名前 | Atento S.A. Ordinary Shares |
ティッカー | ATTO |
国 | nan |
上場年 | 2014.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.86 | 22.56 | 23.86 | 22.88 | 63700.0 | 22.88 |
2021-02-12 | 23.89 | 22.56 | 23.71 | 23.83 | 15800.0 | 23.83 |
2021-02-11 | 25.26 | 23.22 | 24.05 | 23.44 | 39300.0 | 23.44 |
2021-02-10 | 25.0 | 23.5 | 25.0 | 23.74 | 31400.0 | 23.74 |
2021-02-09 | 23.85 | 21.41 | 21.41 | 23.85 | 40100.0 | 23.85 |
2021-02-08 | 21.1 | 20.74 | 20.85 | 21.1 | 9300.0 | 21.1 |
2021-02-05 | 21.39 | 20.63 | 21.01 | 20.84 | 9200.0 | 20.84 |
2021-02-04 | 21.13 | 20.76 | 20.76 | 20.96 | 11600.0 | 20.96 |
2021-02-03 | 20.8 | 20.0 | 20.0 | 20.74 | 15700.0 | 20.74 |
2021-02-02 | 20.37 | 18.79 | 18.92 | 19.99 | 47900.0 | 19.99 |
2021-02-01 | 19.0 | 16.72 | 16.72 | 18.75 | 69100.0 | 18.75 |
2021-01-29 | 16.74 | 16.27 | 16.66 | 16.42 | 10600.0 | 16.42 |
2021-01-28 | 16.89 | 16.0 | 16.62 | 16.86 | 3900.0 | 16.86 |
2021-01-27 | 17.15 | 15.61 | 17.15 | 16.77 | 42000.0 | 16.77 |
2021-01-26 | 17.82 | 17.22 | 17.38 | 17.62 | 14800.0 | 17.62 |
2021-01-25 | 17.73 | 17.14 | 17.71 | 17.46 | 6900.0 | 17.46 |
2021-01-22 | 17.77 | 16.89 | 17.25 | 17.58 | 13600.0 | 17.58 |
2021-01-21 | 17.71 | 17.02 | 17.71 | 17.29 | 21700.0 | 17.29 |
2021-01-20 | 18.5 | 17.62 | 18.5 | 17.7 | 25700.0 | 17.7 |
2021-01-19 | 18.56 | 16.72 | 16.91 | 18.45 | 51700.0 | 18.45 |
2021-01-15 | 17.12 | 16.0 | 16.5 | 16.7 | 62700.0 | 16.7 |
2021-01-14 | 17.14 | 14.11 | 14.11 | 16.5 | 66600.0 | 16.5 |
2021-01-13 | 14.4 | 14.0 | 14.07 | 14.27 | 26200.0 | 14.27 |
2021-01-12 | 14.09 | 13.58 | 13.58 | 14.05 | 10500.0 | 14.05 |
2021-01-11 | 13.84 | 13.49 | 13.84 | 13.59 | 19300.0 | 13.59 |
2021-01-08 | 14.17 | 13.94 | 14.0 | 13.96 | 14000.0 | 13.96 |
2021-01-07 | 14.25 | 13.76 | 13.76 | 14.1 | 8900.0 | 14.1 |
2021-01-06 | 14.48 | 13.44 | 13.75 | 14.16 | 24300.0 | 14.16 |
2021-01-05 | 13.78 | 13.14 | 13.4 | 13.78 | 3500.0 | 13.78 |
2021-01-04 | 13.74 | 13.32 | 13.74 | 13.32 | 30800.0 | 13.32 |
2020-12-31 | 13.74 | 13.55 | 13.74 | 13.6 | 2800.0 | 13.6 |
2020-12-30 | 13.69 | 12.85 | 12.96 | 13.43 | 23600.0 | 13.43 |
2020-12-29 | 13.29 | 12.27 | 12.44 | 13.2 | 31500.0 | 13.2 |
