名前 | Malvern Bancorp Inc. Common Stock |
ティッカー | MLVF |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.42 | 16.15 | 16.15 | 16.42 | 1400.0 | 16.42 |
2021-02-12 | 16.54 | 16.14 | 16.32 | 16.4 | 3300.0 | 16.4 |
2021-02-11 | 16.4 | 16.15 | 16.4 | 16.15 | 1800.0 | 16.15 |
2021-02-10 | 16.4 | 16.4 | 16.4 | 16.4 | 400.0 | 16.4 |
2021-02-09 | 16.56 | 16.11 | 16.11 | 16.26 | 1700.0 | 16.26 |
2021-02-08 | 16.69 | 16.35 | 16.69 | 16.35 | 600.0 | 16.35 |
2021-02-05 | 16.79 | 16.15 | 16.32 | 16.15 | 1700.0 | 16.15 |
2021-02-04 | 16.6 | 16.1 | 16.27 | 16.3 | 7900.0 | 16.3 |
2021-02-03 | 16.2 | 15.95 | 16.07 | 16.11 | 2600.0 | 16.11 |
2021-02-02 | 16.06 | 15.8 | 15.8 | 15.9 | 2900.0 | 15.9 |
2021-02-01 | 16.31 | 15.77 | 16.31 | 15.79 | 8700.0 | 15.79 |
2021-01-29 | 15.98 | 15.65 | 15.65 | 15.82 | 1900.0 | 15.82 |
2021-01-28 | 16.35 | 15.69 | 16.35 | 15.82 | 5100.0 | 15.82 |
2021-01-27 | 16.59 | 16.3 | 16.3 | 16.3 | 2300.0 | 16.3 |
2021-01-26 | 16.82 | 16.4 | 16.82 | 16.54 | 7200.0 | 16.54 |
2021-01-25 | 17.25 | 15.67 | 16.65 | 16.5 | 5400.0 | 16.5 |
2021-01-22 | 17.12 | 17.12 | 17.12 | 17.12 | 200.0 | 17.12 |
2021-01-21 | 17.17 | 16.74 | 17.17 | 16.85 | 5700.0 | 16.85 |
2021-01-20 | 17.34 | 16.94 | 17.34 | 17.05 | 5400.0 | 17.05 |
2021-01-19 | 17.32 | 17.21 | 17.32 | 17.23 | 700.0 | 17.23 |
2021-01-15 | 17.31 | 16.85 | 17.15 | 17.31 | 4300.0 | 17.31 |
2021-01-14 | 17.46 | 17.05 | 17.05 | 17.46 | 1000.0 | 17.46 |
2021-01-13 | 17.25 | 17.1 | 17.12 | 17.25 | 1900.0 | 17.25 |
2021-01-12 | 17.26 | 16.99 | 17.26 | 16.99 | 1300.0 | 16.99 |
2021-01-11 | 17.43 | 16.99 | 17.43 | 17.19 | 8900.0 | 17.19 |
2021-01-08 | 17.54 | 17.1 | 17.53 | 17.32 | 4200.0 | 17.32 |
2021-01-07 | 17.25 | 16.6 | 16.66 | 17.25 | 11600.0 | 17.25 |
2021-01-06 | 16.77 | 16.07 | 16.2 | 16.4 | 7200.0 | 16.4 |
2021-01-05 | 16.28 | 15.31 | 15.31 | 16.15 | 23100.0 | 16.15 |
2021-01-04 | 15.59 | 15.15 | 15.51 | 15.31 | 9500.0 | 15.31 |
2020-12-31 | 15.65 | 15.5 | 15.56 | 15.5 | 3100.0 | 15.5 |
2020-12-30 | 16.38 | 15.43 | 15.93 | 15.53 | 50500.0 | 15.53 |
2020-12-29 | 16.39 | 15.53 | 15.53 | 16.39 | 900.0 | 16.39 |
2020-12-28 | 16.02 | 15.79 | 16.02 | 16.02 | 6200.0 | 16.02 |
2020-12-24 | 16.02 | 15.68 | 16.02 | 16.02 | 18700.0 | 16.02 |
