名前 | Futu Holdings Limited American Depositary Shares |
ティッカー | FUTU |
国 | Hong Kong |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 193.88 | 156.6 | 159.49 | 191.0 | 24536500.0 | 191.0 |
2021-02-12 | 157.9 | 140.0 | 142.0 | 147.57 | 13619400.0 | 147.57 |
2021-02-11 | 172.94 | 149.27 | 167.82 | 157.34 | 17092800.0 | 157.34 |
2021-02-10 | 204.25 | 157.02 | 179.81 | 165.24 | 26579500.0 | 165.24 |
2021-02-09 | 161.0 | 142.0 | 142.11 | 154.41 | 18154700.0 | 154.41 |
2021-02-08 | 128.38 | 118.75 | 118.96 | 128.0 | 9961800.0 | 128.0 |
2021-02-05 | 119.95 | 105.01 | 111.4 | 116.0 | 12896700.0 | 116.0 |
2021-02-04 | 129.86 | 112.0 | 121.88 | 115.07 | 14264100.0 | 115.07 |
2021-02-03 | 132.95 | 114.5 | 126.14 | 118.63 | 14761400.0 | 118.63 |
2021-02-02 | 121.63 | 112.12 | 112.52 | 116.97 | 9060600.0 | 116.97 |
2021-02-01 | 114.75 | 104.4 | 108.0 | 105.0 | 6999500.0 | 105.0 |
2021-01-29 | 110.5 | 95.8 | 102.77 | 99.41 | 7691900.0 | 99.41 |
2021-01-28 | 106.87 | 95.0 | 101.0 | 99.0 | 7106100.0 | 99.0 |
2021-01-27 | 113.0 | 93.1 | 95.0 | 96.26 | 9744400.0 | 96.26 |
2021-01-26 | 114.33 | 102.62 | 111.36 | 103.2 | 8911000.0 | 103.2 |
2021-01-25 | 131.71 | 99.21 | 113.01 | 102.26 | 15518200.0 | 102.26 |
2021-01-22 | 101.03 | 96.5 | 100.0 | 99.89 | 7394000.0 | 99.89 |
2021-01-21 | 99.78 | 86.81 | 87.0 | 98.91 | 10728800.0 | 98.91 |
2021-01-20 | 94.0 | 85.0 | 92.79 | 89.96 | 10592700.0 | 89.96 |
2021-01-19 | 84.8 | 77.5 | 78.6 | 81.07 | 9354300.0 | 81.07 |
2021-01-15 | 77.04 | 69.2 | 77.04 | 69.38 | 5894100.0 | 69.38 |
2021-01-14 | 79.7 | 70.5 | 70.72 | 73.01 | 7615500.0 | 73.01 |
2021-01-13 | 73.3 | 66.7 | 71.4 | 69.07 | 6404900.0 | 69.07 |
2021-01-12 | 71.88 | 64.2 | 65.67 | 70.89 | 5341200.0 | 70.89 |
2021-01-11 | 67.37 | 61.0 | 62.0 | 61.5 | 4361900.0 | 61.5 |
2021-01-08 | 66.72 | 59.36 | 60.29 | 64.53 | 6589700.0 | 64.53 |
2021-01-07 | 58.73 | 56.47 | 57.1 | 57.43 | 3181400.0 | 57.43 |
2021-01-06 | 57.96 | 53.21 | 56.08 | 55.32 | 4114000.0 | 55.32 |
2021-01-05 | 59.75 | 49.87 | 49.91 | 58.61 | 8796000.0 | 58.61 |
2021-01-04 | 50.75 | 47.02 | 48.1 | 48.94 | 4616400.0 | 48.94 |
2020-12-31 | 47.75 | 42.33 | 43.51 | 45.75 | 5941400.0 | 45.75 |
2020-12-30 | 42.95 | 39.52 | 40.0 | 42.5 | 4952200.0 | 42.5 |
2020-12-29 | 40.16 | 38.55 | 39.35 | 39.3 | 1958100.0 | 39.3 |
