名前 | JOYY Inc. American Depositary Shares |
ティッカー | YY |
国 | China |
上場年 | 2012.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 148.88 | 137.05 | 137.54 | 147.8 | 2582400.0 | 147.8 |
2021-02-12 | 138.28 | 130.21 | 134.16 | 135.26 | 1638700.0 | 135.26 |
2021-02-11 | 138.55 | 127.73 | 130.01 | 135.47 | 1422700.0 | 135.47 |
2021-02-10 | 131.77 | 124.73 | 127.71 | 129.97 | 1939400.0 | 129.97 |
2021-02-09 | 126.83 | 115.52 | 115.86 | 124.69 | 2208300.0 | 124.69 |
2021-02-08 | 132.25 | 118.04 | 122.12 | 119.29 | 3850100.0 | 119.29 |
2021-02-05 | 115.28 | 106.66 | 112.5 | 114.78 | 1581600.0 | 114.78 |
2021-02-04 | 115.26 | 108.86 | 112.5 | 111.09 | 2643900.0 | 111.09 |
2021-02-03 | 109.68 | 99.9 | 101.54 | 108.44 | 2540300.0 | 108.44 |
2021-02-02 | 101.19 | 97.31 | 98.25 | 100.43 | 1155400.0 | 100.43 |
2021-02-01 | 97.92 | 93.67 | 93.95 | 95.55 | 1224400.0 | 95.55 |
2021-01-29 | 94.3 | 91.97 | 93.5 | 92.04 | 1182400.0 | 92.04 |
2021-01-28 | 94.27 | 91.46 | 93.81 | 93.76 | 1266500.0 | 93.76 |
2021-01-27 | 96.7 | 88.14 | 89.02 | 94.06 | 2538500.0 | 94.06 |
2021-01-26 | 94.59 | 88.78 | 93.51 | 90.45 | 1112900.0 | 90.45 |
2021-01-25 | 97.39 | 90.91 | 92.66 | 93.39 | 2006000.0 | 93.39 |
2021-01-22 | 92.75 | 89.77 | 90.09 | 91.0 | 1452400.0 | 91.0 |
2021-01-21 | 91.92 | 88.44 | 90.8 | 91.23 | 1625400.0 | 91.23 |
2021-01-20 | 93.5 | 89.75 | 93.37 | 90.88 | 1390600.0 | 90.88 |
2021-01-19 | 92.66 | 90.14 | 92.66 | 91.77 | 702700.0 | 91.77 |
2021-01-15 | 91.73 | 89.73 | 91.0 | 90.08 | 913400.0 | 90.08 |
2021-01-14 | 91.23 | 88.74 | 90.19 | 90.01 | 1153100.0 | 90.01 |
2021-01-13 | 90.42 | 86.0 | 86.69 | 89.51 | 1712200.0 | 89.51 |
2021-01-12 | 86.9 | 82.7 | 83.22 | 86.14 | 1355200.0 | 86.14 |
2021-01-11 | 84.5 | 81.17 | 82.32 | 82.62 | 935100.0 | 82.62 |
2021-01-08 | 83.28 | 79.9 | 80.73 | 82.53 | 803600.0 | 82.53 |
2021-01-07 | 80.44 | 78.54 | 79.39 | 80.29 | 667700.0 | 80.29 |
2021-01-06 | 81.9 | 78.45 | 81.35 | 79.26 | 715400.0 | 79.26 |
2021-01-05 | 81.27 | 78.86 | 78.86 | 81.0 | 587200.0 | 81.0 |
2021-01-04 | 82.14 | 78.05 | 80.6 | 78.64 | 795900.0 | 78.64 |
2020-12-31 | 80.17 | 78.07 | 79.69 | 79.98 | 518200.0 | 79.98 |
2020-12-30 | 80.92 | 78.25 | 78.25 | 80.27 | 954800.0 | 80.27 |
2020-12-29 | 78.21 | 76.05 | 76.55 | 77.85 | 586200.0 | 77.85 |
2020-12-28 | 78.23 | 74.7 | 78.16 | 76.56 | 1045300.0 | 76.56 |
