名前 | Red River Bancshares Inc. Common Stock |
ティッカー | RRBI |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.52 | 49.42 | 50.52 | 49.42 | 1900.0 | 49.42 |
2021-02-12 | 50.31 | 49.88 | 50.31 | 50.0 | 4300.0 | 50.0 |
2021-02-11 | 50.64 | 50.1 | 50.64 | 50.53 | 5200.0 | 50.53 |
2021-02-10 | 51.43 | 49.81 | 50.22 | 49.81 | 5900.0 | 49.81 |
2021-02-09 | 50.79 | 49.39 | 50.0 | 50.52 | 47000.0 | 50.52 |
2021-02-08 | 50.92 | 49.12 | 49.88 | 50.9 | 17300.0 | 50.9 |
2021-02-05 | 50.0 | 49.05 | 49.31 | 49.55 | 7000.0 | 49.55 |
2021-02-04 | 48.7 | 47.69 | 48.0 | 48.7 | 3000.0 | 48.7 |
2021-02-03 | 48.52 | 46.75 | 47.8 | 47.3 | 9200.0 | 47.3 |
2021-02-02 | 48.84 | 46.97 | 47.58 | 47.9 | 10200.0 | 47.9 |
2021-02-01 | 47.96 | 46.86 | 47.22 | 47.9 | 10400.0 | 47.9 |
2021-01-29 | 49.71 | 46.1 | 49.71 | 46.58 | 9100.0 | 46.58 |
2021-01-28 | 51.16 | 49.72 | 51.16 | 49.85 | 4300.0 | 49.85 |
2021-01-27 | 51.25 | 49.72 | 50.78 | 50.71 | 9800.0 | 50.71 |
2021-01-26 | 52.15 | 51.23 | 51.8 | 51.5 | 10100.0 | 51.5 |
2021-01-25 | 52.38 | 51.47 | 52.34 | 51.95 | 10800.0 | 51.95 |
2021-01-22 | 52.99 | 51.7 | 52.04 | 52.97 | 8000.0 | 52.97 |
2021-01-21 | 52.25 | 52.0 | 52.0 | 52.0 | 7600.0 | 52.0 |
2021-01-20 | 52.15 | 52.0 | 52.0 | 52.0 | 7200.0 | 52.0 |
2021-01-19 | 52.69 | 52.0 | 52.5 | 52.0 | 9300.0 | 52.0 |
2021-01-15 | 52.5 | 51.8 | 52.0 | 52.21 | 7400.0 | 52.21 |
2021-01-14 | 52.48 | 52.16 | 52.19 | 52.16 | 5500.0 | 52.16 |
2021-01-13 | 52.49 | 51.95 | 52.02 | 52.15 | 5200.0 | 52.15 |
2021-01-12 | 52.4 | 50.53 | 51.46 | 52.4 | 13000.0 | 52.4 |
2021-01-11 | 51.8 | 50.5 | 51.06 | 51.8 | 3700.0 | 51.8 |
2021-01-08 | 52.27 | 50.07 | 52.27 | 51.93 | 7200.0 | 51.93 |
2021-01-07 | 52.87 | 51.68 | 52.59 | 51.68 | 4600.0 | 51.68 |
2021-01-06 | 52.87 | 49.84 | 49.99 | 52.27 | 10900.0 | 52.27 |
2021-01-05 | 49.95 | 48.62 | 48.62 | 49.55 | 5600.0 | 49.55 |
2021-01-04 | 50.15 | 49.1 | 49.95 | 49.1 | 5500.0 | 49.1 |
2020-12-31 | 49.96 | 49.0 | 49.71 | 49.55 | 8600.0 | 49.55 |
2020-12-30 | 49.98 | 49.03 | 49.1 | 49.98 | 6000.0 | 49.98 |
2020-12-29 | 49.4 | 48.73 | 49.0 | 49.2 | 5700.0 | 49.2 |
2020-12-28 | 49.58 | 48.68 | 48.84 | 49.0 | 8500.0 | 49.0 |
2020-12-24 | 48.98 | 48.84 | 48.98 | 48.84 | 900.0 | 48.84 |
