名前 | 111 Inc. American Depositary Shares |
ティッカー | YI |
国 | China |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 30.99 | 24.46 | 24.72 | 27.33 | 5049100.0 | 27.33 |
2021-02-12 | 25.19 | 22.5 | 24.61 | 23.07 | 3703800.0 | 23.07 |
2021-02-11 | 45.88 | 20.5 | 31.8 | 23.56 | 12403600.0 | 23.56 |
2021-02-10 | 27.9 | 19.5 | 20.6 | 26.07 | 6118300.0 | 26.07 |
2021-02-09 | 18.98 | 14.4 | 14.79 | 18.2 | 2061200.0 | 18.2 |
2021-02-08 | 15.18 | 12.5 | 13.38 | 13.93 | 1404900.0 | 13.93 |
2021-02-05 | 12.98 | 11.76 | 12.7 | 12.7 | 658300.0 | 12.7 |
2021-02-04 | 12.18 | 11.22 | 11.82 | 11.28 | 220300.0 | 11.28 |
2021-02-03 | 12.01 | 11.7 | 11.77 | 11.82 | 168000.0 | 11.82 |
2021-02-02 | 12.85 | 11.64 | 12.0 | 11.81 | 588400.0 | 11.81 |
2021-02-01 | 12.1 | 11.12 | 11.18 | 12.02 | 478400.0 | 12.02 |
2021-01-29 | 12.03 | 10.6 | 10.84 | 11.02 | 293300.0 | 11.02 |
2021-01-28 | 11.34 | 10.2 | 11.31 | 10.71 | 224500.0 | 10.71 |
2021-01-27 | 11.76 | 10.2 | 10.4 | 10.98 | 311300.0 | 10.98 |
2021-01-26 | 12.31 | 11.55 | 12.26 | 11.77 | 385500.0 | 11.77 |
2021-01-25 | 15.0 | 11.22 | 14.98 | 11.86 | 1828000.0 | 11.86 |
2021-01-22 | 12.85 | 8.75 | 8.75 | 11.9 | 5889100.0 | 11.9 |
2021-01-21 | 8.66 | 7.62 | 7.69 | 8.49 | 362000.0 | 8.49 |
2021-01-20 | 8.37 | 7.35 | 7.46 | 7.62 | 406900.0 | 7.62 |
2021-01-19 | 7.8 | 7.05 | 7.1 | 7.3 | 501300.0 | 7.3 |
2021-01-15 | 7.11 | 6.89 | 7.0 | 7.02 | 203700.0 | 7.02 |
2021-01-14 | 7.04 | 6.85 | 6.87 | 6.98 | 127000.0 | 6.98 |
2021-01-13 | 7.07 | 6.82 | 6.94 | 6.83 | 74100.0 | 6.83 |
2021-01-12 | 7.03 | 6.8 | 6.88 | 6.9 | 75600.0 | 6.9 |
2021-01-11 | 7.07 | 6.8 | 6.96 | 6.9 | 148400.0 | 6.9 |
2021-01-08 | 7.1 | 6.81 | 6.99 | 6.94 | 101500.0 | 6.94 |
2021-01-07 | 7.12 | 6.9 | 7.12 | 7.0 | 48200.0 | 7.0 |
2021-01-06 | 7.2 | 6.95 | 6.99 | 7.05 | 128800.0 | 7.05 |
2021-01-05 | 7.01 | 6.84 | 6.87 | 6.96 | 133400.0 | 6.96 |
2021-01-04 | 7.03 | 6.8 | 6.92 | 6.93 | 114000.0 | 6.93 |
2020-12-31 | 7.1 | 6.76 | 6.91 | 6.95 | 627200.0 | 6.95 |
2020-12-30 | 7.04 | 6.6 | 6.91 | 6.86 | 832500.0 | 6.86 |
2020-12-29 | 7.0 | 6.55 | 6.7 | 6.96 | 61600.0 | 6.96 |
