名前 | Recon Technology Ltd. Ordinary Shares |
ティッカー | RCON |
国 | China |
上場年 | 2009.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.94 | 2.66 | 2.83 | 2.85 | 1598500.0 | 2.85 |
2021-02-12 | 2.84 | 2.51 | 2.6 | 2.72 | 1218000.0 | 2.72 |
2021-02-11 | 2.71 | 2.53 | 2.69 | 2.59 | 867800.0 | 2.59 |
2021-02-10 | 2.9 | 2.33 | 2.64 | 2.74 | 2492300.0 | 2.74 |
2021-02-09 | 3.05 | 2.6 | 3.05 | 2.71 | 3237500.0 | 2.71 |
2021-02-08 | 2.75 | 2.3 | 2.5 | 2.69 | 10222100.0 | 2.69 |
2021-02-05 | 2.5 | 2.23 | 2.42 | 2.4 | 971600.0 | 2.4 |
2021-02-04 | 2.41 | 2.25 | 2.33 | 2.38 | 548000.0 | 2.38 |
2021-02-03 | 2.33 | 2.12 | 2.13 | 2.27 | 590600.0 | 2.27 |
2021-02-02 | 2.22 | 2.07 | 2.2 | 2.14 | 484600.0 | 2.14 |
2021-02-01 | 2.33 | 2.07 | 2.14 | 2.24 | 823600.0 | 2.24 |
2021-01-29 | 2.32 | 2.05 | 2.15 | 2.07 | 917600.0 | 2.07 |
2021-01-28 | 2.63 | 1.95 | 1.95 | 2.32 | 4990500.0 | 2.32 |
2021-01-27 | 2.25 | 1.95 | 1.99 | 2.0 | 1960600.0 | 2.0 |
2021-01-26 | 2.47 | 2.19 | 2.45 | 2.26 | 2496800.0 | 2.26 |
2021-01-25 | 3.6 | 2.35 | 3.04 | 2.56 | 16836800.0 | 2.56 |
2021-01-22 | 2.23 | 1.85 | 1.9 | 2.19 | 3782700.0 | 2.19 |
2021-01-21 | 2.11 | 1.86 | 2.1 | 1.95 | 1085200.0 | 1.95 |
2021-01-20 | 2.14 | 1.73 | 1.75 | 2.08 | 4236600.0 | 2.08 |
2021-01-19 | 1.88 | 1.68 | 1.82 | 1.75 | 1816800.0 | 1.75 |
2021-01-15 | 1.71 | 1.61 | 1.7 | 1.64 | 316400.0 | 1.64 |
2021-01-14 | 1.74 | 1.61 | 1.63 | 1.71 | 344200.0 | 1.71 |
2021-01-13 | 1.86 | 1.56 | 1.81 | 1.61 | 971200.0 | 1.61 |
2021-01-12 | 1.84 | 1.65 | 1.82 | 1.81 | 367200.0 | 1.81 |
2021-01-11 | 1.87 | 1.7 | 1.72 | 1.83 | 732900.0 | 1.83 |
2021-01-08 | 1.94 | 1.6 | 1.63 | 1.92 | 3457500.0 | 1.92 |
2021-01-07 | 1.72 | 1.55 | 1.58 | 1.66 | 1252300.0 | 1.66 |
2021-01-06 | 1.59 | 1.5 | 1.57 | 1.5 | 564900.0 | 1.5 |
2021-01-05 | 1.63 | 1.43 | 1.45 | 1.57 | 1353400.0 | 1.57 |
2021-01-04 | 1.56 | 1.43 | 1.5 | 1.49 | 524900.0 | 1.49 |
2020-12-31 | 1.63 | 1.32 | 1.32 | 1.47 | 2394500.0 | 1.47 |
2020-12-30 | 1.34 | 1.26 | 1.31 | 1.27 | 383500.0 | 1.27 |
2020-12-29 | 1.41 | 1.31 | 1.41 | 1.31 | 274900.0 | 1.31 |
2020-12-28 | 1.53 | 1.28 | 1.3 | 1.4 | 1354800.0 | 1.4 |