2020-12-23 | 49.83 | 49.0 | 49.28 | 49.49 | 7400.0 | 49.49 |
2020-12-22 | 49.95 | 48.84 | 48.84 | 49.58 | 1900.0 | 49.58 |
2020-12-21 | 49.91 | 48.5 | 49.66 | 49.24 | 8900.0 | 49.24 |
2020-12-18 | 51.44 | 49.88 | 51.44 | 50.0 | 37900.0 | 50.0 |
2020-12-17 | 51.75 | 50.94 | 50.95 | 51.39 | 8400.0 | 51.39 |
2020-12-16 | 51.5 | 50.18 | 50.9 | 50.18 | 12500.0 | 50.18 |
2020-12-15 | 51.5 | 49.88 | 49.88 | 50.66 | 10500.0 | 50.66 |
2020-12-14 | 50.85 | 49.53 | 50.85 | 49.88 | 6700.0 | 49.88 |
2020-12-11 | 51.2 | 50.62 | 51.2 | 50.7 | 4400.0 | 50.7 |
2020-12-10 | 51.2 | 50.5 | 50.5 | 51.2 | 3800.0 | 51.2 |
2020-12-09 | 51.75 | 50.86 | 51.5 | 50.86 | 9000.0 | 50.86 |
2020-12-08 | 51.56 | 50.21 | 50.21 | 51.27 | 16800.0 | 51.27 |
2020-12-07 | 50.9 | 49.41 | 50.56 | 50.5 | 6300.0 | 50.5 |
2020-12-04 | 51.19 | 49.5 | 49.5 | 51.19 | 5400.0 | 51.19 |
2020-12-03 | 50.0 | 48.99 | 49.77 | 49.35 | 4000.0 | 49.29 |
2020-12-02 | 50.29 | 49.01 | 50.29 | 49.21 | 5800.0 | 49.15 |
2020-12-01 | 50.19 | 49.56 | 50.19 | 49.9 | 5400.0 | 49.84 |
2020-11-30 | 50.4 | 48.61 | 49.46 | 49.74 | 4800.0 | 49.68 |
2020-11-27 | 51.91 | 50.4 | 51.91 | 50.7 | 5400.0 | 50.64 |
2020-11-25 | 52.27 | 50.22 | 50.5 | 52.27 | 6000.0 | 52.21 |
2020-11-24 | 50.89 | 49.45 | 49.51 | 50.85 | 16800.0 | 50.79 |
2020-11-23 | 50.96 | 48.99 | 49.34 | 49.09 | 10300.0 | 49.03 |
2020-11-20 | 50.34 | 48.88 | 48.88 | 49.32 | 7700.0 | 49.26 |
2020-11-19 | 50.5 | 47.74 | 50.5 | 49.72 | 6100.0 | 49.66 |
2020-11-18 | 51.19 | 50.01 | 50.01 | 51.19 | 5700.0 | 51.13 |
2020-11-17 | 51.0 | 50.0 | 50.21 | 50.55 | 8700.0 | 50.49 |
2020-11-16 | 51.21 | 49.94 | 50.0 | 50.75 | 13100.0 | 50.69 |
2020-11-13 | 50.0 | 49.23 | 49.28 | 49.75 | 6700.0 | 49.69 |
2020-11-12 | 49.68 | 48.43 | 49.6 | 49.65 | 4300.0 | 49.59 |
2020-11-11 | 49.99 | 49.07 | 49.51 | 49.93 | 8300.0 | 49.87 |
2020-11-10 | 50.23 | 48.5 | 48.5 | 49.98 | 19900.0 | 49.92 |
2020-11-09 | 50.0 | 47.38 | 48.0 | 48.01 | 55200.0 | 47.95 |
2020-11-06 | 47.35 | 46.62 | 47.14 | 46.62 | 3200.0 | 46.56 |
2020-11-05 | 47.99 | 46.45 | 47.43 | 47.74 | 3900.0 | 47.68 |
2020-11-04 | 47.78 | 46.75 | 47.31 | 47.03 | 4600.0 | 46.97 |
2020-11-03 | 48.0 | 46.5 | 46.5 | 47.9 | 11900.0 | 47.84 |