2020-12-28 | 6.95 | 6.67 | 6.87 | 6.7 | 95500.0 | 6.7 |
2020-12-24 | 7.08 | 6.5 | 6.54 | 6.93 | 375200.0 | 6.93 |
2020-12-23 | 6.75 | 6.51 | 6.7 | 6.59 | 673100.0 | 6.59 |
2020-12-22 | 6.68 | 6.43 | 6.68 | 6.51 | 31600.0 | 6.51 |
2020-12-21 | 6.52 | 6.42 | 6.42 | 6.46 | 23700.0 | 6.46 |
2020-12-18 | 6.7 | 6.37 | 6.5 | 6.4 | 60900.0 | 6.4 |
2020-12-17 | 6.82 | 6.28 | 6.28 | 6.5 | 438000.0 | 6.5 |
2020-12-16 | 6.37 | 6.14 | 6.32 | 6.28 | 33700.0 | 6.28 |
2020-12-15 | 6.36 | 6.16 | 6.31 | 6.17 | 49400.0 | 6.17 |
2020-12-14 | 6.49 | 6.26 | 6.39 | 6.34 | 57100.0 | 6.34 |
2020-12-11 | 6.88 | 6.44 | 6.76 | 6.5 | 65200.0 | 6.5 |
2020-12-10 | 6.98 | 6.63 | 6.94 | 6.76 | 76500.0 | 6.76 |
2020-12-09 | 6.77 | 6.37 | 6.77 | 6.46 | 49500.0 | 6.46 |
2020-12-08 | 6.57 | 6.41 | 6.5 | 6.54 | 22600.0 | 6.54 |
2020-12-07 | 6.71 | 6.31 | 6.54 | 6.49 | 101900.0 | 6.49 |
2020-12-04 | 6.8 | 6.53 | 6.7 | 6.54 | 90100.0 | 6.54 |
2020-12-03 | 6.88 | 6.64 | 6.78 | 6.66 | 57800.0 | 6.66 |
2020-12-02 | 6.92 | 6.77 | 6.77 | 6.77 | 60400.0 | 6.77 |
2020-12-01 | 7.12 | 6.9 | 7.06 | 6.9 | 61300.0 | 6.9 |
2020-11-30 | 7.11 | 6.91 | 7.01 | 7.11 | 92300.0 | 7.11 |
2020-11-27 | 7.31 | 6.9 | 6.9 | 7.14 | 80400.0 | 7.14 |
2020-11-25 | 6.99 | 6.6 | 6.82 | 6.75 | 81100.0 | 6.75 |
2020-11-24 | 7.09 | 6.81 | 7.0 | 6.86 | 64000.0 | 6.86 |
2020-11-23 | 7.14 | 6.8 | 6.89 | 6.97 | 71800.0 | 6.97 |
2020-11-20 | 7.25 | 6.8 | 7.25 | 6.8 | 71300.0 | 6.8 |
2020-11-19 | 7.54 | 7.11 | 7.39 | 7.2 | 265600.0 | 7.2 |
2020-11-18 | 7.34 | 7.12 | 7.3 | 7.15 | 31400.0 | 7.15 |
2020-11-17 | 7.4 | 7.14 | 7.22 | 7.25 | 167500.0 | 7.25 |
2020-11-16 | 7.39 | 7.1 | 7.38 | 7.16 | 172700.0 | 7.16 |
2020-11-13 | 7.31 | 7.07 | 7.17 | 7.27 | 43000.0 | 7.27 |
2020-11-12 | 7.5 | 7.08 | 7.45 | 7.2 | 60700.0 | 7.2 |
2020-11-11 | 7.5 | 7.0 | 7.1 | 7.45 | 44600.0 | 7.45 |
2020-11-10 | 7.1 | 6.83 | 7.0 | 7.03 | 40100.0 | 7.03 |
2020-11-09 | 7.02 | 6.84 | 6.9 | 7.02 | 75700.0 | 7.02 |
2020-11-06 | 7.06 | 6.69 | 6.86 | 6.84 | 89900.0 | 6.84 |
2020-11-05 | 7.0 | 6.51 | 6.72 | 6.64 | 301300.0 | 6.64 |
2020-11-04 | 6.73 | 6.38 | 6.51 | 6.56 | 43300.0 | 6.56 |
