名前 | Corporacion America Airports SA Common Shares |
ティッカー | CAAP |
国 | nan |
上場年 | 2018.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.8 | 4.53 | 4.8 | 4.55 | 352700.0 | 4.55 |
2021-02-12 | 4.6 | 4.46 | 4.57 | 4.55 | 231900.0 | 4.55 |
2021-02-11 | 4.63 | 4.21 | 4.35 | 4.59 | 483000.0 | 4.59 |
2021-02-10 | 4.31 | 3.95 | 4.18 | 4.2 | 307800.0 | 4.2 |
2021-02-09 | 4.2 | 4.01 | 4.11 | 4.13 | 194600.0 | 4.13 |
2021-02-08 | 4.24 | 4.1 | 4.15 | 4.11 | 244800.0 | 4.11 |
2021-02-05 | 4.19 | 4.03 | 4.1 | 4.14 | 205700.0 | 4.14 |
2021-02-04 | 4.11 | 4.01 | 4.09 | 4.08 | 90800.0 | 4.08 |
2021-02-03 | 4.2 | 4.01 | 4.14 | 4.06 | 159200.0 | 4.06 |
2021-02-02 | 4.13 | 4.0 | 4.1 | 4.1 | 151200.0 | 4.1 |
2021-02-01 | 4.08 | 3.96 | 4.01 | 4.05 | 159100.0 | 4.05 |
2021-01-29 | 4.21 | 3.97 | 4.04 | 4.03 | 268100.0 | 4.03 |
2021-01-28 | 4.11 | 3.77 | 3.84 | 4.04 | 416300.0 | 4.04 |
2021-01-27 | 3.87 | 3.71 | 3.75 | 3.86 | 186800.0 | 3.86 |
2021-01-26 | 3.78 | 3.64 | 3.75 | 3.74 | 171800.0 | 3.74 |
2021-01-25 | 3.89 | 3.57 | 3.85 | 3.72 | 294800.0 | 3.72 |
2021-01-22 | 3.84 | 3.7 | 3.75 | 3.84 | 204400.0 | 3.84 |
2021-01-21 | 3.93 | 3.73 | 3.73 | 3.79 | 314900.0 | 3.79 |
2021-01-20 | 3.81 | 3.65 | 3.81 | 3.74 | 128700.0 | 3.74 |
2021-01-19 | 3.85 | 3.7 | 3.84 | 3.71 | 203900.0 | 3.71 |
2021-01-15 | 3.79 | 3.55 | 3.76 | 3.77 | 350700.0 | 3.77 |
2021-01-14 | 3.93 | 3.73 | 3.73 | 3.81 | 231700.0 | 3.81 |
2021-01-13 | 3.78 | 3.5 | 3.6 | 3.71 | 329900.0 | 3.71 |
2021-01-12 | 3.7 | 3.5 | 3.7 | 3.55 | 375700.0 | 3.55 |
2021-01-11 | 3.73 | 3.51 | 3.71 | 3.68 | 244800.0 | 3.68 |
2021-01-08 | 3.82 | 3.62 | 3.76 | 3.75 | 168200.0 | 3.75 |
2021-01-07 | 3.79 | 3.63 | 3.75 | 3.72 | 273100.0 | 3.72 |
2021-01-06 | 3.9 | 3.74 | 3.83 | 3.79 | 242900.0 | 3.79 |
2021-01-05 | 3.86 | 3.78 | 3.83 | 3.82 | 195500.0 | 3.82 |
2021-01-04 | 4.05 | 3.82 | 4.04 | 3.88 | 202800.0 | 3.88 |
2020-12-31 | 4.04 | 3.87 | 4.04 | 3.99 | 197900.0 | 3.99 |
2020-12-30 | 4.02 | 3.9 | 3.92 | 3.99 | 159600.0 | 3.99 |
2020-12-29 | 4.1 | 3.85 | 4.05 | 3.92 | 207800.0 | 3.92 |
2020-12-28 | 4.03 | 3.83 | 3.83 | 3.96 | 279800.0 | 3.96 |