2020-12-28 | 39.72 | 36.63 | 38.2 | 38.91 | 6033700.0 | 38.91 |
2020-12-24 | 40.39 | 37.7 | 39.51 | 37.88 | 3825900.0 | 37.88 |
2020-12-23 | 41.68 | 39.36 | 40.99 | 39.52 | 4911300.0 | 39.52 |
2020-12-22 | 43.22 | 40.22 | 43.01 | 40.51 | 4059500.0 | 40.51 |
2020-12-21 | 44.35 | 42.05 | 42.25 | 42.47 | 2115100.0 | 42.47 |
2020-12-18 | 45.15 | 42.68 | 42.68 | 43.32 | 4165700.0 | 43.32 |
2020-12-17 | 43.6 | 41.8 | 42.01 | 42.3 | 1945300.0 | 42.3 |
2020-12-16 | 42.16 | 40.42 | 41.7 | 41.55 | 2595000.0 | 41.55 |
2020-12-15 | 42.5 | 40.62 | 41.65 | 41.58 | 2851300.0 | 41.58 |
2020-12-14 | 44.1 | 40.94 | 43.13 | 41.0 | 2943800.0 | 41.0 |
2020-12-11 | 45.22 | 42.51 | 45.17 | 42.6 | 2233000.0 | 42.6 |
2020-12-10 | 46.45 | 42.9 | 42.99 | 45.0 | 3064700.0 | 45.0 |
2020-12-09 | 45.11 | 42.11 | 44.95 | 43.34 | 3289000.0 | 43.34 |
2020-12-08 | 46.97 | 43.41 | 45.9 | 43.62 | 5222800.0 | 43.62 |
2020-12-07 | 44.84 | 40.31 | 41.25 | 42.29 | 4136500.0 | 42.29 |
2020-12-04 | 43.47 | 41.07 | 42.1 | 41.15 | 2596300.0 | 41.15 |
2020-12-03 | 44.69 | 41.58 | 43.59 | 41.7 | 2956300.0 | 41.7 |
2020-12-02 | 43.49 | 40.29 | 41.01 | 43.08 | 2157000.0 | 43.08 |
2020-12-01 | 45.34 | 41.8 | 45.08 | 42.08 | 2778300.0 | 42.08 |
2020-11-30 | 44.84 | 41.5 | 44.26 | 44.1 | 6318400.0 | 44.1 |
2020-11-27 | 46.97 | 43.86 | 46.04 | 43.98 | 1983000.0 | 43.98 |
2020-11-25 | 48.04 | 45.01 | 45.58 | 45.08 | 2767500.0 | 45.08 |
2020-11-24 | 49.0 | 46.1 | 48.27 | 46.65 | 2483700.0 | 46.65 |
2020-11-23 | 50.67 | 47.56 | 50.35 | 48.55 | 3665300.0 | 48.55 |
2020-11-20 | 51.1 | 46.99 | 47.48 | 48.55 | 4769300.0 | 48.55 |
2020-11-19 | 48.75 | 43.62 | 47.31 | 46.51 | 7275300.0 | 46.51 |
2020-11-18 | 45.91 | 42.03 | 45.82 | 43.0 | 3481100.0 | 43.0 |
2020-11-17 | 46.46 | 43.15 | 43.26 | 45.5 | 2746800.0 | 45.5 |
2020-11-16 | 44.28 | 40.52 | 43.11 | 43.86 | 2995400.0 | 43.86 |
2020-11-13 | 43.76 | 41.17 | 41.78 | 42.06 | 4147600.0 | 42.06 |
2020-11-12 | 40.72 | 37.84 | 38.18 | 39.81 | 2962600.0 | 39.81 |
2020-11-11 | 38.96 | 36.17 | 36.35 | 37.0 | 2546100.0 | 37.0 |
2020-11-10 | 37.14 | 33.0 | 35.31 | 36.34 | 3556400.0 | 36.34 |
2020-11-09 | 37.22 | 35.37 | 36.82 | 35.82 | 2171600.0 | 35.82 |
2020-11-06 | 36.83 | 33.88 | 34.52 | 34.74 | 4382900.0 | 34.74 |
2020-11-05 | 33.96 | 31.45 | 32.1 | 33.36 | 2444800.0 | 33.36 |
