0 | 109200.0 | 1.87 |
2020-03-20 | 2.23 | 1.95 | 2.2 | 2.0 | 422800.0 | 1.87 |
2020-03-19 | 2.25 | 1.93 | 1.93 | 2.17 | 184400.0 | 2.03 |
2020-03-18 | 2.32 | 1.98 | 2.32 | 2.0 | 361600.0 | 1.87 |
2020-03-17 | 2.5 | 2.29 | 2.29 | 2.43 | 189900.0 | 2.27 |
2020-03-16 | 2.59 | 2.25 | 2.5 | 2.36 | 369200.0 | 2.2 |
2020-03-13 | 2.69 | 2.5 | 2.64 | 2.68 | 228300.0 | 2.5 |
2020-03-12 | 2.69 | 2.5 | 2.69 | 2.62 | 302000.0 | 2.45 |
2020-03-11 | 2.83 | 2.7 | 2.78 | 2.72 | 129800.0 | 2.54 |
2020-03-10 | 2.87 | 2.7 | 2.8 | 2.85 | 136400.0 | 2.66 |
2020-03-09 | 2.95 | 2.63 | 2.94 | 2.67 | 364000.0 | 2.49 |
2020-03-06 | 3.0 | 2.94 | 2.99 | 2.97 | 96300.0 | 2.77 |
2020-03-05 | 3.1 | 2.99 | 3.02 | 3.04 | 62600.0 | 2.84 |
2020-03-04 | 3.06 | 3.0 | 3.03 | 3.04 | 79800.0 | 2.84 |
2020-03-03 | 3.13 | 2.94 | 3.13 | 2.94 | 100400.0 | 2.74 |
2020-03-02 | 3.15 | 2.91 | 2.93 | 3.13 | 188300.0 | 2.92 |
2020-02-28 | 3.04 | 2.85 | 3.01 | 2.89 | 206700.0 | 2.7 |
2020-02-27 | 3.12 | 3.0 | 3.12 | 3.01 | 154000.0 | 2.81 |
2020-02-26 | 3.15 | 3.01 | 3.07 | 3.09 | 132700.0 | 2.88 |
2020-02-25 | 3.2 | 3.05 | 3.2 | 3.07 | 141400.0 | 2.87 |
2020-02-24 | 3.18 | 3.12 | 3.16 | 3.18 | 122900.0 | 2.97 |
2020-02-21 | 3.23 | 3.01 | 3.02 | 3.22 | 194900.0 | 3.01 |
2020-02-20 | 3.25 | 3.01 | 3.19 | 3.02 | 274100.0 | 2.82 |
2020-02-19 | 3.21 | 3.11 | 3.13 | 3.19 | 93500.0 | 2.98 |
2020-02-18 | 3.17 | 3.08 | 3.12 | 3.12 | 81000.0 | 2.91 |