2020-11-02 | 46.48 | 44.64 | 46.19 | 45.6 | 11000.0 | 45.54 |
2020-10-30 | 46.0 | 43.9 | 45.45 | 45.41 | 10500.0 | 45.35 |
2020-10-29 | 46.2 | 45.15 | 45.25 | 46.0 | 8800.0 | 45.94 |
2020-10-28 | 46.0 | 45.12 | 45.7 | 45.78 | 7100.0 | 45.72 |
2020-10-27 | 46.5 | 45.9 | 46.18 | 46.21 | 6200.0 | 46.15 |
2020-10-26 | 47.43 | 46.06 | 47.43 | 46.4 | 3300.0 | 46.34 |
2020-10-23 | 48.0 | 46.81 | 46.89 | 47.51 | 10700.0 | 47.45 |
2020-10-22 | 46.75 | 46.0 | 46.3 | 46.52 | 7800.0 | 46.46 |
2020-10-21 | 46.5 | 45.78 | 45.8 | 46.5 | 3100.0 | 46.44 |
2020-10-20 | 45.88 | 45.3 | 45.3 | 45.88 | 1200.0 | 45.82 |
2020-10-19 | 45.49 | 44.68 | 45.41 | 45.05 | 3600.0 | 45.0 |
2020-10-16 | 45.45 | 44.8 | 45.04 | 44.8 | 5000.0 | 44.75 |
2020-10-15 | 45.45 | 43.64 | 44.29 | 45.45 | 4000.0 | 45.39 |
2020-10-14 | 46.68 | 44.71 | 46.47 | 44.71 | 6400.0 | 44.66 |
2020-10-13 | 46.8 | 46.02 | 46.7 | 46.15 | 5000.0 | 46.09 |
2020-10-12 | 47.0 | 45.71 | 46.69 | 46.7 | 7200.0 | 46.64 |
2020-10-09 | 46.31 | 45.6 | 46.04 | 46.0 | 2700.0 | 45.94 |
2020-10-08 | 47.15 | 45.82 | 45.85 | 46.27 | 7900.0 | 46.21 |
2020-10-07 | 46.35 | 44.94 | 45.13 | 46.25 | 9200.0 | 46.19 |
2020-10-06 | 45.82 | 43.85 | 43.85 | 44.92 | 10800.0 | 44.87 |
2020-10-05 | 45.0 | 43.63 | 44.57 | 43.85 | 7500.0 | 43.8 |
2020-10-02 | 44.23 | 42.58 | 42.58 | 43.51 | 5300.0 | 43.46 |
2020-10-01 | 43.93 | 42.93 | 43.78 | 42.93 | 5500.0 | 42.88 |
2020-09-30 | 43.78 | 42.73 | 43.52 | 43.0 | 4300.0 | 42.95 |
2020-09-29 | 43.24 | 41.76 | 43.12 | 42.96 | 3400.0 | 42.91 |
2020-09-28 | 43.43 | 42.26 | 42.26 | 43.05 | 4900.0 | 43.0 |
2020-09-25 | 43.03 | 41.25 | 41.25 | 41.4 | 9300.0 | 41.35 |
2020-09-24 | 41.9 | 40.98 | 41.76 | 40.98 | 7400.0 | 40.93 |
2020-09-23 | 43.77 | 41.5 | 43.26 | 41.76 | 15100.0 | 41.71 |
2020-09-22 | 43.73 | 42.78 | 43.56 | 43.14 | 38800.0 | 43.09 |
2020-09-21 | 46.09 | 43.02 | 45.0 | 43.12 | 36200.0 | 43.07 |
2020-09-18 | 46.96 | 44.84 | 46.1 | 45.6 | 62400.0 | 45.54 |
2020-09-17 | 47.5 | 45.21 | 47.1 | 45.4 | 36100.0 | 45.34 |
2020-09-16 | 48.88 | 46.81 | 47.01 | 46.95 | 38900.0 | 46.89 |
2020-09-15 | 48.86 | 46.32 | 48.0 | 46.81 | 18100.0 | 46.75 |
2020-09-14 | 48.71 | 45.6 | 46.45 | 47.13 | 20000.0 | 47.07 |