2020-11-03 | 6.78 | 6.31 | 6.52 | 6.51 | 78300.0 | 6.51 |
2020-11-02 | 7.1 | 6.49 | 7.0 | 6.54 | 186200.0 | 6.54 |
2020-10-30 | 7.1 | 6.94 | 6.99 | 6.94 | 39400.0 | 6.94 |
2020-10-29 | 7.0 | 6.82 | 6.82 | 7.0 | 24300.0 | 7.0 |
2020-10-28 | 6.97 | 6.8 | 6.8 | 6.81 | 36500.0 | 6.81 |
2020-10-27 | 6.9 | 6.81 | 6.83 | 6.84 | 23900.0 | 6.84 |
2020-10-26 | 7.07 | 6.8 | 6.88 | 6.82 | 48000.0 | 6.82 |
2020-10-23 | 7.16 | 6.83 | 7.0 | 7.0 | 81600.0 | 7.0 |
2020-10-22 | 7.15 | 6.9 | 6.98 | 7.05 | 784000.0 | 7.05 |
2020-10-21 | 7.19 | 6.62 | 6.81 | 7.0 | 1533100.0 | 7.0 |
2020-10-20 | 6.95 | 6.66 | 6.8 | 6.8 | 97400.0 | 6.8 |
2020-10-19 | 7.12 | 6.52 | 6.71 | 6.79 | 549100.0 | 6.79 |
2020-10-16 | 6.8 | 6.51 | 6.53 | 6.8 | 36800.0 | 6.8 |
2020-10-15 | 6.89 | 6.28 | 6.65 | 6.57 | 589600.0 | 6.57 |
2020-10-14 | 6.78 | 6.5 | 6.5 | 6.5 | 31000.0 | 6.5 |
2020-10-13 | 6.73 | 6.52 | 6.58 | 6.52 | 32800.0 | 6.52 |
2020-10-12 | 6.71 | 6.52 | 6.55 | 6.63 | 7900.0 | 6.63 |
2020-10-09 | 6.8 | 6.55 | 6.55 | 6.57 | 32400.0 | 6.57 |
2020-10-08 | 6.84 | 6.56 | 6.74 | 6.57 | 11100.0 | 6.57 |
2020-10-07 | 6.85 | 6.45 | 6.8 | 6.65 | 25100.0 | 6.65 |
2020-10-06 | 6.85 | 6.71 | 6.85 | 6.79 | 59000.0 | 6.79 |
2020-10-05 | 6.8 | 6.25 | 6.26 | 6.8 | 94300.0 | 6.8 |
2020-10-02 | 6.44 | 6.2 | 6.2 | 6.23 | 26000.0 | 6.23 |
2020-10-01 | 6.42 | 6.16 | 6.19 | 6.32 | 11400.0 | 6.32 |
2020-09-30 | 6.41 | 6.07 | 6.08 | 6.2 | 8100.0 | 6.2 |
2020-09-29 | 6.17 | 6.05 | 6.17 | 6.15 | 3700.0 | 6.15 |
2020-09-28 | 6.18 | 6.08 | 6.18 | 6.17 | 11700.0 | 6.17 |
2020-09-25 | 6.14 | 5.97 | 6.0 | 6.12 | 8900.0 | 6.12 |
2020-09-24 | 6.14 | 5.91 | 5.93 | 6.03 | 13100.0 | 6.03 |
2020-09-23 | 6.19 | 5.79 | 6.01 | 5.83 | 28400.0 | 5.83 |
2020-09-22 | 6.59 | 6.0 | 6.59 | 6.0 | 31200.0 | 6.0 |
2020-09-21 | 6.64 | 5.9 | 5.95 | 6.59 | 61500.0 | 6.59 |
2020-09-18 | 6.1 | 5.84 | 6.0 | 5.9 | 33900.0 | 5.9 |
2020-09-17 | 6.01 | 5.78 | 5.78 | 5.95 | 14300.0 | 5.95 |
2020-09-16 | 5.97 | 5.71 | 5.91 | 5.89 | 28800.0 | 5.89 |
2020-09-15 | 5.96 | 5.73 | 5.85 | 5.92 | 15100.0 | 5.92 |
