名前 | Yunji Inc. American Depository Shares |
ティッカー | YJ |
国 | China |
上場年 | 2019.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.46 | 3.19 | 3.33 | 3.38 | 1267600.0 | 3.38 |
2021-02-12 | 3.63 | 3.25 | 3.48 | 3.34 | 2231800.0 | 3.34 |
2021-02-11 | 4.45 | 3.01 | 3.08 | 3.8 | 6980300.0 | 3.8 |
2021-02-10 | 3.31 | 2.97 | 3.15 | 3.02 | 1320300.0 | 3.02 |
2021-02-09 | 3.12 | 2.88 | 3.01 | 3.11 | 1290200.0 | 3.11 |
2021-02-08 | 3.07 | 2.75 | 2.92 | 3.0 | 1551900.0 | 3.0 |
2021-02-05 | 3.46 | 2.75 | 3.38 | 2.92 | 5023600.0 | 2.92 |
2021-02-04 | 3.1 | 2.32 | 2.36 | 3.03 | 4076100.0 | 3.03 |
2021-02-03 | 2.37 | 2.25 | 2.35 | 2.31 | 547600.0 | 2.31 |
2021-02-02 | 2.37 | 2.23 | 2.37 | 2.31 | 687200.0 | 2.31 |
2021-02-01 | 2.39 | 2.28 | 2.37 | 2.33 | 723400.0 | 2.33 |
2021-01-29 | 2.41 | 2.24 | 2.25 | 2.31 | 607200.0 | 2.31 |
2021-01-28 | 2.36 | 2.19 | 2.3 | 2.22 | 847400.0 | 2.22 |
2021-01-27 | 2.44 | 2.31 | 2.41 | 2.35 | 793100.0 | 2.35 |
2021-01-26 | 2.69 | 2.46 | 2.64 | 2.49 | 690100.0 | 2.49 |
2021-01-25 | 2.75 | 2.52 | 2.6 | 2.61 | 1248400.0 | 2.61 |
2021-01-22 | 2.59 | 2.48 | 2.52 | 2.56 | 392200.0 | 2.56 |
2021-01-21 | 2.63 | 2.4 | 2.56 | 2.54 | 917000.0 | 2.54 |
2021-01-20 | 2.53 | 2.34 | 2.39 | 2.48 | 909900.0 | 2.48 |
2021-01-19 | 2.41 | 2.25 | 2.28 | 2.37 | 674600.0 | 2.37 |
2021-01-15 | 2.46 | 2.2 | 2.46 | 2.28 | 923600.0 | 2.28 |
2021-01-14 | 2.66 | 2.35 | 2.54 | 2.42 | 1504300.0 | 2.42 |
2021-01-13 | 2.5 | 2.24 | 2.25 | 2.49 | 1403200.0 | 2.49 |
2021-01-12 | 2.3 | 2.2 | 2.29 | 2.26 | 604200.0 | 2.26 |
2021-01-11 | 2.37 | 2.2 | 2.27 | 2.25 | 819000.0 | 2.25 |
2021-01-08 | 2.29 | 2.08 | 2.24 | 2.26 | 1331000.0 | 2.26 |
2021-01-07 | 2.23 | 2.04 | 2.07 | 2.2 | 1082700.0 | 2.2 |
2021-01-06 | 2.17 | 2.03 | 2.17 | 2.06 | 991000.0 | 2.06 |
2021-01-05 | 2.17 | 1.92 | 1.92 | 2.14 | 2009200.0 | 2.14 |
2021-01-04 | 1.92 | 1.82 | 1.85 | 1.9 | 700100.0 | 1.9 |
2020-12-31 | 1.94 | 1.83 | 1.94 | 1.85 | 1057500.0 | 1.85 |
2020-12-30 | 1.97 | 1.88 | 1.92 | 1.92 | 825200.0 | 1.92 |
2020-12-29 | 1.98 | 1.86 | 1.9 | 1.94 | 1261200.0 | 1.94 |
2020-12-28 | 2.06 | 1.88 | 2.05 | 1.91 | 1788000.0 | 1.91 |