2020-12-23 | 16.1 | 16.02 | 16.09 | 16.02 | 9800.0 | 16.02 |
2020-12-22 | 16.1 | 16.05 | 16.08 | 16.1 | 500.0 | 16.1 |
2020-12-21 | 16.4 | 16.0 | 16.4 | 16.36 | 4900.0 | 16.36 |
2020-12-18 | 16.85 | 16.39 | 16.85 | 16.39 | 13000.0 | 16.39 |
2020-12-17 | 16.95 | 16.82 | 16.9 | 16.85 | 9600.0 | 16.85 |
2020-12-16 | 16.97 | 16.79 | 16.94 | 16.93 | 3600.0 | 16.93 |
2020-12-15 | 16.98 | 16.87 | 16.93 | 16.98 | 2700.0 | 16.98 |
2020-12-14 | 17.0 | 16.9 | 16.97 | 16.97 | 7100.0 | 16.97 |
2020-12-11 | 17.0 | 16.91 | 16.97 | 17.0 | 1500.0 | 17.0 |
2020-12-10 | 17.19 | 16.83 | 17.1 | 17.0 | 1000.0 | 17.0 |
2020-12-09 | 17.2 | 17.07 | 17.2 | 17.11 | 1100.0 | 17.11 |
2020-12-08 | 17.18 | 16.7 | 16.72 | 17.15 | 4100.0 | 17.15 |
2020-12-07 | 17.35 | 16.74 | 16.94 | 17.17 | 8000.0 | 17.17 |
2020-12-04 | 16.94 | 16.4 | 16.84 | 16.94 | 8100.0 | 16.94 |
2020-12-03 | 16.92 | 16.05 | 16.36 | 16.89 | 31800.0 | 16.89 |
2020-12-02 | 16.65 | 15.76 | 15.94 | 16.5 | 9100.0 | 16.5 |
2020-12-01 | 16.0 | 15.6 | 15.6 | 15.8 | 7500.0 | 15.8 |
2020-11-30 | 15.85 | 15.62 | 15.65 | 15.85 | 3000.0 | 15.85 |
2020-11-27 | 15.89 | 15.61 | 15.61 | 15.89 | 500.0 | 15.89 |
2020-11-25 | 15.95 | 15.65 | 15.93 | 15.79 | 2900.0 | 15.79 |
2020-11-24 | 15.89 | 14.97 | 14.97 | 15.65 | 5400.0 | 15.65 |
2020-11-23 | 14.83 | 14.83 | 14.83 | 14.83 | 200.0 | 14.83 |
2020-11-20 | 14.93 | 14.59 | 14.85 | 14.84 | 3100.0 | 14.84 |
2020-11-19 | 14.9 | 14.6 | 14.85 | 14.63 | 50200.0 | 14.63 |
2020-11-18 | 15.0 | 14.7 | 14.88 | 14.84 | 4800.0 | 14.84 |
2020-11-17 | 14.9 | 14.6 | 14.63 | 14.66 | 2200.0 | 14.66 |
2020-11-16 | 14.99 | 14.57 | 14.75 | 14.58 | 3300.0 | 14.58 |
2020-11-13 | 14.95 | 14.37 | 14.37 | 14.5 | 10600.0 | 14.5 |
2020-11-12 | 14.34 | 14.25 | 14.25 | 14.26 | 4400.0 | 14.26 |
2020-11-11 | 14.54 | 14.1 | 14.1 | 14.54 | 9700.0 | 14.54 |
2020-11-10 | 14.57 | 13.9 | 14.57 | 14.07 | 28400.0 | 14.07 |
2020-11-09 | 14.8 | 13.75 | 13.99 | 14.74 | 16900.0 | 14.74 |
2020-11-06 | 13.6 | 13.03 | 13.03 | 13.42 | 6000.0 | 13.42 |
2020-11-05 | 13.55 | 12.77 | 12.87 | 13.5 | 13700.0 | 13.5 |
2020-11-04 | 12.9 | 12.88 | 12.9 | 12.88 | 1500.0 | 12.88 |
2020-11-03 | 13.04 | 12.63 | 12.74 | 12.9 | 2600.0 | 12.9 |
2020-11-02 | 12.73 | 12.55 | 12.55 | 12.73 | 1500.0 | 12.73 |
