名前 | International General Insurance Holdings Ltd. Ordinary Share |
ティッカー | IGIC |
国 | Jordan |
上場年 | 2018.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.94 | 7.8 | 7.8 | 7.94 | 1300.0 | 7.94 |
2021-02-12 | 8.09 | 7.75 | 7.75 | 8.09 | 8200.0 | 8.09 |
2021-02-11 | 8.1 | 8.1 | 8.1 | 8.1 | 300.0 | 8.1 |
2021-02-10 | 8.09 | 7.93 | 8.09 | 8.09 | 900.0 | 8.09 |
2021-02-09 | 7.99 | 7.87 | 7.87 | 7.99 | 4000.0 | 7.99 |
2021-02-08 | 8.2 | 7.85 | 7.92 | 7.99 | 18800.0 | 7.99 |
2021-02-05 | 8.2 | 7.89 | 8.2 | 7.95 | 1800.0 | 7.95 |
2021-02-04 | 8.0 | 7.52 | 7.52 | 7.97 | 1000.0 | 7.97 |
2021-02-03 | 8.0 | 7.75 | 7.98 | 7.95 | 4600.0 | 7.95 |
2021-02-02 | 8.0 | 7.78 | 7.83 | 7.78 | 3600.0 | 7.78 |
2021-02-01 | 7.99 | 7.64 | 7.64 | 7.97 | 3800.0 | 7.97 |
2021-01-29 | 7.95 | 7.62 | 7.62 | 7.66 | 1400.0 | 7.66 |
2021-01-28 | 8.0 | 7.61 | 7.66 | 8.0 | 1600.0 | 8.0 |
2021-01-27 | 8.0 | 7.65 | 7.97 | 8.0 | 2100.0 | 8.0 |
2021-01-26 | 8.0 | 7.63 | 8.0 | 7.63 | 1900.0 | 7.63 |
2021-01-25 | 7.98 | 7.55 | 7.9 | 7.98 | 1800.0 | 7.98 |
2021-01-22 | 8.0 | 7.73 | 7.75 | 7.98 | 3200.0 | 7.98 |
2021-01-21 | 7.92 | 7.55 | 7.92 | 7.84 | 4300.0 | 7.84 |
2021-01-20 | 8.23 | 7.85 | 8.22 | 8.19 | 1800.0 | 8.19 |
2021-01-19 | 8.07 | 7.84 | 8.01 | 8.07 | 600.0 | 8.07 |
2021-01-15 | 8.05 | 8.05 | 8.05 | 8.05 | 100.0 | 8.05 |
2021-01-14 | 8.98 | 8.0 | 8.0 | 8.0 | 136400.0 | 8.0 |
2021-01-13 | 8.02 | 7.69 | 7.79 | 7.97 | 41200.0 | 7.97 |
2021-01-12 | 7.76 | 7.5 | 7.5 | 7.55 | 118900.0 | 7.55 |
2021-01-11 | 7.82 | 7.75 | 7.76 | 7.75 | 12600.0 | 7.75 |
2021-01-08 | 7.92 | 7.75 | 7.78 | 7.75 | 14900.0 | 7.75 |
2021-01-07 | 7.98 | 7.82 | 7.88 | 7.98 | 3900.0 | 7.98 |
2021-01-06 | 7.9 | 7.89 | 7.89 | 7.9 | 500.0 | 7.9 |
2021-01-05 | 8.0 | 7.8 | 7.8 | 7.91 | 800.0 | 7.91 |
2021-01-04 | 8.25 | 7.94 | 7.94 | 8.0 | 3800.0 | 8.0 |
2020-12-31 | 8.46 | 7.54 | 7.75 | 8.08 | 31400.0 | 8.08 |
2020-12-30 | 8.98 | 7.64 | 8.45 | 7.74 | 18800.0 | 7.74 |
2020-12-29 | 9.0 | 7.86 | 8.25 | 8.34 | 20200.0 | 8.34 |
2020-12-28 | 8.53 | 7.75 | 7.75 | 8.25 | 16200.0 | 8.25 |