2020-12-24 | 3.95 | 3.8 | 3.95 | 3.84 | 93400.0 | 3.84 |
2020-12-23 | 3.99 | 3.81 | 3.81 | 3.95 | 191700.0 | 3.95 |
2020-12-22 | 3.99 | 3.79 | 3.95 | 3.84 | 330400.0 | 3.84 |
2020-12-21 | 4.02 | 3.82 | 3.87 | 3.96 | 302200.0 | 3.96 |
2020-12-18 | 4.04 | 3.92 | 4.0 | 3.96 | 234300.0 | 3.96 |
2020-12-17 | 4.12 | 3.91 | 4.0 | 3.97 | 199800.0 | 3.97 |
2020-12-16 | 4.01 | 3.81 | 3.88 | 3.94 | 265100.0 | 3.94 |
2020-12-15 | 4.13 | 3.9 | 4.07 | 3.92 | 459100.0 | 3.92 |
2020-12-14 | 4.36 | 4.03 | 4.36 | 4.12 | 266000.0 | 4.12 |
2020-12-11 | 4.4 | 4.2 | 4.35 | 4.27 | 155700.0 | 4.27 |
2020-12-10 | 4.49 | 3.88 | 3.97 | 4.41 | 420300.0 | 4.41 |
2020-12-09 | 4.24 | 3.86 | 4.04 | 4.0 | 689100.0 | 4.0 |
2020-12-08 | 4.26 | 4.0 | 4.26 | 4.02 | 704200.0 | 4.02 |
2020-12-07 | 4.46 | 4.2 | 4.28 | 4.26 | 429500.0 | 4.26 |
2020-12-04 | 4.49 | 4.16 | 4.24 | 4.37 | 475700.0 | 4.37 |
2020-12-03 | 4.74 | 4.18 | 4.54 | 4.24 | 880900.0 | 4.24 |
2020-12-02 | 4.87 | 4.1 | 4.17 | 4.52 | 2591900.0 | 4.52 |
2020-12-01 | 5.59 | 3.58 | 3.68 | 4.49 | 18571400.0 | 4.49 |
2020-11-30 | 3.38 | 3.04 | 3.29 | 3.14 | 946900.0 | 3.14 |
2020-11-27 | 3.38 | 3.08 | 3.09 | 3.19 | 249900.0 | 3.19 |
2020-11-25 | 3.23 | 3.01 | 3.23 | 3.05 | 286500.0 | 3.05 |
2020-11-24 | 3.27 | 3.06 | 3.12 | 3.18 | 301300.0 | 3.18 |
2020-11-23 | 3.09 | 2.88 | 2.92 | 3.03 | 351300.0 | 3.03 |
2020-11-20 | 2.93 | 2.79 | 2.85 | 2.87 | 125300.0 | 2.87 |
2020-11-19 | 3.04 | 2.78 | 2.96 | 2.87 | 274100.0 | 2.87 |
2020-11-18 | 3.28 | 2.95 | 3.16 | 2.99 | 297400.0 | 2.99 |
2020-11-17 | 3.11 | 2.85 | 2.88 | 3.11 | 267600.0 | 3.11 |
2020-11-16 | 2.94 | 2.8 | 2.86 | 2.88 | 334000.0 | 2.88 |
2020-11-13 | 2.86 | 2.7 | 2.73 | 2.73 | 260400.0 | 2.73 |
2020-11-12 | 2.89 | 2.64 | 2.75 | 2.83 | 448800.0 | 2.83 |
2020-11-11 | 2.89 | 2.57 | 2.72 | 2.62 | 380700.0 | 2.62 |
2020-11-10 | 2.65 | 2.4 | 2.44 | 2.64 | 468000.0 | 2.64 |
2020-11-09 | 2.6 | 2.19 | 2.27 | 2.45 | 1241800.0 | 2.45 |
2020-11-06 | 2.01 | 1.89 | 1.89 | 1.98 | 212000.0 | 1.98 |
2020-11-05 | 2.0 | 1.89 | 1.91 | 1.9 | 402000.0 | 1.9 |
2020-11-04 | 2.02 | 1.89 | 1.94 | 1.89 | 158300.0 | 1.89 |
