名前 | Phoenix New Media Limited American Depositary Shares each representing 8 Class A ordinary shares. |
ティッカー | FENG |
国 | China |
上場年 | 2011.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.65 | 2.15 | 2.26 | 2.5 | 4680200.0 | 2.5 |
2021-02-12 | 2.35 | 2.0 | 2.18 | 2.07 | 2761000.0 | 2.07 |
2021-02-11 | 2.46 | 1.74 | 1.81 | 2.26 | 10969700.0 | 2.26 |
2021-02-10 | 1.79 | 1.65 | 1.75 | 1.76 | 2512000.0 | 1.76 |
2021-02-09 | 1.72 | 1.57 | 1.7 | 1.66 | 2549200.0 | 1.66 |
2021-02-08 | 1.83 | 1.66 | 1.8 | 1.75 | 2107600.0 | 1.75 |
2021-02-05 | 1.75 | 1.47 | 1.47 | 1.65 | 3184500.0 | 1.65 |
2021-02-04 | 1.41 | 1.36 | 1.4 | 1.4 | 880100.0 | 1.4 |
2021-02-03 | 1.39 | 1.35 | 1.39 | 1.36 | 636300.0 | 1.36 |
2021-02-02 | 1.43 | 1.36 | 1.43 | 1.36 | 399400.0 | 1.36 |
2021-02-01 | 1.43 | 1.35 | 1.39 | 1.39 | 441100.0 | 1.39 |
2021-01-29 | 1.4 | 1.35 | 1.4 | 1.39 | 347000.0 | 1.39 |
2021-01-28 | 1.41 | 1.32 | 1.34 | 1.38 | 567300.0 | 1.38 |
2021-01-27 | 1.43 | 1.36 | 1.4 | 1.38 | 631000.0 | 1.38 |
2021-01-26 | 1.46 | 1.41 | 1.41 | 1.45 | 320600.0 | 1.45 |
2021-01-25 | 1.53 | 1.36 | 1.51 | 1.44 | 902300.0 | 1.44 |
2021-01-22 | 1.57 | 1.52 | 1.54 | 1.53 | 355400.0 | 1.53 |
2021-01-21 | 1.64 | 1.5 | 1.59 | 1.55 | 503200.0 | 1.55 |
2021-01-20 | 1.62 | 1.56 | 1.57 | 1.58 | 771100.0 | 1.58 |
2021-01-19 | 1.6 | 1.45 | 1.53 | 1.55 | 1661900.0 | 1.55 |
2021-01-15 | 1.44 | 1.34 | 1.43 | 1.42 | 607500.0 | 1.42 |
2021-01-14 | 1.49 | 1.3 | 1.33 | 1.43 | 1229600.0 | 1.43 |
2021-01-13 | 1.35 | 1.27 | 1.33 | 1.33 | 495200.0 | 1.33 |
2021-01-12 | 1.35 | 1.26 | 1.26 | 1.33 | 1051400.0 | 1.33 |
2021-01-11 | 1.27 | 1.19 | 1.2 | 1.26 | 975100.0 | 1.26 |
2021-01-08 | 1.21 | 1.19 | 1.19 | 1.2 | 351700.0 | 1.2 |
2021-01-07 | 1.21 | 1.18 | 1.2 | 1.19 | 342000.0 | 1.19 |
2021-01-06 | 1.22 | 1.18 | 1.19 | 1.18 | 669400.0 | 1.18 |
2021-01-05 | 1.19 | 1.15 | 1.17 | 1.19 | 423200.0 | 1.19 |
2021-01-04 | 1.2 | 1.13 | 1.2 | 1.19 | 1165400.0 | 1.19 |
2020-12-31 | 1.2 | 1.16 | 1.18 | 1.2 | 543400.0 | 1.2 |
2020-12-30 | 1.21 | 1.16 | 1.21 | 1.19 | 597100.0 | 1.19 |
2020-12-29 | 1.22 | 1.12 | 1.22 | 1.2 | 1693500.0 | 1.2 |