2020-12-24 | 2.11 | 2.03 | 2.11 | 2.04 | 817200.0 | 2.04 |
2020-12-23 | 2.25 | 2.02 | 2.08 | 2.14 | 1630100.0 | 2.14 |
2020-12-22 | 2.19 | 2.03 | 2.18 | 2.09 | 1610700.0 | 2.09 |
2020-12-21 | 2.28 | 2.15 | 2.26 | 2.19 | 1083500.0 | 2.19 |
2020-12-18 | 2.32 | 2.1 | 2.17 | 2.3 | 1583000.0 | 2.3 |
2020-12-17 | 2.19 | 2.05 | 2.15 | 2.16 | 1470800.0 | 2.16 |
2020-12-16 | 2.26 | 2.11 | 2.2 | 2.14 | 1078200.0 | 2.14 |
2020-12-15 | 2.33 | 2.17 | 2.26 | 2.26 | 1019900.0 | 2.26 |
2020-12-14 | 2.35 | 2.2 | 2.31 | 2.33 | 995200.0 | 2.33 |
2020-12-11 | 2.35 | 2.27 | 2.32 | 2.35 | 1128300.0 | 2.35 |
2020-12-10 | 2.45 | 2.31 | 2.38 | 2.38 | 1377200.0 | 2.38 |
2020-12-09 | 2.6 | 2.42 | 2.57 | 2.46 | 1692300.0 | 2.46 |
2020-12-08 | 2.73 | 2.6 | 2.67 | 2.61 | 1137000.0 | 2.61 |
2020-12-07 | 2.78 | 2.51 | 2.66 | 2.74 | 2220700.0 | 2.74 |
2020-12-04 | 2.96 | 2.63 | 2.73 | 2.72 | 3887800.0 | 2.72 |
2020-12-03 | 2.84 | 2.61 | 2.84 | 2.73 | 3651500.0 | 2.73 |
2020-12-02 | 2.84 | 2.53 | 2.78 | 2.75 | 3190900.0 | 2.75 |
2020-12-01 | 3.45 | 2.82 | 3.18 | 2.96 | 3613000.0 | 2.96 |
2020-11-30 | 3.57 | 2.92 | 3.55 | 3.27 | 6555500.0 | 3.27 |
2020-11-27 | 4.45 | 3.8 | 4.18 | 3.81 | 7518100.0 | 3.81 |
2020-11-25 | 6.05 | 4.11 | 6.02 | 4.93 | 54110000.0 | 4.93 |
2020-11-24 | 5.71 | 2.56 | 2.58 | 4.29 | 110872200.0 | 4.29 |
2020-11-23 | 2.25 | 1.93 | 1.93 | 2.25 | 1045500.0 | 2.25 |
2020-11-20 | 1.92 | 1.86 | 1.86 | 1.89 | 101600.0 | 1.89 |
2020-11-19 | 1.9 | 1.83 | 1.9 | 1.85 | 89200.0 | 1.85 |
2020-11-18 | 1.94 | 1.83 | 1.83 | 1.86 | 238800.0 | 1.86 |
2020-11-17 | 1.92 | 1.84 | 1.9 | 1.85 | 84100.0 | 1.85 |
2020-11-16 | 1.95 | 1.85 | 1.89 | 1.9 | 237600.0 | 1.9 |
2020-11-13 | 2.03 | 1.82 | 1.99 | 1.87 | 192100.0 | 1.87 |
2020-11-12 | 2.04 | 1.87 | 1.91 | 1.97 | 423900.0 | 1.97 |
2020-11-11 | 1.95 | 1.85 | 1.87 | 1.88 | 332800.0 | 1.88 |
2020-11-10 | 1.92 | 1.75 | 1.87 | 1.87 | 600900.0 | 1.87 |
2020-11-09 | 1.9 | 1.84 | 1.87 | 1.85 | 121800.0 | 1.85 |
2020-11-06 | 1.91 | 1.84 | 1.84 | 1.84 | 58300.0 | 1.84 |
2020-11-05 | 1.94 | 1.85 | 1.93 | 1.87 | 144300.0 | 1.87 |
2020-11-04 | 1.98 | 1.84 | 1.96 | 1.85 | 157800.0 | 1.85 |