2020-12-24 | 7.88 | 7.58 | 7.88 | 7.59 | 6100.0 | 7.59 |
2020-12-23 | 7.89 | 7.45 | 7.89 | 7.6 | 7900.0 | 7.6 |
2020-12-22 | 7.94 | 7.5 | 7.56 | 7.94 | 9000.0 | 7.94 |
2020-12-21 | 7.99 | 7.58 | 7.58 | 7.98 | 3600.0 | 7.98 |
2020-12-18 | 7.91 | 7.53 | 7.72 | 7.74 | 6800.0 | 7.74 |
2020-12-17 | 7.96 | 7.52 | 7.95 | 7.96 | 10900.0 | 7.96 |
2020-12-16 | 7.9 | 7.61 | 7.61 | 7.8 | 3700.0 | 7.8 |
2020-12-15 | 7.86 | 7.74 | 7.74 | 7.81 | 500.0 | 7.81 |
2020-12-14 | 8.18 | 7.74 | 8.17 | 7.74 | 3700.0 | 7.74 |
2020-12-11 | 8.3 | 7.74 | 7.74 | 7.85 | 4300.0 | 7.85 |
2020-12-10 | 8.35 | 7.75 | 7.75 | 8.0 | 2800.0 | 8.0 |
2020-12-09 | 8.5 | 7.76 | 8.39 | 8.35 | 15500.0 | 8.35 |
2020-12-08 | 8.85 | 7.6 | 7.6 | 8.27 | 29800.0 | 8.27 |
2020-12-07 | 7.75 | 7.52 | 7.52 | 7.52 | 2700.0 | 7.52 |
2020-12-04 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 | 7.5 |
2020-12-03 | 7.5 | 7.5 | 7.5 | 7.5 | 400.0 | 7.5 |
2020-12-02 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 | 7.75 |
2020-12-01 | 7.75 | 7.46 | 7.46 | 7.75 | 2400.0 | 7.75 |
2020-11-30 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 | 7.78 |
2020-11-27 | 7.78 | 7.78 | 7.78 | 7.78 | 100.0 | 7.78 |
2020-11-25 | 7.72 | 7.5 | 7.5 | 7.72 | 1600.0 | 7.72 |
2020-11-24 | 7.62 | 7.46 | 7.57 | 7.46 | 1800.0 | 7.46 |
2020-11-23 | 7.61 | 7.43 | 7.45 | 7.58 | 14400.0 | 7.58 |
2020-11-20 | 7.65 | 7.51 | 7.51 | 7.55 | 1900.0 | 7.55 |
2020-11-19 | 7.99 | 7.4 | 7.55 | 7.45 | 35900.0 | 7.45 |
2020-11-18 | 7.63 | 7.35 | 7.51 | 7.57 | 7500.0 | 7.57 |
2020-11-17 | 7.65 | 7.4 | 7.58 | 7.65 | 7500.0 | 7.65 |
2020-11-16 | 7.6 | 7.18 | 7.19 | 7.59 | 68800.0 | 7.59 |
2020-11-13 | 7.28 | 7.0 | 7.15 | 7.0 | 14100.0 | 7.0 |
2020-11-12 | 7.15 | 6.85 | 7.12 | 6.85 | 5200.0 | 6.85 |
2020-11-11 | 7.2 | 7.15 | 7.15 | 7.2 | 700.0 | 7.2 |
2020-11-10 | 7.55 | 7.11 | 7.55 | 7.17 | 3500.0 | 7.17 |
2020-11-09 | 7.35 | 7.34 | 7.35 | 7.35 | 4900.0 | 7.35 |
2020-11-06 | 7.31 | 7.0 | 7.0 | 7.31 | 1200.0 | 7.31 |
2020-11-05 | 7.35 | 6.81 | 7.09 | 7.03 | 6300.0 | 7.03 |
2020-11-04 | 6.87 | 6.8 | 6.87 | 6.82 | 1200.0 | 6.82 |
