名前 | Allied Esports Entertainment Inc. Common Stock |
ティッカー | AESE |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.86 | 2.57 | 2.85 | 2.61 | 1858100.0 | 2.61 |
2021-02-12 | 3.04 | 2.77 | 2.92 | 2.84 | 1585500.0 | 2.84 |
2021-02-11 | 3.18 | 2.61 | 3.01 | 2.87 | 5120000.0 | 2.87 |
2021-02-10 | 3.59 | 2.36 | 2.67 | 3.12 | 9743700.0 | 3.12 |
2021-02-09 | 2.63 | 2.31 | 2.5 | 2.37 | 5248900.0 | 2.37 |
2021-02-08 | 2.68 | 2.19 | 2.26 | 2.54 | 6406300.0 | 2.54 |
2021-02-05 | 2.27 | 2.02 | 2.12 | 2.16 | 2887300.0 | 2.16 |
2021-02-04 | 2.1 | 1.94 | 1.99 | 2.06 | 1655600.0 | 2.06 |
2021-02-03 | 2.04 | 1.91 | 1.93 | 1.99 | 1385000.0 | 1.99 |
2021-02-02 | 2.1 | 1.89 | 2.06 | 1.94 | 1953000.0 | 1.94 |
2021-02-01 | 2.15 | 1.96 | 2.04 | 2.04 | 2681000.0 | 2.04 |
2021-01-29 | 2.05 | 1.85 | 1.88 | 1.86 | 3900600.0 | 1.86 |
2021-01-28 | 2.11 | 1.78 | 2.01 | 1.94 | 3547500.0 | 1.94 |
2021-01-27 | 2.45 | 2.0 | 2.23 | 2.18 | 12060600.0 | 2.18 |
2021-01-26 | 2.49 | 1.81 | 1.83 | 2.41 | 19995500.0 | 2.41 |
2021-01-25 | 1.85 | 1.63 | 1.8 | 1.74 | 6080400.0 | 1.74 |
2021-01-22 | 1.89 | 1.64 | 1.69 | 1.75 | 5857900.0 | 1.75 |
2021-01-21 | 1.77 | 1.66 | 1.75 | 1.7 | 915700.0 | 1.7 |
2021-01-20 | 1.87 | 1.68 | 1.86 | 1.75 | 1624500.0 | 1.75 |
2021-01-19 | 1.98 | 1.71 | 1.91 | 1.85 | 6046800.0 | 1.85 |
2021-01-15 | 1.66 | 1.56 | 1.65 | 1.58 | 765700.0 | 1.58 |
2021-01-14 | 1.73 | 1.61 | 1.69 | 1.65 | 985000.0 | 1.65 |
2021-01-13 | 1.68 | 1.54 | 1.59 | 1.65 | 1014500.0 | 1.65 |
2021-01-12 | 1.64 | 1.54 | 1.61 | 1.55 | 1217400.0 | 1.55 |
2021-01-11 | 1.72 | 1.47 | 1.54 | 1.65 | 3769300.0 | 1.65 |
2021-01-08 | 1.58 | 1.49 | 1.55 | 1.55 | 938100.0 | 1.55 |
2021-01-07 | 1.54 | 1.44 | 1.49 | 1.53 | 918300.0 | 1.53 |
2021-01-06 | 1.52 | 1.38 | 1.5 | 1.45 | 1528900.0 | 1.45 |
2021-01-05 | 1.56 | 1.4 | 1.42 | 1.51 | 948500.0 | 1.51 |
2021-01-04 | 1.62 | 1.42 | 1.59 | 1.46 | 1421000.0 | 1.46 |
2020-12-31 | 1.62 | 1.49 | 1.54 | 1.58 | 1013100.0 | 1.58 |
2020-12-30 | 1.69 | 1.54 | 1.68 | 1.57 | 1236800.0 | 1.57 |
2020-12-29 | 1.82 | 1.63 | 1.77 | 1.68 | 984800.0 | 1.68 |
2020-12-28 | 1.93 | 1.7 | 1.91 | 1.78 | 2021800.0 | 1.78 |
