名前 | Brooge Energy Limited Ordinary Shares |
ティッカー | BROG |
国 | United Kingdom |
上場年 | 2018.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.8 | 10.57 | 10.8 | 10.78 | 1800.0 | 10.78 |
2021-02-12 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 | 10.56 |
2021-02-11 | 10.56 | 10.19 | 10.33 | 10.56 | 17700.0 | 10.56 |
2021-02-10 | 10.83 | 10.24 | 10.24 | 10.6 | 8100.0 | 10.6 |
2021-02-09 | 10.71 | 10.44 | 10.61 | 10.51 | 8400.0 | 10.51 |
2021-02-08 | 10.78 | 10.7 | 10.73 | 10.78 | 17500.0 | 10.78 |
2021-02-05 | 10.75 | 10.7 | 10.75 | 10.7 | 1500.0 | 10.7 |
2021-02-04 | 10.82 | 10.7 | 10.8 | 10.75 | 56400.0 | 10.75 |
2021-02-03 | 10.81 | 10.78 | 10.78 | 10.78 | 36200.0 | 10.78 |
2021-02-02 | 10.9 | 10.78 | 10.83 | 10.79 | 15700.0 | 10.79 |
2021-02-01 | 10.9 | 10.77 | 10.85 | 10.89 | 11000.0 | 10.89 |
2021-01-29 | 10.7 | 10.7 | 10.7 | 10.7 | 200.0 | 10.7 |
2021-01-28 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 | 10.8 |
2021-01-27 | 10.8 | 10.8 | 10.8 | 10.8 | 6500.0 | 10.8 |
2021-01-26 | 10.9 | 10.9 | 10.9 | 10.9 | 900.0 | 10.9 |
2021-01-25 | 10.8 | 10.79 | 10.79 | 10.8 | 7000.0 | 10.8 |
2021-01-22 | 11.15 | 11.15 | 11.15 | 11.15 | 100.0 | 11.15 |
2021-01-21 | 11.15 | 11.15 | 11.15 | 11.15 | 0.0 | 11.15 |
2021-01-20 | 11.15 | 10.86 | 10.9 | 11.15 | 6900.0 | 11.15 |
2021-01-19 | 10.82 | 10.5 | 10.5 | 10.82 | 2100.0 | 10.82 |
2021-01-15 | 10.55 | 10.5 | 10.52 | 10.51 | 2900.0 | 10.51 |
2021-01-14 | 11.15 | 10.5 | 10.52 | 10.53 | 3900.0 | 10.53 |
2021-01-13 | 10.55 | 10.55 | 10.55 | 10.55 | 300.0 | 10.55 |
2021-01-12 | 11.15 | 10.5 | 10.71 | 10.53 | 13300.0 | 10.53 |
2021-01-11 | 11.11 | 10.75 | 11.11 | 11.11 | 600.0 | 11.11 |
2021-01-08 | 11.24 | 10.41 | 10.41 | 10.75 | 1900.0 | 10.75 |
2021-01-07 | 11.11 | 10.75 | 10.81 | 11.11 | 700.0 | 11.11 |
2021-01-06 | 11.06 | 10.52 | 10.78 | 10.55 | 800.0 | 10.55 |
2021-01-05 | 11.05 | 10.9 | 11.05 | 11.05 | 900.0 | 11.05 |
2021-01-04 | 11.01 | 10.47 | 10.47 | 11.01 | 13200.0 | 11.01 |
2020-12-31 | 10.38 | 10.26 | 10.26 | 10.26 | 2100.0 | 10.26 |
2020-12-30 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 | 10.26 |
2020-12-29 | 10.32 | 10.26 | 10.32 | 10.26 | 400.0 | 10.26 |