2020-12-28 | 12.81 | 12.3 | 12.68 | 12.62 | 22100.0 | 12.62 |
2020-12-24 | 12.6 | 12.57 | 12.57 | 12.58 | 900.0 | 12.58 |
2020-12-23 | 13.0 | 12.43 | 12.43 | 12.8 | 9700.0 | 12.8 |
2020-12-22 | 12.89 | 12.3 | 12.67 | 12.83 | 15300.0 | 12.83 |
2020-12-21 | 13.3 | 12.44 | 13.3 | 12.6 | 35000.0 | 12.6 |
2020-12-18 | 13.47 | 13.22 | 13.47 | 13.36 | 6500.0 | 13.36 |
2020-12-17 | 13.78 | 12.84 | 12.84 | 13.5 | 42100.0 | 13.5 |
2020-12-16 | 12.77 | 12.3 | 12.3 | 12.7 | 5100.0 | 12.7 |
2020-12-15 | 12.79 | 11.9 | 12.75 | 12.19 | 18100.0 | 12.19 |
2020-12-14 | 13.6 | 12.55 | 13.0 | 12.7 | 90700.0 | 12.7 |
2020-12-11 | 12.78 | 10.58 | 10.58 | 12.72 | 110700.0 | 12.72 |
2020-12-10 | 10.78 | 10.2 | 10.44 | 10.65 | 74800.0 | 10.65 |
2020-12-09 | 10.48 | 10.18 | 10.18 | 10.3 | 50500.0 | 10.3 |
2020-12-08 | 10.65 | 10.07 | 10.23 | 10.23 | 44300.0 | 10.23 |
2020-12-07 | 10.33 | 10.05 | 10.08 | 10.27 | 19100.0 | 10.27 |
2020-12-04 | 10.2 | 10.0 | 10.0 | 10.02 | 57800.0 | 10.02 |
2020-12-03 | 10.29 | 9.87 | 10.11 | 10.08 | 54600.0 | 10.08 |
2020-12-02 | 10.33 | 10.1 | 10.23 | 10.21 | 5200.0 | 10.21 |
2020-12-01 | 10.65 | 10.09 | 10.34 | 10.46 | 14400.0 | 10.46 |
2020-11-30 | 10.44 | 9.83 | 10.37 | 10.26 | 66100.0 | 10.26 |
2020-11-27 | 10.68 | 10.05 | 10.68 | 10.56 | 18800.0 | 10.56 |
2020-11-25 | 10.9 | 10.64 | 10.75 | 10.78 | 5700.0 | 10.78 |
2020-11-24 | 11.32 | 10.8 | 11.13 | 10.96 | 11000.0 | 10.96 |
2020-11-23 | 11.14 | 10.54 | 11.0 | 11.01 | 15500.0 | 11.01 |
2020-11-20 | 11.0 | 10.9 | 10.96 | 10.98 | 20800.0 | 10.98 |
2020-11-19 | 10.99 | 10.55 | 10.96 | 10.83 | 8300.0 | 10.83 |
2020-11-18 | 11.54 | 10.81 | 11.4 | 10.81 | 25500.0 | 10.81 |
2020-11-17 | 11.51 | 11.17 | 11.17 | 11.49 | 22600.0 | 11.49 |
2020-11-16 | 12.03 | 10.9 | 11.72 | 11.24 | 67300.0 | 11.24 |
2020-11-13 | 12.21 | 11.38 | 11.5 | 11.54 | 68300.0 | 11.54 |
2020-11-12 | 11.84 | 10.2 | 10.2 | 11.45 | 122000.0 | 11.45 |
2020-11-11 | 10.15 | 10.01 | 10.07 | 10.04 | 3300.0 | 10.04 |
2020-11-10 | 10.05 | 9.76 | 9.88 | 9.89 | 10700.0 | 9.89 |
2020-11-09 | 10.0 | 8.85 | 8.85 | 10.0 | 41500.0 | 10.0 |
2020-11-06 | 8.73 | 8.16 | 8.5 | 8.7 | 1000.0 | 8.7 |