2020-11-03 | 7.02 | 6.7 | 7.0 | 6.7 | 2300.0 | 6.7 |
2020-11-02 | 7.01 | 6.7 | 6.85 | 6.7 | 2700.0 | 6.7 |
2020-10-30 | 7.18 | 6.82 | 6.82 | 7.0 | 2500.0 | 7.0 |
2020-10-29 | 7.5 | 6.95 | 7.0 | 6.95 | 14000.0 | 6.95 |
2020-10-28 | 7.47 | 7.0 | 7.47 | 7.0 | 8700.0 | 7.0 |
2020-10-27 | 7.74 | 7.08 | 7.74 | 7.08 | 25300.0 | 7.08 |
2020-10-26 | 8.05 | 8.05 | 8.05 | 8.05 | 500.0 | 8.05 |
2020-10-23 | 7.9 | 7.5 | 7.63 | 7.85 | 6100.0 | 7.85 |
2020-10-22 | 8.45 | 7.5 | 8.12 | 8.0 | 4000.0 | 8.0 |
2020-10-21 | 7.52 | 7.52 | 7.52 | 7.52 | 200.0 | 7.52 |
2020-10-20 | 7.3 | 7.3 | 7.3 | 7.3 | 100.0 | 7.3 |
2020-10-19 | 8.2 | 7.3 | 8.2 | 7.3 | 3800.0 | 7.3 |
2020-10-16 | 8.45 | 7.52 | 8.15 | 7.54 | 7500.0 | 7.54 |
2020-10-15 | 7.78 | 7.63 | 7.64 | 7.78 | 2900.0 | 7.78 |
2020-10-14 | 7.98 | 7.52 | 7.97 | 7.52 | 1900.0 | 7.52 |
2020-10-13 | 7.91 | 7.53 | 7.71 | 7.71 | 2100.0 | 7.71 |
2020-10-12 | 8.2 | 8.0 | 8.2 | 8.0 | 3000.0 | 8.0 |
2020-10-09 | 8.45 | 7.62 | 8.25 | 8.04 | 2200.0 | 8.04 |
2020-10-08 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.9 |
2020-10-07 | 7.9 | 7.9 | 7.9 | 7.9 | 300.0 | 7.9 |
2020-10-06 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 | 7.68 |
2020-10-05 | 8.2 | 7.68 | 7.75 | 7.68 | 34200.0 | 7.68 |
2020-10-02 | 7.68 | 7.4 | 7.68 | 7.49 | 700.0 | 7.49 |
2020-10-01 | 8.19 | 7.39 | 7.39 | 8.19 | 1700.0 | 8.19 |
2020-09-30 | 7.3 | 7.0 | 7.25 | 7.15 | 4300.0 | 7.15 |
2020-09-29 | 7.3 | 7.0 | 7.0 | 7.3 | 1800.0 | 7.3 |
2020-09-28 | 7.09 | 6.88 | 7.09 | 6.88 | 2000.0 | 6.88 |
2020-09-25 | 7.18 | 6.75 | 7.18 | 6.79 | 1100.0 | 6.79 |
2020-09-24 | 7.18 | 6.9 | 6.9 | 7.18 | 800.0 | 7.18 |
2020-09-23 | 6.99 | 6.87 | 6.87 | 6.99 | 900.0 | 6.99 |
2020-09-22 | 7.31 | 6.85 | 6.93 | 7.31 | 7700.0 | 7.31 |
2020-09-21 | 6.93 | 6.85 | 6.88 | 6.86 | 1200.0 | 6.86 |
2020-09-18 | 6.88 | 6.76 | 6.76 | 6.85 | 2500.0 | 6.85 |
2020-09-17 | 6.75 | 6.75 | 6.75 | 6.75 | 300.0 | 6.75 |
2020-09-16 | 6.93 | 6.69 | 6.82 | 6.85 | 13300.0 | 6.85 |
2020-09-15 | 6.91 | 6.68 | 6.86 | 6.68 | 109300.0 | 6.68 |
2020-09-14 | 7.05 | 6.9 | 7.05 | 6.9 | 41900.0 | 6.9 |