2020-12-28 | 1.27 | 1.2 | 1.25 | 1.22 | 1266000.0 | 1.22 |
2020-12-24 | 1.31 | 1.21 | 1.29 | 1.25 | 1092200.0 | 1.25 |
2020-12-23 | 1.45 | 1.17 | 1.21 | 1.28 | 7107000.0 | 1.28 |
2020-12-22 | 2.6 | 2.44 | 2.59 | 2.46 | 669600.0 | 1.09 |
2020-12-21 | 2.63 | 2.42 | 2.45 | 2.5 | 1260500.0 | 1.11 |
2020-12-18 | 2.51 | 2.33 | 2.33 | 2.49 | 746300.0 | 1.1 |
2020-12-17 | 2.42 | 2.32 | 2.36 | 2.34 | 678700.0 | 1.04 |
2020-12-16 | 2.39 | 2.32 | 2.33 | 2.34 | 460800.0 | 1.04 |
2020-12-15 | 2.35 | 2.29 | 2.3 | 2.32 | 502300.0 | 1.03 |
2020-12-14 | 2.37 | 2.31 | 2.37 | 2.31 | 297000.0 | 1.02 |
2020-12-11 | 2.39 | 2.31 | 2.35 | 2.34 | 387300.0 | 1.04 |
2020-12-10 | 2.42 | 2.25 | 2.25 | 2.4 | 614000.0 | 1.06 |
2020-12-09 | 2.32 | 2.25 | 2.29 | 2.25 | 474700.0 | 1.0 |
2020-12-08 | 2.34 | 2.26 | 2.27 | 2.29 | 385700.0 | 1.01 |
2020-12-07 | 2.36 | 2.22 | 2.3 | 2.29 | 1405500.0 | 1.01 |
2020-12-04 | 2.48 | 2.35 | 2.45 | 2.39 | 1018200.0 | 1.06 |
2020-12-03 | 2.53 | 2.4 | 2.4 | 2.49 | 1755400.0 | 1.1 |
2020-12-02 | 2.53 | 2.46 | 2.53 | 2.5 | 1259500.0 | 0.5 |
2020-12-01 | 2.55 | 2.47 | 2.55 | 2.52 | 1134300.0 | 0.5 |
2020-11-30 | 2.65 | 2.37 | 2.4 | 2.51 | 2373800.0 | 0.5 |
2020-11-27 | 2.45 | 2.37 | 2.45 | 2.4 | 920400.0 | 0.48 |
2020-11-25 | 2.45 | 2.36 | 2.4 | 2.4 | 1349400.0 | 0.48 |
2020-11-24 | 2.42 | 2.24 | 2.27 | 2.38 | 1546500.0 | 0.48 |
2020-11-23 | 2.42 | 2.25 | 2.39 | 2.27 | 1377800.0 | 0.45 |
2020-11-20 | 2.41 | 2.23 | 2.28 | 2.4 | 3571000.0 | 0.48 |
2020-11-19 | 2.5 | 2.14 | 2.45 | 2.33 | 36126200.0 | 0.47 |
2020-11-18 | 1.59 | 1.5 | 1.56 | 1.54 | 287300.0 | 0.31 |
2020-11-17 | 1.63 | 1.53 | 1.63 | 1.6 | 366400.0 | 0.32 |
2020-11-16 | 1.7 | 1.59 | 1.7 | 1.62 | 310100.0 | 0.32 |
2020-11-13 | 1.7 | 1.5 | 1.55 | 1.64 | 1011000.0 | 0.33 |
2020-11-12 | 1.56 | 1.42 | 1.44 | 1.52 | 364200.0 | 0.3 |
2020-11-11 | 1.45 | 1.39 | 1.39 | 1.45 | 293900.0 | 0.29 |
2020-11-10 | 1.42 | 1.36 | 1.38 | 1.39 | 479300.0 | 0.28 |
2020-11-09 | 1.41 | 1.38 | 1.38 | 1.39 | 319100.0 | 0.28 |
2020-11-06 | 1.42 | 1.38 | 1.4 | 1.38 | 92400.0 | 0.28 |
2020-11-05 | 1.41 | 1.38 | 1.38 | 1.39 | 198400.0 | 0.28 |