2020-09-14 | 6.34 | 5.42 | 5.57 | 5.75 | 1131200.0 | 5.75 |
2020-09-11 | 5.72 | 5.29 | 5.72 | 5.57 | 33500.0 | 5.57 |
2020-09-10 | 5.99 | 5.64 | 5.8 | 5.73 | 72700.0 | 5.73 |
2020-09-09 | 5.96 | 5.52 | 5.62 | 5.76 | 34000.0 | 5.76 |
2020-09-08 | 5.98 | 5.2 | 5.93 | 5.45 | 128800.0 | 5.45 |
2020-09-04 | 6.17 | 5.82 | 6.17 | 5.96 | 52100.0 | 5.96 |
2020-09-03 | 6.28 | 6.15 | 6.15 | 6.18 | 27200.0 | 6.18 |
2020-09-02 | 6.23 | 6.1 | 6.19 | 6.23 | 27500.0 | 6.23 |
2020-09-01 | 6.23 | 6.04 | 6.1 | 6.22 | 15500.0 | 6.22 |
2020-08-31 | 6.26 | 6.0 | 6.14 | 6.16 | 73500.0 | 6.16 |
2020-08-28 | 6.4 | 6.11 | 6.24 | 6.14 | 39700.0 | 6.14 |
2020-08-27 | 6.49 | 6.22 | 6.37 | 6.25 | 48000.0 | 6.25 |
2020-08-26 | 6.52 | 6.24 | 6.24 | 6.42 | 33400.0 | 6.42 |
2020-08-25 | 6.44 | 6.2 | 6.44 | 6.28 | 73700.0 | 6.28 |
2020-08-24 | 6.99 | 6.31 | 6.99 | 6.56 | 217300.0 | 6.56 |
2020-08-21 | 7.33 | 6.59 | 7.33 | 6.88 | 312500.0 | 6.88 |
2020-08-20 | 7.72 | 6.86 | 6.88 | 7.33 | 451600.0 | 7.33 |
2020-08-19 | 6.84 | 6.66 | 6.76 | 6.75 | 77800.0 | 6.75 |
2020-08-18 | 6.95 | 6.41 | 6.71 | 6.77 | 658600.0 | 6.77 |
2020-08-17 | 6.86 | 6.57 | 6.68 | 6.7 | 40100.0 | 6.7 |
2020-08-14 | 6.58 | 6.44 | 6.58 | 6.53 | 8200.0 | 6.53 |
2020-08-13 | 6.68 | 6.28 | 6.6 | 6.68 | 24600.0 | 6.68 |
2020-08-12 | 6.8 | 6.55 | 6.73 | 6.56 | 27800.0 | 6.56 |
2020-08-11 | 6.91 | 6.56 | 6.83 | 6.74 | 96900.0 | 6.74 |
2020-08-10 | 6.79 | 6.46 | 6.47 | 6.79 | 34900.0 | 6.79 |
2020-08-07 | 6.53 | 6.42 | 6.42 | 6.43 | 17500.0 | 6.43 |
2020-08-06 | 6.61 | 6.44 | 6.49 | 6.48 | 21600.0 | 6.48 |
2020-08-05 | 6.51 | 6.43 | 6.43 | 6.47 | 16000.0 | 6.47 |
2020-08-04 | 6.53 | 6.28 | 6.28 | 6.44 | 12900.0 | 6.44 |
2020-08-03 | 6.48 | 6.26 | 6.43 | 6.31 | 21300.0 | 6.31 |
2020-07-31 | 6.58 | 6.41 | 6.41 | 6.47 | 18700.0 | 6.47 |
2020-07-30 | 6.51 | 6.35 | 6.51 | 6.39 | 15800.0 | 6.39 |
2020-07-29 | 6.55 | 6.38 | 6.48 | 6.39 | 12300.0 | 6.39 |
2020-07-28 | 6.52 | 6.22 | 6.22 | 6.47 | 57200.0 | 6.47 |
2020-07-27 | 6.49 | 6.16 | 6.34 | 6.27 | 54500.0 | 6.27 |
2020-07-24 | 6.39 | 6.08 | 6.3 | 6.14 | 98600.0 | 6.14 |
2020-07-23 | 6.84 | 6.26 | 6.8 | 6.29 | 164400.0 | 6.29 |