2020-11-03 | 2.08 | 1.91 | 2.04 | 1.95 | 271000.0 | 1.95 |
2020-11-02 | 2.06 | 1.95 | 1.97 | 2.0 | 360400.0 | 2.0 |
2020-10-30 | 2.03 | 1.9 | 2.03 | 1.95 | 340000.0 | 1.95 |
2020-10-29 | 2.07 | 1.88 | 1.91 | 1.99 | 926700.0 | 1.99 |
2020-10-28 | 2.01 | 1.88 | 1.96 | 1.88 | 293900.0 | 1.88 |
2020-10-27 | 2.03 | 1.87 | 2.03 | 1.95 | 368300.0 | 1.95 |
2020-10-26 | 2.03 | 1.85 | 1.9 | 2.02 | 572200.0 | 2.02 |
2020-10-23 | 1.91 | 1.84 | 1.85 | 1.88 | 114000.0 | 1.88 |
2020-10-22 | 1.91 | 1.82 | 1.88 | 1.87 | 106200.0 | 1.87 |
2020-10-21 | 1.9 | 1.81 | 1.83 | 1.84 | 143900.0 | 1.84 |
2020-10-20 | 1.92 | 1.8 | 1.81 | 1.8 | 342500.0 | 1.8 |
2020-10-19 | 1.9 | 1.81 | 1.83 | 1.83 | 149000.0 | 1.83 |
2020-10-16 | 1.91 | 1.83 | 1.84 | 1.83 | 226100.0 | 1.83 |
2020-10-15 | 1.97 | 1.83 | 1.89 | 1.84 | 206100.0 | 1.84 |
2020-10-14 | 2.0 | 1.85 | 1.88 | 1.9 | 344600.0 | 1.9 |
2020-10-13 | 1.96 | 1.85 | 1.88 | 1.88 | 199400.0 | 1.88 |
2020-10-12 | 1.86 | 1.7 | 1.75 | 1.85 | 157100.0 | 1.85 |
2020-10-09 | 1.81 | 1.7 | 1.81 | 1.7 | 145700.0 | 1.7 |
2020-10-08 | 1.82 | 1.76 | 1.77 | 1.76 | 167800.0 | 1.76 |
2020-10-07 | 1.85 | 1.75 | 1.82 | 1.77 | 120600.0 | 1.77 |
2020-10-06 | 1.88 | 1.77 | 1.81 | 1.8 | 174300.0 | 1.8 |
2020-10-05 | 1.86 | 1.75 | 1.78 | 1.83 | 136900.0 | 1.83 |
2020-10-02 | 1.82 | 1.67 | 1.78 | 1.81 | 116200.0 | 1.81 |
2020-10-01 | 1.92 | 1.8 | 1.81 | 1.83 | 347900.0 | 1.83 |
2020-09-30 | 2.09 | 1.75 | 2.07 | 1.84 | 1852100.0 | 1.84 |
2020-09-29 | 1.81 | 1.74 | 1.75 | 1.75 | 127700.0 | 1.75 |
2020-09-28 | 1.92 | 1.75 | 1.87 | 1.78 | 419800.0 | 1.78 |
2020-09-25 | 1.88 | 1.71 | 1.76 | 1.76 | 314300.0 | 1.76 |
2020-09-24 | 1.99 | 1.72 | 1.86 | 1.75 | 400500.0 | 1.75 |
2020-09-23 | 2.02 | 1.8 | 1.92 | 1.92 | 465900.0 | 1.92 |
2020-09-22 | 1.97 | 1.79 | 1.88 | 1.9 | 258700.0 | 1.9 |
2020-09-21 | 1.88 | 1.74 | 1.8 | 1.84 | 131900.0 | 1.84 |
2020-09-18 | 2.02 | 1.8 | 2.02 | 1.8 | 294400.0 | 1.8 |
2020-09-17 | 2.07 | 1.95 | 1.99 | 1.95 | 128400.0 | 1.95 |
2020-09-16 | 2.1 | 1.95 | 2.01 | 1.98 | 166500.0 | 1.98 |
2020-09-15 | 2.09 | 1.96 | 2.0 | 1.97 | 52300.0 | 1.97 |