2020-11-04 | 1.41 | 1.35 | 1.38 | 1.38 | 200400.0 | 0.28 |
2020-11-03 | 1.38 | 1.32 | 1.32 | 1.36 | 205800.0 | 0.27 |
2020-11-02 | 1.35 | 1.3 | 1.32 | 1.32 | 153900.0 | 0.26 |
2020-10-30 | 1.37 | 1.32 | 1.35 | 1.34 | 310800.0 | 0.27 |
2020-10-29 | 1.4 | 1.36 | 1.39 | 1.36 | 195100.0 | 0.27 |
2020-10-28 | 1.4 | 1.32 | 1.36 | 1.38 | 113600.0 | 0.28 |
2020-10-27 | 1.41 | 1.35 | 1.41 | 1.39 | 194900.0 | 0.28 |
2020-10-26 | 1.41 | 1.36 | 1.41 | 1.38 | 126200.0 | 0.28 |
2020-10-23 | 1.41 | 1.38 | 1.4 | 1.41 | 23300.0 | 0.28 |
2020-10-22 | 1.41 | 1.38 | 1.4 | 1.4 | 156200.0 | 0.28 |
2020-10-21 | 1.48 | 1.41 | 1.43 | 1.42 | 57500.0 | 0.28 |
2020-10-20 | 1.46 | 1.39 | 1.44 | 1.43 | 201300.0 | 0.29 |
2020-10-19 | 1.47 | 1.38 | 1.38 | 1.42 | 197400.0 | 0.28 |
2020-10-16 | 1.42 | 1.34 | 1.34 | 1.38 | 114800.0 | 0.28 |
2020-10-15 | 1.39 | 1.32 | 1.39 | 1.34 | 127400.0 | 0.27 |
2020-10-14 | 1.42 | 1.32 | 1.39 | 1.33 | 154400.0 | 0.27 |
2020-10-13 | 1.44 | 1.38 | 1.4 | 1.39 | 69300.0 | 0.28 |
2020-10-12 | 1.42 | 1.38 | 1.4 | 1.4 | 71900.0 | 0.28 |
2020-10-09 | 1.42 | 1.37 | 1.4 | 1.41 | 27800.0 | 0.28 |
2020-10-08 | 1.43 | 1.34 | 1.41 | 1.4 | 127400.0 | 0.28 |
2020-10-07 | 1.43 | 1.36 | 1.37 | 1.41 | 74400.0 | 0.28 |
2020-10-06 | 1.4 | 1.34 | 1.39 | 1.38 | 69100.0 | 0.28 |
2020-10-05 | 1.44 | 1.39 | 1.39 | 1.39 | 169400.0 | 0.28 |
2020-10-02 | 1.39 | 1.29 | 1.3 | 1.39 | 176700.0 | 0.28 |
2020-10-01 | 1.32 | 1.24 | 1.26 | 1.32 | 423300.0 | 0.26 |
2020-09-30 | 1.25 | 1.2 | 1.24 | 1.23 | 187000.0 | 0.25 |
2020-09-29 | 1.26 | 1.23 | 1.24 | 1.24 | 103700.0 | 0.25 |
2020-09-28 | 1.26 | 1.24 | 1.24 | 1.24 | 78600.0 | 0.25 |
2020-09-25 | 1.26 | 1.22 | 1.23 | 1.23 | 103400.0 | 0.25 |
2020-09-24 | 1.29 | 1.25 | 1.26 | 1.26 | 36700.0 | 0.25 |
2020-09-23 | 1.34 | 1.27 | 1.29 | 1.27 | 67900.0 | 0.25 |
2020-09-22 | 1.32 | 1.27 | 1.27 | 1.3 | 76800.0 | 0.26 |
2020-09-21 | 1.38 | 1.23 | 1.37 | 1.26 | 607400.0 | 0.25 |
2020-09-18 | 1.44 | 1.36 | 1.42 | 1.36 | 135300.0 | 0.27 |
2020-09-17 | 1.45 | 1.42 | 1.42 | 1.43 | 61200.0 | 0.29 |
2020-09-16 | 1.45 | 1.42 | 1.45 | 1.43 | 68600.0 | 0.29 |
2020-09-15 | 1.46 | 1.41 | 1.42 | 1.42 | 117300.0 | 0.28 |