2020-10-30 | 12.66 | 12.47 | 12.47 | 12.47 | 3000.0 | 12.47 |
2020-10-29 | 12.58 | 12.58 | 12.58 | 12.58 | 600.0 | 12.58 |
2020-10-28 | 12.58 | 12.45 | 12.45 | 12.45 | 4600.0 | 12.45 |
2020-10-27 | 13.18 | 12.73 | 12.89 | 12.73 | 800.0 | 12.73 |
2020-10-26 | 13.12 | 12.73 | 13.11 | 12.98 | 5300.0 | 12.98 |
2020-10-23 | 13.24 | 12.8 | 12.8 | 13.1 | 10400.0 | 13.1 |
2020-10-22 | 12.85 | 12.53 | 12.67 | 12.66 | 7500.0 | 12.66 |
2020-10-21 | 12.81 | 12.73 | 12.73 | 12.79 | 900.0 | 12.79 |
2020-10-20 | 12.83 | 12.49 | 12.83 | 12.57 | 1100.0 | 12.57 |
2020-10-19 | 12.5 | 12.4 | 12.5 | 12.4 | 5200.0 | 12.4 |
2020-10-16 | 12.6 | 12.29 | 12.29 | 12.5 | 33500.0 | 12.5 |
2020-10-15 | 12.69 | 12.25 | 12.3 | 12.35 | 40200.0 | 12.35 |
2020-10-14 | 12.5 | 12.25 | 12.48 | 12.25 | 5900.0 | 12.25 |
2020-10-13 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 | 12.48 |
2020-10-12 | 12.5 | 12.26 | 12.26 | 12.48 | 1300.0 | 12.48 |
2020-10-09 | 12.4 | 12.25 | 12.4 | 12.29 | 2800.0 | 12.29 |
2020-10-08 | 12.3 | 12.11 | 12.3 | 12.2 | 1900.0 | 12.2 |
2020-10-07 | 12.2 | 12.1 | 12.1 | 12.2 | 600.0 | 12.2 |
2020-10-06 | 12.35 | 12.09 | 12.19 | 12.2 | 10000.0 | 12.2 |
2020-10-05 | 12.33 | 12.0 | 12.15 | 12.03 | 7500.0 | 12.03 |
2020-10-02 | 12.02 | 11.8 | 11.82 | 12.0 | 10500.0 | 12.0 |
2020-10-01 | 11.98 | 11.67 | 11.8 | 11.94 | 14200.0 | 11.94 |
2020-09-30 | 11.99 | 11.8 | 11.98 | 11.8 | 17800.0 | 11.8 |
2020-09-29 | 11.97 | 11.88 | 11.94 | 11.88 | 600.0 | 11.88 |
2020-09-28 | 12.1 | 11.86 | 11.86 | 11.91 | 5300.0 | 11.91 |
2020-09-25 | 11.87 | 11.86 | 11.86 | 11.86 | 600.0 | 11.86 |
2020-09-24 | 11.86 | 11.81 | 11.82 | 11.86 | 9500.0 | 11.86 |
2020-09-23 | 12.04 | 11.7 | 11.7 | 11.85 | 3400.0 | 11.85 |
2020-09-22 | 12.26 | 11.79 | 12.18 | 11.97 | 4900.0 | 11.97 |
2020-09-21 | 12.18 | 11.92 | 12.17 | 11.94 | 4400.0 | 11.94 |
2020-09-18 | 12.35 | 12.11 | 12.23 | 12.35 | 8100.0 | 12.35 |
2020-09-17 | 12.24 | 12.1 | 12.1 | 12.24 | 1800.0 | 12.24 |
2020-09-16 | 12.2 | 12.07 | 12.14 | 12.1 | 4000.0 | 12.1 |
2020-09-15 | 12.3 | 12.07 | 12.28 | 12.07 | 4900.0 | 12.07 |
2020-09-14 | 12.64 | 12.26 | 12.36 | 12.28 | 1900.0 | 12.28 |
2020-09-11 | 12.39 | 12.16 | 12.36 | 12.39 | 1100.0 | 12.39 |