2020-09-11 | 7.0 | 6.95 | 6.96 | 7.0 | 6200.0 | 7.0 |
2020-09-10 | 7.37 | 6.8 | 6.8 | 6.95 | 46600.0 | 6.95 |
2020-09-09 | 6.93 | 6.4 | 6.4 | 6.77 | 4200.0 | 6.77 |
2020-09-08 | 6.97 | 6.47 | 6.95 | 6.47 | 13000.0 | 6.47 |
2020-09-04 | 7.0 | 6.75 | 6.76 | 6.76 | 6000.0 | 6.76 |
2020-09-03 | 7.0 | 6.75 | 6.9 | 6.75 | 141400.0 | 6.75 |
2020-09-02 | 6.92 | 6.81 | 6.81 | 6.81 | 13600.0 | 6.81 |
2020-09-01 | 6.93 | 6.7 | 6.82 | 6.93 | 16900.0 | 6.93 |
2020-08-31 | 6.92 | 6.9 | 6.92 | 6.9 | 1900.0 | 6.9 |
2020-08-28 | 6.93 | 6.83 | 6.93 | 6.87 | 6700.0 | 6.87 |
2020-08-27 | 6.9 | 6.84 | 6.85 | 6.85 | 27400.0 | 6.85 |
2020-08-26 | 6.93 | 6.75 | 6.93 | 6.8 | 13800.0 | 6.8 |
2020-08-25 | 6.93 | 6.66 | 6.7 | 6.93 | 19400.0 | 6.93 |
2020-08-24 | 6.92 | 6.56 | 6.68 | 6.85 | 8400.0 | 6.85 |
2020-08-21 | 6.82 | 6.4 | 6.43 | 6.8 | 10200.0 | 6.8 |
2020-08-20 | 6.76 | 6.34 | 6.45 | 6.53 | 30900.0 | 6.44 |
2020-08-19 | 6.76 | 6.36 | 6.7 | 6.69 | 16400.0 | 6.6 |
2020-08-18 | 6.86 | 6.5 | 6.53 | 6.64 | 7400.0 | 6.55 |
2020-08-17 | 6.64 | 6.35 | 6.51 | 6.35 | 25100.0 | 6.26 |
2020-08-14 | 6.72 | 6.37 | 6.5 | 6.37 | 13600.0 | 6.28 |
2020-08-13 | 6.7 | 6.36 | 6.7 | 6.36 | 16200.0 | 6.27 |
2020-08-12 | 6.69 | 6.5 | 6.51 | 6.5 | 1600.0 | 6.41 |
2020-08-11 | 6.64 | 6.5 | 6.5 | 6.6 | 800.0 | 6.51 |
2020-08-10 | 6.7 | 6.31 | 6.55 | 6.69 | 2500.0 | 6.6 |
2020-08-07 | 6.7 | 6.56 | 6.62 | 6.7 | 1700.0 | 6.61 |
2020-08-06 | 6.67 | 6.36 | 6.67 | 6.66 | 10600.0 | 6.57 |
2020-08-05 | 6.59 | 6.45 | 6.51 | 6.45 | 2500.0 | 6.36 |
2020-08-04 | 6.79 | 6.26 | 6.6 | 6.26 | 8200.0 | 6.18 |
2020-08-03 | 6.74 | 6.02 | 6.71 | 6.5 | 45900.0 | 6.41 |
2020-07-31 | 6.74 | 6.5 | 6.74 | 6.5 | 1000.0 | 6.41 |
2020-07-30 | 6.94 | 6.5 | 6.5 | 6.94 | 4600.0 | 6.84 |
2020-07-29 | 7.0 | 6.51 | 6.7 | 6.51 | 7000.0 | 6.42 |
2020-07-28 | 6.7 | 6.5 | 6.69 | 6.7 | 18800.0 | 6.61 |
2020-07-27 | 6.95 | 6.5 | 6.78 | 6.5 | 33200.0 | 6.41 |
2020-07-24 | 6.8 | 6.51 | 6.51 | 6.63 | 1600.0 | 6.54 |
2020-07-23 | 6.73 | 6.5 | 6.69 | 6.7 | 7800.0 | 6.61 |
2020-07-22 | 6.95 | 6.75 | 6.85 | 6.8 | 4600.0 | 6.71 |