2020-09-14 | 1.46 | 1.42 | 1.43 | 1.42 | 52600.0 | 0.28 |
2020-09-11 | 1.46 | 1.41 | 1.43 | 1.42 | 94900.0 | 0.28 |
2020-09-10 | 1.44 | 1.41 | 1.41 | 1.43 | 26900.0 | 0.29 |
2020-09-09 | 1.45 | 1.41 | 1.43 | 1.41 | 71300.0 | 0.28 |
2020-09-08 | 1.49 | 1.42 | 1.49 | 1.42 | 85600.0 | 0.28 |
2020-09-04 | 1.48 | 1.41 | 1.46 | 1.46 | 132800.0 | 0.29 |
2020-09-03 | 1.51 | 1.44 | 1.5 | 1.45 | 123800.0 | 0.29 |
2020-09-02 | 1.54 | 1.49 | 1.54 | 1.51 | 92800.0 | 0.3 |
2020-09-01 | 1.57 | 1.5 | 1.51 | 1.54 | 52300.0 | 0.31 |
2020-08-31 | 1.58 | 1.51 | 1.58 | 1.51 | 173300.0 | 0.3 |
2020-08-28 | 1.59 | 1.53 | 1.55 | 1.58 | 141000.0 | 0.32 |
2020-08-27 | 1.57 | 1.48 | 1.54 | 1.54 | 262600.0 | 0.31 |
2020-08-26 | 1.57 | 1.5 | 1.54 | 1.54 | 198800.0 | 0.31 |
2020-08-25 | 1.58 | 1.52 | 1.54 | 1.54 | 208100.0 | 0.31 |
2020-08-24 | 1.64 | 1.56 | 1.6 | 1.58 | 239600.0 | 0.32 |
2020-08-21 | 1.67 | 1.57 | 1.67 | 1.6 | 253200.0 | 0.32 |
2020-08-20 | 1.69 | 1.65 | 1.65 | 1.67 | 49400.0 | 0.33 |
2020-08-19 | 1.8 | 1.6 | 1.8 | 1.65 | 438100.0 | 0.33 |
2020-08-18 | 1.89 | 1.7 | 1.86 | 1.79 | 655000.0 | 0.36 |
2020-08-17 | 1.95 | 1.8 | 1.84 | 1.93 | 791500.0 | 0.39 |
2020-08-14 | 1.84 | 1.74 | 1.76 | 1.84 | 397800.0 | 0.37 |
2020-08-13 | 1.78 | 1.72 | 1.72 | 1.76 | 548300.0 | 0.35 |
2020-08-12 | 1.73 | 1.68 | 1.72 | 1.73 | 539600.0 | 0.35 |
2020-08-11 | 1.7 | 1.58 | 1.61 | 1.7 | 756200.0 | 0.34 |
2020-08-10 | 1.8 | 1.52 | 1.54 | 1.57 | 3133400.0 | 0.31 |
2020-08-07 | 1.51 | 1.46 | 1.46 | 1.5 | 153900.0 | 0.3 |
2020-08-06 | 1.5 | 1.45 | 1.48 | 1.5 | 298800.0 | 0.3 |
2020-08-05 | 1.52 | 1.45 | 1.51 | 1.45 | 178600.0 | 0.29 |
2020-08-04 | 1.5 | 1.46 | 1.47 | 1.49 | 193900.0 | 0.3 |
2020-08-03 | 1.53 | 1.46 | 1.53 | 1.46 | 247600.0 | 0.29 |
2020-07-31 | 1.53 | 1.47 | 1.49 | 1.48 | 306100.0 | 0.3 |
2020-07-30 | 1.51 | 1.47 | 1.49 | 1.49 | 106700.0 | 0.3 |
2020-07-29 | 1.55 | 1.48 | 1.51 | 1.48 | 169300.0 | 0.3 |
2020-07-28 | 1.52 | 1.49 | 1.5 | 1.5 | 109800.0 | 0.3 |
2020-07-27 | 1.52 | 1.48 | 1.49 | 1.5 | 140400.0 | 0.3 |
2020-07-24 | 1.51 | 1.46 | 1.5 | 1.48 | 146900.0 | 0.3 |