2020-09-10 | 12.58 | 12.16 | 12.58 | 12.16 | 2700.0 | 12.16 |
2020-09-09 | 12.38 | 12.17 | 12.37 | 12.17 | 1100.0 | 12.17 |
2020-09-08 | 12.58 | 12.38 | 12.44 | 12.45 | 4600.0 | 12.45 |
2020-09-04 | 12.6 | 12.32 | 12.6 | 12.57 | 1900.0 | 12.57 |
2020-09-03 | 12.78 | 12.44 | 12.78 | 12.5 | 4200.0 | 12.5 |
2020-09-02 | 12.84 | 12.53 | 12.69 | 12.53 | 2300.0 | 12.53 |
2020-09-01 | 12.84 | 12.36 | 12.41 | 12.83 | 4500.0 | 12.83 |
2020-08-31 | 12.9 | 12.35 | 12.48 | 12.35 | 11000.0 | 12.35 |
2020-08-28 | 12.58 | 12.17 | 12.25 | 12.58 | 18800.0 | 12.58 |
2020-08-27 | 12.36 | 12.15 | 12.36 | 12.15 | 272400.0 | 12.15 |
2020-08-26 | 12.51 | 12.24 | 12.39 | 12.24 | 2400.0 | 12.24 |
2020-08-25 | 12.44 | 12.15 | 12.44 | 12.22 | 46200.0 | 12.22 |
2020-08-24 | 12.5 | 12.3 | 12.37 | 12.3 | 17000.0 | 12.3 |
2020-08-21 | 12.45 | 12.27 | 12.44 | 12.45 | 5000.0 | 12.45 |
2020-08-20 | 12.6 | 12.35 | 12.6 | 12.53 | 7900.0 | 12.53 |
2020-08-19 | 12.7 | 12.37 | 12.37 | 12.6 | 5700.0 | 12.6 |
2020-08-18 | 12.52 | 12.3 | 12.52 | 12.34 | 9200.0 | 12.34 |
2020-08-17 | 12.57 | 12.33 | 12.53 | 12.5 | 11500.0 | 12.5 |
2020-08-14 | 12.53 | 12.3 | 12.3 | 12.53 | 6300.0 | 12.53 |
2020-08-13 | 12.36 | 12.22 | 12.36 | 12.3 | 7800.0 | 12.3 |
2020-08-12 | 12.61 | 12.07 | 12.21 | 12.43 | 84300.0 | 12.43 |
2020-08-11 | 12.28 | 12.01 | 12.12 | 12.07 | 16500.0 | 12.07 |
2020-08-10 | 12.59 | 11.7 | 11.7 | 12.25 | 53700.0 | 12.25 |
2020-08-07 | 11.64 | 11.44 | 11.59 | 11.44 | 1300.0 | 11.44 |
2020-08-06 | 11.8 | 11.02 | 11.02 | 11.18 | 34300.0 | 11.18 |
2020-08-05 | 11.9 | 11.78 | 11.88 | 11.8 | 749900.0 | 11.8 |
2020-08-04 | 12.08 | 11.85 | 11.88 | 11.85 | 6900.0 | 11.85 |
2020-08-03 | 12.58 | 11.93 | 12.58 | 11.93 | 7900.0 | 11.93 |
2020-07-31 | 12.28 | 12.08 | 12.26 | 12.08 | 3600.0 | 12.08 |
2020-07-30 | 12.48 | 12.25 | 12.25 | 12.43 | 2000.0 | 12.43 |
2020-07-29 | 12.4 | 12.2 | 12.2 | 12.25 | 5000.0 | 12.25 |
2020-07-28 | 12.25 | 12.25 | 12.25 | 12.25 | 1700.0 | 12.25 |
2020-07-27 | 12.5 | 12.25 | 12.5 | 12.32 | 4000.0 | 12.32 |
2020-07-24 | 12.49 | 12.2 | 12.49 | 12.2 | 2000.0 | 12.2 |
2020-07-23 | 12.56 | 12.13 | 12.56 | 12.2 | 4300.0 | 12.2 |
2020-07-22 | 12.7 | 12.45 | 12.68 | 12.45 | 4400.0 | 12.45 |
