名前 | Momo Inc. American Depositary Shares |
ティッカー | MOMO |
国 | China |
上場年 | 2014.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.99 | 19.77 | 20.81 | 20.08 | 10263100.0 | 20.08 |
2021-02-12 | 20.27 | 18.33 | 18.5 | 19.98 | 11216700.0 | 19.98 |
2021-02-11 | 19.05 | 18.11 | 18.64 | 18.73 | 7972300.0 | 18.73 |
2021-02-10 | 19.18 | 17.88 | 17.97 | 18.18 | 9920800.0 | 18.18 |
2021-02-09 | 17.82 | 16.64 | 16.73 | 17.79 | 4873500.0 | 17.79 |
2021-02-08 | 17.58 | 16.48 | 17.53 | 16.63 | 7905500.0 | 16.63 |
2021-02-05 | 17.52 | 16.87 | 17.49 | 17.39 | 6428400.0 | 17.39 |
2021-02-04 | 18.41 | 16.77 | 18.25 | 16.98 | 8533900.0 | 16.98 |
2021-02-03 | 17.68 | 16.49 | 16.52 | 17.56 | 7046200.0 | 17.56 |
2021-02-02 | 16.57 | 15.9 | 15.99 | 16.3 | 3276800.0 | 16.3 |
2021-02-01 | 15.83 | 15.38 | 15.61 | 15.68 | 1788800.0 | 15.68 |
2021-01-29 | 16.19 | 15.26 | 16.01 | 15.28 | 3185200.0 | 15.28 |
2021-01-28 | 16.49 | 15.83 | 16.35 | 16.04 | 3392100.0 | 16.04 |
2021-01-27 | 17.58 | 16.27 | 16.8 | 16.33 | 5960600.0 | 16.33 |
2021-01-26 | 17.08 | 16.3 | 16.69 | 16.95 | 5881700.0 | 16.95 |
2021-01-25 | 16.8 | 15.46 | 15.78 | 16.52 | 7513800.0 | 16.52 |
2021-01-22 | 15.91 | 15.31 | 15.34 | 15.72 | 3077800.0 | 15.72 |
2021-01-21 | 15.84 | 15.22 | 15.65 | 15.53 | 2835000.0 | 15.53 |
2021-01-20 | 16.05 | 15.5 | 15.67 | 15.72 | 4885900.0 | 15.72 |
2021-01-19 | 15.91 | 14.88 | 15.0 | 15.47 | 5877700.0 | 15.47 |
2021-01-15 | 15.24 | 14.47 | 15.19 | 14.67 | 4763400.0 | 14.67 |
2021-01-14 | 16.2 | 15.14 | 15.99 | 15.16 | 6975000.0 | 15.16 |
2021-01-13 | 16.74 | 15.54 | 15.55 | 16.11 | 12475900.0 | 16.11 |
2021-01-12 | 15.74 | 13.84 | 13.89 | 15.49 | 19553700.0 | 15.49 |
2021-01-11 | 14.2 | 13.84 | 13.98 | 13.89 | 2447600.0 | 13.89 |
2021-01-08 | 14.35 | 13.82 | 13.9 | 14.17 | 4214400.0 | 14.17 |
2021-01-07 | 14.07 | 13.67 | 14.06 | 13.93 | 2553100.0 | 13.93 |
2021-01-06 | 14.26 | 13.7 | 13.8 | 13.92 | 3065600.0 | 13.92 |
2021-01-05 | 14.07 | 13.71 | 13.84 | 13.89 | 2269500.0 | 13.89 |
2021-01-04 | 14.32 | 13.65 | 13.87 | 13.66 | 4125600.0 | 13.66 |
2020-12-31 | 14.2 | 13.57 | 13.7 | 13.96 | 3997400.0 | 13.96 |
2020-12-30 | 14.05 | 13.37 | 13.39 | 13.59 | 5467400.0 | 13.59 |
2020-12-29 | 13.65 | 13.02 | 13.02 | 13.46 | 3081600.0 | 13.46 |
2020-12-28 | 13.3 | 12.84 | 13.21 | 13.0 | 3187100.0 | 13.0 |