2020-07-23 | 1.54 | 1.47 | 1.52 | 1.5 | 290000.0 | 0.3 |
2020-07-22 | 1.6 | 1.5 | 1.55 | 1.52 | 162500.0 | 0.3 |
2020-07-21 | 1.66 | 1.55 | 1.64 | 1.55 | 192300.0 | 0.31 |
2020-07-20 | 1.65 | 1.57 | 1.6 | 1.63 | 154600.0 | 0.33 |
2020-07-17 | 1.65 | 1.57 | 1.62 | 1.6 | 218900.0 | 0.32 |
2020-07-16 | 1.68 | 1.56 | 1.66 | 1.67 | 217200.0 | 0.33 |
2020-07-15 | 1.74 | 1.62 | 1.66 | 1.68 | 249700.0 | 0.34 |
2020-07-14 | 1.74 | 1.64 | 1.72 | 1.7 | 295100.0 | 0.34 |
2020-07-13 | 1.84 | 1.71 | 1.77 | 1.72 | 767900.0 | 0.34 |
2020-07-10 | 1.81 | 1.63 | 1.67 | 1.76 | 387400.0 | 0.35 |
2020-07-09 | 1.77 | 1.61 | 1.76 | 1.69 | 419500.0 | 0.34 |
2020-07-08 | 1.72 | 1.56 | 1.58 | 1.66 | 451000.0 | 0.33 |
2020-07-07 | 1.58 | 1.54 | 1.56 | 1.56 | 162000.0 | 0.31 |
2020-07-06 | 1.59 | 1.52 | 1.52 | 1.57 | 275400.0 | 0.31 |
2020-07-02 | 1.54 | 1.47 | 1.49 | 1.48 | 341800.0 | 0.3 |
2020-07-01 | 1.51 | 1.45 | 1.46 | 1.46 | 132200.0 | 0.29 |
2020-06-30 | 1.51 | 1.47 | 1.5 | 1.48 | 171700.0 | 0.3 |
2020-06-29 | 1.53 | 1.45 | 1.53 | 1.52 | 136100.0 | 0.3 |
2020-06-26 | 1.53 | 1.45 | 1.51 | 1.49 | 381700.0 | 0.3 |
2020-06-25 | 1.52 | 1.5 | 1.5 | 1.51 | 171900.0 | 0.3 |
2020-06-24 | 1.57 | 1.5 | 1.55 | 1.52 | 153100.0 | 0.3 |
2020-06-23 | 1.61 | 1.5 | 1.54 | 1.57 | 342500.0 | 0.31 |
2020-06-22 | 1.6 | 1.52 | 1.6 | 1.55 | 352400.0 | 0.31 |
2020-06-19 | 1.75 | 1.56 | 1.7 | 1.62 | 1367800.0 | 0.32 |
2020-06-18 | 1.58 | 1.45 | 1.46 | 1.55 | 2750700.0 | 0.31 |
2020-06-17 | 1.54 | 1.45 | 1.5 | 1.46 | 178500.0 | 0.29 |
2020-06-16 | 1.56 | 1.48 | 1.52 | 1.5 | 76600.0 | 0.3 |
2020-06-15 | 1.53 | 1.45 | 1.53 | 1.5 | 113600.0 | 0.3 |
2020-06-12 | 1.59 | 1.47 | 1.51 | 1.53 | 122600.0 | 0.31 |
2020-06-11 | 1.72 | 1.42 | 1.52 | 1.48 | 631700.0 | 0.3 |
2020-06-10 | 1.64 | 1.36 | 1.36 | 1.56 | 348700.0 | 0.31 |
2020-06-09 | 1.41 | 1.35 | 1.41 | 1.39 | 85900.0 | 0.28 |
2020-06-08 | 1.43 | 1.37 | 1.43 | 1.42 | 142500.0 | 0.28 |
2020-06-05 | 1.43 | 1.34 | 1.37 | 1.42 | 255000.0 | 0.28 |
2020-06-04 | 1.37 | 1.3 | 1.34 | 1.35 | 60200.0 | 0.27 |
2020-06-03 | 1.39 | 1.31 | 1.37 | 1.36 | 69300.0 | 0.27 |
2020-06-02 | 1.34 | 1.27 | 1.31 | 1.34 | 64700.0 | 0.27 |