2020-12-28 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.85 |
2020-12-24 | 10.85 | 10.82 | 10.82 | 10.85 | 1200.0 | 10.85 |
2020-12-23 | 10.9 | 10.53 | 10.53 | 10.9 | 1500.0 | 10.9 |
2020-12-22 | 10.98 | 10.51 | 10.95 | 10.8 | 2400.0 | 10.8 |
2020-12-21 | 10.6 | 10.6 | 10.6 | 10.6 | 500.0 | 10.6 |
2020-12-18 | 11.5 | 10.93 | 11.5 | 10.93 | 1400.0 | 10.93 |
2020-12-17 | 11.14 | 10.52 | 11.14 | 10.52 | 4400.0 | 10.52 |
2020-12-16 | 11.0 | 10.49 | 11.0 | 10.75 | 3200.0 | 10.75 |
2020-12-15 | 11.27 | 10.36 | 10.98 | 10.9 | 30800.0 | 10.9 |
2020-12-14 | 11.09 | 9.19 | 9.19 | 10.7 | 20000.0 | 10.7 |
2020-12-11 | 9.64 | 9.31 | 9.49 | 9.36 | 1800.0 | 9.36 |
2020-12-10 | 9.48 | 9.05 | 9.48 | 9.05 | 13100.0 | 9.05 |
2020-12-09 | 9.48 | 9.03 | 9.03 | 9.3 | 4800.0 | 9.3 |
2020-12-08 | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 | 9.06 |
2020-12-07 | 9.47 | 8.55 | 9.1 | 9.06 | 44900.0 | 9.06 |
2020-12-04 | 9.13 | 8.7 | 8.78 | 9.13 | 7300.0 | 9.13 |
2020-12-03 | 8.95 | 8.74 | 8.74 | 8.95 | 3600.0 | 8.95 |
2020-12-02 | 8.88 | 8.29 | 8.29 | 8.88 | 1100.0 | 8.88 |
2020-12-01 | 8.95 | 8.3 | 8.34 | 8.55 | 1800.0 | 8.55 |
2020-11-30 | 9.23 | 8.27 | 8.8 | 8.62 | 24100.0 | 8.62 |
2020-11-27 | 9.33 | 8.19 | 8.19 | 9.33 | 1800.0 | 9.33 |
2020-11-25 | 9.0 | 7.79 | 7.79 | 8.4 | 8800.0 | 8.4 |
2020-11-24 | 8.88 | 8.48 | 8.63 | 8.65 | 2000.0 | 8.65 |
2020-11-23 | 8.88 | 8.47 | 8.84 | 8.47 | 2800.0 | 8.47 |
2020-11-20 | 8.91 | 8.53 | 8.91 | 8.87 | 9800.0 | 8.87 |
2020-11-19 | 9.26 | 8.9 | 9.26 | 8.9 | 500.0 | 8.9 |
2020-11-18 | 8.93 | 8.81 | 8.83 | 8.85 | 2100.0 | 8.85 |
2020-11-17 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0 | 8.84 |
2020-11-16 | 9.0 | 8.53 | 9.0 | 8.84 | 2400.0 | 8.84 |
2020-11-13 | 9.68 | 8.71 | 9.68 | 9.2 | 2600.0 | 9.2 |
2020-11-12 | 9.21 | 9.21 | 9.21 | 9.21 | 1000.0 | 9.21 |
2020-11-11 | 9.64 | 8.75 | 9.64 | 8.79 | 1100.0 | 8.79 |
2020-11-10 | 9.0 | 8.52 | 8.75 | 8.65 | 53100.0 | 8.65 |
2020-11-09 | 8.82 | 8.75 | 8.75 | 8.75 | 800.0 | 8.75 |
2020-11-06 | 8.73 | 8.6 | 8.73 | 8.6 | 1600.0 | 8.6 |
2020-11-05 | 9.12 | 8.61 | 8.75 | 8.65 | 2700.0 | 8.65 |
2020-11-04 | 8.76 | 8.63 | 8.76 | 8.7 | 2800.0 | 8.7 |