2020-09-14 | 2.1 | 1.95 | 2.05 | 2.0 | 153900.0 | 2.0 |
2020-09-11 | 2.11 | 1.97 | 2.09 | 2.07 | 340900.0 | 2.07 |
2020-09-10 | 2.27 | 1.92 | 2.25 | 1.97 | 383500.0 | 1.97 |
2020-09-09 | 2.35 | 2.2 | 2.25 | 2.25 | 241600.0 | 2.25 |
2020-09-08 | 2.45 | 2.2 | 2.3 | 2.25 | 554000.0 | 2.25 |
2020-09-04 | 2.45 | 2.21 | 2.45 | 2.26 | 160400.0 | 2.26 |
2020-09-03 | 2.5 | 2.4 | 2.48 | 2.42 | 149900.0 | 2.42 |
2020-09-02 | 2.51 | 2.4 | 2.51 | 2.49 | 122100.0 | 2.49 |
2020-09-01 | 2.53 | 2.42 | 2.49 | 2.5 | 97000.0 | 2.5 |
2020-08-31 | 2.58 | 2.45 | 2.52 | 2.51 | 247800.0 | 2.51 |
2020-08-28 | 2.59 | 2.46 | 2.5 | 2.57 | 262300.0 | 2.57 |
2020-08-27 | 2.61 | 2.45 | 2.6 | 2.51 | 138100.0 | 2.51 |
2020-08-26 | 2.69 | 2.38 | 2.67 | 2.58 | 481700.0 | 2.58 |
2020-08-25 | 2.75 | 2.51 | 2.6 | 2.62 | 491500.0 | 2.62 |
2020-08-24 | 2.89 | 2.76 | 2.76 | 2.81 | 157000.0 | 2.81 |
2020-08-21 | 2.85 | 2.69 | 2.72 | 2.75 | 329500.0 | 2.75 |
2020-08-20 | 2.92 | 2.68 | 2.85 | 2.7 | 226600.0 | 2.7 |
2020-08-19 | 3.23 | 2.8 | 3.13 | 2.85 | 704500.0 | 2.85 |
2020-08-18 | 3.16 | 2.77 | 2.8 | 3.13 | 892000.0 | 3.13 |
2020-08-17 | 2.88 | 2.73 | 2.79 | 2.83 | 215400.0 | 2.83 |
2020-08-14 | 2.87 | 2.7 | 2.73 | 2.76 | 435400.0 | 2.76 |
2020-08-13 | 2.8 | 2.68 | 2.68 | 2.77 | 299800.0 | 2.77 |
2020-08-12 | 2.75 | 2.61 | 2.68 | 2.67 | 108200.0 | 2.67 |
2020-08-11 | 2.74 | 2.67 | 2.68 | 2.68 | 126600.0 | 2.68 |
2020-08-10 | 2.77 | 2.64 | 2.64 | 2.7 | 212800.0 | 2.7 |
2020-08-07 | 2.8 | 2.63 | 2.7 | 2.67 | 235900.0 | 2.67 |
2020-08-06 | 2.93 | 2.7 | 2.82 | 2.74 | 284600.0 | 2.74 |
2020-08-05 | 2.92 | 2.68 | 2.84 | 2.85 | 293800.0 | 2.85 |
2020-08-04 | 2.89 | 2.76 | 2.84 | 2.79 | 168500.0 | 2.79 |
2020-08-03 | 2.86 | 2.67 | 2.73 | 2.83 | 263600.0 | 2.83 |
2020-07-31 | 2.82 | 2.68 | 2.69 | 2.73 | 533200.0 | 2.73 |
2020-07-30 | 2.69 | 2.57 | 2.63 | 2.64 | 109600.0 | 2.64 |
2020-07-29 | 2.74 | 2.51 | 2.64 | 2.63 | 579700.0 | 2.63 |
2020-07-28 | 2.76 | 2.64 | 2.65 | 2.67 | 148100.0 | 2.67 |
2020-07-27 | 2.8 | 2.63 | 2.67 | 2.66 | 168600.0 | 2.66 |
2020-07-24 | 2.77 | 2.6 | 2.65 | 2.7 | 162600.0 | 2.7 |