2020-07-21 | 12.96 | 12.5 | 12.96 | 12.53 | 5500.0 | 12.53 |
2020-07-20 | 12.74 | 12.59 | 12.59 | 12.74 | 3700.0 | 12.74 |
2020-07-17 | 12.57 | 12.54 | 12.54 | 12.57 | 700.0 | 12.57 |
2020-07-16 | 12.73 | 12.41 | 12.41 | 12.54 | 3600.0 | 12.54 |
2020-07-15 | 12.69 | 12.4 | 12.45 | 12.52 | 5600.0 | 12.52 |
2020-07-14 | 12.75 | 12.32 | 12.75 | 12.32 | 4000.0 | 12.32 |
2020-07-13 | 12.75 | 12.34 | 12.35 | 12.45 | 5900.0 | 12.45 |
2020-07-10 | 12.47 | 12.25 | 12.4 | 12.34 | 55300.0 | 12.34 |
2020-07-09 | 12.87 | 12.25 | 12.25 | 12.43 | 23600.0 | 12.43 |
2020-07-08 | 13.03 | 12.09 | 12.47 | 12.09 | 5600.0 | 12.09 |
2020-07-07 | 12.68 | 12.1 | 12.1 | 12.36 | 4500.0 | 12.36 |
2020-07-06 | 12.55 | 11.86 | 12.55 | 11.98 | 12100.0 | 11.98 |
2020-07-02 | 12.85 | 12.09 | 12.77 | 12.47 | 26100.0 | 12.47 |
2020-07-01 | 12.92 | 12.58 | 12.67 | 12.7 | 7200.0 | 12.7 |
2020-06-30 | 12.9 | 12.63 | 12.86 | 12.73 | 6000.0 | 12.73 |
2020-06-29 | 13.0 | 12.03 | 12.03 | 12.84 | 21500.0 | 12.84 |
2020-06-26 | 12.44 | 11.78 | 11.85 | 12.07 | 746400.0 | 12.07 |
2020-06-25 | 12.08 | 11.45 | 11.56 | 12.08 | 93800.0 | 12.08 |
2020-06-24 | 11.79 | 11.5 | 11.61 | 11.71 | 75800.0 | 11.71 |
2020-06-23 | 12.1 | 11.55 | 11.61 | 11.69 | 36000.0 | 11.69 |
2020-06-22 | 11.92 | 11.5 | 11.61 | 11.6 | 54900.0 | 11.6 |
2020-06-19 | 11.8 | 11.55 | 11.8 | 11.75 | 67800.0 | 11.75 |
2020-06-18 | 11.96 | 11.53 | 11.8 | 11.73 | 35800.0 | 11.73 |
2020-06-17 | 12.37 | 11.8 | 12.03 | 11.86 | 30800.0 | 11.86 |
2020-06-16 | 12.28 | 12.0 | 12.28 | 12.03 | 24400.0 | 12.03 |
2020-06-15 | 12.55 | 11.5 | 11.52 | 12.04 | 22400.0 | 12.04 |
2020-06-12 | 12.4 | 11.53 | 12.32 | 11.83 | 36200.0 | 11.83 |
2020-06-11 | 12.79 | 11.75 | 11.97 | 11.82 | 37300.0 | 11.82 |
2020-06-10 | 12.78 | 12.03 | 12.61 | 12.42 | 32200.0 | 12.42 |
2020-06-09 | 13.08 | 12.28 | 13.08 | 12.54 | 21600.0 | 12.54 |
2020-06-08 | 13.32 | 12.85 | 12.85 | 13.2 | 29000.0 | 13.2 |
2020-06-05 | 12.57 | 12.01 | 12.09 | 12.57 | 36600.0 | 12.57 |
2020-06-04 | 12.16 | 11.52 | 11.88 | 11.79 | 39800.0 | 11.79 |
2020-06-03 | 12.72 | 11.74 | 11.74 | 11.85 | 10700.0 | 11.85 |
2020-06-02 | 11.79 | 11.5 | 11.7 | 11.64 | 18100.0 | 11.64 |
2020-06-01 | 11.91 | 11.25 | 11.42 | 11.43 | 25500.0 | 11.43 |