2020-12-24 | 13.42 | 13.07 | 13.4 | 13.22 | 2252100.0 | 13.22 |
2020-12-23 | 13.66 | 13.15 | 13.56 | 13.49 | 4371300.0 | 13.49 |
2020-12-22 | 13.94 | 13.36 | 13.79 | 13.56 | 2648800.0 | 13.56 |
2020-12-21 | 13.8 | 13.38 | 13.48 | 13.73 | 4728600.0 | 13.73 |
2020-12-18 | 13.95 | 13.53 | 13.59 | 13.76 | 5085200.0 | 13.76 |
2020-12-17 | 13.77 | 13.26 | 13.43 | 13.73 | 2875600.0 | 13.73 |
2020-12-16 | 13.46 | 12.7 | 12.76 | 13.43 | 4335600.0 | 13.43 |
2020-12-15 | 13.37 | 12.52 | 13.3 | 12.88 | 7274100.0 | 12.88 |
2020-12-14 | 13.35 | 13.02 | 13.11 | 13.31 | 4400800.0 | 13.31 |
2020-12-11 | 13.65 | 13.01 | 13.6 | 13.01 | 5615800.0 | 13.01 |
2020-12-10 | 13.89 | 13.46 | 13.77 | 13.58 | 2804500.0 | 13.58 |
2020-12-09 | 14.22 | 13.63 | 13.82 | 13.75 | 4382200.0 | 13.75 |
2020-12-08 | 13.91 | 13.08 | 13.28 | 13.87 | 5060300.0 | 13.87 |
2020-12-07 | 13.73 | 13.2 | 13.73 | 13.29 | 4537400.0 | 13.29 |
2020-12-04 | 14.12 | 13.53 | 13.94 | 13.59 | 4883700.0 | 13.59 |
2020-12-03 | 14.08 | 13.54 | 13.67 | 13.83 | 4716800.0 | 13.83 |
2020-12-02 | 13.76 | 13.2 | 13.75 | 13.35 | 6517300.0 | 13.35 |
2020-12-01 | 14.0 | 12.93 | 13.98 | 13.57 | 11283400.0 | 13.57 |
2020-11-30 | 15.2 | 14.3 | 15.2 | 14.38 | 7827400.0 | 14.38 |
2020-11-27 | 15.27 | 14.9 | 15.21 | 15.12 | 3433200.0 | 15.12 |
2020-11-25 | 15.07 | 14.72 | 15.05 | 14.94 | 2707800.0 | 14.94 |
2020-11-24 | 15.27 | 14.56 | 14.88 | 15.16 | 3369100.0 | 15.16 |
2020-11-23 | 15.24 | 14.7 | 15.24 | 14.74 | 3702300.0 | 14.74 |
2020-11-20 | 15.39 | 15.04 | 15.26 | 15.31 | 2366200.0 | 15.31 |
2020-11-19 | 15.31 | 14.77 | 15.04 | 15.24 | 3645700.0 | 15.24 |
2020-11-18 | 15.73 | 14.95 | 15.66 | 14.96 | 3483600.0 | 14.96 |
2020-11-17 | 15.99 | 15.27 | 15.96 | 15.71 | 3050700.0 | 15.71 |
2020-11-16 | 16.25 | 15.59 | 16.13 | 15.78 | 2278900.0 | 15.78 |
2020-11-13 | 16.09 | 15.46 | 15.72 | 15.87 | 3193600.0 | 15.87 |
2020-11-12 | 16.1 | 15.22 | 15.84 | 15.26 | 4147700.0 | 15.26 |
2020-11-11 | 16.48 | 14.85 | 14.95 | 15.83 | 7480600.0 | 15.83 |
2020-11-10 | 15.23 | 14.56 | 15.0 | 14.88 | 3267600.0 | 14.88 |
2020-11-09 | 15.44 | 14.8 | 15.06 | 15.0 | 3899700.0 | 15.0 |
2020-11-06 | 15.25 | 14.46 | 15.17 | 14.53 | 3594400.0 | 14.53 |
2020-11-05 | 15.33 | 14.41 | 14.65 | 15.19 | 3750800.0 | 15.19 |
2020-11-04 | 14.68 | 14.31 | 14.4 | 14.49 | 3960900.0 | 14.49 |