2020-12-24 | 1.94 | 1.62 | 1.7 | 1.89 | 3704600.0 | 1.89 |
2020-12-23 | 1.67 | 1.45 | 1.53 | 1.66 | 2292300.0 | 1.66 |
2020-12-22 | 1.6 | 1.45 | 1.58 | 1.54 | 1998100.0 | 1.54 |
2020-12-21 | 1.6 | 1.35 | 1.4 | 1.52 | 2162600.0 | 1.52 |
2020-12-18 | 1.53 | 1.39 | 1.5 | 1.46 | 1480200.0 | 1.46 |
2020-12-17 | 1.6 | 1.47 | 1.55 | 1.48 | 2008200.0 | 1.48 |
2020-12-16 | 1.7 | 1.41 | 1.7 | 1.6 | 4622800.0 | 1.6 |
2020-12-15 | 1.7 | 1.45 | 1.53 | 1.64 | 3762100.0 | 1.64 |
2020-12-14 | 1.52 | 1.34 | 1.43 | 1.51 | 2624200.0 | 1.51 |
2020-12-11 | 1.49 | 1.23 | 1.33 | 1.44 | 6472800.0 | 1.44 |
2020-12-10 | 1.21 | 1.1 | 1.17 | 1.21 | 2385000.0 | 1.21 |
2020-12-09 | 1.3 | 1.12 | 1.19 | 1.22 | 4433400.0 | 1.22 |
2020-12-08 | 1.2 | 1.02 | 1.04 | 1.17 | 3690100.0 | 1.17 |
2020-12-07 | 1.08 | 1.02 | 1.08 | 1.03 | 1126900.0 | 1.03 |
2020-12-04 | 1.09 | 1.02 | 1.07 | 1.06 | 762200.0 | 1.06 |
2020-12-03 | 1.11 | 0.99 | 1.0 | 1.06 | 2820200.0 | 1.06 |
2020-12-02 | 1.02 | 0.97 | 1.01 | 1.0 | 504000.0 | 1.0 |
2020-12-01 | 1.05 | 1.01 | 1.04 | 1.04 | 664000.0 | 1.04 |
2020-11-30 | 1.09 | 1.0 | 1.07 | 1.03 | 993500.0 | 1.03 |
2020-11-27 | 1.08 | 1.0 | 1.04 | 1.06 | 1380000.0 | 1.06 |
2020-11-25 | 1.02 | 0.96 | 1.0 | 1.0 | 683400.0 | 1.0 |
2020-11-24 | 1.02 | 0.95 | 1.02 | 0.99 | 550600.0 | 0.99 |
2020-11-23 | 1.04 | 0.96 | 0.99 | 0.99 | 1185100.0 | 0.99 |
2020-11-20 | 0.99 | 0.92 | 0.98 | 0.96 | 662200.0 | 0.96 |
2020-11-19 | 0.96 | 0.92 | 0.95 | 0.96 | 730600.0 | 0.96 |
2020-11-18 | 1.07 | 0.93 | 0.95 | 0.96 | 2206300.0 | 0.96 |
2020-11-17 | 0.96 | 0.91 | 0.96 | 0.94 | 563700.0 | 0.94 |
2020-11-16 | 0.97 | 0.94 | 0.97 | 0.96 | 729700.0 | 0.96 |
2020-11-13 | 1.0 | 0.92 | 0.97 | 0.96 | 1266300.0 | 0.96 |
2020-11-12 | 0.97 | 0.9 | 0.92 | 0.93 | 1304100.0 | 0.93 |
2020-11-11 | 0.94 | 0.9 | 0.93 | 0.92 | 1475900.0 | 0.92 |
2020-11-10 | 0.99 | 0.9 | 0.98 | 0.93 | 1913200.0 | 0.93 |
2020-11-09 | 1.13 | 0.95 | 1.1 | 0.99 | 1669300.0 | 0.99 |
2020-11-06 | 1.08 | 1.01 | 1.02 | 1.06 | 728900.0 | 1.06 |
2020-11-05 | 1.09 | 1.01 | 1.06 | 1.03 | 1515500.0 | 1.03 |
2020-11-04 | 1.04 | 0.98 | 1.02 | 1.0 | 340600.0 | 1.0 |