2020-11-03 | 9.33 | 8.88 | 8.88 | 8.9 | 2300.0 | 8.9 |
2020-11-02 | 9.9 | 8.81 | 9.64 | 8.85 | 3700.0 | 8.85 |
2020-10-30 | 9.87 | 8.86 | 8.99 | 9.86 | 19200.0 | 9.86 |
2020-10-29 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 | 8.9 |
2020-10-28 | 9.05 | 8.25 | 8.75 | 8.9 | 3900.0 | 8.9 |
2020-10-27 | 9.0 | 8.9 | 8.9 | 9.0 | 1000.0 | 9.0 |
2020-10-26 | 9.0 | 8.87 | 9.0 | 8.87 | 400.0 | 8.87 |
2020-10-23 | 9.18 | 9.18 | 9.18 | 9.18 | 100.0 | 9.18 |
2020-10-22 | 9.39 | 9.0 | 9.01 | 9.18 | 1900.0 | 9.18 |
2020-10-21 | 9.0 | 8.95 | 9.0 | 8.95 | 2300.0 | 8.95 |
2020-10-20 | 9.9 | 9.0 | 9.0 | 9.0 | 2500.0 | 9.0 |
2020-10-19 | 9.1 | 9.0 | 9.02 | 9.0 | 27100.0 | 9.0 |
2020-10-16 | 9.9 | 9.0 | 9.0 | 9.23 | 17000.0 | 9.23 |
2020-10-15 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 | 8.95 |
2020-10-14 | 8.95 | 8.94 | 8.94 | 8.95 | 1000.0 | 8.95 |
2020-10-13 | 8.97 | 8.77 | 8.95 | 8.77 | 1100.0 | 8.77 |
2020-10-12 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
2020-10-09 | 9.09 | 9.0 | 9.05 | 9.0 | 900.0 | 9.0 |
2020-10-08 | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 | 9.06 |
2020-10-07 | 9.2 | 8.7 | 8.84 | 9.06 | 4900.0 | 9.06 |
2020-10-06 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0 | 8.84 |
2020-10-05 | 9.05 | 8.8 | 9.04 | 8.84 | 8600.0 | 8.84 |
2020-10-02 | 9.04 | 8.85 | 9.04 | 8.9 | 5400.0 | 8.9 |
2020-10-01 | 9.82 | 9.0 | 9.63 | 9.0 | 10100.0 | 9.0 |
2020-09-30 | 9.4 | 9.4 | 9.4 | 9.4 | 300.0 | 9.4 |
2020-09-29 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 | 9.41 |
2020-09-28 | 10.03 | 9.41 | 10.03 | 9.41 | 1600.0 | 9.41 |
2020-09-25 | 9.4 | 9.22 | 9.39 | 9.3 | 6000.0 | 9.3 |
2020-09-24 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 | 10.08 |
2020-09-23 | 10.13 | 10.03 | 10.03 | 10.08 | 500.0 | 10.08 |
2020-09-22 | 9.5 | 9.5 | 9.5 | 9.5 | 1500.0 | 9.5 |
2020-09-21 | 9.25 | 9.0 | 9.25 | 9.0 | 2000.0 | 9.0 |
2020-09-18 | 10.12 | 9.1 | 10.12 | 9.39 | 2600.0 | 9.39 |
2020-09-17 | 9.9 | 9.03 | 9.9 | 9.03 | 500.0 | 9.03 |
2020-09-16 | 9.57 | 9.0 | 9.57 | 9.0 | 600.0 | 9.0 |
2020-09-15 | 9.25 | 8.94 | 9.0 | 9.25 | 2300.0 | 9.25 |