2020-07-22 | 6.85 | 6.71 | 6.8 | 6.8 | 84000.0 | 6.8 |
2020-07-21 | 6.92 | 6.67 | 6.88 | 6.84 | 185000.0 | 6.84 |
2020-07-20 | 6.89 | 6.57 | 6.73 | 6.7 | 153200.0 | 6.7 |
2020-07-17 | 6.75 | 6.53 | 6.53 | 6.72 | 133300.0 | 6.72 |
2020-07-16 | 6.62 | 6.31 | 6.31 | 6.53 | 136000.0 | 6.53 |
2020-07-15 | 6.84 | 6.25 | 6.69 | 6.31 | 960400.0 | 6.31 |
2020-07-14 | 6.8 | 6.19 | 6.49 | 6.64 | 30200.0 | 6.64 |
2020-07-13 | 6.81 | 6.34 | 6.8 | 6.48 | 91400.0 | 6.48 |
2020-07-10 | 6.78 | 6.69 | 6.78 | 6.74 | 65800.0 | 6.74 |
2020-07-09 | 6.8 | 6.7 | 6.75 | 6.74 | 26100.0 | 6.74 |
2020-07-08 | 6.75 | 6.52 | 6.68 | 6.74 | 21900.0 | 6.74 |
2020-07-07 | 6.8 | 6.6 | 6.71 | 6.73 | 30800.0 | 6.73 |
2020-07-06 | 6.68 | 6.5 | 6.5 | 6.68 | 27500.0 | 6.68 |
2020-07-02 | 6.66 | 6.16 | 6.33 | 6.38 | 37900.0 | 6.38 |
2020-07-01 | 6.65 | 6.26 | 6.4 | 6.33 | 10500.0 | 6.33 |
2020-06-30 | 6.75 | 6.17 | 6.27 | 6.35 | 49800.0 | 6.35 |
2020-06-29 | 6.81 | 6.34 | 6.77 | 6.44 | 30300.0 | 6.44 |
2020-06-26 | 6.89 | 6.05 | 6.2 | 6.78 | 560700.0 | 6.78 |
2020-06-25 | 6.8 | 6.1 | 6.37 | 6.22 | 271400.0 | 6.22 |
2020-06-24 | 6.88 | 6.25 | 6.58 | 6.34 | 337700.0 | 6.34 |
2020-06-23 | 6.62 | 6.38 | 6.43 | 6.59 | 26100.0 | 6.59 |
2020-06-22 | 6.87 | 6.3 | 6.86 | 6.42 | 256500.0 | 6.42 |
2020-06-19 | 6.94 | 6.61 | 6.94 | 6.86 | 50800.0 | 6.86 |
2020-06-18 | 6.84 | 6.52 | 6.81 | 6.69 | 31700.0 | 6.69 |
2020-06-17 | 6.99 | 6.67 | 6.96 | 6.86 | 24000.0 | 6.86 |
2020-06-16 | 6.83 | 6.64 | 6.81 | 6.83 | 34900.0 | 6.83 |
2020-06-15 | 6.82 | 6.41 | 6.42 | 6.62 | 35700.0 | 6.62 |
2020-06-12 | 6.75 | 6.37 | 6.51 | 6.38 | 68300.0 | 6.38 |
2020-06-11 | 7.04 | 6.22 | 7.0 | 6.32 | 641500.0 | 6.32 |
2020-06-10 | 7.07 | 6.96 | 6.96 | 7.03 | 35600.0 | 7.03 |
2020-06-09 | 7.17 | 6.92 | 7.05 | 6.97 | 19700.0 | 6.97 |
2020-06-08 | 7.14 | 7.0 | 7.01 | 7.1 | 37800.0 | 7.1 |
2020-06-05 | 7.34 | 7.0 | 7.15 | 7.0 | 54600.0 | 7.0 |
2020-06-04 | 7.39 | 7.12 | 7.2 | 7.13 | 18300.0 | 7.13 |
2020-06-03 | 7.43 | 7.18 | 7.33 | 7.29 | 21300.0 | 7.29 |
2020-06-02 | 7.6 | 7.05 | 7.2 | 7.42 | 50400.0 | 7.42 |