2020-06-01 | 1.31 | 1.23 | 1.23 | 1.29 | 58200.0 | 0.26 |
2020-05-29 | 1.33 | 1.24 | 1.33 | 1.26 | 222800.0 | 0.25 |
2020-05-28 | 1.37 | 1.32 | 1.32 | 1.32 | 94500.0 | 0.26 |
2020-05-27 | 1.42 | 1.32 | 1.42 | 1.32 | 124200.0 | 0.26 |
2020-05-26 | 1.4 | 1.32 | 1.39 | 1.39 | 86600.0 | 0.28 |
2020-05-22 | 1.33 | 1.31 | 1.33 | 1.31 | 38500.0 | 0.26 |
2020-05-21 | 1.35 | 1.31 | 1.35 | 1.33 | 67600.0 | 0.27 |
2020-05-20 | 1.34 | 1.3 | 1.33 | 1.34 | 133600.0 | 0.27 |
2020-05-19 | 1.43 | 1.34 | 1.37 | 1.34 | 279800.0 | 0.27 |
2020-05-18 | 1.41 | 1.32 | 1.34 | 1.35 | 147400.0 | 0.27 |
2020-05-15 | 1.33 | 1.29 | 1.32 | 1.32 | 21800.0 | 0.26 |
2020-05-14 | 1.36 | 1.29 | 1.3 | 1.32 | 48900.0 | 0.26 |
2020-05-13 | 1.37 | 1.28 | 1.37 | 1.31 | 78200.0 | 0.26 |
2020-05-12 | 1.4 | 1.38 | 1.4 | 1.38 | 22300.0 | 0.28 |
2020-05-11 | 1.44 | 1.41 | 1.44 | 1.43 | 28100.0 | 0.29 |
2020-05-08 | 1.45 | 1.36 | 1.41 | 1.42 | 63500.0 | 0.28 |
2020-05-07 | 1.4 | 1.34 | 1.35 | 1.38 | 34200.0 | 0.28 |
2020-05-06 | 1.36 | 1.34 | 1.36 | 1.34 | 20300.0 | 0.27 |
2020-05-05 | 1.36 | 1.34 | 1.36 | 1.34 | 69400.0 | 0.27 |
2020-05-04 | 1.39 | 1.33 | 1.39 | 1.36 | 16500.0 | 0.27 |
2020-05-01 | 1.46 | 1.36 | 1.4 | 1.39 | 67700.0 | 0.28 |
2020-04-30 | 1.45 | 1.4 | 1.45 | 1.43 | 43000.0 | 0.29 |
2020-04-29 | 1.46 | 1.42 | 1.43 | 1.45 | 63300.0 | 0.29 |
2020-04-28 | 1.44 | 1.38 | 1.4 | 1.38 | 68800.0 | 0.28 |
2020-04-27 | 1.4 | 1.33 | 1.33 | 1.35 | 89000.0 | 0.27 |
2020-04-24 | 1.36 | 1.3 | 1.36 | 1.33 | 84000.0 | 0.27 |
2020-04-23 | 1.41 | 1.34 | 1.41 | 1.36 | 100700.0 | 0.27 |
2020-04-22 | 1.45 | 1.35 | 1.37 | 1.4 | 67900.0 | 0.28 |
2020-04-21 | 1.36 | 1.27 | 1.32 | 1.32 | 61100.0 | 0.26 |
2020-04-20 | 1.43 | 1.35 | 1.43 | 1.37 | 41400.0 | 0.27 |
2020-04-17 | 1.46 | 1.36 | 1.41 | 1.43 | 58500.0 | 0.29 |
2020-04-16 | 1.42 | 1.36 | 1.36 | 1.41 | 48500.0 | 0.28 |
2020-04-15 | 1.36 | 1.24 | 1.24 | 1.34 | 98900.0 | 0.27 |
2020-04-14 | 1.36 | 1.31 | 1.36 | 1.32 | 75100.0 | 0.26 |
2020-04-13 | 1.39 | 1.18 | 1.19 | 1.35 | 222100.0 | 0.27 |
2020-04-09 | 1.23 | 1.21 | 1.23 | 1.21 | 56000.0 | 0.24 |