2020-11-03 | 1.04 | 0.94 | 0.95 | 0.99 | 410000.0 | 0.99 |
2020-11-02 | 0.98 | 0.91 | 0.97 | 0.94 | 327700.0 | 0.94 |
2020-10-30 | 1.01 | 0.96 | 0.99 | 0.96 | 455400.0 | 0.96 |
2020-10-29 | 1.06 | 0.98 | 0.99 | 1.0 | 617200.0 | 1.0 |
2020-10-28 | 1.02 | 0.86 | 1.01 | 0.96 | 1363600.0 | 0.96 |
2020-10-27 | 1.09 | 1.02 | 1.07 | 1.05 | 1090700.0 | 1.05 |
2020-10-26 | 1.17 | 1.04 | 1.12 | 1.07 | 1524300.0 | 1.07 |
2020-10-23 | 1.16 | 1.11 | 1.15 | 1.14 | 653600.0 | 1.14 |
2020-10-22 | 1.19 | 1.12 | 1.14 | 1.15 | 957800.0 | 1.15 |
2020-10-21 | 1.18 | 1.12 | 1.15 | 1.16 | 486000.0 | 1.16 |
2020-10-20 | 1.19 | 1.15 | 1.18 | 1.16 | 415600.0 | 1.16 |
2020-10-19 | 1.21 | 1.18 | 1.21 | 1.18 | 550500.0 | 1.18 |
2020-10-16 | 1.24 | 1.19 | 1.23 | 1.2 | 450500.0 | 1.2 |
2020-10-15 | 1.27 | 1.17 | 1.21 | 1.24 | 1896500.0 | 1.24 |
2020-10-14 | 1.25 | 1.21 | 1.25 | 1.22 | 771900.0 | 1.22 |
2020-10-13 | 1.28 | 1.22 | 1.26 | 1.25 | 1105300.0 | 1.25 |
2020-10-12 | 1.68 | 1.22 | 1.35 | 1.27 | 5322600.0 | 1.27 |
2020-10-09 | 1.34 | 1.19 | 1.25 | 1.33 | 1348400.0 | 1.33 |
2020-10-08 | 1.26 | 1.22 | 1.26 | 1.25 | 360300.0 | 1.25 |
2020-10-07 | 1.26 | 1.19 | 1.22 | 1.25 | 269700.0 | 1.25 |
2020-10-06 | 1.26 | 1.21 | 1.24 | 1.22 | 327500.0 | 1.22 |
2020-10-05 | 1.3 | 1.21 | 1.26 | 1.22 | 752400.0 | 1.22 |
2020-10-02 | 1.39 | 1.17 | 1.24 | 1.38 | 2591600.0 | 1.38 |
2020-10-01 | 1.28 | 1.23 | 1.25 | 1.27 | 199800.0 | 1.27 |
2020-09-30 | 1.29 | 1.21 | 1.27 | 1.26 | 356600.0 | 1.26 |
2020-09-29 | 1.34 | 1.25 | 1.32 | 1.29 | 587400.0 | 1.29 |
2020-09-28 | 1.36 | 1.3 | 1.36 | 1.33 | 335500.0 | 1.33 |
2020-09-25 | 1.38 | 1.32 | 1.38 | 1.38 | 540000.0 | 1.38 |
2020-09-24 | 1.44 | 1.28 | 1.34 | 1.4 | 862200.0 | 1.4 |
2020-09-23 | 1.43 | 1.31 | 1.39 | 1.36 | 407400.0 | 1.36 |
2020-09-22 | 1.44 | 1.38 | 1.44 | 1.4 | 320500.0 | 1.4 |
2020-09-21 | 1.5 | 1.38 | 1.45 | 1.42 | 471800.0 | 1.42 |
2020-09-18 | 1.53 | 1.4 | 1.52 | 1.5 | 973900.0 | 1.5 |
2020-09-17 | 1.66 | 1.4 | 1.42 | 1.55 | 1405900.0 | 1.55 |
2020-09-16 | 1.56 | 1.44 | 1.56 | 1.44 | 458200.0 | 1.44 |
2020-09-15 | 1.57 | 1.48 | 1.57 | 1.53 | 279400.0 | 1.53 |