2020-07-23 | 2.76 | 2.61 | 2.69 | 2.65 | 152400.0 | 2.65 |
2020-07-22 | 2.8 | 2.67 | 2.77 | 2.69 | 132200.0 | 2.69 |
2020-07-21 | 2.85 | 2.75 | 2.79 | 2.78 | 101400.0 | 2.78 |
2020-07-20 | 2.9 | 2.63 | 2.75 | 2.78 | 228000.0 | 2.78 |
2020-07-17 | 2.79 | 2.64 | 2.67 | 2.69 | 105900.0 | 2.69 |
2020-07-16 | 2.78 | 2.65 | 2.72 | 2.69 | 190500.0 | 2.69 |
2020-07-15 | 2.97 | 2.71 | 2.86 | 2.71 | 148600.0 | 2.71 |
2020-07-14 | 2.98 | 2.65 | 2.84 | 2.81 | 184200.0 | 2.81 |
2020-07-13 | 3.35 | 2.78 | 3.35 | 2.78 | 591300.0 | 2.78 |
2020-07-10 | 3.35 | 2.95 | 3.01 | 3.24 | 1273100.0 | 3.24 |
2020-07-09 | 3.07 | 2.9 | 2.95 | 2.96 | 458600.0 | 2.96 |
2020-07-08 | 2.95 | 2.77 | 2.78 | 2.82 | 250100.0 | 2.82 |
2020-07-07 | 2.84 | 2.69 | 2.73 | 2.74 | 253400.0 | 2.74 |
2020-07-06 | 2.8 | 2.65 | 2.66 | 2.68 | 245600.0 | 2.68 |
2020-07-02 | 2.75 | 2.56 | 2.69 | 2.56 | 87100.0 | 2.56 |
2020-07-01 | 2.79 | 2.68 | 2.71 | 2.69 | 104300.0 | 2.69 |
2020-06-30 | 2.85 | 2.69 | 2.77 | 2.69 | 297100.0 | 2.69 |
2020-06-29 | 2.93 | 2.72 | 2.78 | 2.8 | 153100.0 | 2.8 |
2020-06-26 | 2.93 | 2.79 | 2.88 | 2.8 | 134400.0 | 2.8 |
2020-06-25 | 2.93 | 2.71 | 2.84 | 2.88 | 137500.0 | 2.88 |
2020-06-24 | 2.86 | 2.64 | 2.79 | 2.84 | 144400.0 | 2.84 |
2020-06-23 | 2.85 | 2.67 | 2.7 | 2.8 | 194600.0 | 2.8 |
2020-06-22 | 2.87 | 2.5 | 2.64 | 2.71 | 296400.0 | 2.71 |
2020-06-19 | 2.93 | 2.68 | 2.86 | 2.68 | 268800.0 | 2.68 |
2020-06-18 | 2.99 | 2.8 | 2.88 | 2.8 | 88700.0 | 2.8 |
2020-06-17 | 3.0 | 2.85 | 2.98 | 2.91 | 109900.0 | 2.91 |
2020-06-16 | 3.14 | 2.8 | 2.85 | 2.99 | 268000.0 | 2.99 |
2020-06-15 | 2.86 | 2.64 | 2.68 | 2.77 | 213300.0 | 2.77 |
2020-06-12 | 2.99 | 2.56 | 2.84 | 2.56 | 1261600.0 | 2.56 |
2020-06-11 | 2.96 | 2.69 | 2.96 | 2.72 | 570800.0 | 2.72 |
2020-06-10 | 3.13 | 2.97 | 3.13 | 2.97 | 355300.0 | 2.97 |
2020-06-09 | 3.36 | 3.05 | 3.26 | 3.09 | 198000.0 | 3.09 |
2020-06-08 | 3.57 | 3.26 | 3.32 | 3.26 | 259600.0 | 3.26 |
2020-06-05 | 3.74 | 3.26 | 3.52 | 3.35 | 154700.0 | 3.35 |
2020-06-04 | 3.63 | 3.33 | 3.5 | 3.52 | 107000.0 | 3.52 |
2020-06-03 | 3.88 | 3.2 | 3.7 | 3.61 | 426300.0 | 3.61 |