2020-11-03 | 1.99 | 1.9 | 1.9 | 1.93 | 242600.0 | 1.93 |
2020-11-02 | 1.93 | 1.77 | 1.79 | 1.87 | 240400.0 | 1.87 |
2020-10-30 | 1.83 | 1.72 | 1.79 | 1.72 | 141700.0 | 1.72 |
2020-10-29 | 1.83 | 1.74 | 1.76 | 1.79 | 243800.0 | 1.79 |
2020-10-28 | 1.93 | 1.76 | 1.91 | 1.78 | 290500.0 | 1.78 |
2020-10-27 | 2.01 | 1.83 | 2.01 | 1.85 | 333200.0 | 1.85 |
2020-10-26 | 2.12 | 1.96 | 2.1 | 2.01 | 307300.0 | 2.01 |
2020-10-23 | 2.25 | 2.12 | 2.17 | 2.17 | 262600.0 | 2.17 |
2020-10-22 | 2.13 | 2.04 | 2.04 | 2.12 | 269200.0 | 2.12 |
2020-10-21 | 2.11 | 2.02 | 2.04 | 2.02 | 235800.0 | 2.02 |
2020-10-20 | 2.1 | 2.0 | 2.01 | 2.04 | 284900.0 | 2.04 |
2020-10-19 | 2.01 | 1.94 | 1.95 | 1.96 | 175300.0 | 1.96 |
2020-10-16 | 2.0 | 1.88 | 1.98 | 1.95 | 212500.0 | 1.95 |
2020-10-15 | 2.08 | 1.97 | 1.98 | 2.01 | 150500.0 | 2.01 |
2020-10-14 | 2.09 | 1.92 | 1.97 | 2.03 | 513100.0 | 2.03 |
2020-10-13 | 1.98 | 1.77 | 1.84 | 1.95 | 390900.0 | 1.95 |
2020-10-12 | 1.92 | 1.79 | 1.86 | 1.83 | 240600.0 | 1.83 |
2020-10-09 | 1.98 | 1.8 | 1.93 | 1.84 | 599100.0 | 1.84 |
2020-10-08 | 2.07 | 1.78 | 2.07 | 1.92 | 703100.0 | 1.92 |
2020-10-07 | 2.18 | 2.02 | 2.15 | 2.05 | 167500.0 | 2.05 |
2020-10-06 | 2.25 | 2.07 | 2.22 | 2.1 | 53800.0 | 2.1 |
2020-10-05 | 2.27 | 2.15 | 2.23 | 2.17 | 69900.0 | 2.17 |
2020-10-02 | 2.22 | 2.12 | 2.22 | 2.15 | 183400.0 | 2.15 |
2020-10-01 | 2.28 | 2.18 | 2.23 | 2.24 | 54600.0 | 2.24 |
2020-09-30 | 2.3 | 2.23 | 2.28 | 2.23 | 59300.0 | 2.23 |
2020-09-29 | 2.29 | 2.2 | 2.26 | 2.28 | 80500.0 | 2.28 |
2020-09-28 | 2.28 | 2.2 | 2.2 | 2.23 | 36700.0 | 2.23 |
2020-09-25 | 2.24 | 2.14 | 2.18 | 2.2 | 46300.0 | 2.2 |
2020-09-24 | 2.22 | 2.06 | 2.14 | 2.19 | 168400.0 | 2.19 |
2020-09-23 | 2.26 | 2.12 | 2.15 | 2.16 | 185900.0 | 2.16 |
2020-09-22 | 2.17 | 2.02 | 2.1 | 2.14 | 182800.0 | 2.14 |
2020-09-21 | 2.16 | 2.02 | 2.13 | 2.09 | 98800.0 | 2.09 |
2020-09-18 | 2.3 | 2.12 | 2.25 | 2.16 | 85800.0 | 2.16 |
2020-09-17 | 2.27 | 2.07 | 2.16 | 2.25 | 94500.0 | 2.25 |
2020-09-16 | 2.3 | 2.16 | 2.23 | 2.2 | 65200.0 | 2.2 |
2020-09-15 | 2.33 | 2.23 | 2.25 | 2.24 | 89500.0 | 2.24 |
2020-09-14 | 2.33 | 2.23 | 2.24 | 2.25 | 95200.0 | 2.25 |