2020-11-05 | 8.75 | 8.5 | 8.65 | 8.52 | 27400.0 | 8.52 |
2020-11-04 | 8.75 | 8.5 | 8.5 | 8.65 | 4100.0 | 8.65 |
2020-11-03 | 8.61 | 8.5 | 8.54 | 8.57 | 18500.0 | 8.57 |
2020-11-02 | 8.98 | 8.35 | 8.58 | 8.6 | 20900.0 | 8.6 |
2020-10-30 | 8.72 | 8.15 | 8.31 | 8.47 | 17400.0 | 8.47 |
2020-10-29 | 8.49 | 8.25 | 8.25 | 8.43 | 7500.0 | 8.43 |
2020-10-28 | 8.44 | 8.1 | 8.16 | 8.2 | 23900.0 | 8.2 |
2020-10-27 | 8.8 | 8.1 | 8.72 | 8.32 | 18700.0 | 8.32 |
2020-10-26 | 8.8 | 8.62 | 8.71 | 8.75 | 38700.0 | 8.75 |
2020-10-23 | 8.86 | 8.68 | 8.68 | 8.86 | 3600.0 | 8.86 |
2020-10-22 | 8.7 | 8.42 | 8.42 | 8.7 | 6200.0 | 8.7 |
2020-10-21 | 8.61 | 8.4 | 8.4 | 8.4 | 800.0 | 8.4 |
2020-10-20 | 8.83 | 8.48 | 8.83 | 8.69 | 8600.0 | 8.69 |
2020-10-19 | 9.03 | 8.83 | 9.03 | 8.86 | 5700.0 | 8.86 |
2020-10-16 | 9.01 | 8.6 | 8.77 | 8.9 | 12500.0 | 8.9 |
2020-10-15 | 9.01 | 8.46 | 8.46 | 8.69 | 31900.0 | 8.69 |
2020-10-14 | 8.8 | 8.35 | 8.35 | 8.65 | 5700.0 | 8.65 |
2020-10-13 | 8.89 | 8.35 | 8.83 | 8.62 | 25000.0 | 8.62 |
2020-10-12 | 8.89 | 8.4 | 8.89 | 8.86 | 10100.0 | 8.86 |
2020-10-09 | 9.21 | 8.9 | 9.13 | 8.93 | 22300.0 | 8.93 |
2020-10-08 | 9.29 | 9.02 | 9.18 | 9.02 | 8600.0 | 9.02 |
2020-10-07 | 9.29 | 9.11 | 9.13 | 9.13 | 3500.0 | 9.13 |
2020-10-06 | 9.54 | 9.2 | 9.22 | 9.22 | 2000.0 | 9.22 |
2020-10-05 | 9.49 | 9.2 | 9.49 | 9.2 | 5100.0 | 9.2 |
2020-10-02 | 9.45 | 9.32 | 9.35 | 9.32 | 2000.0 | 9.32 |
2020-10-01 | 9.47 | 9.21 | 9.47 | 9.37 | 2900.0 | 9.37 |
2020-09-30 | 9.5 | 9.21 | 9.4 | 9.21 | 1500.0 | 9.21 |
2020-09-29 | 9.62 | 9.4 | 9.62 | 9.48 | 2900.0 | 9.48 |
2020-09-28 | 9.71 | 9.27 | 9.71 | 9.32 | 4800.0 | 9.32 |
2020-09-25 | 9.5 | 9.22 | 9.22 | 9.5 | 7400.0 | 9.5 |
2020-09-24 | 9.83 | 9.0 | 9.5 | 9.4 | 37200.0 | 9.4 |
2020-09-23 | 9.88 | 9.5 | 9.76 | 9.54 | 6700.0 | 9.54 |
2020-09-22 | 10.02 | 9.33 | 10.0 | 9.89 | 13300.0 | 9.89 |
2020-09-21 | 10.0 | 9.5 | 9.86 | 9.99 | 13300.0 | 9.99 |
2020-09-18 | 9.81 | 9.24 | 9.29 | 9.81 | 24500.0 | 9.81 |
2020-09-17 | 9.25 | 8.99 | 9.16 | 9.18 | 19500.0 | 9.18 |
2020-09-16 | 9.25 | 8.75 | 8.87 | 9.25 | 16200.0 | 9.25 |
2020-09-15 | 9.25 | 8.8 | 9.25 | 8.95 | 10100.0 | 8.95 |