2020-06-02 | 3.98 | 3.3 | 3.3 | 3.69 | 224200.0 | 3.69 |
2020-06-01 | 3.53 | 3.32 | 3.37 | 3.38 | 85100.0 | 3.38 |
2020-05-29 | 3.45 | 3.22 | 3.31 | 3.4 | 127900.0 | 3.4 |
2020-05-28 | 3.74 | 3.06 | 3.33 | 3.31 | 187700.0 | 3.31 |
2020-05-27 | 3.49 | 3.05 | 3.48 | 3.15 | 202600.0 | 3.15 |
2020-05-26 | 3.74 | 3.45 | 3.57 | 3.52 | 81600.0 | 3.52 |
2020-05-22 | 4.01 | 3.36 | 3.77 | 3.4 | 105200.0 | 3.4 |
2020-05-21 | 3.99 | 3.61 | 3.87 | 3.86 | 178700.0 | 3.86 |
2020-05-20 | 4.12 | 3.75 | 3.98 | 3.88 | 128100.0 | 3.88 |
2020-05-19 | 4.16 | 3.7 | 3.84 | 3.85 | 69100.0 | 3.85 |
2020-05-18 | 4.18 | 3.85 | 4.15 | 3.85 | 75500.0 | 3.85 |
2020-05-15 | 4.22 | 3.88 | 3.88 | 4.04 | 63700.0 | 4.04 |
2020-05-14 | 3.99 | 3.71 | 3.94 | 3.9 | 105800.0 | 3.9 |
2020-05-13 | 4.02 | 3.61 | 3.82 | 3.94 | 108000.0 | 3.94 |
2020-05-12 | 4.01 | 3.71 | 3.93 | 3.92 | 63500.0 | 3.92 |
2020-05-11 | 4.02 | 3.84 | 3.94 | 3.98 | 48000.0 | 3.98 |
2020-05-08 | 3.99 | 3.63 | 3.63 | 3.89 | 55900.0 | 3.89 |
2020-05-07 | 3.8 | 3.46 | 3.73 | 3.69 | 25900.0 | 3.69 |
2020-05-06 | 3.69 | 3.41 | 3.45 | 3.68 | 61600.0 | 3.68 |
2020-05-05 | 3.83 | 3.45 | 3.56 | 3.51 | 59500.0 | 3.51 |
2020-05-04 | 3.94 | 3.55 | 3.72 | 3.61 | 78000.0 | 3.61 |
2020-05-01 | 4.31 | 3.81 | 4.31 | 3.81 | 74000.0 | 3.81 |
2020-04-30 | 4.45 | 4.02 | 4.04 | 4.31 | 130800.0 | 4.31 |
2020-04-29 | 4.36 | 3.91 | 4.02 | 4.11 | 85400.0 | 4.11 |
2020-04-28 | 4.31 | 3.98 | 4.06 | 4.1 | 79900.0 | 4.1 |
2020-04-27 | 4.25 | 3.7 | 3.75 | 4.13 | 149700.0 | 4.13 |
2020-04-24 | 3.82 | 3.37 | 3.37 | 3.73 | 130500.0 | 3.73 |
2020-04-23 | 3.53 | 3.15 | 3.15 | 3.44 | 138100.0 | 3.44 |
2020-04-22 | 3.34 | 2.84 | 2.92 | 3.21 | 119600.0 | 3.21 |
2020-04-21 | 2.98 | 2.64 | 2.96 | 2.83 | 71400.0 | 2.83 |
2020-04-20 | 3.08 | 2.86 | 2.98 | 2.93 | 60100.0 | 2.93 |
2020-04-17 | 3.24 | 2.9 | 3.07 | 3.04 | 84200.0 | 3.04 |
2020-04-16 | 3.17 | 2.95 | 3.12 | 3.1 | 93600.0 | 3.1 |
2020-04-15 | 3.15 | 2.94 | 3.09 | 3.06 | 40300.0 | 3.06 |
2020-04-14 | 3.45 | 3.17 | 3.45 | 3.22 | 33100.0 | 3.22 |
2020-04-13 | 3.34 | 3.2 | 3.34 | 3.29 | 38700.0 | 3.29 |
2020-04-09 | 3.3 | 3.11 | 3.15 | 3.29 | 29000.0 | 3.29 |