2020-06-01 | 7.44 | 7.15 | 7.37 | 7.24 | 34900.0 | 7.24 |
2020-05-29 | 7.65 | 7.05 | 7.46 | 7.4 | 1175500.0 | 7.4 |
2020-05-28 | 7.78 | 7.52 | 7.78 | 7.56 | 66200.0 | 7.56 |
2020-05-27 | 7.65 | 7.31 | 7.36 | 7.64 | 61700.0 | 7.64 |
2020-05-26 | 7.5 | 7.01 | 7.34 | 7.4 | 46500.0 | 7.4 |
2020-05-22 | 7.46 | 6.9 | 7.46 | 7.09 | 181900.0 | 7.09 |
2020-05-21 | 7.62 | 7.38 | 7.54 | 7.47 | 98000.0 | 7.47 |
2020-05-20 | 7.65 | 7.3 | 7.65 | 7.3 | 70100.0 | 7.3 |
2020-05-19 | 7.69 | 7.3 | 7.67 | 7.64 | 53700.0 | 7.64 |
2020-05-18 | 7.73 | 7.3 | 7.68 | 7.61 | 94200.0 | 7.61 |
2020-05-15 | 7.69 | 7.43 | 7.63 | 7.61 | 28800.0 | 7.61 |
2020-05-14 | 7.98 | 7.35 | 7.98 | 7.6 | 51700.0 | 7.6 |
2020-05-13 | 7.72 | 7.22 | 7.22 | 7.61 | 38600.0 | 7.61 |
2020-05-12 | 7.48 | 7.17 | 7.44 | 7.17 | 23000.0 | 7.17 |
2020-05-11 | 7.59 | 7.31 | 7.59 | 7.44 | 25600.0 | 7.44 |
2020-05-08 | 7.74 | 6.91 | 7.74 | 7.53 | 476600.0 | 7.53 |
2020-05-07 | 7.74 | 7.34 | 7.36 | 7.6 | 24400.0 | 7.6 |
2020-05-06 | 7.5 | 7.29 | 7.43 | 7.48 | 13900.0 | 7.48 |
2020-05-05 | 7.75 | 7.12 | 7.75 | 7.42 | 73700.0 | 7.42 |
2020-05-04 | 7.6 | 7.05 | 7.3 | 7.6 | 103300.0 | 7.6 |
2020-05-01 | 7.74 | 7.23 | 7.38 | 7.23 | 19600.0 | 7.23 |
2020-04-30 | 7.7 | 7.13 | 7.48 | 7.6 | 36100.0 | 7.6 |
2020-04-29 | 7.49 | 7.06 | 7.16 | 7.49 | 76000.0 | 7.49 |
2020-04-28 | 7.59 | 6.65 | 7.59 | 7.12 | 73000.0 | 7.12 |
2020-04-27 | 7.72 | 6.25 | 6.6 | 7.47 | 1928500.0 | 7.47 |
2020-04-24 | 7.0 | 6.34 | 6.91 | 6.5 | 39200.0 | 6.5 |
2020-04-23 | 7.33 | 6.64 | 7.33 | 6.76 | 59000.0 | 6.76 |
2020-04-22 | 7.45 | 7.01 | 7.2 | 7.39 | 5600.0 | 7.39 |
2020-04-21 | 7.59 | 6.92 | 7.53 | 7.05 | 35400.0 | 7.05 |
2020-04-20 | 7.71 | 7.22 | 7.71 | 7.54 | 104200.0 | 7.54 |
2020-04-17 | 7.6 | 6.54 | 7.43 | 7.55 | 767100.0 | 7.55 |
2020-04-16 | 7.6 | 7.19 | 7.5 | 7.41 | 25000.0 | 7.41 |
2020-04-15 | 7.6 | 7.25 | 7.28 | 7.53 | 63000.0 | 7.53 |
2020-04-14 | 7.6 | 7.3 | 7.37 | 7.46 | 81400.0 | 7.46 |
2020-04-13 | 7.64 | 7.17 | 7.64 | 7.44 | 70400.0 | 7.44 |
2020-04-09 | 7.6 | 7.05 | 7.11 | 7.5 | 120600.0 | 7.5 |
2020-04-08 | 7.25 | 6.82 | 7.25 | 7.16 | 154400.0 | 7.16 |