2020-09-11 | 48.49 | 46.02 | 48.22 | 46.02 | 12700.0 | 45.96 |
2020-09-10 | 49.29 | 47.44 | 49.29 | 48.0 | 14700.0 | 47.88 |
2020-09-09 | 50.77 | 47.81 | 48.98 | 47.81 | 23300.0 | 47.69 |
2020-09-08 | 49.24 | 43.49 | 43.7 | 49.16 | 31700.0 | 49.04 |
2020-09-04 | 44.47 | 43.51 | 43.65 | 44.2 | 4800.0 | 44.09 |
2020-09-03 | 44.0 | 43.23 | 43.48 | 43.9 | 5300.0 | 43.79 |
2020-09-02 | 44.72 | 42.0 | 42.57 | 43.92 | 18800.0 | 43.81 |
2020-09-01 | 43.1 | 42.5 | 43.1 | 42.85 | 6500.0 | 42.74 |
2020-08-31 | 44.49 | 43.51 | 43.93 | 43.52 | 12600.0 | 43.41 |
2020-08-28 | 45.47 | 43.02 | 44.7 | 44.15 | 10800.0 | 44.04 |
2020-08-27 | 45.88 | 44.64 | 44.89 | 44.7 | 9500.0 | 44.59 |
2020-08-26 | 47.0 | 44.72 | 46.01 | 44.95 | 9200.0 | 44.84 |
2020-08-25 | 46.8 | 44.41 | 46.01 | 45.51 | 12100.0 | 45.4 |
2020-08-24 | 46.85 | 43.51 | 44.61 | 45.9 | 8800.0 | 45.79 |
2020-08-21 | 44.8 | 43.12 | 43.52 | 44.78 | 18100.0 | 44.67 |
2020-08-20 | 43.98 | 42.21 | 42.88 | 43.98 | 9500.0 | 43.87 |
2020-08-19 | 43.97 | 42.79 | 43.53 | 43.4 | 5000.0 | 43.29 |
2020-08-18 | 44.6 | 42.98 | 44.28 | 43.69 | 12200.0 | 43.58 |
2020-08-17 | 44.7 | 43.4 | 43.67 | 44.5 | 11000.0 | 44.39 |
2020-08-14 | 44.25 | 43.1 | 43.37 | 44.25 | 5500.0 | 44.14 |
2020-08-13 | 43.91 | 42.86 | 42.86 | 43.91 | 3000.0 | 43.8 |
2020-08-12 | 44.55 | 43.5 | 44.55 | 43.5 | 4700.0 | 43.39 |
2020-08-11 | 45.2 | 41.8 | 41.8 | 44.3 | 12100.0 | 44.19 |
2020-08-10 | 41.86 | 41.15 | 41.7 | 41.21 | 21200.0 | 41.11 |
2020-08-07 | 41.75 | 40.93 | 41.5 | 41.55 | 10300.0 | 41.45 |
2020-08-06 | 41.74 | 41.47 | 41.56 | 41.74 | 1800.0 | 41.64 |
2020-08-05 | 41.9 | 40.94 | 41.14 | 41.9 | 5700.0 | 41.8 |
2020-08-04 | 41.2 | 40.27 | 41.01 | 41.2 | 5300.0 | 41.1 |
2020-08-03 | 42.0 | 40.77 | 42.0 | 41.3 | 5000.0 | 41.2 |
2020-07-31 | 41.9 | 40.0 | 41.3 | 40.04 | 10700.0 | 39.94 |
2020-07-30 | 41.3 | 40.71 | 41.13 | 41.3 | 5700.0 | 41.2 |
2020-07-29 | 42.39 | 41.24 | 41.59 | 41.24 | 9400.0 | 41.14 |
2020-07-28 | 42.0 | 41.38 | 42.0 | 41.38 | 3800.0 | 41.28 |
2020-07-27 | 42.74 | 41.51 | 41.51 | 42.47 | 4200.0 | 42.37 |
2020-07-24 | 41.89 | 40.89 | 41.3 | 41.51 | 5500.0 | 41.41 |
2020-07-23 | 41.9 | 40.66 | 41.0 | 41.46 | 7900.0 | 41.36 |
2020-07-22 | 41.5 | 41.13 | 41.13 | 41.17 | 7200.0 | 41.07 |