2020-04-08 | 1.26 | 1.2 | 1.22 | 1.23 | 20600.0 | 0.25 |
2020-04-07 | 1.25 | 1.19 | 1.19 | 1.22 | 248500.0 | 0.24 |
2020-04-06 | 1.25 | 1.17 | 1.22 | 1.2 | 75900.0 | 0.24 |
2020-04-03 | 1.23 | 1.17 | 1.17 | 1.18 | 28500.0 | 0.24 |
2020-04-02 | 1.2 | 1.16 | 1.17 | 1.18 | 81100.0 | 0.24 |
2020-04-01 | 1.23 | 1.15 | 1.23 | 1.19 | 65500.0 | 0.24 |
2020-03-31 | 1.24 | 1.2 | 1.2 | 1.24 | 80700.0 | 0.25 |
2020-03-30 | 1.25 | 1.22 | 1.25 | 1.22 | 45800.0 | 0.24 |
2020-03-27 | 1.29 | 1.24 | 1.29 | 1.25 | 41800.0 | 0.25 |
2020-03-26 | 1.31 | 1.26 | 1.26 | 1.29 | 158900.0 | 0.26 |
2020-03-25 | 1.32 | 1.23 | 1.27 | 1.27 | 65900.0 | 0.25 |
2020-03-24 | 1.31 | 1.25 | 1.3 | 1.27 | 209100.0 | 0.25 |
2020-03-23 | 1.3 | 1.23 | 1.3 | 1.23 | 187900.0 | 0.25 |
2020-03-20 | 1.38 | 1.27 | 1.27 | 1.33 | 120400.0 | 0.27 |
2020-03-19 | 1.36 | 1.28 | 1.36 | 1.29 | 178900.0 | 0.26 |
2020-03-18 | 1.44 | 1.3 | 1.4 | 1.36 | 78400.0 | 0.27 |
2020-03-17 | 1.45 | 1.36 | 1.45 | 1.4 | 28900.0 | 0.28 |
2020-03-16 | 1.47 | 1.4 | 1.47 | 1.44 | 71800.0 | 0.29 |
2020-03-13 | 1.51 | 1.39 | 1.39 | 1.51 | 105100.0 | 0.3 |
2020-03-12 | 1.58 | 1.36 | 1.55 | 1.38 | 181200.0 | 0.28 |
2020-03-11 | 1.71 | 1.51 | 1.7 | 1.52 | 192100.0 | 0.3 |
2020-03-10 | 1.71 | 1.67 | 1.67 | 1.69 | 65700.0 | 0.34 |
2020-03-09 | 1.75 | 1.68 | 1.72 | 1.68 | 223400.0 | 0.34 |
2020-03-06 | 1.79 | 1.78 | 1.78 | 1.78 | 9600.0 | 0.36 |
2020-03-05 | 1.84 | 1.78 | 1.81 | 1.84 | 68600.0 | 0.37 |
2020-03-04 | 1.83 | 1.76 | 1.76 | 1.83 | 69000.0 | 0.37 |
2020-03-03 | 1.82 | 1.76 | 1.8 | 1.76 | 23700.0 | 0.35 |
2020-03-02 | 1.78 | 1.74 | 1.74 | 1.78 | 18700.0 | 0.36 |
2020-02-28 | 1.79 | 1.71 | 1.72 | 1.74 | 70100.0 | 0.35 |
2020-02-27 | 1.81 | 1.76 | 1.81 | 1.77 | 77400.0 | 0.35 |
2020-02-26 | 1.84 | 1.8 | 1.83 | 1.82 | 46800.0 | 0.36 |
2020-02-25 | 1.85 | 1.81 | 1.85 | 1.82 | 19400.0 | 0.36 |
2020-02-24 | 1.9 | 1.85 | 1.89 | 1.85 | 39100.0 | 0.37 |
2020-02-21 | 1.99 | 1.93 | 1.99 | 1.94 | 68300.0 | 0.39 |
2020-02-20 | 2.0 | 1.95 | 1.96 | 1.99 | 68300.0 | 0.4 |
2020-02-19 | 1.98 | 1.94 | 1.94 | 1.97 | 80700.0 | 0.39 |
2020-02-18 | 1.99 | 1.9 | 1.96 | 1.91 | 22600.0 | 0.38 |