2020-12-24 | 77.8 | 75.53 | 77.6 | 77.35 | 811500.0 | 77.35 |
2020-12-23 | 79.11 | 77.36 | 78.54 | 77.78 | 740000.0 | 77.78 |
2020-12-22 | 81.1 | 77.52 | 80.91 | 78.3 | 1019500.0 | 78.3 |
2020-12-21 | 82.51 | 79.52 | 80.96 | 80.68 | 1257600.0 | 80.68 |
2020-12-18 | 82.94 | 81.19 | 82.17 | 82.28 | 1045800.0 | 82.28 |
2020-12-17 | 83.64 | 80.67 | 82.38 | 82.63 | 688100.0 | 82.63 |
2020-12-16 | 83.88 | 81.22 | 81.66 | 82.15 | 1323400.0 | 82.15 |
2020-12-15 | 85.41 | 79.74 | 85.41 | 80.27 | 1610500.0 | 80.27 |
2020-12-14 | 86.04 | 84.75 | 85.25 | 85.0 | 514200.0 | 85.0 |
2020-12-11 | 85.71 | 84.75 | 85.3 | 84.86 | 1033300.0 | 84.86 |
2020-12-10 | 86.07 | 84.3 | 84.49 | 85.34 | 485900.0 | 85.34 |
2020-12-09 | 87.0 | 84.6 | 85.89 | 85.22 | 931000.0 | 84.71 |
2020-12-08 | 86.31 | 84.84 | 86.16 | 86.15 | 903200.0 | 85.63 |
2020-12-07 | 86.1 | 84.34 | 85.08 | 85.82 | 1039600.0 | 85.31 |
2020-12-04 | 86.98 | 84.91 | 85.52 | 85.11 | 1098100.0 | 84.6 |
2020-12-03 | 86.6 | 84.82 | 85.99 | 84.99 | 849800.0 | 84.48 |
2020-12-02 | 87.57 | 84.85 | 86.86 | 85.7 | 2076600.0 | 85.19 |
2020-12-01 | 89.89 | 87.11 | 89.27 | 88.34 | 1244400.0 | 87.81 |
2020-11-30 | 91.13 | 87.03 | 90.28 | 89.07 | 3049100.0 | 88.54 |
2020-11-27 | 91.9 | 89.1 | 91.87 | 91.36 | 1498500.0 | 90.81 |
2020-11-25 | 91.0 | 86.56 | 88.21 | 90.9 | 1232200.0 | 90.36 |
2020-11-24 | 89.2 | 86.51 | 88.27 | 88.73 | 1941100.0 | 88.2 |
2020-11-23 | 89.05 | 84.04 | 84.38 | 88.5 | 4965900.0 | 87.97 |
2020-11-20 | 87.6 | 82.78 | 87.5 | 85.22 | 3870300.0 | 84.71 |
2020-11-19 | 90.73 | 83.49 | 84.22 | 86.11 | 16975700.0 | 85.59 |
2020-11-18 | 100.68 | 70.3 | 99.8 | 73.66 | 26438900.0 | 73.22 |
2020-11-17 | 108.21 | 95.31 | 105.0 | 100.19 | 6422700.0 | 99.59 |
2020-11-16 | 96.31 | 93.23 | 95.5 | 95.58 | 1269600.0 | 95.01 |
2020-11-13 | 97.73 | 93.5 | 95.12 | 94.12 | 706000.0 | 93.56 |
2020-11-12 | 97.72 | 93.83 | 97.72 | 94.01 | 1238400.0 | 93.45 |
2020-11-11 | 97.12 | 94.08 | 96.78 | 96.4 | 1102600.0 | 95.82 |
2020-11-10 | 99.06 | 94.16 | 98.5 | 96.51 | 962000.0 | 95.93 |
2020-11-09 | 104.17 | 99.26 | 104.17 | 99.69 | 984100.0 | 99.09 |
2020-11-06 | 102.25 | 99.01 | 99.12 | 100.83 | 576700.0 | 100.23 |
2020-11-05 | 101.14 | 94.03 | 99.15 | 99.82 | 2270600.0 | 99.22 |
2020-11-04 | 98.47 | 94.63 | 95.05 | 97.37 | 1256100.0 | 96.79 |