2020-09-14 | 1.59 | 1.39 | 1.45 | 1.55 | 816900.0 | 1.55 |
2020-09-11 | 1.51 | 1.36 | 1.39 | 1.45 | 621300.0 | 1.45 |
2020-09-10 | 1.44 | 1.35 | 1.36 | 1.38 | 433800.0 | 1.38 |
2020-09-09 | 1.52 | 1.4 | 1.52 | 1.42 | 571600.0 | 1.42 |
2020-09-08 | 1.5 | 1.38 | 1.45 | 1.43 | 492800.0 | 1.43 |
2020-09-04 | 1.52 | 1.16 | 1.52 | 1.4 | 1603700.0 | 1.4 |
2020-09-03 | 1.65 | 1.45 | 1.64 | 1.52 | 1081900.0 | 1.52 |
2020-09-02 | 1.67 | 1.55 | 1.6 | 1.64 | 1308500.0 | 1.64 |
2020-09-01 | 1.78 | 1.55 | 1.78 | 1.58 | 1793100.0 | 1.58 |
2020-08-31 | 1.82 | 1.72 | 1.81 | 1.74 | 443200.0 | 1.74 |
2020-08-28 | 1.82 | 1.67 | 1.75 | 1.78 | 652700.0 | 1.78 |
2020-08-27 | 1.81 | 1.66 | 1.75 | 1.67 | 1147900.0 | 1.67 |
2020-08-26 | 1.87 | 1.58 | 1.58 | 1.76 | 1243900.0 | 1.76 |
2020-08-25 | 1.64 | 1.56 | 1.59 | 1.64 | 756400.0 | 1.64 |
2020-08-24 | 1.71 | 1.5 | 1.7 | 1.53 | 2038600.0 | 1.53 |
2020-08-21 | 1.83 | 1.7 | 1.7 | 1.78 | 3575800.0 | 1.78 |
2020-08-20 | 2.3 | 1.77 | 2.05 | 1.87 | 34992100.0 | 1.87 |
2020-08-19 | 2.88 | 1.56 | 1.73 | 1.8 | 140109000.0 | 1.8 |
2020-08-18 | 1.55 | 1.31 | 1.55 | 1.35 | 847200.0 | 1.35 |
2020-08-17 | 1.72 | 1.53 | 1.66 | 1.54 | 448500.0 | 1.54 |
2020-08-14 | 1.74 | 1.53 | 1.73 | 1.59 | 1190500.0 | 1.59 |
2020-08-13 | 1.79 | 1.61 | 1.68 | 1.76 | 921100.0 | 1.76 |
2020-08-12 | 1.73 | 1.59 | 1.6 | 1.66 | 417900.0 | 1.66 |
2020-08-11 | 2.0 | 1.68 | 2.0 | 1.79 | 954700.0 | 1.79 |
2020-08-10 | 2.17 | 1.93 | 2.1 | 2.01 | 958000.0 | 2.01 |
2020-08-07 | 2.16 | 2.05 | 2.16 | 2.11 | 291100.0 | 2.11 |
2020-08-06 | 2.27 | 2.11 | 2.24 | 2.17 | 459100.0 | 2.17 |
2020-08-05 | 2.34 | 2.07 | 2.15 | 2.21 | 860600.0 | 2.21 |
2020-08-04 | 2.14 | 2.05 | 2.05 | 2.11 | 344500.0 | 2.11 |
2020-08-03 | 2.31 | 2.01 | 2.17 | 2.06 | 1008800.0 | 2.06 |
2020-07-31 | 2.15 | 1.98 | 2.15 | 2.02 | 232900.0 | 2.02 |
2020-07-30 | 2.17 | 2.1 | 2.14 | 2.1 | 84400.0 | 2.1 |
2020-07-29 | 2.2 | 2.1 | 2.16 | 2.14 | 95500.0 | 2.14 |
2020-07-28 | 2.2 | 2.08 | 2.17 | 2.12 | 234400.0 | 2.12 |
2020-07-27 | 2.36 | 2.08 | 2.33 | 2.17 | 253400.0 | 2.17 |
2020-07-24 | 2.44 | 2.05 | 2.05 | 2.29 | 1159900.0 | 2.29 |