2020-05-29 | 12.51 | 11.53 | 12.51 | 11.88 | 21200.0 | 11.88 |
2020-05-28 | 12.94 | 12.11 | 12.75 | 12.72 | 23800.0 | 12.72 |
2020-05-27 | 13.85 | 11.99 | 12.33 | 12.35 | 30700.0 | 12.35 |
2020-05-26 | 12.04 | 11.57 | 11.9 | 11.85 | 18000.0 | 11.85 |
2020-05-22 | 11.73 | 11.0 | 11.23 | 11.29 | 13200.0 | 11.29 |
2020-05-21 | 11.76 | 11.1 | 11.43 | 11.12 | 12300.0 | 11.12 |
2020-05-20 | 11.51 | 11.1 | 11.1 | 11.51 | 15800.0 | 11.51 |
2020-05-19 | 11.21 | 10.9 | 11.21 | 10.94 | 21700.0 | 10.94 |
2020-05-18 | 11.52 | 10.9 | 11.03 | 11.04 | 38900.0 | 11.04 |
2020-05-15 | 11.82 | 10.5 | 10.85 | 10.55 | 37800.0 | 10.55 |
2020-05-14 | 11.06 | 10.5 | 10.7 | 10.66 | 35300.0 | 10.66 |
2020-05-13 | 11.36 | 10.68 | 10.99 | 10.8 | 35700.0 | 10.8 |
2020-05-12 | 11.07 | 10.57 | 11.06 | 10.82 | 41000.0 | 10.82 |
2020-05-11 | 12.04 | 11.0 | 11.51 | 11.0 | 27800.0 | 11.0 |
2020-05-08 | 11.99 | 11.63 | 11.99 | 11.65 | 21600.0 | 11.65 |
2020-05-07 | 11.84 | 11.55 | 11.84 | 11.68 | 10100.0 | 11.68 |
2020-05-06 | 12.2 | 11.55 | 12.2 | 11.63 | 13300.0 | 11.63 |
2020-05-05 | 13.55 | 12.14 | 12.31 | 12.15 | 10300.0 | 12.15 |
2020-05-04 | 12.49 | 11.95 | 11.98 | 12.49 | 7400.0 | 12.49 |
2020-05-01 | 12.62 | 11.63 | 12.62 | 12.46 | 16500.0 | 12.46 |
2020-04-30 | 14.22 | 12.51 | 13.03 | 13.15 | 13200.0 | 13.15 |
2020-04-29 | 14.31 | 12.34 | 12.34 | 13.59 | 27000.0 | 13.59 |
2020-04-28 | 12.45 | 11.42 | 12.14 | 11.77 | 16000.0 | 11.77 |
2020-04-27 | 11.95 | 11.41 | 11.41 | 11.77 | 7900.0 | 11.77 |
2020-04-24 | 11.82 | 11.06 | 11.5 | 11.34 | 7900.0 | 11.34 |
2020-04-23 | 11.58 | 11.15 | 11.15 | 11.58 | 13700.0 | 11.58 |
2020-04-22 | 11.74 | 11.25 | 11.69 | 11.29 | 7700.0 | 11.29 |
2020-04-21 | 11.41 | 10.45 | 10.45 | 11.25 | 11200.0 | 11.25 |
2020-04-20 | 11.22 | 10.99 | 11.19 | 11.04 | 9600.0 | 11.04 |
2020-04-17 | 11.94 | 10.49 | 10.49 | 11.62 | 158400.0 | 11.62 |
2020-04-16 | 11.04 | 10.06 | 11.04 | 10.27 | 25100.0 | 10.27 |
2020-04-15 | 13.0 | 11.0 | 11.01 | 11.57 | 21200.0 | 11.57 |
2020-04-14 | 13.52 | 11.64 | 12.31 | 11.64 | 7700.0 | 11.64 |
2020-04-13 | 13.48 | 11.68 | 13.04 | 12.29 | 21000.0 | 12.29 |
2020-04-09 | 13.61 | 12.74 | 12.87 | 13.53 | 11900.0 | 13.53 |
2020-04-08 | 13.13 | 11.97 | 12.46 | 12.69 | 13300.0 | 12.69 |