2020-11-04 | 31.19 | 29.88 | 30.8 | 30.9 | 1666800.0 | 30.9 |
2020-11-03 | 30.53 | 29.5 | 29.75 | 29.7 | 1156600.0 | 29.7 |
2020-11-02 | 31.16 | 29.75 | 30.92 | 29.84 | 992200.0 | 29.84 |
2020-10-30 | 30.88 | 29.3 | 30.73 | 29.73 | 1884100.0 | 29.73 |
2020-10-29 | 31.88 | 30.81 | 31.62 | 30.99 | 1725100.0 | 30.99 |
2020-10-28 | 31.96 | 30.81 | 31.72 | 31.23 | 1432800.0 | 31.23 |
2020-10-27 | 32.88 | 31.75 | 32.27 | 32.3 | 746300.0 | 32.3 |
2020-10-26 | 33.88 | 31.42 | 33.24 | 31.47 | 1733600.0 | 31.47 |
2020-10-23 | 34.1 | 32.4 | 32.89 | 33.22 | 1652900.0 | 33.22 |
2020-10-22 | 34.0 | 32.33 | 32.94 | 32.51 | 1946000.0 | 32.51 |
2020-10-21 | 34.29 | 31.6 | 33.9 | 31.76 | 2280200.0 | 31.76 |
2020-10-20 | 35.0 | 31.08 | 31.38 | 34.48 | 3245900.0 | 34.48 |
2020-10-19 | 32.25 | 30.68 | 31.07 | 30.96 | 1036700.0 | 30.96 |
2020-10-16 | 31.44 | 30.68 | 31.27 | 30.99 | 768700.0 | 30.99 |
2020-10-15 | 31.08 | 29.8 | 30.2 | 30.97 | 1274300.0 | 30.97 |
2020-10-14 | 31.22 | 30.11 | 30.56 | 30.64 | 1253100.0 | 30.64 |
2020-10-13 | 31.75 | 30.29 | 31.39 | 31.01 | 855800.0 | 31.01 |
2020-10-12 | 33.5 | 31.4 | 33.0 | 31.49 | 1602600.0 | 31.49 |
2020-10-09 | 32.46 | 31.25 | 31.25 | 32.07 | 1063700.0 | 32.07 |
2020-10-08 | 32.88 | 30.67 | 32.8 | 31.2 | 1571400.0 | 31.2 |
2020-10-07 | 32.05 | 29.54 | 29.68 | 32.04 | 2343500.0 | 32.04 |
2020-10-06 | 30.2 | 27.97 | 28.0 | 28.61 | 1977600.0 | 28.61 |
2020-10-05 | 28.65 | 27.15 | 28.0 | 27.52 | 928600.0 | 27.52 |
2020-10-02 | 28.79 | 27.52 | 28.22 | 27.62 | 1041500.0 | 27.62 |
2020-10-01 | 29.22 | 28.41 | 28.93 | 29.02 | 709800.0 | 29.02 |
2020-09-30 | 29.62 | 28.58 | 29.03 | 28.62 | 598700.0 | 28.62 |
2020-09-29 | 29.53 | 28.12 | 29.42 | 28.5 | 940300.0 | 28.5 |
2020-09-28 | 30.52 | 29.24 | 30.43 | 29.42 | 670900.0 | 29.42 |
2020-09-25 | 30.15 | 29.0 | 29.57 | 29.96 | 1044500.0 | 29.96 |
2020-09-24 | 30.09 | 28.89 | 29.38 | 29.57 | 829500.0 | 29.57 |
2020-09-23 | 31.35 | 29.46 | 29.85 | 29.65 | 868400.0 | 29.65 |
2020-09-22 | 30.1 | 28.94 | 30.01 | 29.74 | 648500.0 | 29.74 |
2020-09-21 | 30.25 | 28.46 | 29.33 | 30.18 | 931700.0 | 30.18 |
2020-09-18 | 31.19 | 29.69 | 31.0 | 30.28 | 937900.0 | 30.28 |
2020-09-17 | 32.36 | 30.15 | 31.18 | 30.59 | 1339200.0 | 30.59 |
2020-09-16 | 33.12 | 31.88 | 32.77 | 32.36 | 1049600.0 | 32.36 |