2020-11-03 | 94.49 | 92.09 | 93.66 | 92.27 | 776300.0 | 91.72 |
2020-11-02 | 94.88 | 90.39 | 91.03 | 94.65 | 1136000.0 | 94.08 |
2020-10-30 | 92.26 | 89.45 | 89.81 | 91.38 | 838700.0 | 90.83 |
2020-10-29 | 92.25 | 86.82 | 86.82 | 90.51 | 1075500.0 | 89.97 |
2020-10-28 | 89.3 | 86.38 | 89.0 | 87.1 | 975400.0 | 86.58 |
2020-10-27 | 91.69 | 88.02 | 88.17 | 90.0 | 1973600.0 | 89.46 |
2020-10-26 | 90.21 | 86.14 | 89.12 | 89.08 | 2375100.0 | 88.55 |
2020-10-23 | 86.01 | 81.6 | 85.68 | 85.13 | 1746100.0 | 84.62 |
2020-10-22 | 81.19 | 78.82 | 80.79 | 80.91 | 389500.0 | 80.43 |
2020-10-21 | 81.0 | 78.36 | 80.45 | 79.7 | 439700.0 | 79.22 |
2020-10-20 | 81.66 | 79.6 | 80.37 | 80.51 | 419100.0 | 80.03 |
2020-10-19 | 82.36 | 79.56 | 80.72 | 80.31 | 383400.0 | 79.83 |
2020-10-16 | 80.93 | 79.27 | 80.14 | 80.02 | 295700.0 | 79.54 |
2020-10-15 | 80.93 | 77.64 | 79.16 | 80.14 | 366600.0 | 79.66 |
2020-10-14 | 81.0 | 78.08 | 80.65 | 78.63 | 505200.0 | 78.16 |
2020-10-13 | 84.46 | 80.57 | 83.75 | 80.78 | 624800.0 | 80.3 |
2020-10-12 | 85.5 | 80.86 | 83.99 | 83.69 | 785600.0 | 83.19 |
2020-10-09 | 83.38 | 81.41 | 81.63 | 82.67 | 326300.0 | 82.18 |
2020-10-08 | 84.42 | 80.65 | 83.54 | 81.32 | 557900.0 | 80.83 |
2020-10-07 | 83.0 | 81.72 | 82.53 | 82.78 | 430600.0 | 82.28 |
2020-10-06 | 83.75 | 81.57 | 82.5 | 82.22 | 363400.0 | 81.73 |
2020-10-05 | 82.97 | 81.09 | 82.97 | 81.99 | 435300.0 | 81.5 |
2020-10-02 | 82.68 | 80.86 | 81.0 | 81.53 | 286000.0 | 81.04 |
2020-10-01 | 83.25 | 81.24 | 81.4 | 83.12 | 359100.0 | 82.62 |
2020-09-30 | 81.35 | 76.54 | 76.9 | 80.67 | 694900.0 | 80.19 |
2020-09-29 | 78.77 | 76.77 | 78.77 | 77.9 | 297200.0 | 77.43 |
2020-09-28 | 78.9 | 76.3 | 77.57 | 78.0 | 619400.0 | 77.53 |
2020-09-25 | 77.8 | 75.84 | 77.77 | 77.09 | 396600.0 | 76.63 |
2020-09-24 | 78.54 | 76.13 | 77.16 | 77.8 | 397400.0 | 77.33 |
2020-09-23 | 81.45 | 77.64 | 79.86 | 77.98 | 381300.0 | 77.51 |
2020-09-22 | 82.87 | 79.35 | 82.82 | 79.93 | 435100.0 | 79.45 |
2020-09-21 | 82.09 | 78.0 | 79.86 | 81.99 | 590200.0 | 81.5 |
2020-09-18 | 82.33 | 79.01 | 82.15 | 81.05 | 492200.0 | 80.56 |
2020-09-17 | 82.5 | 80.25 | 81.2 | 82.32 | 463400.0 | 81.83 |
2020-09-16 | 84.07 | 81.89 | 83.3 | 82.67 | 546800.0 | 82.18 |
2020-09-15 | 83.72 | 80.32 | 81.96 | 82.9 | 1067500.0 | 82.4 |