2020-07-21 | 41.72 | 40.75 | 40.89 | 41.13 | 10900.0 | 41.03 |
2020-07-20 | 41.35 | 40.7 | 41.22 | 40.89 | 6100.0 | 40.79 |
2020-07-17 | 42.08 | 39.8 | 41.07 | 41.3 | 9900.0 | 41.2 |
2020-07-16 | 41.87 | 40.56 | 41.44 | 41.05 | 8900.0 | 40.95 |
2020-07-15 | 42.95 | 41.1 | 41.48 | 41.1 | 8200.0 | 41.0 |
2020-07-14 | 40.92 | 39.98 | 40.54 | 40.72 | 5500.0 | 40.62 |
2020-07-13 | 41.29 | 39.92 | 40.55 | 40.54 | 7100.0 | 40.44 |
2020-07-10 | 40.48 | 38.25 | 38.31 | 40.15 | 21000.0 | 40.05 |
2020-07-09 | 40.88 | 38.05 | 40.25 | 38.05 | 16400.0 | 37.96 |
2020-07-08 | 41.99 | 39.78 | 40.1 | 40.0 | 9500.0 | 39.9 |
2020-07-07 | 42.0 | 40.51 | 42.0 | 40.72 | 14600.0 | 40.62 |
2020-07-06 | 42.89 | 41.7 | 42.8 | 42.3 | 17700.0 | 42.2 |
2020-07-02 | 43.23 | 41.76 | 42.93 | 42.21 | 10700.0 | 42.11 |
2020-07-01 | 43.7 | 42.2 | 43.3 | 42.35 | 12300.0 | 42.25 |
2020-06-30 | 43.89 | 41.68 | 42.71 | 43.89 | 12000.0 | 43.78 |
2020-06-29 | 43.32 | 41.35 | 41.61 | 43.26 | 21400.0 | 43.15 |
2020-06-26 | 45.8 | 41.0 | 44.17 | 41.84 | 43400.0 | 41.74 |
2020-06-25 | 44.51 | 41.98 | 41.98 | 44.17 | 11700.0 | 44.06 |
2020-06-24 | 43.8 | 42.01 | 43.36 | 42.07 | 10600.0 | 41.97 |
2020-06-23 | 44.05 | 42.52 | 43.3 | 43.11 | 10900.0 | 43.0 |
2020-06-22 | 45.38 | 42.74 | 44.72 | 42.79 | 14300.0 | 42.68 |
2020-06-19 | 49.23 | 42.96 | 43.95 | 44.51 | 259800.0 | 44.4 |
2020-06-18 | 44.0 | 41.2 | 41.2 | 43.21 | 45900.0 | 43.1 |
2020-06-17 | 42.5 | 40.5 | 41.11 | 42.05 | 40500.0 | 41.95 |
2020-06-16 | 42.4 | 40.55 | 40.75 | 41.37 | 52400.0 | 41.27 |
2020-06-15 | 42.05 | 37.51 | 37.51 | 40.75 | 75600.0 | 40.65 |
2020-06-12 | 40.45 | 36.49 | 39.28 | 38.96 | 13400.0 | 38.86 |
2020-06-11 | 40.49 | 38.57 | 38.96 | 38.88 | 14200.0 | 38.72 |
2020-06-10 | 40.99 | 39.73 | 40.21 | 40.35 | 99700.0 | 40.19 |
2020-06-09 | 40.5 | 39.56 | 40.0 | 40.14 | 8500.0 | 39.98 |
2020-06-08 | 40.5 | 39.22 | 40.5 | 40.5 | 13000.0 | 40.34 |
2020-06-05 | 40.77 | 39.24 | 39.24 | 40.5 | 12900.0 | 40.34 |
2020-06-04 | 40.15 | 38.52 | 40.0 | 38.52 | 5900.0 | 38.37 |
2020-06-03 | 41.0 | 39.26 | 39.26 | 39.43 | 9400.0 | 39.27 |
2020-06-02 | 40.45 | 39.0 | 39.9 | 39.0 | 3800.0 | 38.84 |
2020-06-01 | 40.26 | 39.25 | 40.17 | 39.25 | 12800.0 | 39.09 |