2020-07-21 | 7.0 | 6.74 | 6.99 | 6.85 | 21600.0 | 6.76 |
2020-07-20 | 7.15 | 6.7 | 7.0 | 6.95 | 30800.0 | 6.85 |
2020-07-17 | 6.85 | 6.85 | 6.85 | 6.85 | 200.0 | 6.76 |
2020-07-16 | 6.93 | 6.75 | 6.75 | 6.75 | 17900.0 | 6.66 |
2020-07-15 | 7.0 | 6.57 | 6.99 | 7.0 | 2200.0 | 6.9 |
2020-07-14 | 7.0 | 6.22 | 6.53 | 7.0 | 10600.0 | 6.9 |
2020-07-13 | 6.99 | 6.38 | 6.68 | 6.53 | 7600.0 | 6.44 |
2020-07-10 | 6.22 | 6.22 | 6.22 | 6.22 | 600.0 | 6.13 |
2020-07-09 | 6.27 | 6.11 | 6.27 | 6.26 | 9800.0 | 6.17 |
2020-07-08 | 6.41 | 6.35 | 6.35 | 6.35 | 16700.0 | 6.26 |
2020-07-07 | 6.47 | 6.24 | 6.24 | 6.3 | 700.0 | 6.21 |
2020-07-06 | 6.92 | 6.45 | 6.53 | 6.45 | 5000.0 | 6.36 |
2020-07-02 | 6.6 | 6.25 | 6.55 | 6.25 | 12500.0 | 6.16 |
2020-07-01 | 7.0 | 6.6 | 7.0 | 6.65 | 6800.0 | 6.56 |
2020-06-30 | 6.99 | 6.43 | 6.84 | 6.9 | 43700.0 | 6.8 |
2020-06-29 | 6.89 | 6.43 | 6.6 | 6.47 | 26400.0 | 6.38 |
2020-06-26 | 6.65 | 6.16 | 6.4 | 6.25 | 22600.0 | 6.16 |
2020-06-25 | 6.99 | 6.47 | 6.47 | 6.48 | 700.0 | 6.39 |
2020-06-24 | 6.99 | 6.7 | 6.99 | 6.72 | 1600.0 | 6.63 |
2020-06-23 | 6.99 | 6.5 | 6.92 | 6.8 | 3000.0 | 6.71 |
2020-06-22 | 7.0 | 6.65 | 6.98 | 6.98 | 2500.0 | 6.88 |
2020-06-19 | 7.0 | 6.8 | 6.8 | 7.0 | 5600.0 | 6.9 |
2020-06-18 | 6.87 | 6.7 | 6.7 | 6.84 | 1500.0 | 6.75 |
2020-06-17 | 6.89 | 6.37 | 6.7 | 6.89 | 40700.0 | 6.8 |
2020-06-16 | 6.86 | 6.55 | 6.57 | 6.68 | 5900.0 | 6.59 |
2020-06-15 | 6.82 | 6.26 | 6.82 | 6.57 | 23800.0 | 6.48 |
2020-06-12 | 7.0 | 6.54 | 6.71 | 6.95 | 20200.0 | 6.85 |
2020-06-11 | 6.97 | 6.32 | 6.63 | 6.7 | 30200.0 | 6.61 |
2020-06-10 | 7.11 | 5.99 | 5.99 | 6.37 | 86400.0 | 6.28 |
2020-06-09 | 6.11 | 5.95 | 5.97 | 5.98 | 67500.0 | 5.9 |
2020-06-08 | 6.16 | 5.95 | 6.07 | 5.98 | 52300.0 | 5.9 |
2020-06-05 | 6.14 | 5.92 | 6.0 | 5.96 | 38900.0 | 5.88 |
2020-06-04 | 6.1 | 5.85 | 5.98 | 5.9 | 108100.0 | 5.82 |
2020-06-03 | 6.07 | 5.6 | 5.7 | 5.95 | 147700.0 | 5.87 |
2020-06-02 | 6.09 | 5.62 | 5.75 | 5.64 | 37500.0 | 5.56 |
2020-06-01 | 6.09 | 5.57 | 5.63 | 5.75 | 26800.0 | 5.67 |
2020-05-29 | 6.09 | 5.7 | 5.85 | 5.89 | 13000.0 | 5.81 |