2020-09-15 | 33.28 | 32.35 | 32.66 | 32.79 | 1043600.0 | 32.79 |
2020-09-14 | 32.8 | 30.86 | 31.0 | 32.2 | 1281500.0 | 32.2 |
2020-09-11 | 31.73 | 30.26 | 31.09 | 30.74 | 641200.0 | 30.74 |
2020-09-10 | 31.75 | 30.81 | 31.35 | 31.08 | 876000.0 | 31.08 |
2020-09-09 | 31.23 | 30.2 | 30.63 | 31.1 | 734100.0 | 31.1 |
2020-09-08 | 30.79 | 28.45 | 29.05 | 30.52 | 1746100.0 | 30.52 |
2020-09-04 | 30.48 | 28.04 | 29.81 | 29.9 | 1988100.0 | 29.9 |
2020-09-03 | 31.6 | 29.51 | 31.6 | 29.87 | 2709800.0 | 29.87 |
2020-09-02 | 34.19 | 31.68 | 33.42 | 31.96 | 1994400.0 | 31.96 |
2020-09-01 | 33.68 | 32.05 | 32.1 | 33.05 | 1767200.0 | 33.05 |
2020-08-31 | 33.44 | 31.81 | 32.49 | 32.17 | 2660000.0 | 32.17 |
2020-08-28 | 32.78 | 31.51 | 32.0 | 31.96 | 1422600.0 | 31.96 |
2020-08-27 | 32.64 | 30.8 | 32.46 | 31.7 | 1852700.0 | 31.7 |
2020-08-26 | 33.22 | 31.87 | 33.12 | 32.44 | 1929300.0 | 32.44 |
2020-08-25 | 33.73 | 32.23 | 32.52 | 33.0 | 2727200.0 | 33.0 |
2020-08-24 | 32.76 | 31.66 | 32.3 | 32.64 | 2387300.0 | 32.64 |
2020-08-21 | 32.44 | 31.52 | 32.14 | 31.61 | 1527000.0 | 31.61 |
2020-08-20 | 33.1 | 31.25 | 32.49 | 31.92 | 2319900.0 | 31.92 |
2020-08-19 | 34.05 | 32.12 | 33.94 | 32.22 | 7229300.0 | 32.22 |
2020-08-18 | 36.58 | 33.25 | 33.7 | 35.4 | 3022100.0 | 35.4 |
2020-08-17 | 35.96 | 33.52 | 33.87 | 33.91 | 1709200.0 | 33.91 |
2020-08-14 | 34.72 | 32.8 | 34.0 | 33.23 | 860700.0 | 33.23 |
2020-08-13 | 37.39 | 33.1 | 36.63 | 33.68 | 3710200.0 | 33.68 |
2020-08-12 | 35.63 | 34.13 | 34.95 | 35.56 | 1691300.0 | 35.56 |
2020-08-11 | 35.21 | 33.82 | 35.21 | 34.0 | 1036600.0 | 34.0 |
2020-08-10 | 36.66 | 34.44 | 36.26 | 34.97 | 1104300.0 | 34.97 |
2020-08-07 | 37.45 | 35.01 | 36.7 | 35.99 | 1514000.0 | 35.99 |
2020-08-06 | 40.99 | 37.37 | 40.66 | 37.46 | 2147000.0 | 37.46 |
2020-08-05 | 40.45 | 37.3 | 37.71 | 40.3 | 1429600.0 | 40.3 |
2020-08-04 | 37.33 | 35.81 | 36.1 | 36.61 | 846000.0 | 36.61 |
2020-08-03 | 36.15 | 34.42 | 35.1 | 35.68 | 1089500.0 | 35.68 |
2020-07-31 | 34.94 | 33.13 | 34.83 | 34.37 | 955900.0 | 34.37 |
2020-07-30 | 36.93 | 31.34 | 31.78 | 33.8 | 1722600.0 | 33.8 |
2020-07-29 | 32.46 | 30.91 | 31.09 | 31.96 | 1453300.0 | 31.96 |
2020-07-28 | 30.26 | 29.22 | 29.53 | 29.7 | 693400.0 | 29.7 |
2020-07-27 | 30.02 | 27.52 | 28.78 | 29.74 | 1052600.0 | 29.74 |
