名前 | ADDvantage Technologies Group Inc. Common Stock |
ティッカー | AEY |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.41 | 3.28 | 3.41 | 3.37 | 123900.0 | 3.37 |
2021-02-12 | 3.35 | 3.06 | 3.1 | 3.34 | 229700.0 | 3.34 |
2021-02-11 | 3.45 | 3.19 | 3.45 | 3.21 | 275100.0 | 3.21 |
2021-02-10 | 3.5 | 3.15 | 3.49 | 3.42 | 180800.0 | 3.42 |
2021-02-09 | 3.49 | 3.22 | 3.25 | 3.37 | 337900.0 | 3.37 |
2021-02-08 | 3.23 | 3.1 | 3.14 | 3.2 | 248800.0 | 3.2 |
2021-02-05 | 3.15 | 3.01 | 3.11 | 3.07 | 104400.0 | 3.07 |
2021-02-04 | 3.08 | 2.96 | 3.04 | 3.06 | 142300.0 | 3.06 |
2021-02-03 | 3.04 | 2.94 | 2.98 | 2.98 | 114300.0 | 2.98 |
2021-02-02 | 3.1 | 2.96 | 3.09 | 3.02 | 85200.0 | 3.02 |
2021-02-01 | 3.14 | 2.92 | 2.92 | 3.05 | 185000.0 | 3.05 |
2021-01-29 | 3.0 | 2.86 | 2.94 | 2.91 | 110500.0 | 2.91 |
2021-01-28 | 3.05 | 2.9 | 2.9 | 2.93 | 137700.0 | 2.93 |
2021-01-27 | 3.11 | 2.87 | 3.11 | 2.9 | 224100.0 | 2.9 |
2021-01-26 | 3.33 | 3.1 | 3.32 | 3.17 | 196600.0 | 3.17 |
2021-01-25 | 3.28 | 3.01 | 3.08 | 3.23 | 299400.0 | 3.23 |
2021-01-22 | 3.11 | 2.97 | 3.1 | 3.04 | 207100.0 | 3.04 |
2021-01-21 | 3.2 | 2.81 | 2.9 | 3.13 | 459100.0 | 3.13 |
2021-01-20 | 2.98 | 2.8 | 2.88 | 2.86 | 156500.0 | 2.86 |
2021-01-19 | 2.93 | 2.71 | 2.8 | 2.9 | 161000.0 | 2.9 |
2021-01-15 | 2.82 | 2.66 | 2.76 | 2.74 | 160000.0 | 2.74 |
2021-01-14 | 2.87 | 2.72 | 2.82 | 2.78 | 161200.0 | 2.78 |
2021-01-13 | 2.99 | 2.76 | 2.83 | 2.81 | 179600.0 | 2.81 |
2021-01-12 | 2.89 | 2.71 | 2.76 | 2.83 | 211400.0 | 2.83 |
2021-01-11 | 2.85 | 2.71 | 2.73 | 2.78 | 236300.0 | 2.78 |
2021-01-08 | 2.88 | 2.73 | 2.82 | 2.78 | 275600.0 | 2.78 |
2021-01-07 | 2.98 | 2.8 | 2.92 | 2.82 | 195400.0 | 2.82 |
2021-01-06 | 3.06 | 2.82 | 2.91 | 2.92 | 187400.0 | 2.92 |
2021-01-05 | 2.98 | 2.83 | 2.83 | 2.94 | 90900.0 | 2.94 |
2021-01-04 | 2.96 | 2.82 | 2.95 | 2.85 | 112500.0 | 2.85 |
2020-12-31 | 3.0 | 2.91 | 2.98 | 2.99 | 92700.0 | 2.99 |
2020-12-30 | 3.05 | 2.74 | 2.74 | 2.98 | 155600.0 | 2.98 |
2020-12-29 | 3.06 | 2.73 | 3.06 | 2.77 | 209600.0 | 2.77 |