2020-09-14 | 9.25 | 9.0 | 9.25 | 9.13 | 23000.0 | 9.13 |
2020-09-11 | 9.33 | 9.08 | 9.33 | 9.24 | 6600.0 | 9.24 |
2020-09-10 | 9.82 | 9.2 | 9.82 | 9.3 | 46000.0 | 9.3 |
2020-09-09 | 10.17 | 9.65 | 10.17 | 9.71 | 11300.0 | 9.71 |
2020-09-08 | 10.25 | 9.1 | 9.66 | 9.89 | 18600.0 | 9.89 |
2020-09-04 | 10.2 | 8.99 | 10.2 | 9.89 | 34100.0 | 9.89 |
2020-09-03 | 10.25 | 10.0 | 10.25 | 10.18 | 7200.0 | 10.18 |
2020-09-02 | 10.49 | 10.2 | 10.49 | 10.25 | 5100.0 | 10.25 |
2020-09-01 | 10.54 | 10.02 | 10.54 | 10.43 | 23900.0 | 10.43 |
2020-08-31 | 10.61 | 10.07 | 10.59 | 10.6 | 30700.0 | 10.6 |
2020-08-28 | 10.6 | 10.38 | 10.47 | 10.56 | 1600.0 | 10.56 |
2020-08-27 | 10.78 | 10.25 | 10.36 | 10.39 | 15700.0 | 10.39 |
2020-08-26 | 11.25 | 10.4 | 11.14 | 10.52 | 13800.0 | 10.52 |
2020-08-25 | 11.1 | 10.78 | 10.85 | 10.78 | 14500.0 | 10.78 |
2020-08-24 | 11.25 | 10.23 | 10.35 | 10.99 | 28500.0 | 10.99 |
2020-08-21 | 10.77 | 10.03 | 10.74 | 10.19 | 20700.0 | 10.19 |
2020-08-20 | 11.95 | 10.41 | 11.95 | 10.48 | 44700.0 | 10.48 |
2020-08-19 | 12.33 | 11.5 | 11.5 | 11.94 | 67800.0 | 11.94 |
2020-08-18 | 12.5 | 10.53 | 11.0 | 11.2 | 78300.0 | 11.2 |
2020-08-17 | 10.95 | 9.72 | 9.72 | 10.8 | 31500.0 | 10.8 |
2020-08-14 | 10.05 | 9.32 | 9.32 | 9.73 | 33600.0 | 9.73 |
2020-08-13 | 12.11 | 8.9 | 8.9 | 9.6 | 215500.0 | 9.6 |
2020-08-12 | 9.34 | 8.71 | 8.71 | 8.95 | 14300.0 | 8.95 |
2020-08-11 | 8.75 | 8.34 | 8.38 | 8.62 | 17500.0 | 8.62 |
2020-08-10 | 8.45 | 8.21 | 8.43 | 8.39 | 10900.0 | 8.39 |
2020-08-07 | 8.44 | 8.12 | 8.44 | 8.41 | 14800.0 | 8.41 |
2020-08-06 | 8.7 | 8.12 | 8.45 | 8.42 | 90200.0 | 8.42 |
2020-08-05 | 8.68 | 8.06 | 8.68 | 8.36 | 29200.0 | 8.36 |
2020-08-04 | 9.15 | 8.51 | 8.7 | 8.7 | 29300.0 | 8.7 |
2020-08-03 | 9.0 | 7.85 | 8.17 | 8.67 | 158100.0 | 8.67 |
2020-07-31 | 18.59 | 7.26 | 7.26 | 8.35 | 1070700.0 | 8.35 |
2020-07-30 | 7.82 | 6.61 | 7.41 | 7.14 | 98200.0 | 7.14 |
2020-07-29 | 8.28 | 7.47 | 8.08 | 7.98 | 102000.0 | 7.98 |
2020-07-28 | 8.03 | 7.47 | 7.58 | 8.03 | 34300.0 | 8.03 |
2020-07-27 | 7.58 | 7.42 | 7.58 | 7.47 | 17200.0 | 7.47 |
2020-07-24 | 7.53 | 7.22 | 7.22 | 7.42 | 9400.0 | 7.42 |