2020-07-24 | 29.1 | 26.41 | 27.59 | 28.68 | 1584900.0 | 28.68 |
2020-07-23 | 28.86 | 27.0 | 28.52 | 27.32 | 564400.0 | 27.32 |
2020-07-22 | 29.35 | 27.64 | 28.76 | 28.42 | 681900.0 | 28.42 |
2020-07-21 | 30.55 | 29.6 | 30.51 | 29.71 | 925600.0 | 29.71 |
2020-07-20 | 30.26 | 28.81 | 29.52 | 28.95 | 1350500.0 | 28.95 |
2020-07-17 | 29.06 | 27.87 | 29.06 | 27.94 | 597300.0 | 27.94 |
2020-07-16 | 29.65 | 26.68 | 27.56 | 29.39 | 1737700.0 | 29.39 |
2020-07-15 | 30.45 | 28.61 | 30.43 | 29.77 | 740900.0 | 29.77 |
2020-07-14 | 30.3 | 27.7 | 28.68 | 29.57 | 1435300.0 | 29.57 |
2020-07-13 | 32.32 | 29.62 | 31.12 | 30.0 | 1348700.0 | 30.0 |
2020-07-10 | 31.51 | 30.15 | 31.51 | 30.32 | 924500.0 | 30.32 |
2020-07-09 | 32.65 | 30.11 | 31.98 | 31.51 | 1710400.0 | 31.51 |
2020-07-08 | 33.8 | 30.21 | 32.85 | 30.83 | 1955200.0 | 30.83 |
2020-07-07 | 30.96 | 28.5 | 29.28 | 30.78 | 1596100.0 | 30.78 |
2020-07-06 | 32.7 | 28.5 | 31.52 | 29.36 | 4171500.0 | 29.36 |
2020-07-02 | 26.79 | 24.81 | 25.0 | 26.66 | 1503400.0 | 26.66 |
2020-07-01 | 24.66 | 22.94 | 24.34 | 23.24 | 518700.0 | 23.24 |
2020-06-30 | 24.48 | 23.2 | 23.61 | 23.67 | 647300.0 | 23.67 |
2020-06-29 | 24.4 | 22.6 | 24.22 | 23.15 | 1207100.0 | 23.15 |
2020-06-26 | 25.54 | 23.51 | 25.2 | 24.31 | 1161000.0 | 24.31 |
2020-06-25 | 25.2 | 24.0 | 24.0 | 24.96 | 838100.0 | 24.96 |
2020-06-24 | 24.88 | 23.64 | 24.32 | 24.07 | 1076500.0 | 24.07 |
2020-06-23 | 24.92 | 22.89 | 23.0 | 24.31 | 1645900.0 | 24.31 |
2020-06-22 | 24.2 | 22.2 | 22.61 | 22.44 | 1592500.0 | 22.44 |
2020-06-19 | 22.15 | 21.51 | 21.92 | 22.15 | 798200.0 | 22.15 |
2020-06-18 | 21.89 | 21.03 | 21.89 | 21.65 | 595300.0 | 21.65 |
2020-06-17 | 22.15 | 21.36 | 22.15 | 21.74 | 345200.0 | 21.74 |
2020-06-16 | 22.01 | 20.79 | 21.9 | 21.94 | 752400.0 | 21.94 |
2020-06-15 | 20.98 | 18.31 | 18.31 | 20.65 | 916200.0 | 20.65 |
2020-06-12 | 19.54 | 18.16 | 18.99 | 18.79 | 499200.0 | 18.79 |
2020-06-11 | 19.49 | 18.13 | 18.88 | 18.16 | 432900.0 | 18.16 |
2020-06-10 | 20.15 | 19.18 | 20.12 | 19.66 | 385100.0 | 19.66 |
2020-06-09 | 20.46 | 19.12 | 19.23 | 19.87 | 587100.0 | 19.87 |
2020-06-08 | 19.9 | 17.73 | 18.46 | 19.82 | 888000.0 | 19.82 |
2020-06-05 | 18.84 | 17.73 | 18.84 | 18.0 | 886800.0 | 18.0 |
2020-06-04 | 19.75 | 18.01 | 19.56 | 18.19 | 1483600.0 | 18.19 |