2020-09-11 | 2.39 | 2.24 | 2.35 | 2.24 | 84600.0 | 2.24 |
2020-09-10 | 2.41 | 2.31 | 2.32 | 2.31 | 69500.0 | 2.31 |
2020-09-09 | 2.47 | 2.32 | 2.43 | 2.33 | 109000.0 | 2.33 |
2020-09-08 | 2.5 | 2.35 | 2.43 | 2.42 | 61200.0 | 2.42 |
2020-09-04 | 2.47 | 2.33 | 2.46 | 2.39 | 81100.0 | 2.39 |
2020-09-03 | 2.48 | 2.31 | 2.38 | 2.44 | 123500.0 | 2.44 |
2020-09-02 | 2.43 | 2.3 | 2.4 | 2.36 | 164700.0 | 2.36 |
2020-09-01 | 2.49 | 2.32 | 2.38 | 2.4 | 113000.0 | 2.4 |
2020-08-31 | 2.57 | 2.38 | 2.57 | 2.38 | 177200.0 | 2.38 |
2020-08-28 | 2.54 | 2.3 | 2.3 | 2.54 | 150900.0 | 2.54 |
2020-08-27 | 2.39 | 2.29 | 2.35 | 2.3 | 99600.0 | 2.3 |
2020-08-26 | 2.48 | 2.28 | 2.48 | 2.3 | 270400.0 | 2.3 |
2020-08-25 | 2.6 | 2.31 | 2.31 | 2.44 | 178100.0 | 2.44 |
2020-08-24 | 2.46 | 2.3 | 2.46 | 2.38 | 214100.0 | 2.38 |
2020-08-21 | 2.65 | 2.44 | 2.6 | 2.44 | 172700.0 | 2.44 |
2020-08-20 | 2.65 | 2.5 | 2.62 | 2.63 | 123300.0 | 2.63 |
2020-08-19 | 2.69 | 2.55 | 2.58 | 2.6 | 96800.0 | 2.6 |
2020-08-18 | 2.62 | 2.45 | 2.52 | 2.55 | 131200.0 | 2.55 |
2020-08-17 | 2.67 | 2.49 | 2.63 | 2.52 | 134400.0 | 2.52 |
2020-08-14 | 2.75 | 2.6 | 2.67 | 2.66 | 130700.0 | 2.66 |
2020-08-13 | 2.88 | 2.61 | 2.74 | 2.66 | 245500.0 | 2.66 |
2020-08-12 | 2.88 | 2.73 | 2.88 | 2.74 | 71500.0 | 2.74 |
2020-08-11 | 3.05 | 2.87 | 3.05 | 2.88 | 91700.0 | 2.88 |
2020-08-10 | 3.1 | 2.86 | 2.97 | 2.96 | 91000.0 | 2.96 |
2020-08-07 | 3.08 | 2.81 | 2.84 | 2.92 | 197300.0 | 2.92 |
2020-08-06 | 2.89 | 2.73 | 2.74 | 2.84 | 193600.0 | 2.84 |
2020-08-05 | 2.95 | 2.68 | 2.86 | 2.74 | 323400.0 | 2.74 |
2020-08-04 | 3.15 | 2.84 | 3.07 | 2.86 | 508900.0 | 2.86 |
2020-08-03 | 2.93 | 2.61 | 2.77 | 2.89 | 434000.0 | 2.89 |
2020-07-31 | 2.8 | 2.69 | 2.8 | 2.74 | 117800.0 | 2.74 |
2020-07-30 | 2.83 | 2.68 | 2.81 | 2.8 | 104100.0 | 2.8 |
2020-07-29 | 2.85 | 2.75 | 2.83 | 2.84 | 158200.0 | 2.84 |
2020-07-28 | 2.83 | 2.69 | 2.75 | 2.77 | 143800.0 | 2.77 |
2020-07-27 | 2.82 | 2.68 | 2.71 | 2.72 | 409300.0 | 2.72 |
2020-07-24 | 2.72 | 2.63 | 2.68 | 2.65 | 88000.0 | 2.65 |
2020-07-23 | 2.74 | 2.65 | 2.68 | 2.72 | 417200.0 | 2.72 |