2020-12-24 | 1.31 | 1.24 | 1.25 | 1.28 | 374400.0 | 1.28 |
2020-12-23 | 1.26 | 1.19 | 1.19 | 1.23 | 470200.0 | 1.23 |
2020-12-22 | 1.23 | 1.18 | 1.21 | 1.19 | 228300.0 | 1.19 |
2020-12-21 | 1.24 | 1.2 | 1.21 | 1.21 | 187100.0 | 1.21 |
2020-12-18 | 1.3 | 1.24 | 1.26 | 1.25 | 163000.0 | 1.25 |
2020-12-17 | 1.33 | 1.22 | 1.25 | 1.27 | 427000.0 | 1.27 |
2020-12-16 | 1.27 | 1.2 | 1.22 | 1.22 | 299500.0 | 1.22 |
2020-12-15 | 1.29 | 1.17 | 1.24 | 1.22 | 513600.0 | 1.22 |
2020-12-14 | 1.35 | 1.21 | 1.35 | 1.23 | 626800.0 | 1.23 |
2020-12-11 | 1.41 | 1.3 | 1.4 | 1.33 | 739500.0 | 1.33 |
2020-12-10 | 1.6 | 1.3 | 1.55 | 1.38 | 1929900.0 | 1.38 |
2020-12-09 | 2.89 | 1.51 | 2.85 | 1.76 | 30623800.0 | 1.76 |
2020-12-08 | 1.57 | 1.31 | 1.33 | 1.44 | 4875500.0 | 1.44 |
2020-12-07 | 1.37 | 1.28 | 1.32 | 1.34 | 163100.0 | 1.34 |
2020-12-04 | 1.34 | 1.26 | 1.3 | 1.29 | 138200.0 | 1.29 |
2020-12-03 | 1.3 | 1.22 | 1.22 | 1.29 | 67800.0 | 1.29 |
2020-12-02 | 1.29 | 1.18 | 1.25 | 1.25 | 160900.0 | 1.25 |
2020-12-01 | 1.35 | 1.17 | 1.27 | 1.25 | 249600.0 | 1.25 |
2020-11-30 | 1.37 | 1.23 | 1.36 | 1.3 | 249600.0 | 1.3 |
2020-11-27 | 1.43 | 1.32 | 1.39 | 1.37 | 296600.0 | 1.37 |
2020-11-25 | 1.4 | 1.18 | 1.23 | 1.35 | 1012200.0 | 1.35 |
2020-11-24 | 1.37 | 1.22 | 1.35 | 1.26 | 294200.0 | 1.26 |
2020-11-23 | 1.34 | 1.11 | 1.16 | 1.3 | 709100.0 | 1.3 |
2020-11-20 | 1.18 | 1.12 | 1.17 | 1.12 | 88700.0 | 1.12 |
2020-11-19 | 1.17 | 1.12 | 1.15 | 1.17 | 106400.0 | 1.17 |
2020-11-18 | 1.18 | 1.13 | 1.14 | 1.16 | 116400.0 | 1.16 |
2020-11-17 | 1.14 | 1.07 | 1.07 | 1.12 | 165000.0 | 1.12 |
2020-11-16 | 1.09 | 1.03 | 1.04 | 1.09 | 90800.0 | 1.09 |
2020-11-13 | 1.14 | 1.03 | 1.14 | 1.08 | 158500.0 | 1.08 |
2020-11-12 | 1.17 | 1.07 | 1.12 | 1.12 | 199600.0 | 1.12 |
2020-11-11 | 1.15 | 1.04 | 1.11 | 1.11 | 132000.0 | 1.11 |
2020-11-10 | 1.09 | 1.03 | 1.05 | 1.09 | 116300.0 | 1.09 |
2020-11-09 | 1.1 | 1.0 | 1.01 | 1.04 | 154300.0 | 1.04 |
2020-11-06 | 1.08 | 1.01 | 1.08 | 1.04 | 227400.0 | 1.04 |
2020-11-05 | 1.09 | 1.01 | 1.03 | 1.08 | 155700.0 | 1.08 |
2020-11-04 | 1.06 | 1.0 | 1.05 | 1.03 | 127900.0 | 1.03 |