2020-09-14 | 9.26 | 8.94 | 9.26 | 8.94 | 900.0 | 8.94 |
2020-09-11 | 9.26 | 9.18 | 9.18 | 9.26 | 400.0 | 9.26 |
2020-09-10 | 9.02 | 9.02 | 9.02 | 9.02 | 200.0 | 9.02 |
2020-09-09 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 9.0 |
2020-09-08 | 9.25 | 9.0 | 9.24 | 9.0 | 1300.0 | 9.0 |
2020-09-04 | 9.13 | 9.0 | 9.0 | 9.13 | 1600.0 | 9.13 |
2020-09-03 | 9.49 | 9.01 | 9.49 | 9.18 | 2200.0 | 9.18 |
2020-09-02 | 9.5 | 8.96 | 9.25 | 9.49 | 10700.0 | 9.49 |
2020-09-01 | 9.79 | 9.74 | 9.79 | 9.74 | 4200.0 | 9.74 |
2020-08-31 | 9.5 | 9.06 | 9.5 | 9.43 | 5600.0 | 9.43 |
2020-08-28 | 9.34 | 9.33 | 9.34 | 9.34 | 1300.0 | 9.34 |
2020-08-27 | 9.5 | 8.89 | 9.5 | 9.34 | 5300.0 | 9.34 |
2020-08-26 | 9.78 | 9.51 | 9.68 | 9.78 | 4000.0 | 9.78 |
2020-08-25 | 9.75 | 9.25 | 9.35 | 9.35 | 7500.0 | 9.35 |
2020-08-24 | 10.05 | 9.57 | 9.94 | 9.57 | 1100.0 | 9.57 |
2020-08-21 | 9.23 | 9.0 | 9.23 | 9.17 | 800.0 | 9.17 |
2020-08-20 | 9.49 | 9.01 | 9.46 | 9.15 | 9300.0 | 9.15 |
2020-08-19 | 9.98 | 9.11 | 9.5 | 9.88 | 12000.0 | 9.88 |
2020-08-18 | 10.25 | 9.3 | 9.6 | 10.0 | 9400.0 | 10.0 |
2020-08-17 | 10.1 | 9.23 | 10.0 | 9.82 | 5100.0 | 9.82 |
2020-08-14 | 9.85 | 9.43 | 9.43 | 9.84 | 1500.0 | 9.84 |
2020-08-13 | 9.8 | 9.13 | 9.13 | 9.8 | 1200.0 | 9.8 |
2020-08-12 | 9.8 | 9.73 | 9.8 | 9.73 | 4100.0 | 9.73 |
2020-08-11 | 9.89 | 9.43 | 9.85 | 9.72 | 5500.0 | 9.72 |
2020-08-10 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-08-07 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-08-06 | 9.89 | 9.19 | 9.2 | 9.89 | 1500.0 | 9.89 |
2020-08-05 | 9.7 | 9.6 | 9.7 | 9.6 | 900.0 | 9.6 |
2020-08-04 | 9.9 | 9.9 | 9.9 | 9.9 | 100.0 | 9.9 |
2020-08-03 | 10.24 | 9.25 | 10.24 | 9.9 | 1400.0 | 9.9 |
2020-07-31 | 10.2 | 9.51 | 10.2 | 9.51 | 1700.0 | 9.51 |
2020-07-30 | 9.89 | 9.45 | 9.89 | 9.5 | 2200.0 | 9.5 |
2020-07-29 | 9.7 | 9.4 | 9.4 | 9.6 | 8400.0 | 9.6 |
2020-07-28 | 10.24 | 9.23 | 9.41 | 9.45 | 1000.0 | 9.45 |
2020-07-27 | 10.24 | 9.23 | 10.15 | 9.74 | 3600.0 | 9.74 |
2020-07-24 | 10.0 | 9.0 | 10.0 | 9.86 | 13600.0 | 9.86 |
2020-07-23 | 9.9 | 9.5 | 9.9 | 9.8 | 16300.0 | 9.8 |
2020-07-22 | 10.0 | 9.6 | 10.0 | 10.0 | 39500.0 | 10.0 |
2020-07-21 | 10.35 | 9.51 | 9.82 | 10.0 | 25600.0 | 10.0 |