2020-04-07 | 7.22 | 6.57 | 6.84 | 7.2 | 129100.0 | 7.2 |
2020-04-06 | 6.99 | 6.37 | 6.6 | 6.84 | 156100.0 | 6.84 |
2020-04-03 | 6.75 | 6.3 | 6.59 | 6.55 | 53600.0 | 6.55 |
2020-04-02 | 6.78 | 6.34 | 6.49 | 6.61 | 106400.0 | 6.61 |
2020-04-01 | 6.95 | 6.51 | 6.67 | 6.6 | 53600.0 | 6.6 |
2020-03-31 | 6.7 | 6.15 | 6.22 | 6.61 | 813400.0 | 6.61 |
2020-03-30 | 6.74 | 6.21 | 6.41 | 6.35 | 54000.0 | 6.35 |
2020-03-27 | 6.94 | 6.51 | 6.9 | 6.7 | 64200.0 | 6.7 |
2020-03-26 | 6.93 | 5.88 | 5.96 | 6.77 | 217300.0 | 6.77 |
2020-03-25 | 6.76 | 6.01 | 6.27 | 6.32 | 96000.0 | 6.32 |
2020-03-24 | 6.75 | 5.57 | 5.97 | 6.56 | 1854000.0 | 6.56 |
2020-03-23 | 6.14 | 5.55 | 6.1 | 5.94 | 80000.0 | 5.94 |
2020-03-20 | 6.2 | 5.62 | 5.94 | 6.1 | 49700.0 | 6.1 |
2020-03-19 | 6.36 | 5.38 | 5.94 | 5.78 | 85700.0 | 5.78 |
2020-03-18 | 6.49 | 5.61 | 6.1 | 5.9 | 44900.0 | 5.9 |
2020-03-17 | 6.82 | 5.89 | 6.55 | 6.4 | 148100.0 | 6.4 |
2020-03-16 | 7.2 | 5.31 | 5.81 | 6.71 | 967200.0 | 6.71 |
2020-03-13 | 6.51 | 6.03 | 6.38 | 6.39 | 60100.0 | 6.39 |
2020-03-12 | 6.7 | 6.01 | 6.27 | 6.33 | 197900.0 | 6.33 |
2020-03-11 | 6.55 | 6.0 | 6.06 | 6.55 | 64700.0 | 6.55 |
2020-03-10 | 6.24 | 5.86 | 5.91 | 6.1 | 130800.0 | 6.1 |
2020-03-09 | 5.86 | 5.41 | 5.84 | 5.7 | 93200.0 | 5.7 |
2020-03-06 | 6.34 | 5.95 | 6.09 | 6.08 | 93700.0 | 6.08 |
2020-03-05 | 6.56 | 6.11 | 6.18 | 6.18 | 139600.0 | 6.18 |
2020-03-04 | 7.46 | 6.05 | 7.09 | 6.17 | 1528600.0 | 6.17 |
2020-03-03 | 7.35 | 6.55 | 6.72 | 7.01 | 378700.0 | 7.01 |
2020-03-02 | 6.87 | 6.03 | 6.47 | 6.78 | 2401500.0 | 6.78 |
2020-02-28 | 6.68 | 6.25 | 6.45 | 6.51 | 31700.0 | 6.51 |
2020-02-27 | 6.75 | 6.0 | 6.63 | 6.55 | 3205900.0 | 6.55 |
2020-02-26 | 6.9 | 6.62 | 6.74 | 6.68 | 29700.0 | 6.68 |
2020-02-25 | 7.04 | 6.51 | 6.59 | 6.74 | 59700.0 | 6.74 |
2020-02-24 | 6.84 | 6.38 | 6.55 | 6.6 | 1242400.0 | 6.6 |
2020-02-21 | 7.08 | 6.22 | 7.08 | 6.76 | 1944800.0 | 6.76 |
2020-02-20 | 7.5 | 6.71 | 6.76 | 7.16 | 54300.0 | 7.16 |
2020-02-19 | 7.19 | 6.33 | 6.96 | 6.9 | 1579800.0 | 6.9 |
2020-02-18 | 7.2 | 5.78 | 6.0 | 7.2 | 2144000.0 | 7.2 |