2020-06-03 | 20.13 | 18.98 | 19.44 | 20.05 | 1177100.0 | 20.05 |
2020-06-02 | 19.0 | 16.95 | 17.0 | 18.95 | 944200.0 | 18.95 |
2020-06-01 | 16.9 | 15.99 | 16.25 | 16.84 | 832700.0 | 16.84 |
2020-05-29 | 16.0 | 14.67 | 14.68 | 15.99 | 652000.0 | 15.99 |
2020-05-28 | 14.95 | 14.27 | 14.27 | 14.88 | 125100.0 | 14.88 |
2020-05-27 | 15.5 | 13.82 | 15.02 | 14.55 | 495100.0 | 14.55 |
2020-05-26 | 14.98 | 14.1 | 14.5 | 14.7 | 419700.0 | 14.7 |
2020-05-22 | 14.53 | 13.42 | 13.88 | 13.82 | 807100.0 | 13.82 |
2020-05-21 | 15.23 | 14.0 | 14.72 | 14.0 | 802400.0 | 14.0 |
2020-05-20 | 15.87 | 13.5 | 14.05 | 15.16 | 2052800.0 | 15.16 |
2020-05-19 | 14.66 | 12.79 | 12.79 | 14.12 | 451400.0 | 14.12 |
2020-05-18 | 13.2 | 12.68 | 13.2 | 12.71 | 252300.0 | 12.71 |
2020-05-15 | 13.27 | 12.66 | 12.85 | 13.11 | 195200.0 | 13.11 |
2020-05-14 | 14.18 | 12.67 | 13.31 | 12.76 | 1493700.0 | 12.76 |
2020-05-13 | 12.68 | 12.22 | 12.45 | 12.28 | 239600.0 | 12.28 |
2020-05-12 | 12.67 | 12.34 | 12.34 | 12.4 | 192600.0 | 12.4 |
2020-05-11 | 12.68 | 11.85 | 12.0 | 12.3 | 249500.0 | 12.3 |
2020-05-08 | 11.98 | 11.5 | 11.5 | 11.98 | 67800.0 | 11.98 |
2020-05-07 | 11.5 | 11.06 | 11.24 | 11.37 | 87300.0 | 11.37 |
2020-05-06 | 11.14 | 10.74 | 10.86 | 11.05 | 60900.0 | 11.05 |
2020-05-05 | 10.85 | 10.52 | 10.52 | 10.71 | 47800.0 | 10.71 |
2020-05-04 | 10.6 | 10.21 | 10.31 | 10.42 | 31000.0 | 10.42 |
2020-05-01 | 10.95 | 10.41 | 10.88 | 10.44 | 67500.0 | 10.44 |
2020-04-30 | 11.21 | 10.66 | 10.75 | 11.15 | 149700.0 | 11.15 |
2020-04-29 | 10.85 | 10.48 | 10.48 | 10.75 | 165200.0 | 10.75 |
2020-04-28 | 10.65 | 10.31 | 10.51 | 10.47 | 58000.0 | 10.47 |
2020-04-27 | 10.6 | 10.4 | 10.54 | 10.47 | 82700.0 | 10.47 |
2020-04-24 | 10.49 | 10.32 | 10.34 | 10.49 | 20200.0 | 10.49 |
2020-04-23 | 10.79 | 10.3 | 10.75 | 10.32 | 74300.0 | 10.32 |
2020-04-22 | 10.78 | 10.3 | 10.34 | 10.68 | 150800.0 | 10.68 |
2020-04-21 | 10.37 | 10.0 | 10.21 | 10.14 | 116900.0 | 10.14 |
2020-04-20 | 10.65 | 10.32 | 10.6 | 10.51 | 68400.0 | 10.51 |
2020-04-17 | 10.92 | 10.7 | 10.8 | 10.7 | 73100.0 | 10.7 |
2020-04-16 | 10.67 | 10.45 | 10.49 | 10.67 | 65300.0 | 10.67 |
2020-04-15 | 10.5 | 10.25 | 10.39 | 10.5 | 37800.0 | 10.5 |
2020-04-14 | 10.78 | 10.52 | 10.76 | 10.6 | 60100.0 | 10.6 |
2020-04-13 | 10.75 | 10.38 | 10.53 | 10.42 | 68800.0 | 10.42 |