2020-11-03 | 14.99 | 14.2 | 14.92 | 14.28 | 3231400.0 | 14.28 |
2020-11-02 | 15.19 | 14.52 | 15.1 | 14.88 | 2536200.0 | 14.88 |
2020-10-30 | 15.38 | 14.66 | 15.27 | 15.0 | 1978700.0 | 15.0 |
2020-10-29 | 15.71 | 15.11 | 15.18 | 15.48 | 2933400.0 | 15.48 |
2020-10-28 | 15.47 | 15.03 | 15.37 | 15.16 | 2751200.0 | 15.16 |
2020-10-27 | 16.18 | 14.98 | 15.21 | 15.86 | 4926200.0 | 15.86 |
2020-10-26 | 15.7 | 14.81 | 15.05 | 15.18 | 8967200.0 | 15.18 |
2020-10-23 | 15.43 | 14.53 | 14.71 | 15.21 | 3959900.0 | 15.21 |
2020-10-22 | 14.68 | 14.28 | 14.4 | 14.66 | 1446400.0 | 14.66 |
2020-10-21 | 14.44 | 14.05 | 14.35 | 14.39 | 2142700.0 | 14.39 |
2020-10-20 | 14.44 | 14.15 | 14.21 | 14.25 | 1505600.0 | 14.25 |
2020-10-19 | 14.79 | 14.11 | 14.58 | 14.13 | 2900400.0 | 14.13 |
2020-10-16 | 14.63 | 14.0 | 14.24 | 14.48 | 2521700.0 | 14.48 |
2020-10-15 | 14.55 | 14.19 | 14.45 | 14.32 | 2025500.0 | 14.32 |
2020-10-14 | 14.6 | 14.23 | 14.6 | 14.4 | 3170800.0 | 14.4 |
2020-10-13 | 14.9 | 14.36 | 14.89 | 14.49 | 2274700.0 | 14.49 |
2020-10-12 | 15.24 | 14.87 | 15.04 | 14.94 | 2435200.0 | 14.94 |
2020-10-09 | 15.22 | 14.91 | 15.05 | 14.98 | 1606300.0 | 14.98 |
2020-10-08 | 15.39 | 14.95 | 15.32 | 15.0 | 2322200.0 | 15.0 |
2020-10-07 | 15.37 | 14.86 | 15.04 | 15.15 | 2776400.0 | 15.15 |
2020-10-06 | 15.3 | 14.76 | 15.02 | 14.87 | 3659900.0 | 14.87 |
2020-10-05 | 15.3 | 14.71 | 15.29 | 15.0 | 2820000.0 | 15.0 |
2020-10-02 | 14.93 | 14.23 | 14.27 | 14.83 | 4054200.0 | 14.83 |
2020-10-01 | 14.88 | 13.72 | 13.97 | 14.77 | 6658600.0 | 14.77 |
2020-09-30 | 13.98 | 13.33 | 13.52 | 13.76 | 7392100.0 | 13.76 |
2020-09-29 | 14.07 | 13.52 | 13.96 | 13.67 | 3443500.0 | 13.67 |
2020-09-28 | 14.35 | 13.66 | 14.23 | 13.96 | 4108700.0 | 13.96 |
2020-09-25 | 13.9 | 13.66 | 13.85 | 13.83 | 2712500.0 | 13.83 |
2020-09-24 | 13.94 | 13.74 | 13.89 | 13.87 | 2913200.0 | 13.87 |
2020-09-23 | 14.44 | 13.83 | 14.38 | 14.02 | 3744000.0 | 14.02 |
2020-09-22 | 14.71 | 14.1 | 14.63 | 14.33 | 2942700.0 | 14.33 |
2020-09-21 | 14.7 | 14.26 | 14.5 | 14.69 | 2120900.0 | 14.69 |
2020-09-18 | 15.0 | 14.64 | 15.0 | 14.82 | 2154000.0 | 14.82 |
2020-09-17 | 15.03 | 14.55 | 14.55 | 15.02 | 2262400.0 | 15.02 |
2020-09-16 | 15.27 | 14.9 | 15.13 | 15.09 | 3160700.0 | 15.09 |
2020-09-15 | 15.05 | 14.62 | 14.69 | 14.96 | 2893800.0 | 14.96 |
2020-09-14 | 14.75 | 14.38 | 14.39 | 14.55 | 2981800.0 | 14.55 |