2020-07-23 | 2.16 | 2.03 | 2.16 | 2.05 | 157400.0 | 2.05 |
2020-07-22 | 2.19 | 2.07 | 2.11 | 2.13 | 179600.0 | 2.13 |
2020-07-21 | 2.19 | 2.06 | 2.14 | 2.11 | 213800.0 | 2.11 |
2020-07-20 | 2.17 | 2.05 | 2.1 | 2.09 | 172000.0 | 2.09 |
2020-07-17 | 2.18 | 2.04 | 2.16 | 2.08 | 104100.0 | 2.08 |
2020-07-16 | 2.22 | 2.0 | 2.1 | 2.14 | 137600.0 | 2.14 |
2020-07-15 | 2.11 | 2.04 | 2.1 | 2.11 | 138100.0 | 2.11 |
2020-07-14 | 2.14 | 1.92 | 2.14 | 2.05 | 300200.0 | 2.05 |
2020-07-13 | 2.28 | 2.13 | 2.2 | 2.14 | 286400.0 | 2.14 |
2020-07-10 | 2.47 | 2.21 | 2.37 | 2.29 | 414600.0 | 2.29 |
2020-07-09 | 2.55 | 2.2 | 2.5 | 2.37 | 1501000.0 | 2.37 |
2020-07-08 | 2.25 | 2.06 | 2.2 | 2.23 | 395600.0 | 2.23 |
2020-07-07 | 2.27 | 1.97 | 2.12 | 2.18 | 750500.0 | 2.18 |
2020-07-06 | 2.22 | 2.05 | 2.19 | 2.08 | 185600.0 | 2.08 |
2020-07-02 | 2.29 | 2.0 | 2.05 | 2.15 | 505600.0 | 2.15 |
2020-07-01 | 2.13 | 2.03 | 2.1 | 2.06 | 211900.0 | 2.06 |
2020-06-30 | 2.15 | 2.05 | 2.09 | 2.11 | 203700.0 | 2.11 |
2020-06-29 | 2.18 | 2.01 | 2.03 | 2.09 | 214300.0 | 2.09 |
2020-06-26 | 2.22 | 1.98 | 2.16 | 2.1 | 361500.0 | 2.1 |
2020-06-25 | 2.47 | 2.15 | 2.41 | 2.23 | 385800.0 | 2.23 |
2020-06-24 | 2.45 | 2.24 | 2.4 | 2.39 | 329900.0 | 2.39 |
2020-06-23 | 2.57 | 2.38 | 2.57 | 2.49 | 250200.0 | 2.49 |
2020-06-22 | 2.76 | 2.33 | 2.69 | 2.56 | 429700.0 | 2.56 |
2020-06-19 | 2.93 | 2.63 | 2.88 | 2.69 | 1071300.0 | 2.69 |
2020-06-18 | 3.3 | 2.42 | 3.26 | 2.91 | 15160100.0 | 2.91 |
2020-06-17 | 2.25 | 1.96 | 2.19 | 2.08 | 985600.0 | 2.08 |
2020-06-16 | 2.5 | 2.05 | 2.44 | 2.22 | 1062300.0 | 2.22 |
2020-06-15 | 2.72 | 2.21 | 2.38 | 2.36 | 1277300.0 | 2.36 |
2020-06-12 | 2.89 | 2.3 | 2.81 | 2.46 | 546800.0 | 2.46 |
2020-06-11 | 3.06 | 2.71 | 3.05 | 2.76 | 242500.0 | 2.76 |
2020-06-10 | 3.39 | 3.16 | 3.37 | 3.19 | 487800.0 | 3.19 |
2020-06-09 | 3.46 | 3.2 | 3.34 | 3.37 | 204500.0 | 3.37 |
2020-06-08 | 3.68 | 3.28 | 3.67 | 3.48 | 443000.0 | 3.48 |
2020-06-05 | 4.0 | 3.37 | 4.0 | 3.67 | 532400.0 | 3.67 |
2020-06-04 | 4.3 | 3.72 | 3.95 | 3.84 | 697700.0 | 3.84 |
2020-06-03 | 4.43 | 3.51 | 3.62 | 4.01 | 1415200.0 | 4.01 |