2020-11-03 | 1.1 | 1.05 | 1.07 | 1.06 | 185400.0 | 1.06 |
2020-11-02 | 1.17 | 1.06 | 1.07 | 1.11 | 1031400.0 | 1.11 |
2020-10-30 | 1.22 | 1.04 | 1.04 | 1.1 | 1184500.0 | 1.1 |
2020-10-29 | 1.11 | 1.03 | 1.04 | 1.04 | 237300.0 | 1.04 |
2020-10-28 | 1.14 | 1.04 | 1.04 | 1.04 | 237700.0 | 1.04 |
2020-10-27 | 1.29 | 1.1 | 1.19 | 1.1 | 386400.0 | 1.1 |
2020-10-26 | 1.29 | 1.14 | 1.21 | 1.22 | 451300.0 | 1.22 |
2020-10-23 | 1.35 | 1.06 | 1.13 | 1.24 | 1412600.0 | 1.24 |
2020-10-22 | 1.16 | 1.05 | 1.14 | 1.06 | 620700.0 | 1.06 |
2020-10-21 | 1.31 | 1.13 | 1.23 | 1.18 | 1018700.0 | 1.18 |
2020-10-20 | 1.68 | 1.13 | 1.33 | 1.34 | 10929000.0 | 1.34 |
2020-10-19 | 1.34 | 1.0 | 1.05 | 1.18 | 3248000.0 | 1.18 |
2020-10-16 | 1.17 | 0.98 | 0.98 | 1.03 | 1088200.0 | 1.03 |
2020-10-15 | 1.02 | 0.88 | 0.95 | 0.98 | 142500.0 | 0.98 |
2020-10-14 | 1.0 | 0.95 | 1.0 | 0.95 | 96100.0 | 0.95 |
2020-10-13 | 1.08 | 0.95 | 1.0 | 0.99 | 156700.0 | 0.99 |
2020-10-12 | 1.08 | 0.92 | 0.97 | 1.03 | 527600.0 | 1.03 |
2020-10-09 | 1.23 | 0.92 | 1.03 | 1.05 | 4374600.0 | 1.05 |
2020-10-08 | 1.2 | 0.88 | 0.9 | 1.09 | 1897600.0 | 1.09 |
2020-10-07 | 0.9 | 0.87 | 0.89 | 0.9 | 39100.0 | 0.9 |
2020-10-06 | 0.93 | 0.83 | 0.83 | 0.88 | 126300.0 | 0.88 |
2020-10-05 | 0.86 | 0.81 | 0.86 | 0.85 | 327400.0 | 0.85 |
2020-10-02 | 0.9 | 0.86 | 0.89 | 0.88 | 92300.0 | 0.88 |
2020-10-01 | 0.94 | 0.86 | 0.92 | 0.89 | 93500.0 | 0.89 |
2020-09-30 | 0.95 | 0.81 | 0.91 | 0.94 | 556600.0 | 0.94 |
2020-09-29 | 1.28 | 0.95 | 0.95 | 1.01 | 3734900.0 | 1.01 |
2020-09-28 | 0.99 | 0.88 | 0.99 | 0.97 | 32100.0 | 0.97 |
2020-09-25 | 1.0 | 0.92 | 1.0 | 0.98 | 119000.0 | 0.98 |
2020-09-24 | 0.97 | 0.85 | 0.91 | 0.95 | 114900.0 | 0.95 |
2020-09-23 | 0.95 | 0.85 | 0.95 | 0.89 | 46800.0 | 0.89 |
2020-09-22 | 0.93 | 0.83 | 0.87 | 0.93 | 64200.0 | 0.93 |
2020-09-21 | 0.86 | 0.8 | 0.86 | 0.85 | 10700.0 | 0.85 |
2020-09-18 | 0.85 | 0.82 | 0.82 | 0.85 | 18000.0 | 0.85 |
2020-09-17 | 0.83 | 0.8 | 0.82 | 0.83 | 24100.0 | 0.83 |
2020-09-16 | 0.84 | 0.82 | 0.84 | 0.82 | 59200.0 | 0.82 |
2020-09-15 | 0.84 | 0.82 | 0.84 | 0.83 | 32000.0 | 0.83 |