2020-07-22 | 2.72 | 2.52 | 2.56 | 2.71 | 361000.0 | 2.71 |
2020-07-21 | 2.63 | 2.47 | 2.47 | 2.54 | 223700.0 | 2.54 |
2020-07-20 | 2.59 | 2.41 | 2.59 | 2.42 | 165400.0 | 2.42 |
2020-07-17 | 2.61 | 2.51 | 2.54 | 2.52 | 122700.0 | 2.52 |
2020-07-16 | 2.66 | 2.47 | 2.52 | 2.55 | 113500.0 | 2.55 |
2020-07-15 | 2.6 | 2.46 | 2.54 | 2.54 | 262900.0 | 2.54 |
2020-07-14 | 2.49 | 2.42 | 2.49 | 2.47 | 70600.0 | 2.47 |
2020-07-13 | 2.6 | 2.42 | 2.5 | 2.52 | 221500.0 | 2.52 |
2020-07-10 | 2.55 | 2.3 | 2.36 | 2.51 | 85900.0 | 2.51 |
2020-07-09 | 2.5 | 2.34 | 2.5 | 2.37 | 127000.0 | 2.37 |
2020-07-08 | 2.48 | 2.36 | 2.42 | 2.46 | 138900.0 | 2.46 |
2020-07-07 | 2.59 | 2.36 | 2.59 | 2.4 | 238500.0 | 2.4 |
2020-07-06 | 2.65 | 2.5 | 2.5 | 2.58 | 383200.0 | 2.58 |
2020-07-02 | 2.54 | 2.36 | 2.48 | 2.42 | 135200.0 | 2.42 |
2020-07-01 | 2.45 | 2.18 | 2.18 | 2.4 | 207400.0 | 2.4 |
2020-06-30 | 2.28 | 2.11 | 2.23 | 2.18 | 678600.0 | 2.18 |
2020-06-29 | 2.31 | 2.17 | 2.2 | 2.23 | 241500.0 | 2.23 |
2020-06-26 | 2.3 | 2.11 | 2.27 | 2.19 | 219500.0 | 2.19 |
2020-06-25 | 2.43 | 2.13 | 2.13 | 2.27 | 480300.0 | 2.27 |
2020-06-24 | 2.42 | 2.21 | 2.42 | 2.26 | 401500.0 | 2.26 |
2020-06-23 | 2.52 | 2.35 | 2.37 | 2.44 | 305700.0 | 2.44 |
2020-06-22 | 2.48 | 2.34 | 2.45 | 2.38 | 274100.0 | 2.38 |
2020-06-19 | 2.73 | 2.45 | 2.58 | 2.54 | 541800.0 | 2.54 |
2020-06-18 | 2.8 | 2.47 | 2.65 | 2.51 | 698900.0 | 2.51 |
2020-06-17 | 3.01 | 2.66 | 3.01 | 2.79 | 219700.0 | 2.79 |
2020-06-16 | 3.11 | 2.79 | 2.95 | 2.92 | 249500.0 | 2.92 |
2020-06-15 | 3.0 | 2.66 | 2.69 | 2.94 | 138700.0 | 2.94 |
2020-06-12 | 3.05 | 2.8 | 3.01 | 2.8 | 193300.0 | 2.8 |
2020-06-11 | 3.08 | 2.73 | 3.0 | 2.82 | 253800.0 | 2.82 |
2020-06-10 | 3.2 | 3.0 | 3.16 | 3.13 | 185000.0 | 3.13 |
2020-06-09 | 3.32 | 3.06 | 3.32 | 3.23 | 289100.0 | 3.23 |
2020-06-08 | 3.51 | 3.22 | 3.51 | 3.45 | 310400.0 | 3.45 |
2020-06-05 | 3.59 | 3.36 | 3.5 | 3.38 | 328800.0 | 3.38 |
2020-06-04 | 3.26 | 3.05 | 3.09 | 3.26 | 328100.0 | 3.26 |
2020-06-03 | 3.3 | 2.98 | 3.26 | 3.09 | 434900.0 | 3.09 |
2020-06-02 | 3.0 | 2.58 | 2.6 | 2.96 | 491100.0 | 2.96 |