2020-06-02 | 3.8 | 3.01 | 3.5 | 3.69 | 2782100.0 | 3.69 |
2020-06-01 | 5.94 | 3.35 | 3.52 | 3.96 | 74229600.0 | 3.96 |
2020-05-29 | 2.72 | 1.71 | 1.83 | 2.45 | 1591300.0 | 2.45 |
2020-05-28 | 2.05 | 1.73 | 1.76 | 1.83 | 337900.0 | 1.83 |
2020-05-27 | 1.85 | 1.65 | 1.69 | 1.68 | 206200.0 | 1.68 |
2020-05-26 | 1.85 | 1.68 | 1.8 | 1.69 | 62400.0 | 1.69 |
2020-05-22 | 1.75 | 1.68 | 1.75 | 1.71 | 30000.0 | 1.71 |
2020-05-21 | 1.81 | 1.68 | 1.7 | 1.72 | 76400.0 | 1.72 |
2020-05-20 | 1.9 | 1.62 | 1.88 | 1.69 | 109200.0 | 1.69 |
2020-05-19 | 1.95 | 1.84 | 1.94 | 1.85 | 63500.0 | 1.85 |
2020-05-18 | 2.0 | 1.85 | 1.99 | 1.86 | 66700.0 | 1.86 |
2020-05-15 | 1.98 | 1.78 | 1.83 | 1.92 | 64200.0 | 1.92 |
2020-05-14 | 1.99 | 1.77 | 1.89 | 1.82 | 88000.0 | 1.82 |
2020-05-13 | 2.3 | 1.75 | 1.8 | 1.95 | 434100.0 | 1.95 |
2020-05-12 | 1.8 | 1.66 | 1.76 | 1.77 | 95500.0 | 1.77 |
2020-05-11 | 1.94 | 1.81 | 1.94 | 1.82 | 87500.0 | 1.82 |
2020-05-08 | 1.91 | 1.73 | 1.76 | 1.9 | 95500.0 | 1.9 |
2020-05-07 | 1.86 | 1.77 | 1.85 | 1.81 | 52700.0 | 1.81 |
2020-05-06 | 1.83 | 1.69 | 1.77 | 1.77 | 67800.0 | 1.77 |
2020-05-05 | 1.86 | 1.64 | 1.74 | 1.65 | 52500.0 | 1.65 |
2020-05-04 | 1.79 | 1.57 | 1.79 | 1.66 | 56900.0 | 1.66 |
2020-05-01 | 1.91 | 1.54 | 1.85 | 1.55 | 89500.0 | 1.55 |
2020-04-30 | 1.99 | 1.74 | 1.99 | 1.74 | 98900.0 | 1.74 |
2020-04-29 | 1.99 | 1.88 | 1.99 | 1.91 | 43800.0 | 1.91 |
2020-04-28 | 2.08 | 1.88 | 2.08 | 1.91 | 56700.0 | 1.91 |
2020-04-27 | 2.17 | 1.79 | 2.03 | 1.9 | 92700.0 | 1.9 |
2020-04-24 | 2.43 | 2.1 | 2.39 | 2.1 | 31400.0 | 2.1 |
2020-04-23 | 2.38 | 2.17 | 2.38 | 2.3 | 20000.0 | 2.3 |
2020-04-22 | 2.32 | 2.13 | 2.19 | 2.27 | 25500.0 | 2.27 |
2020-04-21 | 2.46 | 2.08 | 2.43 | 2.1 | 34200.0 | 2.1 |
2020-04-20 | 2.33 | 2.05 | 2.21 | 2.23 | 13900.0 | 2.23 |
2020-04-17 | 2.5 | 2.12 | 2.5 | 2.21 | 22800.0 | 2.21 |
2020-04-16 | 2.48 | 2.25 | 2.48 | 2.36 | 47300.0 | 2.36 |
2020-04-15 | 2.5 | 2.05 | 2.5 | 2.17 | 102000.0 | 2.17 |
2020-04-14 | 2.51 | 1.96 | 2.07 | 2.49 | 189500.0 | 2.49 |
2020-04-13 | 2.1 | 1.81 | 2.0 | 1.96 | 36200.0 | 1.96 |
2020-04-09 | 1.99 | 1.75 | 1.89 | 1.9 | 39400.0 | 1.9 |