2020-09-14 | 0.85 | 0.8 | 0.82 | 0.84 | 29400.0 | 0.84 |
2020-09-11 | 0.85 | 0.8 | 0.84 | 0.84 | 50200.0 | 0.84 |
2020-09-10 | 0.86 | 0.8 | 0.83 | 0.84 | 80200.0 | 0.84 |
2020-09-09 | 0.84 | 0.75 | 0.83 | 0.79 | 28800.0 | 0.79 |
2020-09-08 | 0.84 | 0.75 | 0.84 | 0.8 | 78200.0 | 0.8 |
2020-09-04 | 0.93 | 0.75 | 0.9 | 0.8 | 252400.0 | 0.8 |
2020-09-03 | 0.95 | 0.89 | 0.92 | 0.91 | 80500.0 | 0.91 |
2020-09-02 | 0.97 | 0.87 | 0.97 | 0.93 | 178900.0 | 0.93 |
2020-09-01 | 1.08 | 0.93 | 1.04 | 1.0 | 179800.0 | 1.0 |
2020-08-31 | 1.08 | 1.0 | 1.06 | 1.06 | 159100.0 | 1.06 |
2020-08-28 | 1.11 | 1.06 | 1.06 | 1.09 | 77300.0 | 1.09 |
2020-08-27 | 1.08 | 1.03 | 1.06 | 1.06 | 60400.0 | 1.06 |
2020-08-26 | 1.1 | 1.03 | 1.06 | 1.06 | 64000.0 | 1.06 |
2020-08-25 | 1.06 | 0.99 | 1.0 | 1.02 | 65800.0 | 1.02 |
2020-08-24 | 1.08 | 1.0 | 1.06 | 1.02 | 103200.0 | 1.02 |
2020-08-21 | 1.11 | 0.98 | 1.1 | 1.02 | 296400.0 | 1.02 |
2020-08-20 | 1.14 | 1.1 | 1.12 | 1.11 | 54400.0 | 1.11 |
2020-08-19 | 1.15 | 1.11 | 1.14 | 1.14 | 67800.0 | 1.14 |
2020-08-18 | 1.15 | 1.1 | 1.11 | 1.13 | 139000.0 | 1.13 |
2020-08-17 | 1.17 | 1.11 | 1.17 | 1.14 | 88900.0 | 1.14 |
2020-08-14 | 1.17 | 1.1 | 1.11 | 1.15 | 98000.0 | 1.15 |
2020-08-13 | 1.13 | 1.1 | 1.11 | 1.1 | 67200.0 | 1.1 |
2020-08-12 | 1.18 | 1.1 | 1.15 | 1.14 | 110600.0 | 1.14 |
2020-08-11 | 1.2 | 1.13 | 1.16 | 1.14 | 181400.0 | 1.14 |
2020-08-10 | 1.21 | 1.15 | 1.21 | 1.15 | 136000.0 | 1.15 |
2020-08-07 | 1.23 | 1.16 | 1.23 | 1.2 | 139800.0 | 1.2 |
2020-08-06 | 1.25 | 1.19 | 1.2 | 1.23 | 177700.0 | 1.23 |
2020-08-05 | 1.25 | 1.18 | 1.21 | 1.2 | 211600.0 | 1.2 |
2020-08-04 | 1.3 | 1.15 | 1.19 | 1.2 | 190000.0 | 1.2 |
2020-08-03 | 1.24 | 1.12 | 1.14 | 1.22 | 341800.0 | 1.22 |
2020-07-31 | 1.17 | 1.11 | 1.17 | 1.12 | 98800.0 | 1.12 |
2020-07-30 | 1.2 | 1.14 | 1.18 | 1.16 | 139200.0 | 1.16 |
2020-07-29 | 1.2 | 1.12 | 1.13 | 1.18 | 227300.0 | 1.18 |
2020-07-28 | 1.16 | 1.09 | 1.09 | 1.12 | 139700.0 | 1.12 |
2020-07-27 | 1.19 | 1.1 | 1.17 | 1.1 | 163300.0 | 1.1 |
2020-07-24 | 1.23 | 1.15 | 1.2 | 1.16 | 205400.0 | 1.16 |