2020-05-28 | 5.88 | 5.49 | 5.74 | 5.5 | 797100.0 | 5.42 |
2020-05-27 | 6.0 | 5.65 | 5.9 | 5.65 | 15700.0 | 5.57 |
2020-05-26 | 6.15 | 5.75 | 6.05 | 5.9 | 3500.0 | 5.82 |
2020-05-22 | 6.36 | 5.75 | 5.85 | 5.93 | 41200.0 | 5.85 |
2020-05-21 | 6.5 | 5.75 | 5.96 | 6.05 | 14100.0 | 5.97 |
2020-05-20 | 6.0 | 5.65 | 6.0 | 5.75 | 85200.0 | 5.67 |
2020-05-19 | 6.38 | 5.82 | 6.13 | 6.07 | 27200.0 | 5.99 |
2020-05-18 | 6.8 | 6.01 | 6.8 | 6.13 | 20700.0 | 6.05 |
2020-05-15 | 6.86 | 6.66 | 6.8 | 6.66 | 900.0 | 6.57 |
2020-05-14 | 7.03 | 6.11 | 7.03 | 6.34 | 3000.0 | 6.25 |
2020-05-13 | 6.95 | 6.22 | 6.37 | 6.88 | 10900.0 | 6.79 |
2020-05-12 | 6.62 | 6.2 | 6.47 | 6.62 | 51200.0 | 6.53 |
2020-05-11 | 7.0 | 6.36 | 7.0 | 6.61 | 1900.0 | 6.52 |
2020-05-08 | 7.49 | 7.4 | 7.4 | 7.4 | 6900.0 | 7.3 |
2020-05-07 | 7.5 | 6.3 | 6.52 | 7.4 | 5900.0 | 7.3 |
2020-05-06 | 7.6 | 6.68 | 7.6 | 7.0 | 2500.0 | 6.9 |
2020-05-05 | 7.74 | 6.4 | 6.41 | 7.74 | 9000.0 | 7.63 |
2020-05-04 | 7.46 | 5.86 | 7.46 | 6.0 | 26300.0 | 5.92 |
2020-05-01 | 6.99 | 6.52 | 6.99 | 6.88 | 9800.0 | 6.79 |
2020-04-30 | 8.23 | 6.21 | 7.74 | 6.65 | 27600.0 | 6.56 |
2020-04-29 | 7.75 | 7.02 | 7.02 | 7.75 | 9900.0 | 7.64 |
2020-04-28 | 7.53 | 7.1 | 7.53 | 7.39 | 3900.0 | 7.29 |
2020-04-27 | 7.69 | 6.98 | 7.0 | 7.23 | 17400.0 | 7.13 |
2020-04-24 | 6.91 | 6.33 | 6.33 | 6.85 | 19000.0 | 6.76 |
2020-04-23 | 6.88 | 6.12 | 6.24 | 6.88 | 19300.0 | 6.79 |
2020-04-22 | 6.68 | 5.8 | 5.82 | 6.09 | 25300.0 | 6.01 |
2020-04-21 | 6.43 | 5.9 | 6.43 | 6.0 | 26200.0 | 5.92 |
2020-04-20 | 7.62 | 6.0 | 6.04 | 6.66 | 19500.0 | 6.57 |
2020-04-17 | 6.6 | 5.74 | 6.0 | 6.6 | 13000.0 | 6.51 |
2020-04-16 | 6.0 | 5.98 | 6.0 | 6.0 | 15900.0 | 5.92 |
2020-04-15 | 6.31 | 6.0 | 6.0 | 6.0 | 23000.0 | 5.92 |
2020-04-14 | 6.49 | 6.1 | 6.15 | 6.1 | 8700.0 | 6.02 |
2020-04-13 | 6.5 | 5.48 | 5.48 | 6.09 | 9700.0 | 6.01 |
2020-04-09 | 6.3 | 5.75 | 6.14 | 5.89 | 46000.0 | 5.81 |
2020-04-08 | 6.27 | 5.71 | 6.25 | 6.0 | 19200.0 | 5.92 |
2020-04-07 | 6.49 | 5.8 | 5.97 | 6.0 | 10100.0 | 5.92 |