2020-04-08 | 1.81 | 1.73 | 1.75 | 1.8 | 29300.0 | 1.8 |
2020-04-07 | 1.9 | 1.75 | 1.9 | 1.79 | 28900.0 | 1.79 |
2020-04-06 | 2.21 | 1.62 | 1.81 | 1.83 | 102700.0 | 1.83 |
2020-04-03 | 1.78 | 1.56 | 1.61 | 1.74 | 18000.0 | 1.74 |
2020-04-02 | 1.67 | 1.48 | 1.61 | 1.53 | 13300.0 | 1.53 |
2020-04-01 | 1.68 | 1.5 | 1.6 | 1.54 | 23700.0 | 1.54 |
2020-03-31 | 1.89 | 1.5 | 1.73 | 1.57 | 29700.0 | 1.57 |
2020-03-30 | 1.93 | 1.86 | 1.89 | 1.9 | 12900.0 | 1.9 |
2020-03-27 | 1.96 | 1.76 | 1.94 | 1.95 | 4500.0 | 1.95 |
2020-03-26 | 2.2 | 1.82 | 2.08 | 1.93 | 36200.0 | 1.93 |
2020-03-25 | 2.13 | 1.64 | 1.82 | 1.99 | 78700.0 | 1.99 |
2020-03-24 | 1.81 | 1.6 | 1.6 | 1.73 | 12300.0 | 1.73 |
2020-03-23 | 2.14 | 1.48 | 2.14 | 1.6 | 39400.0 | 1.6 |
2020-03-20 | 2.34 | 1.31 | 1.46 | 1.92 | 183500.0 | 1.92 |
2020-03-19 | 2.71 | 1.04 | 1.04 | 1.46 | 400200.0 | 1.46 |
2020-03-18 | 1.6 | 1.07 | 1.6 | 1.14 | 18200.0 | 1.14 |
2020-03-17 | 1.79 | 1.49 | 1.49 | 1.53 | 48000.0 | 1.53 |
2020-03-16 | 1.28 | 1.0 | 1.0 | 1.19 | 33800.0 | 1.19 |
2020-03-13 | 1.67 | 1.24 | 1.36 | 1.38 | 31000.0 | 1.38 |
2020-03-12 | 1.78 | 0.4 | 1.7 | 1.36 | 35300.0 | 1.36 |
2020-03-11 | 1.89 | 1.65 | 1.65 | 1.7 | 32900.0 | 1.7 |
2020-03-10 | 2.18 | 1.83 | 2.1 | 2.02 | 42400.0 | 2.02 |
2020-03-09 | 2.5 | 2.07 | 2.35 | 2.09 | 22900.0 | 2.09 |
2020-03-06 | 2.29 | 2.15 | 2.23 | 2.24 | 65700.0 | 2.24 |
2020-03-05 | 2.44 | 2.3 | 2.35 | 2.3 | 7700.0 | 2.3 |
2020-03-04 | 2.7 | 2.35 | 2.7 | 2.35 | 9500.0 | 2.35 |
2020-03-03 | 2.82 | 2.51 | 2.82 | 2.51 | 12100.0 | 2.51 |
2020-03-02 | 2.65 | 2.42 | 2.58 | 2.62 | 32500.0 | 2.62 |
2020-02-28 | 2.51 | 2.25 | 2.25 | 2.42 | 30800.0 | 2.42 |
2020-02-27 | 2.69 | 2.35 | 2.69 | 2.35 | 49600.0 | 2.35 |
2020-02-26 | 2.56 | 2.4 | 2.56 | 2.41 | 27900.0 | 2.41 |
2020-02-25 | 3.02 | 2.43 | 3.02 | 2.6 | 27500.0 | 2.6 |
2020-02-24 | 2.81 | 2.43 | 2.62 | 2.66 | 26700.0 | 2.66 |
2020-02-21 | 2.99 | 2.55 | 2.99 | 2.62 | 31500.0 | 2.62 |
2020-02-20 | 3.0 | 2.65 | 2.9 | 2.95 | 72500.0 | 2.95 |
2020-02-19 | 2.95 | 2.76 | 2.95 | 2.82 | 43500.0 | 2.82 |
2020-02-18 | 2.96 | 2.68 | 2.68 | 2.72 | 64000.0 | 2.72 |