2020-05-29 | 41.0 | 39.38 | 40.54 | 40.25 | 8200.0 | 40.09 |
2020-05-28 | 42.87 | 40.51 | 42.7 | 40.51 | 12800.0 | 40.35 |
2020-05-27 | 42.49 | 40.51 | 40.51 | 41.98 | 15600.0 | 41.81 |
2020-05-26 | 41.9 | 40.84 | 41.5 | 41.27 | 7000.0 | 41.1 |
2020-05-22 | 41.26 | 40.0 | 40.6 | 40.05 | 10300.0 | 39.89 |
2020-05-21 | 42.0 | 40.08 | 42.0 | 40.77 | 17000.0 | 40.61 |
2020-05-20 | 42.4 | 41.02 | 41.5 | 41.64 | 9500.0 | 41.47 |
2020-05-19 | 42.08 | 40.1 | 41.87 | 41.7 | 12100.0 | 41.53 |
2020-05-18 | 43.69 | 38.8 | 38.8 | 42.3 | 18100.0 | 42.13 |
2020-05-15 | 38.18 | 36.21 | 37.13 | 37.98 | 9700.0 | 37.83 |
2020-05-14 | 37.32 | 34.75 | 36.51 | 37.15 | 13400.0 | 37.0 |
2020-05-13 | 37.73 | 34.29 | 37.06 | 37.73 | 13600.0 | 37.58 |
2020-05-12 | 39.41 | 36.75 | 38.54 | 36.75 | 8500.0 | 36.6 |
2020-05-11 | 39.98 | 37.1 | 38.45 | 37.1 | 7000.0 | 36.95 |
2020-05-08 | 40.24 | 37.0 | 37.67 | 38.1 | 11300.0 | 37.95 |
2020-05-07 | 38.53 | 36.0 | 38.53 | 37.07 | 8100.0 | 36.92 |
2020-05-06 | 39.12 | 37.5 | 38.54 | 37.5 | 11300.0 | 37.35 |
2020-05-05 | 40.21 | 37.7 | 40.21 | 38.0 | 8900.0 | 37.85 |
2020-05-04 | 39.07 | 37.1 | 37.5 | 37.1 | 8700.0 | 36.95 |
2020-05-01 | 39.1 | 35.92 | 38.1 | 37.8 | 21700.0 | 37.65 |
2020-04-30 | 40.8 | 38.29 | 40.53 | 38.29 | 17700.0 | 38.14 |
2020-04-29 | 42.6 | 39.19 | 39.29 | 41.9 | 7800.0 | 41.73 |
2020-04-28 | 39.15 | 36.53 | 39.15 | 37.55 | 9300.0 | 37.4 |
2020-04-27 | 39.49 | 33.99 | 35.06 | 38.15 | 10900.0 | 38.0 |
2020-04-24 | 35.32 | 33.06 | 34.47 | 35.32 | 10700.0 | 35.18 |
2020-04-23 | 34.5 | 33.72 | 34.5 | 34.45 | 9700.0 | 34.31 |
2020-04-22 | 35.29 | 33.45 | 33.45 | 34.93 | 6600.0 | 34.79 |
2020-04-21 | 33.9 | 30.49 | 31.61 | 33.9 | 23900.0 | 33.76 |
2020-04-20 | 35.29 | 31.56 | 32.33 | 32.0 | 25100.0 | 31.87 |
2020-04-17 | 35.31 | 31.2 | 33.05 | 33.0 | 28000.0 | 32.87 |
2020-04-16 | 34.82 | 30.8 | 34.82 | 32.7 | 21000.0 | 32.57 |
2020-04-15 | 38.87 | 34.69 | 37.01 | 34.69 | 17000.0 | 34.55 |
2020-04-14 | 40.59 | 38.5 | 40.13 | 38.5 | 16200.0 | 38.35 |
2020-04-13 | 41.42 | 38.76 | 41.07 | 39.8 | 18800.0 | 39.64 |
2020-04-09 | 42.99 | 37.42 | 40.82 | 41.44 | 30800.0 | 41.27 |
2020-04-08 | 38.9 | 36.01 | 36.8 | 38.32 | 11200.0 | 38.17 |