2020-07-20 | 10.3 | 9.56 | 9.56 | 10.3 | 1000.0 | 10.3 |
2020-07-17 | 10.03 | 9.45 | 9.5 | 9.99 | 10600.0 | 9.99 |
2020-07-16 | 10.45 | 9.5 | 9.5 | 10.45 | 1500.0 | 10.45 |
2020-07-15 | 9.78 | 8.8 | 9.78 | 9.1 | 10900.0 | 9.1 |
2020-07-14 | 9.75 | 8.78 | 9.75 | 9.28 | 8200.0 | 9.28 |
2020-07-13 | 9.7 | 9.45 | 9.45 | 9.5 | 6100.0 | 9.5 |
2020-07-10 | 9.5 | 8.1 | 8.1 | 9.25 | 13400.0 | 9.25 |
2020-07-09 | 9.43 | 8.0 | 8.65 | 9.07 | 22800.0 | 9.07 |
2020-07-08 | 8.99 | 7.76 | 7.76 | 8.79 | 14700.0 | 8.79 |
2020-07-07 | 9.0 | 7.88 | 7.88 | 8.57 | 39300.0 | 8.57 |
2020-07-06 | 9.34 | 8.0 | 9.09 | 8.58 | 13400.0 | 8.58 |
2020-07-02 | 9.42 | 7.79 | 7.79 | 8.93 | 10800.0 | 8.93 |
2020-07-01 | 9.59 | 7.65 | 8.72 | 7.78 | 19600.0 | 7.78 |
2020-06-30 | 9.49 | 8.5 | 8.99 | 8.5 | 2600.0 | 8.5 |
2020-06-29 | 9.12 | 9.12 | 9.12 | 9.12 | 900.0 | 9.12 |
2020-06-26 | 9.9 | 8.95 | 9.9 | 8.95 | 1900.0 | 8.95 |
2020-06-25 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 | 9.16 |
2020-06-24 | 9.55 | 9.0 | 9.1 | 9.16 | 1400.0 | 9.16 |
2020-06-23 | 9.6 | 9.6 | 9.6 | 9.6 | 200.0 | 9.6 |
2020-06-22 | 10.2 | 8.95 | 9.28 | 9.2 | 10200.0 | 9.2 |
2020-06-19 | 9.7 | 8.96 | 9.08 | 9.5 | 51700.0 | 9.5 |
2020-06-18 | 10.22 | 9.11 | 9.28 | 9.63 | 3400.0 | 9.63 |
2020-06-17 | 10.47 | 9.19 | 10.47 | 9.22 | 14900.0 | 9.22 |
2020-06-16 | 10.98 | 10.1 | 10.65 | 10.12 | 19500.0 | 10.12 |
2020-06-15 | 11.08 | 10.37 | 10.99 | 10.67 | 26800.0 | 10.67 |
2020-06-12 | 11.07 | 10.14 | 10.9 | 10.47 | 58400.0 | 10.47 |
2020-06-11 | 10.96 | 10.75 | 10.95 | 10.85 | 4300.0 | 10.85 |
2020-06-10 | 11.05 | 10.8 | 11.05 | 10.97 | 86700.0 | 10.97 |
2020-06-09 | 11.14 | 10.76 | 11.1 | 10.98 | 264900.0 | 10.98 |
2020-06-08 | 11.2 | 10.68 | 11.2 | 10.68 | 12600.0 | 10.68 |
2020-06-05 | 11.26 | 10.88 | 11.19 | 10.95 | 50200.0 | 10.95 |
2020-06-04 | 11.27 | 10.89 | 11.27 | 10.97 | 51400.0 | 10.97 |
2020-06-03 | 11.02 | 10.97 | 11.02 | 10.97 | 15200.0 | 10.97 |
2020-06-02 | 11.28 | 10.79 | 10.95 | 10.95 | 58900.0 | 10.95 |
2020-06-01 | 11.6 | 10.8 | 11.36 | 10.91 | 53900.0 | 10.91 |
2020-05-29 | 11.0 | 10.9 | 11.0 | 10.99 | 25300.0 | 10.99 |