2020-12-28 | 3.12 | 2.92 | 3.1 | 3.07 | 189400.0 | 3.07 |
2020-12-24 | 3.19 | 2.95 | 3.17 | 2.98 | 176900.0 | 2.98 |
2020-12-23 | 3.35 | 3.12 | 3.34 | 3.15 | 277400.0 | 3.15 |
2020-12-22 | 3.45 | 3.16 | 3.16 | 3.31 | 273200.0 | 3.31 |
2020-12-21 | 3.4 | 3.12 | 3.34 | 3.13 | 359500.0 | 3.13 |
2020-12-18 | 3.64 | 3.31 | 3.59 | 3.31 | 310800.0 | 3.31 |
2020-12-17 | 3.66 | 3.3 | 3.4 | 3.6 | 528700.0 | 3.6 |
2020-12-16 | 3.99 | 3.69 | 3.99 | 3.75 | 328700.0 | 3.75 |
2020-12-15 | 4.09 | 3.72 | 4.01 | 3.74 | 491300.0 | 3.74 |
2020-12-14 | 4.05 | 3.7 | 3.74 | 4.03 | 773800.0 | 4.03 |
2020-12-11 | 3.8 | 3.53 | 3.75 | 3.57 | 186700.0 | 3.57 |
2020-12-10 | 3.84 | 3.63 | 3.83 | 3.82 | 264000.0 | 3.82 |
2020-12-09 | 4.0 | 3.73 | 3.8 | 3.88 | 376900.0 | 3.88 |
2020-12-08 | 4.24 | 3.61 | 4.2 | 3.72 | 896900.0 | 3.72 |
2020-12-07 | 4.1 | 3.35 | 3.4 | 4.07 | 1246000.0 | 4.07 |
2020-12-04 | 3.33 | 3.15 | 3.22 | 3.32 | 297500.0 | 3.32 |
2020-12-03 | 3.2 | 3.02 | 3.1 | 3.15 | 201900.0 | 3.15 |
2020-12-02 | 3.15 | 2.91 | 3.15 | 3.09 | 172700.0 | 3.09 |
2020-12-01 | 3.25 | 3.05 | 3.25 | 3.12 | 216700.0 | 3.12 |
2020-11-30 | 3.25 | 2.9 | 3.19 | 3.19 | 425600.0 | 3.19 |
2020-11-27 | 3.17 | 2.83 | 2.85 | 3.15 | 545700.0 | 3.15 |
2020-11-25 | 2.84 | 2.57 | 2.84 | 2.79 | 336500.0 | 2.79 |
2020-11-24 | 2.9 | 2.5 | 2.51 | 2.84 | 854300.0 | 2.84 |
2020-11-23 | 2.5 | 2.2 | 2.3 | 2.5 | 757100.0 | 2.5 |
2020-11-20 | 2.2 | 2.09 | 2.14 | 2.16 | 129100.0 | 2.16 |
2020-11-19 | 2.13 | 2.02 | 2.05 | 2.11 | 103000.0 | 2.11 |
2020-11-18 | 2.11 | 1.98 | 2.1 | 2.07 | 95000.0 | 2.07 |
2020-11-17 | 2.13 | 2.0 | 2.0 | 2.11 | 51100.0 | 2.11 |
2020-11-16 | 2.1 | 1.96 | 2.05 | 2.06 | 89600.0 | 2.06 |
2020-11-13 | 2.11 | 1.97 | 2.07 | 2.08 | 45900.0 | 2.08 |
2020-11-12 | 2.25 | 1.9 | 1.93 | 2.09 | 419800.0 | 2.09 |
2020-11-11 | 1.95 | 1.88 | 1.93 | 1.94 | 52300.0 | 1.94 |
2020-11-10 | 1.94 | 1.85 | 1.9 | 1.9 | 154200.0 | 1.9 |
2020-11-09 | 1.96 | 1.83 | 1.84 | 1.86 | 151500.0 | 1.86 |
2020-11-06 | 2.09 | 1.83 | 1.84 | 1.83 | 353100.0 | 1.83 |