2020-07-23 | 7.47 | 7.29 | 7.42 | 7.37 | 8100.0 | 7.37 |
2020-07-22 | 7.58 | 7.07 | 7.07 | 7.47 | 38300.0 | 7.47 |
2020-07-21 | 7.58 | 7.12 | 7.27 | 7.32 | 45300.0 | 7.32 |
2020-07-20 | 7.58 | 7.22 | 7.42 | 7.42 | 57000.0 | 7.42 |
2020-07-17 | 7.47 | 7.27 | 7.42 | 7.37 | 34100.0 | 7.37 |
2020-07-16 | 7.42 | 7.17 | 7.42 | 7.22 | 34800.0 | 7.22 |
2020-07-15 | 7.53 | 7.17 | 7.22 | 7.42 | 42100.0 | 7.42 |
2020-07-14 | 7.78 | 7.22 | 7.58 | 7.27 | 33200.0 | 7.27 |
2020-07-13 | 7.93 | 7.58 | 7.93 | 7.58 | 22500.0 | 7.58 |
2020-07-10 | 8.33 | 7.68 | 7.98 | 7.73 | 25300.0 | 7.73 |
2020-07-09 | 8.59 | 7.53 | 8.59 | 7.53 | 65400.0 | 7.53 |
2020-07-08 | 8.74 | 8.28 | 8.69 | 8.64 | 202500.0 | 8.64 |
2020-07-07 | 8.54 | 6.31 | 6.46 | 8.38 | 248800.0 | 8.38 |
2020-07-06 | 6.87 | 6.11 | 6.41 | 6.46 | 92400.0 | 6.46 |
2020-07-02 | 7.02 | 5.71 | 5.81 | 6.01 | 181100.0 | 6.01 |
2020-07-01 | 5.91 | 5.56 | 5.91 | 5.81 | 10900.0 | 5.81 |
2020-06-30 | 6.36 | 5.91 | 6.36 | 5.96 | 40900.0 | 5.96 |
2020-06-29 | 6.41 | 6.11 | 6.11 | 6.33 | 38100.0 | 6.33 |
2020-06-26 | 6.06 | 5.71 | 6.06 | 6.06 | 73200.0 | 6.06 |
2020-06-25 | 6.11 | 5.86 | 5.91 | 6.06 | 73800.0 | 6.06 |
2020-06-24 | 6.31 | 6.01 | 6.06 | 6.06 | 164000.0 | 6.06 |
2020-06-23 | 6.16 | 5.96 | 6.16 | 6.06 | 17800.0 | 6.06 |
2020-06-22 | 6.16 | 5.91 | 5.91 | 6.16 | 30700.0 | 6.16 |
2020-06-19 | 6.16 | 5.9 | 6.11 | 6.11 | 47900.0 | 6.11 |
2020-06-18 | 6.21 | 6.06 | 6.16 | 6.16 | 56900.0 | 6.16 |
2020-06-17 | 6.31 | 6.13 | 6.26 | 6.16 | 99300.0 | 6.16 |
2020-06-16 | 6.31 | 6.09 | 6.16 | 6.29 | 106700.0 | 6.29 |
2020-06-15 | 6.26 | 6.01 | 6.26 | 6.06 | 86300.0 | 6.06 |
2020-06-12 | 6.82 | 6.31 | 6.82 | 6.31 | 45400.0 | 6.31 |
2020-06-11 | 7.27 | 6.26 | 7.22 | 6.3 | 130200.0 | 6.3 |
2020-06-10 | 7.78 | 7.32 | 7.63 | 7.58 | 123400.0 | 7.58 |
2020-06-09 | 7.88 | 7.12 | 7.88 | 7.58 | 125400.0 | 7.58 |
2020-06-08 | 7.93 | 7.37 | 7.58 | 7.88 | 151500.0 | 7.88 |
2020-06-05 | 7.9 | 6.57 | 6.57 | 7.27 | 278100.0 | 7.27 |
2020-06-04 | 6.52 | 6.06 | 6.26 | 6.11 | 201700.0 | 6.11 |
2020-06-03 | 6.49 | 5.45 | 5.56 | 6.21 | 312200.0 | 6.21 |
2020-06-02 | 5.96 | 4.8 | 5.15 | 5.51 | 374300.0 | 5.51 |