2020-09-14 | 82.0 | 76.03 | 76.25 | 80.95 | 1207900.0 | 80.47 |
2020-09-11 | 76.73 | 73.69 | 75.72 | 74.91 | 386700.0 | 74.46 |
2020-09-10 | 77.65 | 74.37 | 77.65 | 74.76 | 672800.0 | 74.31 |
2020-09-09 | 78.13 | 75.01 | 75.56 | 77.16 | 890100.0 | 76.7 |
2020-09-08 | 78.27 | 73.73 | 78.27 | 73.85 | 1198600.0 | 73.41 |
2020-09-04 | 81.88 | 77.41 | 81.25 | 80.83 | 874800.0 | 80.35 |
2020-09-03 | 83.67 | 79.46 | 83.29 | 82.21 | 1679300.0 | 81.72 |
2020-09-02 | 89.58 | 83.45 | 87.99 | 84.64 | 1289000.0 | 83.83 |
2020-09-01 | 88.25 | 84.95 | 86.23 | 86.55 | 927600.0 | 85.72 |
2020-08-31 | 90.3 | 85.26 | 90.01 | 85.44 | 1169500.0 | 84.62 |
2020-08-28 | 91.53 | 88.28 | 88.76 | 90.9 | 438000.0 | 90.03 |
2020-08-27 | 91.64 | 88.29 | 91.25 | 88.53 | 779000.0 | 87.68 |
2020-08-26 | 94.2 | 90.76 | 92.85 | 92.04 | 905300.0 | 91.15 |
2020-08-25 | 95.13 | 88.11 | 90.0 | 94.3 | 1616000.0 | 93.39 |
2020-08-24 | 89.85 | 86.75 | 89.02 | 89.85 | 694300.0 | 88.99 |
2020-08-21 | 88.57 | 86.86 | 87.12 | 86.87 | 368000.0 | 86.03 |
2020-08-20 | 90.11 | 86.95 | 87.5 | 87.75 | 825600.0 | 86.91 |
2020-08-19 | 89.59 | 87.01 | 88.52 | 87.62 | 776800.0 | 86.78 |
2020-08-18 | 89.98 | 82.0 | 82.5 | 89.2 | 2022100.0 | 88.34 |
2020-08-17 | 82.45 | 78.81 | 80.81 | 81.62 | 1159700.0 | 80.83 |
2020-08-14 | 82.81 | 79.28 | 82.35 | 80.58 | 1077400.0 | 79.8 |
2020-08-13 | 91.9 | 81.78 | 90.99 | 82.94 | 3489500.0 | 82.14 |
2020-08-12 | 82.21 | 78.34 | 78.34 | 82.0 | 1015600.0 | 81.21 |
2020-08-11 | 79.0 | 76.43 | 77.12 | 77.6 | 903300.0 | 76.85 |
2020-08-10 | 78.11 | 74.93 | 76.49 | 77.57 | 1693200.0 | 76.82 |
2020-08-07 | 82.97 | 72.5 | 82.35 | 73.46 | 2070200.0 | 72.75 |
2020-08-06 | 85.92 | 82.14 | 83.18 | 85.14 | 692300.0 | 84.32 |
2020-08-05 | 85.38 | 82.65 | 83.67 | 84.88 | 917700.0 | 84.06 |
2020-08-04 | 82.24 | 80.29 | 82.15 | 82.16 | 533600.0 | 81.37 |
2020-08-03 | 83.04 | 79.51 | 81.96 | 81.25 | 1004800.0 | 80.47 |
2020-07-31 | 80.0 | 76.0 | 76.0 | 79.82 | 824400.0 | 79.05 |
2020-07-30 | 76.56 | 74.39 | 76.24 | 75.39 | 393300.0 | 74.66 |
2020-07-29 | 76.5 | 74.55 | 74.76 | 76.32 | 728500.0 | 75.59 |
2020-07-28 | 76.0 | 74.5 | 74.67 | 74.55 | 776100.0 | 73.83 |
2020-07-27 | 77.15 | 74.98 | 76.48 | 75.7 | 672800.0 | 74.97 |
2020-07-24 | 77.15 | 74.39 | 75.5 | 76.6 | 777000.0 | 75.86 |
2020-07-23 | 80.82 | 76.66 | 80.82 | 77.62 | 596500.0 | 76.87 |