2020-09-11 | 14.44 | 14.0 | 14.03 | 14.19 | 3234300.0 | 14.19 |
2020-09-10 | 14.74 | 13.87 | 14.74 | 13.9 | 4928600.0 | 13.9 |
2020-09-09 | 15.09 | 14.44 | 14.88 | 14.63 | 5507400.0 | 14.63 |
2020-09-08 | 15.34 | 14.38 | 15.08 | 14.61 | 7217300.0 | 14.61 |
2020-09-04 | 16.89 | 15.4 | 16.55 | 15.5 | 11739900.0 | 15.5 |
2020-09-03 | 18.54 | 16.76 | 18.15 | 16.78 | 16341900.0 | 16.78 |
2020-09-02 | 20.69 | 19.68 | 20.43 | 19.91 | 3440600.0 | 19.91 |
2020-09-01 | 20.56 | 19.91 | 20.4 | 20.42 | 2598000.0 | 20.42 |
2020-08-31 | 21.1 | 20.35 | 21.0 | 20.4 | 2631700.0 | 20.4 |
2020-08-28 | 21.25 | 20.61 | 20.71 | 21.19 | 2246500.0 | 21.19 |
2020-08-27 | 21.15 | 20.51 | 21.07 | 20.61 | 1977700.0 | 20.61 |
2020-08-26 | 21.56 | 20.83 | 21.04 | 20.98 | 1885400.0 | 20.98 |
2020-08-25 | 21.33 | 20.8 | 21.05 | 21.16 | 2101200.0 | 21.16 |
2020-08-24 | 21.38 | 20.93 | 21.0 | 21.19 | 1660700.0 | 21.19 |
2020-08-21 | 20.8 | 20.48 | 20.52 | 20.6 | 1732800.0 | 20.6 |
2020-08-20 | 21.29 | 20.36 | 20.84 | 20.5 | 2853600.0 | 20.5 |
2020-08-19 | 21.63 | 20.56 | 21.46 | 20.62 | 2407100.0 | 20.62 |
2020-08-18 | 22.05 | 20.51 | 20.59 | 21.41 | 5624800.0 | 21.41 |
2020-08-17 | 20.4 | 19.78 | 19.85 | 20.37 | 2060900.0 | 20.37 |
2020-08-14 | 20.41 | 19.6 | 20.3 | 19.71 | 3475300.0 | 19.71 |
2020-08-13 | 20.92 | 20.35 | 20.59 | 20.53 | 3061000.0 | 20.53 |
2020-08-12 | 20.65 | 20.21 | 20.57 | 20.63 | 4060900.0 | 20.63 |
2020-08-11 | 20.93 | 20.28 | 20.77 | 20.29 | 2917300.0 | 20.29 |
2020-08-10 | 20.57 | 20.1 | 20.11 | 20.45 | 3007400.0 | 20.45 |
2020-08-07 | 20.13 | 19.5 | 19.81 | 19.77 | 3106000.0 | 19.77 |
2020-08-06 | 20.69 | 19.66 | 20.1 | 20.48 | 4301600.0 | 20.48 |
2020-08-05 | 20.45 | 18.87 | 18.97 | 20.08 | 4530700.0 | 20.08 |
2020-08-04 | 18.98 | 18.56 | 18.82 | 18.81 | 1780400.0 | 18.81 |
2020-08-03 | 18.94 | 18.54 | 18.57 | 18.7 | 1938000.0 | 18.7 |
2020-07-31 | 18.67 | 18.1 | 18.37 | 18.47 | 2248200.0 | 18.47 |
2020-07-30 | 18.35 | 17.98 | 18.28 | 18.28 | 1885500.0 | 18.28 |
2020-07-29 | 18.45 | 17.99 | 18.0 | 18.42 | 2209300.0 | 18.42 |
2020-07-28 | 18.38 | 17.5 | 17.55 | 17.86 | 2585100.0 | 17.86 |
2020-07-27 | 17.85 | 17.48 | 17.54 | 17.79 | 1881700.0 | 17.79 |
2020-07-24 | 17.76 | 17.5 | 17.69 | 17.61 | 2178600.0 | 17.61 |
2020-07-23 | 18.3 | 17.87 | 18.19 | 17.9 | 4359900.0 | 17.9 |