2020-11-05 | 1.84 | 1.81 | 1.81 | 1.83 | 40500.0 | 1.83 |
2020-11-04 | 1.9 | 1.81 | 1.87 | 1.81 | 23100.0 | 1.81 |
2020-11-03 | 1.87 | 1.82 | 1.83 | 1.85 | 26200.0 | 1.85 |
2020-11-02 | 1.9 | 1.82 | 1.89 | 1.82 | 58100.0 | 1.82 |
2020-10-30 | 1.96 | 1.8 | 1.9 | 1.88 | 84400.0 | 1.88 |
2020-10-29 | 1.95 | 1.83 | 1.83 | 1.9 | 59100.0 | 1.9 |
2020-10-28 | 1.92 | 1.82 | 1.92 | 1.82 | 115600.0 | 1.82 |
2020-10-27 | 2.01 | 1.9 | 1.97 | 1.94 | 72200.0 | 1.94 |
2020-10-26 | 2.04 | 1.96 | 2.04 | 1.97 | 83100.0 | 1.97 |
2020-10-23 | 2.14 | 2.0 | 2.1 | 2.03 | 42100.0 | 2.03 |
2020-10-22 | 2.09 | 2.01 | 2.01 | 2.08 | 41000.0 | 2.08 |
2020-10-21 | 2.07 | 2.0 | 2.04 | 2.03 | 47400.0 | 2.03 |
2020-10-20 | 2.07 | 2.01 | 2.06 | 2.02 | 65300.0 | 2.02 |
2020-10-19 | 2.23 | 2.05 | 2.23 | 2.06 | 78800.0 | 2.06 |
2020-10-16 | 2.14 | 2.01 | 2.01 | 2.1 | 87600.0 | 2.1 |
2020-10-15 | 2.12 | 1.97 | 2.02 | 2.07 | 97700.0 | 2.07 |
2020-10-14 | 2.19 | 2.02 | 2.14 | 2.04 | 448200.0 | 2.04 |
2020-10-13 | 2.7 | 2.05 | 2.06 | 2.23 | 3574400.0 | 2.23 |
2020-10-12 | 2.08 | 2.04 | 2.07 | 2.05 | 65300.0 | 2.05 |
2020-10-09 | 2.1 | 2.03 | 2.04 | 2.06 | 97100.0 | 2.06 |
2020-10-08 | 2.08 | 2.01 | 2.06 | 2.05 | 56500.0 | 2.05 |
2020-10-07 | 2.09 | 2.0 | 2.01 | 2.01 | 48600.0 | 2.01 |
2020-10-06 | 2.09 | 1.98 | 2.04 | 2.0 | 54900.0 | 2.0 |
2020-10-05 | 2.07 | 2.0 | 2.0 | 2.02 | 35300.0 | 2.02 |
2020-10-02 | 2.01 | 1.9 | 1.9 | 2.0 | 108100.0 | 2.0 |
2020-10-01 | 1.98 | 1.91 | 1.92 | 1.93 | 55900.0 | 1.93 |
2020-09-30 | 1.98 | 1.89 | 1.89 | 1.92 | 157700.0 | 1.92 |
2020-09-29 | 1.92 | 1.87 | 1.88 | 1.89 | 46500.0 | 1.89 |
2020-09-28 | 1.93 | 1.88 | 1.9 | 1.89 | 60800.0 | 1.89 |
2020-09-25 | 1.93 | 1.88 | 1.9 | 1.9 | 79600.0 | 1.9 |
2020-09-24 | 2.0 | 1.88 | 1.88 | 1.93 | 59900.0 | 1.93 |
2020-09-23 | 2.03 | 1.87 | 2.01 | 1.87 | 154800.0 | 1.87 |
2020-09-22 | 2.06 | 1.99 | 2.05 | 1.99 | 85000.0 | 1.99 |
2020-09-21 | 2.07 | 2.0 | 2.01 | 2.03 | 124200.0 | 2.03 |
2020-09-18 | 2.13 | 2.04 | 2.07 | 2.04 | 57200.0 | 2.04 |