2020-04-06 | 7.2 | 5.5 | 7.0 | 6.0 | 198200.0 | 5.92 |
2020-04-03 | 6.94 | 6.5 | 6.51 | 6.75 | 5000.0 | 6.66 |
2020-04-02 | 7.35 | 7.08 | 7.08 | 7.35 | 800.0 | 7.25 |
2020-04-01 | 7.75 | 6.89 | 7.7 | 7.1 | 11600.0 | 7.0 |
2020-03-31 | 8.25 | 8.0 | 8.25 | 8.0 | 1600.0 | 7.89 |
2020-03-30 | 8.47 | 6.74 | 7.03 | 8.28 | 11600.0 | 8.17 |
2020-03-27 | 7.12 | 6.53 | 7.12 | 6.75 | 26200.0 | 6.66 |
2020-03-26 | 7.18 | 6.36 | 6.73 | 6.73 | 24600.0 | 6.64 |
2020-03-25 | 7.49 | 6.29 | 6.84 | 6.29 | 68700.0 | 6.21 |
2020-03-24 | 7.0 | 7.0 | 7.0 | 7.0 | 11300.0 | 6.9 |
2020-03-23 | 7.23 | 6.41 | 6.76 | 6.93 | 5700.0 | 6.83 |
2020-03-20 | 8.0 | 6.73 | 8.0 | 6.73 | 13400.0 | 6.64 |
2020-03-19 | 7.62 | 6.92 | 7.04 | 7.5 | 12600.0 | 7.4 |
2020-03-18 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 | 8.21 |
2020-03-17 | 9.24 | 7.55 | 7.83 | 8.32 | 1600.0 | 8.21 |
2020-03-16 | 8.5 | 6.76 | 8.5 | 7.17 | 100700.0 | 7.07 |
2020-03-13 | 8.83 | 6.28 | 8.5 | 8.83 | 69900.0 | 8.71 |
2020-03-12 | 10.89 | 8.01 | 10.89 | 8.01 | 18700.0 | 7.9 |
2020-03-11 | 11.14 | 9.92 | 10.4 | 11.14 | 18200.0 | 10.99 |
2020-03-10 | 10.42 | 10.37 | 10.37 | 10.37 | 900.0 | 10.23 |
2020-03-09 | 10.42 | 10.1 | 10.32 | 10.4 | 44300.0 | 10.26 |
2020-03-06 | 10.42 | 10.2 | 10.42 | 10.39 | 52700.0 | 10.25 |
2020-03-05 | 10.42 | 10.33 | 10.41 | 10.4 | 499200.0 | 10.26 |
2020-03-04 | 10.41 | 10.4 | 10.41 | 10.4 | 25500.0 | 10.26 |
2020-03-03 | 10.48 | 10.4 | 10.46 | 10.41 | 108800.0 | 10.27 |
2020-03-02 | 10.48 | 10.39 | 10.39 | 10.45 | 9700.0 | 10.31 |
2020-02-28 | 10.55 | 10.35 | 10.55 | 10.35 | 214700.0 | 10.21 |
2020-02-27 | 10.55 | 10.45 | 10.45 | 10.47 | 336100.0 | 10.33 |
2020-02-26 | 10.55 | 10.4 | 10.47 | 10.55 | 209000.0 | 10.4 |
2020-02-25 | 11.52 | 10.4 | 10.47 | 10.46 | 544900.0 | 10.32 |
2020-02-24 | 10.53 | 10.45 | 10.47 | 10.53 | 35400.0 | 10.38 |
2020-02-21 | 10.59 | 10.45 | 10.5 | 10.5 | 322900.0 | 10.36 |
2020-02-20 | 10.59 | 10.45 | 10.59 | 10.47 | 142200.0 | 10.33 |
2020-02-19 | 10.6 | 10.55 | 10.6 | 10.55 | 15000.0 | 10.4 |
2020-02-18 | 10.6 | 10.45 | 10.52 | 10.45 | 416400.0 | 10.31 |