2020-07-22 | 19.09 | 17.92 | 19.01 | 18.13 | 5839500.0 | 18.13 |
2020-07-21 | 19.7 | 18.83 | 18.86 | 19.32 | 3433200.0 | 19.32 |
2020-07-20 | 19.1 | 18.48 | 19.1 | 18.77 | 3015100.0 | 18.77 |
2020-07-17 | 19.25 | 18.73 | 19.25 | 18.76 | 1711500.0 | 18.76 |
2020-07-16 | 19.36 | 18.7 | 18.93 | 19.18 | 2699600.0 | 19.18 |
2020-07-15 | 19.58 | 19.15 | 19.42 | 19.32 | 2948500.0 | 19.32 |
2020-07-14 | 19.56 | 19.02 | 19.28 | 19.27 | 3788800.0 | 19.27 |
2020-07-13 | 21.17 | 19.67 | 21.0 | 19.74 | 4105900.0 | 19.74 |
2020-07-10 | 20.98 | 20.34 | 20.64 | 20.92 | 3373400.0 | 20.92 |
2020-07-09 | 21.99 | 20.71 | 21.98 | 20.97 | 4715700.0 | 20.97 |
2020-07-08 | 21.58 | 20.52 | 21.0 | 21.38 | 7165000.0 | 21.38 |
2020-07-07 | 20.85 | 19.77 | 20.41 | 20.51 | 8928700.0 | 20.51 |
2020-07-06 | 21.05 | 19.01 | 19.02 | 20.95 | 12727200.0 | 20.95 |
2020-07-02 | 18.48 | 17.61 | 17.7 | 18.11 | 5924800.0 | 18.11 |
2020-07-01 | 17.93 | 17.23 | 17.52 | 17.48 | 4055800.0 | 17.48 |
2020-06-30 | 17.6 | 17.09 | 17.41 | 17.48 | 4316000.0 | 17.48 |
2020-06-29 | 17.51 | 16.61 | 16.79 | 17.5 | 3995800.0 | 17.5 |
2020-06-26 | 17.85 | 16.76 | 17.75 | 16.79 | 7668600.0 | 16.79 |
2020-06-25 | 18.4 | 17.38 | 18.4 | 17.82 | 6265400.0 | 17.82 |
2020-06-24 | 19.19 | 18.13 | 19.04 | 18.46 | 5687900.0 | 18.46 |
2020-06-23 | 19.51 | 19.04 | 19.14 | 19.22 | 4084900.0 | 19.22 |
2020-06-22 | 20.37 | 18.84 | 20.24 | 19.14 | 6853300.0 | 19.14 |
2020-06-19 | 20.31 | 19.66 | 20.11 | 19.97 | 9939900.0 | 19.97 |
2020-06-18 | 19.88 | 18.75 | 18.99 | 19.56 | 6353500.0 | 19.56 |
2020-06-17 | 20.02 | 18.47 | 18.76 | 18.92 | 18801300.0 | 18.92 |
2020-06-16 | 19.48 | 18.55 | 19.35 | 18.73 | 9365300.0 | 18.73 |
2020-06-15 | 19.6 | 18.71 | 19.52 | 18.8 | 8245100.0 | 18.8 |
2020-06-12 | 20.2 | 19.11 | 19.93 | 19.74 | 5378400.0 | 19.74 |
2020-06-11 | 20.09 | 19.29 | 19.75 | 19.3 | 3819700.0 | 19.3 |
2020-06-10 | 20.97 | 20.2 | 20.54 | 20.28 | 2552400.0 | 20.28 |
2020-06-09 | 20.81 | 20.27 | 20.5 | 20.56 | 2232000.0 | 20.56 |
2020-06-08 | 21.09 | 20.07 | 20.98 | 20.63 | 3470000.0 | 20.63 |
2020-06-05 | 21.17 | 20.15 | 20.71 | 20.81 | 5233400.0 | 20.81 |
2020-06-04 | 21.54 | 20.15 | 20.19 | 21.1 | 4410300.0 | 21.1 |
2020-06-03 | 20.74 | 19.8 | 20.0 | 20.6 | 4365700.0 | 20.6 |
2020-06-02 | 20.47 | 19.61 | 20.2 | 19.63 | 4850600.0 | 19.63 |