2020-04-09 | 10.86 | 10.41 | 10.8 | 10.6 | 74300.0 | 10.6 |
2020-04-08 | 10.69 | 10.33 | 10.4 | 10.62 | 45600.0 | 10.62 |
2020-04-07 | 11.19 | 10.54 | 11.19 | 10.54 | 151000.0 | 10.54 |
2020-04-06 | 10.88 | 10.54 | 10.68 | 10.8 | 126200.0 | 10.8 |
2020-04-03 | 10.54 | 9.93 | 9.93 | 10.54 | 148400.0 | 10.54 |
2020-04-02 | 10.14 | 9.8 | 9.84 | 10.14 | 101200.0 | 10.14 |
2020-04-01 | 9.9 | 9.3 | 9.31 | 9.9 | 207000.0 | 9.9 |
2020-03-31 | 9.74 | 9.21 | 9.21 | 9.47 | 63800.0 | 9.47 |
2020-03-30 | 9.4 | 9.01 | 9.4 | 9.24 | 79200.0 | 9.24 |
2020-03-27 | 9.59 | 9.25 | 9.3 | 9.43 | 94600.0 | 9.43 |
2020-03-26 | 9.99 | 9.37 | 9.37 | 9.8 | 200600.0 | 9.8 |
2020-03-25 | 9.7 | 8.98 | 8.98 | 9.5 | 248900.0 | 9.5 |
2020-03-24 | 9.07 | 8.7 | 8.71 | 8.9 | 357800.0 | 8.9 |
2020-03-23 | 8.81 | 8.16 | 8.79 | 8.34 | 314300.0 | 8.34 |
2020-03-20 | 9.2 | 8.51 | 9.01 | 8.67 | 245300.0 | 8.67 |
2020-03-19 | 9.27 | 8.44 | 8.9 | 8.77 | 409200.0 | 8.77 |
2020-03-18 | 10.8 | 8.83 | 10.21 | 8.89 | 830300.0 | 8.89 |
2020-03-17 | 11.53 | 10.61 | 10.9 | 11.36 | 230900.0 | 11.36 |
2020-03-16 | 10.99 | 9.51 | 9.79 | 10.84 | 289000.0 | 10.84 |
2020-03-13 | 11.39 | 10.4 | 11.39 | 10.5 | 332900.0 | 10.5 |
2020-03-12 | 10.99 | 10.4 | 10.88 | 10.42 | 329200.0 | 10.42 |
2020-03-11 | 11.75 | 11.17 | 11.33 | 11.52 | 157400.0 | 11.52 |
2020-03-10 | 11.84 | 11.13 | 11.59 | 11.74 | 285900.0 | 11.74 |
2020-03-09 | 12.4 | 10.79 | 12.4 | 10.82 | 594300.0 | 10.82 |
2020-03-06 | 13.36 | 12.33 | 12.33 | 13.0 | 301700.0 | 13.0 |
2020-03-05 | 12.76 | 12.15 | 12.31 | 12.62 | 164600.0 | 12.62 |
2020-03-04 | 12.4 | 12.2 | 12.36 | 12.38 | 89000.0 | 12.38 |
2020-03-03 | 12.4 | 12.0 | 12.22 | 12.09 | 120400.0 | 12.09 |
2020-03-02 | 12.2 | 12.0 | 12.0 | 12.2 | 179400.0 | 12.2 |
2020-02-28 | 12.04 | 11.51 | 11.87 | 11.57 | 219100.0 | 11.57 |
2020-02-27 | 12.28 | 11.78 | 12.13 | 12.2 | 321000.0 | 12.2 |
2020-02-26 | 12.64 | 12.26 | 12.26 | 12.3 | 94300.0 | 12.3 |
2020-02-25 | 12.54 | 12.12 | 12.28 | 12.2 | 163800.0 | 12.2 |
2020-02-24 | 12.59 | 12.0 | 12.13 | 12.0 | 302700.0 | 12.0 |
2020-02-21 | 13.22 | 12.61 | 13.01 | 12.74 | 242600.0 | 12.74 |
2020-02-20 | 14.2 | 12.74 | 13.43 | 12.75 | 485800.0 | 12.75 |
2020-02-19 | 13.79 | 13.32 | 13.4 | 13.41 | 288300.0 | 13.41 |
2020-02-18 | 13.39 | 12.86 | 12.9 | 13.18 | 163200.0 | 13.18 |