2020-06-01 | 5.31 | 4.53 | 4.54 | 5.3 | 131600.0 | 5.3 |
2020-05-29 | 4.59 | 4.29 | 4.29 | 4.55 | 95200.0 | 4.55 |
2020-05-28 | 4.49 | 4.1 | 4.49 | 4.29 | 154400.0 | 4.29 |
2020-05-27 | 4.61 | 4.19 | 4.34 | 4.29 | 96600.0 | 4.29 |
2020-05-26 | 4.64 | 4.39 | 4.6 | 4.39 | 95500.0 | 4.39 |
2020-05-22 | 4.75 | 4.29 | 4.39 | 4.6 | 82900.0 | 4.6 |
2020-05-21 | 4.49 | 3.79 | 3.94 | 4.2 | 223700.0 | 4.2 |
2020-05-20 | 4.14 | 3.86 | 4.14 | 3.94 | 155200.0 | 3.94 |
2020-05-19 | 4.19 | 3.96 | 4.16 | 3.99 | 88000.0 | 3.99 |
2020-05-18 | 4.39 | 3.99 | 4.39 | 4.04 | 137600.0 | 4.04 |
2020-05-15 | 4.29 | 3.99 | 4.14 | 4.14 | 130600.0 | 4.14 |
2020-05-14 | 4.55 | 4.09 | 4.09 | 4.22 | 82500.0 | 4.22 |
2020-05-13 | 4.79 | 4.34 | 4.7 | 4.44 | 76000.0 | 4.44 |
2020-05-12 | 5.05 | 4.64 | 5.05 | 4.72 | 32100.0 | 4.72 |
2020-05-11 | 5.2 | 4.6 | 5.05 | 4.73 | 88000.0 | 4.73 |
2020-05-08 | 5.05 | 4.44 | 4.44 | 4.85 | 215800.0 | 4.85 |
2020-05-07 | 5.0 | 4.44 | 4.73 | 4.85 | 98500.0 | 4.85 |
2020-05-06 | 5.05 | 4.55 | 4.75 | 4.73 | 61000.0 | 4.73 |
2020-05-05 | 5.25 | 4.75 | 4.75 | 4.84 | 62600.0 | 4.84 |
2020-05-04 | 5.05 | 4.6 | 5.05 | 4.75 | 59900.0 | 4.75 |
2020-05-01 | 5.2 | 4.8 | 5.05 | 4.98 | 79600.0 | 4.98 |
2020-04-30 | 5.33 | 4.7 | 5.3 | 4.86 | 209700.0 | 4.86 |
2020-04-29 | 5.81 | 4.75 | 4.83 | 5.3 | 267600.0 | 5.3 |
2020-04-28 | 5.4 | 4.77 | 5.15 | 4.8 | 81100.0 | 4.8 |
2020-04-27 | 5.15 | 4.6 | 4.6 | 5.0 | 130600.0 | 5.0 |
2020-04-24 | 4.86 | 4.39 | 4.75 | 4.44 | 79400.0 | 4.44 |
2020-04-23 | 4.77 | 4.55 | 4.77 | 4.6 | 103800.0 | 4.6 |
2020-04-22 | 5.05 | 4.7 | 5.05 | 4.75 | 36900.0 | 4.75 |
2020-04-21 | 5.05 | 4.7 | 5.05 | 4.95 | 37700.0 | 4.95 |
2020-04-20 | 5.1 | 4.82 | 4.9 | 5.05 | 137000.0 | 5.05 |
2020-04-17 | 5.35 | 5.0 | 5.05 | 5.1 | 150600.0 | 5.1 |
2020-04-16 | 5.35 | 4.85 | 5.35 | 5.25 | 72900.0 | 5.25 |
2020-04-15 | 5.45 | 4.7 | 5.05 | 5.3 | 246900.0 | 5.3 |
2020-04-14 | 5.61 | 5.0 | 5.04 | 5.56 | 415900.0 | 5.56 |
2020-04-13 | 5.13 | 4.9 | 4.9 | 5.0 | 79700.0 | 5.0 |
2020-04-09 | 5.56 | 4.75 | 4.75 | 4.93 | 172700.0 | 4.93 |
2020-04-08 | 5.15 | 4.55 | 4.8 | 4.65 | 28600.0 | 4.65 |