2020-06-01 | 20.07 | 19.27 | 19.4 | 19.99 | 3635200.0 | 19.99 |
2020-05-29 | 20.0 | 19.12 | 19.67 | 19.4 | 6516200.0 | 19.4 |
2020-05-28 | 20.69 | 19.7 | 20.19 | 19.95 | 8465500.0 | 19.95 |
2020-05-27 | 21.25 | 20.23 | 20.76 | 21.12 | 4462000.0 | 21.12 |
2020-05-26 | 20.67 | 19.82 | 19.88 | 20.04 | 5386000.0 | 20.04 |
2020-05-22 | 20.6 | 19.08 | 20.57 | 19.14 | 6786900.0 | 19.14 |
2020-05-21 | 21.58 | 20.88 | 21.15 | 21.11 | 3151800.0 | 21.11 |
2020-05-20 | 23.36 | 21.36 | 23.36 | 21.71 | 3634400.0 | 21.71 |
2020-05-19 | 23.6 | 22.36 | 22.54 | 22.75 | 3184100.0 | 22.75 |
2020-05-18 | 22.65 | 21.3 | 21.4 | 22.39 | 3282000.0 | 22.39 |
2020-05-15 | 20.9 | 20.26 | 20.78 | 20.73 | 2429400.0 | 20.73 |
2020-05-14 | 21.0 | 19.91 | 20.51 | 20.95 | 2786500.0 | 20.95 |
2020-05-13 | 21.77 | 20.75 | 21.72 | 21.03 | 2686600.0 | 21.03 |
2020-05-12 | 22.48 | 21.78 | 22.3 | 21.81 | 2049500.0 | 21.81 |
2020-05-11 | 22.4 | 21.6 | 22.28 | 22.2 | 1784700.0 | 22.2 |
2020-05-08 | 22.72 | 22.17 | 22.61 | 22.49 | 2354100.0 | 22.49 |
2020-05-07 | 22.36 | 21.39 | 21.43 | 22.3 | 2897100.0 | 22.3 |
2020-05-06 | 21.47 | 20.83 | 21.13 | 21.21 | 3041600.0 | 21.21 |
2020-05-05 | 22.14 | 20.67 | 21.87 | 20.73 | 4426900.0 | 20.73 |
2020-05-04 | 22.05 | 21.2 | 21.45 | 21.53 | 2697800.0 | 21.53 |
2020-05-01 | 23.35 | 21.3 | 23.15 | 21.55 | 7654700.0 | 21.55 |
2020-04-30 | 24.49 | 23.57 | 23.92 | 24.08 | 2796100.0 | 24.08 |
2020-04-29 | 24.15 | 23.35 | 23.56 | 23.95 | 2878100.0 | 23.95 |
2020-04-28 | 24.09 | 23.04 | 23.91 | 23.25 | 2382700.0 | 23.25 |
2020-04-27 | 23.74 | 23.04 | 23.34 | 23.63 | 3646300.0 | 23.63 |
2020-04-24 | 23.54 | 22.7 | 23.54 | 23.12 | 1993400.0 | 23.12 |
2020-04-23 | 23.81 | 22.95 | 23.42 | 23.03 | 3238200.0 | 23.03 |
2020-04-22 | 23.38 | 22.64 | 23.18 | 22.99 | 3457600.0 | 22.99 |
2020-04-21 | 23.02 | 22.02 | 22.89 | 22.78 | 4609000.0 | 22.78 |
2020-04-20 | 24.0 | 23.24 | 23.7 | 23.28 | 3395500.0 | 23.28 |
2020-04-17 | 24.69 | 23.38 | 23.49 | 23.81 | 5010100.0 | 23.81 |
2020-04-16 | 22.78 | 22.19 | 22.5 | 22.76 | 3535100.0 | 22.76 |
2020-04-15 | 22.53 | 21.95 | 22.09 | 22.43 | 2362200.0 | 22.43 |
2020-04-14 | 23.36 | 22.37 | 22.47 | 22.84 | 3989500.0 | 22.84 |
2020-04-13 | 22.22 | 21.66 | 22.0 | 21.98 | 1897000.0 | 21.98 |
2020-04-09 | 23.1 | 21.69 | 22.74 | 21.83 | 3807000.0 | 21.83 |
2020-04-08 | 22.91 | 22.26 | 22.52 | 22.38 | 3257900.0 | 22.38 |