2020-05-28 | 11.0 | 10.95 | 11.0 | 10.99 | 11600.0 | 10.99 |
2020-05-27 | 11.13 | 10.83 | 11.05 | 10.99 | 47200.0 | 10.99 |
2020-05-26 | 11.0 | 10.81 | 11.0 | 10.99 | 48900.0 | 10.99 |
2020-05-22 | 11.13 | 10.9 | 11.0 | 10.91 | 28400.0 | 10.91 |
2020-05-21 | 11.0 | 10.64 | 11.0 | 10.95 | 27800.0 | 10.95 |
2020-05-20 | 10.99 | 10.86 | 10.91 | 10.94 | 21700.0 | 10.94 |
2020-05-19 | 11.0 | 10.75 | 10.75 | 10.76 | 42800.0 | 10.76 |
2020-05-18 | 11.22 | 10.75 | 11.0 | 10.97 | 6100.0 | 10.97 |
2020-05-15 | 10.95 | 10.37 | 10.6 | 10.45 | 26200.0 | 10.45 |
2020-05-14 | 11.25 | 10.35 | 11.25 | 10.5 | 53900.0 | 10.5 |
2020-05-13 | 11.5 | 11.02 | 11.34 | 11.12 | 46800.0 | 11.12 |
2020-05-12 | 11.0 | 10.56 | 10.75 | 10.98 | 34400.0 | 10.98 |
2020-05-11 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
2020-05-08 | 11.0 | 10.55 | 11.0 | 11.0 | 30300.0 | 11.0 |
2020-05-07 | 11.15 | 10.52 | 10.57 | 11.15 | 28400.0 | 11.15 |
2020-05-06 | 11.3 | 11.05 | 11.3 | 11.15 | 23100.0 | 11.15 |
2020-05-05 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.5 |
2020-05-04 | 11.66 | 11.25 | 11.25 | 11.5 | 28900.0 | 11.5 |
2020-05-01 | 11.0 | 10.97 | 11.0 | 11.0 | 11400.0 | 11.0 |
2020-04-30 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 | 10.9 |
2020-04-29 | 10.9 | 10.3 | 10.9 | 10.9 | 10400.0 | 10.9 |
2020-04-28 | 10.9 | 10.85 | 10.9 | 10.9 | 1100.0 | 10.9 |
2020-04-27 | 11.0 | 10.75 | 10.75 | 10.92 | 4700.0 | 10.92 |
2020-04-24 | 10.99 | 10.0 | 10.0 | 10.96 | 1600.0 | 10.96 |
2020-04-23 | 11.0 | 9.99 | 10.96 | 10.99 | 21100.0 | 10.99 |
2020-04-22 | 10.99 | 10.25 | 10.86 | 10.53 | 16000.0 | 10.53 |
2020-04-21 | 10.98 | 10.32 | 10.6 | 10.9 | 8300.0 | 10.9 |
2020-04-20 | 11.5 | 10.9 | 11.5 | 10.9 | 2100.0 | 10.9 |
2020-04-17 | 12.49 | 11.5 | 12.49 | 11.5 | 8000.0 | 11.5 |
2020-04-16 | 11.7 | 11.15 | 11.19 | 11.7 | 500.0 | 11.7 |
2020-04-15 | 11.69 | 10.7 | 11.28 | 11.69 | 600.0 | 11.69 |
2020-04-14 | 11.7 | 11.23 | 11.27 | 11.7 | 4600.0 | 11.7 |
2020-04-13 | 11.5 | 10.93 | 11.49 | 11.19 | 2100.0 | 11.19 |
2020-04-09 | 12.33 | 10.98 | 11.88 | 11.5 | 6300.0 | 11.5 |
2020-04-08 | 11.75 | 11.5 | 11.61 | 11.75 | 2700.0 | 11.75 |