2020-07-22 | 82.63 | 79.61 | 82.58 | 79.99 | 753600.0 | 79.22 |
2020-07-21 | 85.36 | 81.1 | 81.99 | 83.19 | 1177700.0 | 82.39 |
2020-07-20 | 80.92 | 78.59 | 79.53 | 79.83 | 551200.0 | 79.06 |
2020-07-17 | 81.24 | 79.32 | 80.35 | 79.59 | 496200.0 | 78.82 |
2020-07-16 | 80.29 | 77.66 | 79.74 | 79.32 | 916200.0 | 78.56 |
2020-07-15 | 83.02 | 80.72 | 83.0 | 81.52 | 653600.0 | 80.74 |
2020-07-14 | 82.79 | 78.89 | 81.0 | 82.0 | 1089100.0 | 81.21 |
2020-07-13 | 85.7 | 81.72 | 85.52 | 82.07 | 994800.0 | 81.28 |
2020-07-10 | 85.34 | 82.23 | 84.44 | 83.7 | 884100.0 | 82.89 |
2020-07-09 | 86.11 | 83.6 | 85.44 | 84.7 | 1275500.0 | 83.88 |
2020-07-08 | 86.44 | 82.57 | 86.35 | 83.33 | 3101600.0 | 82.53 |
2020-07-07 | 90.28 | 85.42 | 87.51 | 85.48 | 1908100.0 | 84.66 |
2020-07-06 | 96.88 | 90.2 | 92.69 | 91.22 | 1800200.0 | 90.34 |
2020-07-02 | 91.9 | 88.47 | 91.33 | 88.68 | 1037300.0 | 87.83 |
2020-07-01 | 90.35 | 87.79 | 89.47 | 89.06 | 567300.0 | 88.2 |
2020-06-30 | 90.96 | 86.13 | 86.25 | 88.55 | 1846100.0 | 87.7 |
2020-06-29 | 92.89 | 87.75 | 92.32 | 88.85 | 1828100.0 | 87.99 |
2020-06-26 | 95.86 | 92.3 | 95.23 | 92.93 | 571300.0 | 92.04 |
2020-06-25 | 94.91 | 91.78 | 91.78 | 94.37 | 673600.0 | 93.46 |
2020-06-24 | 95.19 | 91.57 | 94.8 | 93.63 | 1657600.0 | 92.73 |
2020-06-23 | 97.99 | 95.13 | 97.5 | 96.98 | 1124300.0 | 96.05 |
2020-06-22 | 98.43 | 93.58 | 95.13 | 97.13 | 1376700.0 | 96.2 |
2020-06-19 | 99.35 | 94.55 | 95.0 | 97.23 | 2307100.0 | 96.29 |
2020-06-18 | 95.07 | 92.14 | 93.3 | 94.4 | 2655200.0 | 93.49 |
2020-06-17 | 93.08 | 81.56 | 81.99 | 92.21 | 4322600.0 | 91.32 |
2020-06-16 | 85.41 | 79.55 | 82.73 | 80.78 | 1620800.0 | 80.0 |
2020-06-15 | 81.14 | 74.35 | 75.08 | 79.91 | 1901100.0 | 79.14 |
2020-06-12 | 76.65 | 73.13 | 74.0 | 75.42 | 1691500.0 | 74.69 |
2020-06-11 | 73.81 | 69.73 | 70.97 | 73.26 | 1169500.0 | 72.55 |
2020-06-10 | 73.49 | 71.37 | 72.87 | 72.45 | 1114700.0 | 71.75 |
2020-06-09 | 75.68 | 71.78 | 75.29 | 72.71 | 1024700.0 | 72.01 |
2020-06-08 | 77.57 | 74.39 | 76.0 | 76.2 | 787100.0 | 75.47 |
2020-06-05 | 77.0 | 72.0 | 72.01 | 75.1 | 1467200.0 | 74.38 |
2020-06-04 | 75.24 | 70.68 | 72.88 | 71.88 | 1338200.0 | 71.19 |
2020-06-03 | 74.45 | 69.84 | 70.19 | 73.11 | 1743200.0 | 72.41 |
2020-06-02 | 69.76 | 64.22 | 64.4 | 69.7 | 1445900.0 | 69.03 |