2020-06-01 | 2.6 | 2.43 | 2.49 | 2.58 | 167100.0 | 2.58 |
2020-05-29 | 2.53 | 2.36 | 2.49 | 2.45 | 216100.0 | 2.45 |
2020-05-28 | 2.68 | 2.41 | 2.68 | 2.46 | 155100.0 | 2.46 |
2020-05-27 | 2.79 | 2.48 | 2.79 | 2.6 | 207100.0 | 2.6 |
2020-05-26 | 2.68 | 2.55 | 2.6 | 2.63 | 483800.0 | 2.63 |
2020-05-22 | 2.55 | 2.35 | 2.38 | 2.48 | 273300.0 | 2.48 |
2020-05-21 | 2.5 | 2.24 | 2.25 | 2.36 | 403300.0 | 2.36 |
2020-05-20 | 2.32 | 2.07 | 2.25 | 2.21 | 356500.0 | 2.21 |
2020-05-19 | 2.35 | 2.16 | 2.27 | 2.22 | 74300.0 | 2.22 |
2020-05-18 | 2.34 | 2.19 | 2.22 | 2.27 | 341900.0 | 2.27 |
2020-05-15 | 2.12 | 1.92 | 2.01 | 2.11 | 295600.0 | 2.11 |
2020-05-14 | 2.1 | 1.95 | 2.05 | 1.99 | 480000.0 | 1.99 |
2020-05-13 | 2.35 | 2.05 | 2.35 | 2.08 | 184600.0 | 2.08 |
2020-05-12 | 2.52 | 2.3 | 2.3 | 2.38 | 287400.0 | 2.38 |
2020-05-11 | 2.44 | 2.21 | 2.44 | 2.37 | 272300.0 | 2.37 |
2020-05-08 | 2.47 | 2.22 | 2.22 | 2.45 | 481600.0 | 2.45 |
2020-05-07 | 2.26 | 2.11 | 2.11 | 2.21 | 347900.0 | 2.21 |
2020-05-06 | 2.32 | 2.13 | 2.32 | 2.16 | 192300.0 | 2.16 |
2020-05-05 | 2.44 | 2.27 | 2.31 | 2.32 | 112000.0 | 2.32 |
2020-05-04 | 2.37 | 2.17 | 2.27 | 2.3 | 449600.0 | 2.3 |
2020-05-01 | 2.66 | 2.27 | 2.66 | 2.33 | 284200.0 | 2.33 |
2020-04-30 | 2.6 | 2.45 | 2.5 | 2.55 | 321800.0 | 2.55 |
2020-04-29 | 2.79 | 2.44 | 2.57 | 2.52 | 474500.0 | 2.52 |
2020-04-28 | 2.52 | 2.34 | 2.49 | 2.42 | 513100.0 | 2.42 |
2020-04-27 | 2.39 | 2.15 | 2.22 | 2.39 | 414100.0 | 2.39 |
2020-04-24 | 2.18 | 1.95 | 2.09 | 2.15 | 344800.0 | 2.15 |
2020-04-23 | 2.2 | 2.0 | 2.06 | 2.09 | 412200.0 | 2.09 |
2020-04-22 | 2.09 | 1.89 | 1.98 | 2.05 | 448100.0 | 2.05 |
2020-04-21 | 2.1 | 1.86 | 1.94 | 1.95 | 795900.0 | 1.95 |
2020-04-20 | 2.12 | 1.72 | 1.76 | 2.08 | 1206500.0 | 2.08 |
2020-04-17 | 1.95 | 1.73 | 1.9 | 1.85 | 719900.0 | 1.85 |
2020-04-16 | 1.92 | 1.72 | 1.86 | 1.76 | 456800.0 | 1.76 |
2020-04-15 | 2.06 | 1.84 | 2.0 | 1.86 | 593500.0 | 1.86 |
2020-04-14 | 2.11 | 1.93 | 2.0 | 1.99 | 447000.0 | 1.99 |
2020-04-13 | 2.06 | 1.82 | 2.06 | 1.86 | 273300.0 | 1.86 |
2020-04-09 | 2.24 | 1.97 | 2.05 | 2.06 | 350800.0 | 2.06 |
2020-04-08 | 2.28 | 2.02 | 2.18 | 2.15 | 597000.0 | 2.15 |