2020-04-08 | 3.37 | 3.1 | 3.37 | 3.11 | 48300.0 | 3.11 |
2020-04-07 | 3.4 | 3.12 | 3.25 | 3.25 | 41100.0 | 3.25 |
2020-04-06 | 3.57 | 3.17 | 3.45 | 3.31 | 51400.0 | 3.31 |
2020-04-03 | 3.6 | 3.1 | 3.41 | 3.43 | 111900.0 | 3.43 |
2020-04-02 | 3.59 | 3.34 | 3.37 | 3.54 | 62800.0 | 3.54 |
2020-04-01 | 3.79 | 3.3 | 3.66 | 3.43 | 34500.0 | 3.43 |
2020-03-31 | 3.76 | 3.29 | 3.29 | 3.66 | 56500.0 | 3.66 |
2020-03-30 | 3.71 | 3.38 | 3.7 | 3.45 | 12100.0 | 3.45 |
2020-03-27 | 3.76 | 3.4 | 3.55 | 3.71 | 43200.0 | 3.71 |
2020-03-26 | 3.78 | 3.56 | 3.6 | 3.61 | 45800.0 | 3.61 |
2020-03-25 | 3.7 | 3.18 | 3.52 | 3.7 | 84300.0 | 3.7 |
2020-03-24 | 3.8 | 2.91 | 3.19 | 3.57 | 166000.0 | 3.57 |
2020-03-23 | 3.6 | 2.92 | 3.1 | 3.15 | 70800.0 | 3.15 |
2020-03-20 | 3.35 | 3.16 | 3.25 | 3.19 | 19200.0 | 3.19 |
2020-03-19 | 3.5 | 3.25 | 3.25 | 3.3 | 32100.0 | 3.3 |
2020-03-18 | 3.8 | 3.01 | 3.55 | 3.29 | 86600.0 | 3.29 |
2020-03-17 | 3.8 | 2.75 | 3.67 | 3.7 | 118300.0 | 3.7 |
2020-03-16 | 3.8 | 3.03 | 3.41 | 3.65 | 80300.0 | 3.65 |
2020-03-13 | 4.0 | 3.45 | 3.46 | 3.52 | 82700.0 | 3.52 |
2020-03-12 | 3.7 | 3.35 | 3.7 | 3.44 | 66700.0 | 3.44 |
2020-03-11 | 4.11 | 3.55 | 3.68 | 3.85 | 72400.0 | 3.85 |
2020-03-10 | 4.22 | 3.33 | 4.17 | 3.67 | 188800.0 | 3.67 |
2020-03-09 | 4.2 | 4.01 | 4.01 | 4.12 | 42300.0 | 4.12 |
2020-03-06 | 4.5 | 3.92 | 4.48 | 4.27 | 122700.0 | 4.27 |
2020-03-05 | 4.4 | 4.01 | 4.29 | 4.38 | 50600.0 | 4.38 |
2020-03-04 | 4.44 | 4.06 | 4.44 | 4.3 | 42000.0 | 4.3 |
2020-03-03 | 4.5 | 4.18 | 4.49 | 4.45 | 62600.0 | 4.45 |
2020-03-02 | 4.52 | 4.17 | 4.22 | 4.52 | 71600.0 | 4.52 |
2020-02-28 | 4.17 | 3.9 | 4.05 | 4.15 | 122800.0 | 4.15 |
2020-02-27 | 4.25 | 4.05 | 4.16 | 4.1 | 27300.0 | 4.1 |
2020-02-26 | 4.43 | 3.97 | 4.0 | 4.19 | 57900.0 | 4.19 |
2020-02-25 | 4.27 | 4.01 | 4.2 | 4.03 | 35000.0 | 4.03 |
2020-02-24 | 4.34 | 4.11 | 4.2 | 4.24 | 31900.0 | 4.24 |
2020-02-21 | 4.41 | 4.12 | 4.17 | 4.2 | 80900.0 | 4.2 |
2020-02-20 | 4.25 | 4.12 | 4.25 | 4.17 | 66800.0 | 4.17 |
2020-02-19 | 4.37 | 4.17 | 4.34 | 4.18 | 63400.0 | 4.18 |
2020-02-18 | 4.66 | 4.26 | 4.63 | 4.32 | 52200.0 | 4.32 |