2020-04-07 | 12.0 | 11.68 | 11.91 | 11.94 | 36600.0 | 11.94 |
2020-04-06 | 11.94 | 11.25 | 11.28 | 11.7 | 65100.0 | 11.7 |
2020-04-03 | 11.58 | 11.0 | 11.53 | 11.01 | 20300.0 | 11.01 |
2020-04-02 | 12.15 | 11.4 | 11.45 | 11.62 | 15000.0 | 11.62 |
2020-04-01 | 12.22 | 11.6 | 12.05 | 11.62 | 20300.0 | 11.62 |
2020-03-31 | 12.25 | 11.79 | 12.15 | 12.25 | 17900.0 | 12.25 |
2020-03-30 | 12.36 | 11.86 | 12.01 | 12.15 | 14700.0 | 12.15 |
2020-03-27 | 12.62 | 11.84 | 12.52 | 12.12 | 40500.0 | 12.12 |
2020-03-26 | 13.0 | 12.71 | 12.87 | 12.92 | 52200.0 | 12.92 |
2020-03-25 | 13.96 | 12.04 | 13.75 | 12.5 | 44500.0 | 12.5 |
2020-03-24 | 14.34 | 13.79 | 14.34 | 14.0 | 39100.0 | 14.0 |
2020-03-23 | 15.86 | 13.77 | 15.34 | 13.77 | 40800.0 | 13.77 |
2020-03-20 | 15.35 | 14.66 | 15.27 | 15.3 | 27300.0 | 15.3 |
2020-03-19 | 15.55 | 13.75 | 14.12 | 15.48 | 19100.0 | 15.48 |
2020-03-18 | 14.86 | 13.69 | 14.03 | 14.11 | 15700.0 | 14.11 |
2020-03-17 | 16.0 | 14.29 | 14.78 | 16.0 | 29200.0 | 16.0 |
2020-03-16 | 14.7 | 14.0 | 14.7 | 14.01 | 16700.0 | 14.01 |
2020-03-13 | 15.54 | 15.12 | 15.12 | 15.54 | 15200.0 | 15.54 |
2020-03-12 | 16.25 | 15.01 | 16.25 | 15.1 | 20200.0 | 15.1 |
2020-03-11 | 17.27 | 16.65 | 17.26 | 16.74 | 35200.0 | 16.74 |
2020-03-10 | 18.27 | 16.02 | 16.42 | 18.27 | 35800.0 | 18.27 |
2020-03-09 | 17.1 | 15.65 | 16.64 | 16.13 | 15700.0 | 16.13 |
2020-03-06 | 17.83 | 17.32 | 17.64 | 17.32 | 30900.0 | 17.32 |
2020-03-05 | 18.82 | 17.77 | 18.43 | 17.92 | 40400.0 | 17.92 |
2020-03-04 | 18.93 | 18.36 | 18.9 | 18.9 | 33100.0 | 18.9 |
2020-03-03 | 19.3 | 18.66 | 19.3 | 18.66 | 13500.0 | 18.66 |
2020-03-02 | 19.54 | 19.31 | 19.47 | 19.52 | 12700.0 | 19.52 |
2020-02-28 | 19.87 | 19.01 | 19.64 | 19.12 | 13600.0 | 19.12 |
2020-02-27 | 20.11 | 19.91 | 20.11 | 19.91 | 7100.0 | 19.91 |
2020-02-26 | 20.3 | 20.01 | 20.28 | 20.28 | 5300.0 | 20.28 |
2020-02-25 | 20.36 | 20.15 | 20.25 | 20.25 | 6600.0 | 20.25 |
2020-02-24 | 20.6 | 20.32 | 20.51 | 20.36 | 7800.0 | 20.36 |
2020-02-21 | 20.96 | 20.65 | 20.94 | 20.7 | 7100.0 | 20.7 |
2020-02-20 | 20.9 | 20.65 | 20.68 | 20.9 | 2300.0 | 20.9 |
2020-02-19 | 20.63 | 20.63 | 20.63 | 20.63 | 1200.0 | 20.63 |
2020-02-18 | 20.51 | 20.51 | 20.51 | 20.51 | 700.0 | 20.51 |