2020-04-07 | 2.28 | 1.77 | 1.81 | 1.98 | 1277600.0 | 1.98 |
2020-04-06 | 2.05 | 1.68 | 1.75 | 1.78 | 670600.0 | 1.78 |
2020-04-03 | 1.8 | 1.61 | 1.78 | 1.68 | 575000.0 | 1.68 |
2020-04-02 | 1.83 | 1.71 | 1.75 | 1.79 | 396900.0 | 1.79 |
2020-04-01 | 1.88 | 1.72 | 1.78 | 1.78 | 321600.0 | 1.78 |
2020-03-31 | 1.98 | 1.8 | 1.88 | 1.85 | 409800.0 | 1.85 |
2020-03-30 | 2.06 | 1.81 | 2.0 | 1.88 | 200300.0 | 1.88 |
2020-03-27 | 2.3 | 2.0 | 2.3 | 2.01 | 240200.0 | 2.01 |
2020-03-26 | 2.5 | 2.23 | 2.3 | 2.34 | 498800.0 | 2.34 |
2020-03-25 | 2.3 | 1.77 | 1.77 | 2.18 | 472200.0 | 2.18 |
2020-03-24 | 1.98 | 1.74 | 1.86 | 1.77 | 461900.0 | 1.77 |
2020-03-23 | 1.83 | 1.71 | 1.78 | 1.75 | 254700.0 | 1.75 |
2020-03-20 | 2.14 | 1.72 | 1.88 | 1.76 | 490900.0 | 1.76 |
2020-03-19 | 1.93 | 1.71 | 1.85 | 1.73 | 236400.0 | 1.73 |
2020-03-18 | 2.0 | 1.7 | 2.0 | 1.85 | 177900.0 | 1.85 |
2020-03-17 | 2.25 | 1.73 | 2.18 | 2.11 | 707200.0 | 2.11 |
2020-03-16 | 2.8 | 1.7 | 2.6 | 1.78 | 850500.0 | 1.78 |
2020-03-13 | 2.92 | 2.62 | 2.9 | 2.74 | 268800.0 | 2.74 |
2020-03-12 | 3.18 | 2.62 | 2.95 | 2.72 | 420700.0 | 2.72 |
2020-03-11 | 3.69 | 3.42 | 3.62 | 3.47 | 284500.0 | 3.47 |
2020-03-10 | 3.81 | 3.52 | 3.66 | 3.74 | 212100.0 | 3.74 |
2020-03-09 | 4.07 | 3.27 | 3.99 | 3.51 | 294200.0 | 3.51 |
2020-03-06 | 4.25 | 3.99 | 3.99 | 4.1 | 223500.0 | 4.1 |
2020-03-05 | 4.11 | 4.0 | 4.08 | 4.05 | 181000.0 | 4.05 |
2020-03-04 | 4.31 | 4.06 | 4.25 | 4.13 | 330000.0 | 4.13 |
2020-03-03 | 4.38 | 4.0 | 4.23 | 4.2 | 234600.0 | 4.2 |
2020-03-02 | 4.43 | 4.04 | 4.34 | 4.23 | 435100.0 | 4.23 |
2020-02-28 | 4.43 | 4.24 | 4.4 | 4.27 | 286100.0 | 4.27 |
2020-02-27 | 4.55 | 4.3 | 4.5 | 4.51 | 395000.0 | 4.51 |
2020-02-26 | 4.92 | 4.6 | 4.87 | 4.68 | 340800.0 | 4.68 |
2020-02-25 | 4.94 | 4.71 | 4.9 | 4.83 | 311800.0 | 4.83 |
2020-02-24 | 5.0 | 4.7 | 4.98 | 4.96 | 305000.0 | 4.96 |
2020-02-21 | 5.23 | 5.16 | 5.21 | 5.2 | 127500.0 | 5.2 |
2020-02-20 | 5.41 | 5.19 | 5.21 | 5.23 | 141600.0 | 5.23 |
2020-02-19 | 5.38 | 5.19 | 5.19 | 5.26 | 154500.0 | 5.26 |
2020-02-18 | 5.3 | 5.15 | 5.29 | 5.23 | 133400.0 | 5.23 |