2020-06-01 | 64.47 | 60.75 | 61.17 | 64.15 | 998100.0 | 63.53 |
2020-05-29 | 61.23 | 59.18 | 60.06 | 61.05 | 1119700.0 | 60.46 |
2020-05-28 | 62.54 | 59.76 | 62.54 | 60.06 | 576500.0 | 59.48 |
2020-05-27 | 63.75 | 60.5 | 63.75 | 61.74 | 1120700.0 | 61.15 |
2020-05-26 | 63.8 | 57.25 | 57.79 | 62.65 | 2123800.0 | 62.05 |
2020-05-22 | 61.88 | 55.81 | 61.76 | 55.83 | 1528200.0 | 55.29 |
2020-05-21 | 64.53 | 60.57 | 62.1 | 63.46 | 1464400.0 | 62.85 |
2020-05-20 | 66.45 | 63.39 | 65.17 | 65.75 | 1994000.0 | 65.12 |
2020-05-19 | 63.91 | 59.8 | 61.04 | 63.15 | 1186000.0 | 62.54 |
2020-05-18 | 60.11 | 56.47 | 56.47 | 59.71 | 1094600.0 | 59.14 |
2020-05-15 | 55.3 | 52.51 | 52.9 | 54.85 | 726300.0 | 54.32 |
2020-05-14 | 53.88 | 50.71 | 52.19 | 53.35 | 770900.0 | 52.84 |
2020-05-13 | 55.74 | 52.47 | 55.46 | 53.24 | 817200.0 | 52.73 |
2020-05-12 | 56.25 | 53.4 | 53.53 | 55.48 | 864000.0 | 54.95 |
2020-05-11 | 55.0 | 53.27 | 55.0 | 53.34 | 514700.0 | 52.83 |
2020-05-08 | 55.87 | 54.38 | 55.36 | 55.0 | 415800.0 | 54.47 |
2020-05-07 | 54.7 | 53.83 | 54.35 | 54.29 | 595900.0 | 53.77 |
2020-05-06 | 54.2 | 52.52 | 53.0 | 53.48 | 730000.0 | 52.97 |
2020-05-05 | 55.28 | 52.3 | 54.34 | 52.33 | 764300.0 | 51.83 |
2020-05-04 | 54.75 | 51.71 | 52.56 | 53.45 | 1036400.0 | 52.94 |
2020-05-01 | 59.37 | 53.01 | 59.25 | 53.25 | 1301900.0 | 52.74 |
2020-04-30 | 61.69 | 57.12 | 57.68 | 60.96 | 1219900.0 | 60.37 |
2020-04-29 | 59.66 | 57.28 | 57.55 | 57.47 | 675200.0 | 56.92 |
2020-04-28 | 59.85 | 56.8 | 59.8 | 57.2 | 615100.0 | 56.65 |
2020-04-27 | 60.2 | 59.0 | 59.85 | 59.07 | 396800.0 | 58.5 |
2020-04-24 | 60.49 | 58.24 | 60.18 | 59.33 | 603100.0 | 58.76 |
2020-04-23 | 61.5 | 59.52 | 60.57 | 60.13 | 487400.0 | 59.55 |
2020-04-22 | 61.46 | 60.15 | 60.15 | 60.66 | 638000.0 | 60.08 |
2020-04-21 | 61.62 | 58.56 | 60.3 | 59.73 | 900300.0 | 59.16 |
2020-04-20 | 64.0 | 61.4 | 62.0 | 61.91 | 868700.0 | 61.31 |
2020-04-17 | 63.34 | 60.75 | 62.16 | 62.24 | 1100600.0 | 61.64 |
2020-04-16 | 61.69 | 57.74 | 58.05 | 61.39 | 1085700.0 | 60.8 |
2020-04-15 | 58.12 | 55.97 | 56.85 | 58.05 | 621700.0 | 57.49 |
2020-04-14 | 58.81 | 57.25 | 57.68 | 57.89 | 670500.0 | 57.33 |
2020-04-13 | 57.16 | 55.68 | 56.84 | 56.58 | 1151100.0 | 56.04 |
2020-04-09 | 59.43 | 56.19 | 57.46 | 57.04 | 759600.0 | 56.49 |
2020-04-08 | 59.07 | 56.72 | 58.81 | 57.29 | 984800.0 | 56.74 |