2020-07-23 | 1.35 | 1.16 | 1.35 | 1.21 | 562400.0 | 1.21 |
2020-07-22 | 1.41 | 1.17 | 1.2 | 1.36 | 1585400.0 | 1.36 |
2020-07-21 | 1.21 | 1.12 | 1.13 | 1.16 | 387300.0 | 1.16 |
2020-07-20 | 1.18 | 1.12 | 1.13 | 1.14 | 230500.0 | 1.14 |
2020-07-17 | 1.22 | 1.12 | 1.17 | 1.16 | 304700.0 | 1.16 |
2020-07-16 | 1.19 | 1.09 | 1.12 | 1.14 | 252300.0 | 1.14 |
2020-07-15 | 1.14 | 1.1 | 1.11 | 1.12 | 126200.0 | 1.12 |
2020-07-14 | 1.15 | 1.08 | 1.15 | 1.11 | 184400.0 | 1.11 |
2020-07-13 | 1.26 | 1.16 | 1.19 | 1.16 | 788100.0 | 1.16 |
2020-07-10 | 1.18 | 1.09 | 1.1 | 1.15 | 609800.0 | 1.15 |
2020-07-09 | 1.12 | 1.08 | 1.12 | 1.1 | 132100.0 | 1.1 |
2020-07-08 | 1.12 | 1.04 | 1.09 | 1.1 | 330000.0 | 1.1 |
2020-07-07 | 1.12 | 1.08 | 1.12 | 1.1 | 245900.0 | 1.1 |
2020-07-06 | 1.16 | 1.1 | 1.13 | 1.12 | 401300.0 | 1.12 |
2020-07-02 | 1.17 | 1.1 | 1.15 | 1.15 | 657300.0 | 1.15 |
2020-07-01 | 1.17 | 1.1 | 1.13 | 1.1 | 477900.0 | 1.1 |
2020-06-30 | 1.19 | 1.06 | 1.14 | 1.14 | 828700.0 | 1.14 |
2020-06-29 | 1.15 | 1.04 | 1.14 | 1.11 | 598900.0 | 1.11 |
2020-06-26 | 1.39 | 1.08 | 1.32 | 1.15 | 2834900.0 | 1.15 |
2020-06-25 | 1.85 | 1.73 | 1.81 | 1.8 | 62000.0 | 1.8 |
2020-06-24 | 1.9 | 1.73 | 1.89 | 1.76 | 127500.0 | 1.76 |
2020-06-23 | 2.06 | 1.8 | 1.98 | 1.9 | 369400.0 | 1.9 |
2020-06-22 | 1.88 | 1.83 | 1.86 | 1.83 | 39100.0 | 1.83 |
2020-06-19 | 2.0 | 1.86 | 1.95 | 1.88 | 177400.0 | 1.88 |
2020-06-18 | 2.04 | 1.93 | 2.03 | 1.96 | 153800.0 | 1.96 |
2020-06-17 | 2.22 | 1.79 | 1.81 | 1.92 | 795700.0 | 1.92 |
2020-06-16 | 1.98 | 1.8 | 1.91 | 1.89 | 360700.0 | 1.89 |
2020-06-15 | 1.9 | 1.7 | 1.9 | 1.83 | 281800.0 | 1.83 |
2020-06-12 | 2.09 | 1.79 | 2.09 | 1.99 | 822000.0 | 1.99 |
2020-06-11 | 1.76 | 1.7 | 1.75 | 1.72 | 45800.0 | 1.72 |
2020-06-10 | 1.89 | 1.67 | 1.89 | 1.83 | 131400.0 | 1.83 |
2020-06-09 | 1.92 | 1.8 | 1.9 | 1.89 | 121500.0 | 1.89 |
2020-06-08 | 2.01 | 1.76 | 2.0 | 1.91 | 402800.0 | 1.91 |
2020-06-05 | 1.85 | 1.64 | 1.67 | 1.83 | 334600.0 | 1.83 |
2020-06-04 | 1.79 | 1.53 | 1.77 | 1.65 | 205100.0 | 1.65 |
2020-06-03 | 1.77 | 1.58 | 1.7 | 1.65 | 279500.0 | 1.65 |