2020-04-07 | 23.53 | 21.55 | 21.94 | 22.44 | 7213800.0 | 22.44 |
2020-04-06 | 21.75 | 20.96 | 21.17 | 21.48 | 3477000.0 | 20.72 |
2020-04-03 | 21.07 | 20.09 | 20.75 | 20.5 | 2344000.0 | 19.77 |
2020-04-02 | 21.34 | 20.2 | 20.93 | 20.53 | 5100400.0 | 19.8 |
2020-04-01 | 21.87 | 20.93 | 21.32 | 21.14 | 2700400.0 | 20.39 |
2020-03-31 | 22.26 | 21.26 | 21.53 | 21.69 | 3006800.0 | 20.92 |
2020-03-30 | 22.25 | 21.14 | 22.13 | 21.29 | 2616600.0 | 20.54 |
2020-03-27 | 22.62 | 21.48 | 22.25 | 22.31 | 3250000.0 | 21.52 |
2020-03-26 | 23.56 | 22.21 | 22.25 | 23.01 | 4101100.0 | 22.2 |
2020-03-25 | 23.58 | 22.01 | 22.72 | 22.14 | 5600300.0 | 21.36 |
2020-03-24 | 24.2 | 22.15 | 22.77 | 22.61 | 5933300.0 | 21.81 |
2020-03-23 | 22.07 | 20.26 | 21.36 | 22.0 | 5650900.0 | 21.22 |
2020-03-20 | 22.56 | 20.77 | 22.11 | 21.88 | 5336600.0 | 21.11 |
2020-03-19 | 22.0 | 20.09 | 20.41 | 21.18 | 8041300.0 | 20.43 |
2020-03-18 | 21.22 | 19.49 | 20.06 | 20.0 | 6258600.0 | 19.29 |
2020-03-17 | 21.89 | 19.97 | 21.02 | 20.93 | 3990000.0 | 20.19 |
2020-03-16 | 22.1 | 19.23 | 20.5 | 20.51 | 5902900.0 | 19.78 |
2020-03-13 | 25.4 | 22.05 | 25.25 | 23.57 | 6872400.0 | 22.74 |
2020-03-12 | 25.0 | 23.42 | 24.49 | 24.53 | 6900100.0 | 23.66 |
2020-03-11 | 27.01 | 25.61 | 26.44 | 25.9 | 3365800.0 | 24.98 |
2020-03-10 | 28.11 | 26.0 | 28.07 | 26.97 | 3833600.0 | 26.02 |
2020-03-09 | 28.27 | 25.32 | 26.9 | 27.19 | 4035600.0 | 26.23 |
2020-03-06 | 28.92 | 27.22 | 27.58 | 28.4 | 4134500.0 | 27.4 |
2020-03-05 | 28.57 | 27.66 | 28.14 | 27.86 | 3187300.0 | 26.87 |
2020-03-04 | 28.54 | 27.59 | 28.01 | 28.44 | 2448700.0 | 27.43 |
2020-03-03 | 28.61 | 27.22 | 28.28 | 27.77 | 4375100.0 | 26.79 |
2020-03-02 | 28.73 | 27.77 | 28.72 | 28.42 | 3812200.0 | 27.41 |
2020-02-28 | 28.17 | 26.66 | 26.67 | 28.12 | 5883100.0 | 27.13 |
2020-02-27 | 28.31 | 26.92 | 28.25 | 27.71 | 5602900.0 | 26.73 |
2020-02-26 | 28.98 | 28.01 | 28.3 | 28.57 | 3797100.0 | 27.56 |
2020-02-25 | 29.16 | 27.9 | 29.0 | 28.15 | 4133000.0 | 27.15 |
2020-02-24 | 29.0 | 28.25 | 28.7 | 28.81 | 5342300.0 | 27.79 |
2020-02-21 | 30.93 | 29.79 | 30.76 | 29.83 | 5270300.0 | 28.77 |
2020-02-20 | 31.74 | 30.56 | 31.23 | 31.0 | 4440800.0 | 29.9 |
2020-02-19 | 31.98 | 31.42 | 31.72 | 31.73 | 4751900.0 | 30.61 |
2020-02-18 | 31.97 | 31.17 | 31.97 | 31.45 | 3406400.0 | 30.34 |