2020-04-07 | 62.02 | 58.35 | 60.81 | 59.96 | 1053100.0 | 59.38 |
2020-04-06 | 60.0 | 56.68 | 58.02 | 59.68 | 1104600.0 | 59.11 |
2020-04-03 | 57.61 | 54.0 | 54.62 | 56.76 | 1966800.0 | 56.21 |
2020-04-02 | 54.75 | 52.06 | 52.64 | 54.62 | 978600.0 | 54.09 |
2020-04-01 | 54.6 | 51.81 | 52.0 | 53.01 | 979700.0 | 52.5 |
2020-03-31 | 53.75 | 51.77 | 51.92 | 53.26 | 1597300.0 | 52.75 |
2020-03-30 | 54.0 | 51.16 | 53.5 | 52.07 | 2211200.0 | 51.57 |
2020-03-27 | 54.61 | 51.81 | 52.64 | 53.97 | 850300.0 | 53.45 |
2020-03-26 | 57.88 | 54.57 | 54.62 | 55.12 | 1551700.0 | 54.59 |
2020-03-25 | 54.88 | 50.9 | 52.39 | 54.31 | 1709700.0 | 53.79 |
2020-03-24 | 54.45 | 50.59 | 50.73 | 50.86 | 1311400.0 | 50.37 |
2020-03-23 | 49.66 | 41.87 | 42.13 | 48.78 | 2042100.0 | 48.31 |
2020-03-20 | 44.26 | 41.88 | 43.5 | 42.07 | 2045100.0 | 41.67 |
2020-03-19 | 45.0 | 41.33 | 42.01 | 42.01 | 2404200.0 | 41.61 |
2020-03-18 | 48.45 | 42.5 | 45.09 | 42.6 | 2525100.0 | 42.19 |
2020-03-17 | 50.43 | 41.67 | 45.0 | 49.45 | 2723200.0 | 48.97 |
2020-03-16 | 47.42 | 42.35 | 45.66 | 42.74 | 1663600.0 | 42.33 |
2020-03-13 | 52.47 | 47.63 | 51.49 | 50.77 | 972900.0 | 50.28 |
2020-03-12 | 49.98 | 47.5 | 49.01 | 49.74 | 1851100.0 | 49.26 |
2020-03-11 | 53.33 | 50.88 | 52.19 | 51.67 | 993000.0 | 51.17 |
2020-03-10 | 54.57 | 50.68 | 51.8 | 54.5 | 1315100.0 | 53.98 |
2020-03-09 | 52.15 | 48.28 | 51.87 | 49.52 | 1682400.0 | 49.04 |
2020-03-06 | 56.68 | 53.9 | 55.84 | 54.69 | 1065500.0 | 54.16 |
2020-03-05 | 59.09 | 56.5 | 57.5 | 58.58 | 655600.0 | 58.02 |
2020-03-04 | 58.56 | 56.88 | 56.88 | 57.82 | 800100.0 | 57.26 |
2020-03-03 | 57.2 | 55.3 | 55.51 | 56.67 | 1107900.0 | 56.12 |
2020-03-02 | 55.95 | 53.64 | 53.97 | 55.84 | 932400.0 | 55.3 |
2020-02-28 | 54.38 | 52.6 | 53.74 | 53.97 | 1045800.0 | 53.45 |
2020-02-27 | 56.21 | 53.53 | 56.0 | 54.71 | 1307600.0 | 54.18 |
2020-02-26 | 57.91 | 56.18 | 56.18 | 56.81 | 735500.0 | 56.26 |
2020-02-25 | 57.74 | 54.89 | 57.59 | 55.46 | 808000.0 | 54.93 |
2020-02-24 | 57.34 | 55.72 | 56.0 | 57.01 | 1049800.0 | 56.46 |
2020-02-21 | 60.6 | 57.51 | 60.35 | 58.85 | 1414300.0 | 58.28 |
2020-02-20 | 62.31 | 60.74 | 61.59 | 61.24 | 459400.0 | 60.65 |
2020-02-19 | 62.47 | 61.0 | 61.4 | 61.6 | 959400.0 | 61.01 |
2020-02-18 | 62.3 | 60.34 | 62.3 | 61.13 | 850200.0 | 60.54 |