2020-06-02 | 1.79 | 1.7 | 1.77 | 1.75 | 85900.0 | 1.75 |
2020-06-01 | 1.87 | 1.75 | 1.8 | 1.8 | 141300.0 | 1.8 |
2020-05-29 | 1.92 | 1.75 | 1.88 | 1.82 | 210800.0 | 1.82 |
2020-05-28 | 1.98 | 1.83 | 1.94 | 1.97 | 117800.0 | 1.97 |
2020-05-27 | 2.04 | 1.89 | 2.03 | 1.98 | 164800.0 | 1.98 |
2020-05-26 | 2.08 | 1.89 | 2.02 | 2.01 | 448900.0 | 2.01 |
2020-05-22 | 2.34 | 2.01 | 2.34 | 2.09 | 1292900.0 | 2.09 |
2020-05-21 | 4.0 | 3.62 | 3.78 | 3.7 | 51200.0 | 3.7 |
2020-05-20 | 4.01 | 3.75 | 3.86 | 3.79 | 112800.0 | 3.79 |
2020-05-19 | 4.12 | 3.77 | 3.82 | 3.9 | 100300.0 | 3.9 |
2020-05-18 | 4.2 | 3.61 | 3.77 | 3.9 | 105100.0 | 3.9 |
2020-05-15 | 4.09 | 3.8 | 3.83 | 3.89 | 101100.0 | 3.89 |
2020-05-14 | 4.1 | 3.78 | 3.88 | 3.94 | 104500.0 | 3.94 |
2020-05-13 | 4.0 | 3.8 | 4.0 | 3.95 | 102500.0 | 3.95 |
2020-05-12 | 4.29 | 3.86 | 4.29 | 3.95 | 100500.0 | 3.95 |
2020-05-11 | 4.1 | 3.36 | 3.49 | 4.1 | 67100.0 | 4.1 |
2020-05-08 | 3.95 | 3.3 | 3.7 | 3.65 | 85500.0 | 3.65 |
2020-05-07 | 3.77 | 3.55 | 3.69 | 3.68 | 37200.0 | 3.68 |
2020-05-06 | 3.85 | 3.27 | 3.8 | 3.69 | 53500.0 | 3.69 |
2020-05-05 | 4.5 | 3.51 | 4.0 | 3.91 | 83700.0 | 3.91 |
2020-05-04 | 3.94 | 3.25 | 3.49 | 3.8 | 55700.0 | 3.8 |
2020-05-01 | 5.55 | 3.0 | 4.46 | 3.52 | 693600.0 | 3.52 |
2020-04-30 | 3.97 | 3.63 | 3.97 | 3.8 | 59600.0 | 3.8 |
2020-04-29 | 4.0 | 3.6 | 3.6 | 3.78 | 33500.0 | 3.78 |
2020-04-28 | 3.99 | 3.55 | 3.7 | 3.58 | 61600.0 | 3.58 |
2020-04-27 | 3.8 | 2.98 | 3.26 | 3.67 | 114300.0 | 3.67 |
2020-04-24 | 3.1 | 2.52 | 2.65 | 3.05 | 97200.0 | 3.05 |
2020-04-23 | 2.77 | 2.42 | 2.77 | 2.7 | 12700.0 | 2.7 |
2020-04-22 | 2.75 | 2.32 | 2.47 | 2.6 | 22200.0 | 2.6 |
2020-04-21 | 2.49 | 2.37 | 2.39 | 2.39 | 9600.0 | 2.39 |
2020-04-20 | 2.56 | 2.24 | 2.55 | 2.39 | 7500.0 | 2.39 |
2020-04-17 | 2.4 | 2.17 | 2.17 | 2.32 | 17400.0 | 2.32 |
2020-04-16 | 2.65 | 2.1 | 2.14 | 2.27 | 14700.0 | 2.27 |
2020-04-15 | 2.85 | 1.85 | 1.85 | 2.23 | 164300.0 | 2.23 |
2020-04-14 | 1.99 | 1.9 | 1.95 | 1.9 | 1800.0 | 1.9 |
2020-04-13 | 2.05 | 1.81 | 1.81 | 1.9 | 9100.0 | 1.9 |
2020-04-09 | 2.1 | 1.7 | 1.71 | 1.89 | 34000.0 | 1.89 |