2020-04-07 | 12.1 | 11.65 | 11.86 | 12.1 | 7400.0 | 12.1 |
2020-04-06 | 12.88 | 11.55 | 11.81 | 12.3 | 8400.0 | 12.3 |
2020-04-03 | 12.0 | 11.99 | 11.99 | 12.0 | 500.0 | 12.0 |
2020-04-02 | 12.58 | 12.15 | 12.54 | 12.3 | 9400.0 | 12.3 |
2020-04-01 | 12.65 | 12.25 | 12.65 | 12.3 | 1000.0 | 12.3 |
2020-03-31 | 12.25 | 12.0 | 12.02 | 12.25 | 1500.0 | 12.25 |
2020-03-30 | 11.94 | 11.94 | 11.94 | 11.94 | 200.0 | 11.94 |
2020-03-27 | 12.0 | 10.36 | 10.36 | 11.7 | 7600.0 | 11.7 |
2020-03-26 | 12.0 | 10.89 | 12.0 | 11.5 | 12500.0 | 11.5 |
2020-03-25 | 11.32 | 9.67 | 9.88 | 11.32 | 3500.0 | 11.32 |
2020-03-24 | 10.07 | 8.6 | 9.64 | 8.6 | 28800.0 | 8.6 |
2020-03-23 | 9.65 | 8.8 | 8.8 | 9.65 | 500.0 | 9.65 |
2020-03-20 | 9.75 | 8.76 | 9.58 | 8.76 | 800.0 | 8.76 |
2020-03-19 | 9.82 | 8.11 | 8.12 | 8.82 | 6600.0 | 8.82 |
2020-03-18 | 9.65 | 8.1 | 9.65 | 8.1 | 20100.0 | 8.1 |
2020-03-17 | 10.98 | 9.33 | 10.98 | 9.75 | 25400.0 | 9.75 |
2020-03-16 | 11.66 | 8.24 | 11.57 | 11.13 | 103100.0 | 11.13 |
2020-03-13 | 12.91 | 11.73 | 12.91 | 12.53 | 9600.0 | 12.53 |
2020-03-12 | 12.45 | 11.57 | 11.63 | 12.43 | 31800.0 | 12.43 |
2020-03-11 | 12.86 | 12.26 | 12.27 | 12.86 | 14100.0 | 12.86 |
2020-03-10 | 12.99 | 12.06 | 12.99 | 12.99 | 16500.0 | 12.99 |
2020-03-09 | 12.5 | 11.39 | 12.37 | 12.42 | 28500.0 | 12.42 |
2020-03-06 | 12.8 | 12.38 | 12.73 | 12.8 | 6000.0 | 12.8 |
2020-03-05 | 12.8 | 12.37 | 12.37 | 12.73 | 28700.0 | 12.73 |
2020-03-04 | 12.94 | 12.39 | 12.39 | 12.77 | 25600.0 | 12.77 |
2020-03-03 | 13.19 | 12.0 | 12.03 | 12.9 | 28400.0 | 12.9 |
2020-03-02 | 13.98 | 11.81 | 12.11 | 12.5 | 58100.0 | 12.5 |
2020-02-28 | 12.5 | 11.75 | 12.5 | 11.81 | 40000.0 | 11.81 |
2020-02-27 | 12.0 | 11.55 | 11.74 | 11.95 | 24300.0 | 11.95 |
2020-02-26 | 12.29 | 11.9 | 11.96 | 11.99 | 27100.0 | 11.99 |
2020-02-25 | 12.47 | 11.74 | 11.86 | 11.96 | 41100.0 | 11.96 |
2020-02-24 | 11.94 | 11.2 | 11.49 | 11.88 | 27000.0 | 11.88 |
2020-02-21 | 12.0 | 11.37 | 12.0 | 11.75 | 35400.0 | 11.75 |
2020-02-20 | 12.88 | 11.72 | 12.29 | 11.97 | 43500.0 | 11.97 |
2020-02-19 | 12.49 | 11.76 | 11.82 | 12.06 | 31500.0 | 12.06 |
2020-02-18 | 12.15 | 11.7 | 12.15 | 11.87 | 32300.0 | 11.87 |