2020-04-07 | 40.0 | 35.93 | 39.34 | 36.81 | 13700.0 | 36.66 |
2020-04-06 | 39.62 | 36.14 | 37.57 | 38.85 | 27600.0 | 38.69 |
2020-04-03 | 38.48 | 35.0 | 36.0 | 35.3 | 12400.0 | 35.16 |
2020-04-02 | 38.0 | 34.88 | 34.88 | 36.6 | 20200.0 | 36.45 |
2020-04-01 | 36.3 | 33.92 | 36.25 | 34.79 | 16000.0 | 34.65 |
2020-03-31 | 38.07 | 33.7 | 33.7 | 37.22 | 23600.0 | 37.07 |
2020-03-30 | 35.9 | 33.5 | 35.73 | 35.26 | 8700.0 | 35.12 |
2020-03-27 | 38.0 | 35.09 | 37.5 | 35.83 | 23800.0 | 35.69 |
2020-03-26 | 41.25 | 37.43 | 41.25 | 39.28 | 19600.0 | 39.12 |
2020-03-25 | 40.0 | 37.41 | 40.0 | 38.26 | 9400.0 | 38.11 |
2020-03-24 | 40.8 | 37.57 | 40.8 | 40.08 | 16100.0 | 39.92 |
2020-03-23 | 40.0 | 37.7 | 40.0 | 38.3 | 11400.0 | 38.15 |
2020-03-20 | 40.08 | 32.64 | 37.73 | 39.39 | 47100.0 | 39.23 |
2020-03-19 | 40.0 | 37.33 | 39.0 | 39.01 | 16800.0 | 38.85 |
2020-03-18 | 39.9 | 36.58 | 39.45 | 39.0 | 14700.0 | 38.84 |
2020-03-17 | 42.06 | 29.91 | 29.91 | 42.06 | 20700.0 | 41.89 |
2020-03-16 | 38.55 | 29.9 | 38.5 | 29.9 | 13000.0 | 29.78 |
2020-03-13 | 41.78 | 38.5 | 41.65 | 39.95 | 20800.0 | 39.79 |
2020-03-12 | 43.5 | 38.56 | 39.81 | 39.52 | 30900.0 | 39.3 |
2020-03-11 | 45.0 | 43.41 | 44.99 | 44.0 | 8400.0 | 43.76 |
2020-03-10 | 46.13 | 38.65 | 44.2 | 45.0 | 21200.0 | 44.75 |
2020-03-09 | 47.95 | 43.26 | 47.95 | 44.01 | 10700.0 | 43.77 |
2020-03-06 | 49.58 | 45.07 | 45.07 | 49.15 | 6400.0 | 48.88 |
2020-03-05 | 49.88 | 45.02 | 49.51 | 45.98 | 6000.0 | 45.73 |
2020-03-04 | 51.12 | 48.5 | 51.0 | 49.78 | 16700.0 | 49.51 |
2020-03-03 | 52.0 | 49.49 | 51.99 | 51.93 | 8400.0 | 51.64 |
2020-03-02 | 52.0 | 50.06 | 52.0 | 52.0 | 12800.0 | 51.71 |
2020-02-28 | 51.98 | 49.33 | 50.45 | 51.98 | 8300.0 | 51.69 |
2020-02-27 | 53.99 | 51.69 | 53.81 | 51.7 | 8600.0 | 51.41 |
2020-02-26 | 54.8 | 53.61 | 53.97 | 54.3 | 12400.0 | 54.0 |
2020-02-25 | 54.7 | 53.57 | 54.59 | 54.6 | 7400.0 | 54.3 |
2020-02-24 | 54.98 | 53.49 | 53.79 | 54.65 | 10100.0 | 54.35 |
2020-02-21 | 54.98 | 54.54 | 54.98 | 54.61 | 3300.0 | 54.31 |
2020-02-20 | 54.89 | 54.6 | 54.6 | 54.89 | 1900.0 | 54.59 |
2020-02-19 | 55.0 | 54.23 | 54.23 | 54.73 | 3800.0 | 54.43 |
2020-02-18 | 54.96 | 53.67 | 54.38 | 53.67 | 3600.0 | 53.37 |