2020-04-08 | 1.94 | 1.58 | 1.58 | 1.8 | 20100.0 | 1.8 |
2020-04-07 | 1.92 | 1.52 | 1.73 | 1.57 | 14000.0 | 1.57 |
2020-04-06 | 1.86 | 1.51 | 1.8 | 1.51 | 10700.0 | 1.51 |
2020-04-03 | 1.99 | 1.5 | 1.5 | 1.8 | 38000.0 | 1.8 |
2020-04-02 | 1.6 | 1.49 | 1.5 | 1.56 | 1200.0 | 1.56 |
2020-04-01 | 1.54 | 1.47 | 1.49 | 1.5 | 36200.0 | 1.5 |
2020-03-31 | 1.54 | 1.39 | 1.39 | 1.5 | 12200.0 | 1.5 |
2020-03-30 | 1.32 | 1.29 | 1.29 | 1.29 | 6000.0 | 1.29 |
2020-03-27 | 1.34 | 1.34 | 1.34 | 1.34 | 500.0 | 1.34 |
2020-03-26 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 | 1.34 |
2020-03-25 | 1.38 | 1.29 | 1.38 | 1.34 | 10700.0 | 1.34 |
2020-03-24 | 1.47 | 1.3 | 1.43 | 1.47 | 2900.0 | 1.47 |
2020-03-23 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 | 1.51 |
2020-03-20 | 1.67 | 1.4 | 1.67 | 1.51 | 3200.0 | 1.51 |
2020-03-19 | 1.5 | 1.12 | 1.12 | 1.46 | 29300.0 | 1.46 |
2020-03-18 | 1.64 | 1.11 | 1.62 | 1.11 | 37800.0 | 1.11 |
2020-03-17 | 1.79 | 1.65 | 1.79 | 1.65 | 5500.0 | 1.65 |
2020-03-16 | 1.91 | 1.7 | 1.81 | 1.71 | 7900.0 | 1.71 |
2020-03-13 | 1.83 | 1.68 | 1.7 | 1.79 | 10000.0 | 1.79 |
2020-03-12 | 1.78 | 1.7 | 1.7 | 1.77 | 5300.0 | 1.77 |
2020-03-11 | 1.89 | 1.71 | 1.89 | 1.75 | 7200.0 | 1.75 |
2020-03-10 | 2.08 | 1.79 | 2.08 | 1.88 | 24000.0 | 1.88 |
2020-03-09 | 2.15 | 2.1 | 2.15 | 2.11 | 1100.0 | 2.11 |
2020-03-06 | 2.13 | 2.05 | 2.11 | 2.08 | 3700.0 | 2.08 |
2020-03-05 | 2.26 | 2.05 | 2.15 | 2.19 | 12200.0 | 2.19 |
2020-03-04 | 3.47 | 2.15 | 2.64 | 2.35 | 316600.0 | 2.35 |
2020-03-03 | 2.58 | 1.98 | 2.46 | 2.58 | 1600.0 | 2.58 |
2020-03-02 | 2.43 | 2.37 | 2.37 | 2.4 | 3100.0 | 2.4 |
2020-02-28 | 2.58 | 1.71 | 1.71 | 2.5 | 20600.0 | 2.5 |
2020-02-27 | 2.49 | 2.36 | 2.46 | 2.45 | 13300.0 | 2.45 |
2020-02-26 | 2.52 | 2.33 | 2.38 | 2.5 | 11600.0 | 2.5 |
2020-02-25 | 2.42 | 2.05 | 2.05 | 2.3 | 32900.0 | 2.3 |
2020-02-24 | 2.47 | 2.01 | 2.09 | 2.35 | 37800.0 | 2.35 |
2020-02-21 | 2.08 | 1.98 | 1.98 | 2.08 | 8300.0 | 2.08 |
2020-02-20 | 2.07 | 1.64 | 2.07 | 1.9 | 37200.0 | 1.9 |
2020-02-19 | 2.11 | 2.06 | 2.11 | 2.1 | 19300.0 | 2.1 |
2020-02-18 | 2.15 | 2.1 | 2.13 | 2.11 | 14100.0 | 2.11 |