2020-04-07 | 5.15 | 4.65 | 5.0 | 4.83 | 41500.0 | 4.83 |
2020-04-06 | 5.15 | 4.55 | 4.55 | 4.86 | 406500.0 | 4.86 |
2020-04-03 | 5.05 | 4.39 | 5.05 | 4.55 | 28700.0 | 4.55 |
2020-04-02 | 5.08 | 4.65 | 4.65 | 5.0 | 4100.0 | 5.0 |
2020-04-01 | 5.71 | 4.55 | 5.71 | 4.61 | 12500.0 | 4.61 |
2020-03-31 | 7.02 | 5.51 | 6.87 | 5.56 | 41600.0 | 5.56 |
2020-03-30 | 6.72 | 6.11 | 6.46 | 6.41 | 4100.0 | 6.41 |
2020-03-27 | 6.76 | 6.31 | 6.62 | 6.31 | 1000.0 | 6.31 |
2020-03-26 | 7.07 | 6.57 | 7.02 | 6.82 | 23000.0 | 6.82 |
2020-03-25 | 6.87 | 4.86 | 4.86 | 6.82 | 23300.0 | 6.82 |
2020-03-24 | 5.81 | 4.81 | 5.56 | 5.05 | 38100.0 | 5.05 |
2020-03-23 | 5.35 | 4.85 | 4.85 | 5.35 | 36900.0 | 5.35 |
2020-03-20 | 6.72 | 5.05 | 6.36 | 5.1 | 48000.0 | 5.1 |
2020-03-19 | 6.36 | 6.06 | 6.06 | 6.26 | 22500.0 | 6.26 |
2020-03-18 | 7.07 | 5.76 | 7.07 | 6.01 | 18400.0 | 6.01 |
2020-03-17 | 7.58 | 7.07 | 7.12 | 7.17 | 13400.0 | 7.17 |
2020-03-16 | 8.59 | 6.26 | 8.59 | 7.15 | 19000.0 | 7.15 |
2020-03-13 | 8.99 | 7.88 | 8.13 | 8.48 | 9500.0 | 8.48 |
2020-03-12 | 9.14 | 6.62 | 8.03 | 8.84 | 36300.0 | 8.84 |
2020-03-11 | 10.1 | 8.23 | 10.1 | 8.59 | 15400.0 | 8.59 |
2020-03-10 | 10.66 | 9.6 | 10.61 | 10.35 | 11400.0 | 10.35 |
2020-03-09 | 11.36 | 9.65 | 11.36 | 10.15 | 28000.0 | 10.15 |
2020-03-06 | 12.58 | 11.67 | 12.47 | 11.82 | 18700.0 | 11.82 |
2020-03-05 | 13.43 | 12.27 | 13.43 | 12.47 | 17200.0 | 12.47 |
2020-03-04 | 14.19 | 11.92 | 14.19 | 13.64 | 61400.0 | 13.64 |
2020-03-03 | 15.51 | 14.29 | 14.65 | 14.49 | 17800.0 | 14.49 |
2020-03-02 | 15.0 | 14.34 | 15.0 | 14.55 | 17200.0 | 14.55 |
2020-02-28 | 15.05 | 13.74 | 14.29 | 15.0 | 7500.0 | 15.0 |
2020-02-27 | 15.14 | 13.43 | 14.29 | 14.7 | 12300.0 | 14.7 |
2020-02-26 | 15.4 | 14.49 | 15.0 | 14.65 | 12800.0 | 14.65 |
2020-02-25 | 16.46 | 14.95 | 15.91 | 14.95 | 13600.0 | 14.95 |
2020-02-24 | 16.16 | 14.65 | 15.15 | 16.01 | 13400.0 | 16.01 |
2020-02-21 | 17.37 | 16.92 | 17.07 | 16.92 | 15500.0 | 16.92 |
2020-02-20 | 17.07 | 16.46 | 16.52 | 17.07 | 16900.0 | 17.07 |
2020-02-19 | 16.77 | 15.71 | 15.71 | 16.52 | 41700.0 | 16.52 |
2020-02-18 | 15.86 | 15.43 | 15.66 | 15.71 | 44700.0 | 15.71 |