2020-09-17 | 2.14 | 2.07 | 2.1 | 2.07 | 61300.0 | 2.07 |
2020-09-16 | 2.19 | 2.09 | 2.09 | 2.12 | 87000.0 | 2.12 |
2020-09-15 | 2.17 | 2.04 | 2.06 | 2.1 | 122100.0 | 2.1 |
2020-09-14 | 2.1 | 2.02 | 2.08 | 2.06 | 50800.0 | 2.06 |
2020-09-11 | 2.12 | 2.04 | 2.05 | 2.04 | 62700.0 | 2.04 |
2020-09-10 | 2.19 | 2.05 | 2.15 | 2.05 | 123800.0 | 2.05 |
2020-09-09 | 2.2 | 2.03 | 2.08 | 2.18 | 135900.0 | 2.18 |
2020-09-08 | 2.13 | 2.02 | 2.07 | 2.09 | 84400.0 | 2.09 |
2020-09-04 | 2.13 | 2.05 | 2.06 | 2.1 | 90700.0 | 2.1 |
2020-09-03 | 2.17 | 2.06 | 2.11 | 2.1 | 140100.0 | 2.1 |
2020-09-02 | 2.17 | 2.1 | 2.15 | 2.12 | 171900.0 | 2.12 |
2020-09-01 | 2.26 | 2.14 | 2.26 | 2.18 | 132000.0 | 2.18 |
2020-08-31 | 2.25 | 2.2 | 2.25 | 2.23 | 99100.0 | 2.23 |
2020-08-28 | 2.37 | 2.24 | 2.32 | 2.28 | 101900.0 | 2.28 |
2020-08-27 | 2.36 | 2.21 | 2.21 | 2.34 | 209600.0 | 2.34 |
2020-08-26 | 2.44 | 2.3 | 2.39 | 2.36 | 98300.0 | 2.36 |
2020-08-25 | 2.54 | 2.34 | 2.5 | 2.41 | 163000.0 | 2.41 |
2020-08-24 | 2.49 | 2.34 | 2.36 | 2.48 | 192700.0 | 2.48 |
2020-08-21 | 2.39 | 2.23 | 2.3 | 2.34 | 248500.0 | 2.34 |
2020-08-20 | 2.35 | 2.25 | 2.28 | 2.3 | 120200.0 | 2.3 |
2020-08-19 | 2.33 | 2.12 | 2.15 | 2.27 | 298100.0 | 2.27 |
2020-08-18 | 2.28 | 2.16 | 2.28 | 2.21 | 102800.0 | 2.21 |
2020-08-17 | 2.33 | 2.17 | 2.2 | 2.24 | 115600.0 | 2.24 |
2020-08-14 | 2.2 | 2.15 | 2.16 | 2.19 | 65900.0 | 2.19 |
2020-08-13 | 2.23 | 2.13 | 2.17 | 2.18 | 107600.0 | 2.18 |
2020-08-12 | 2.26 | 2.11 | 2.18 | 2.13 | 358300.0 | 2.13 |
2020-08-11 | 2.47 | 2.27 | 2.4 | 2.31 | 174500.0 | 2.31 |
2020-08-10 | 2.39 | 2.29 | 2.33 | 2.34 | 103600.0 | 2.34 |
2020-08-07 | 2.39 | 2.23 | 2.32 | 2.37 | 149700.0 | 2.37 |
2020-08-06 | 2.43 | 2.3 | 2.37 | 2.31 | 121200.0 | 2.31 |
2020-08-05 | 2.48 | 2.35 | 2.48 | 2.39 | 126900.0 | 2.39 |
2020-08-04 | 2.48 | 2.27 | 2.31 | 2.44 | 267300.0 | 2.44 |
2020-08-03 | 2.29 | 2.15 | 2.18 | 2.26 | 216200.0 | 2.26 |
2020-07-31 | 2.32 | 2.17 | 2.26 | 2.22 | 114500.0 | 2.22 |
2020-07-30 | 2.3 | 2.13 | 2.15 | 2.25 | 210300.0 | 2.25 |
2020-07-29 | 2.26 | 2.15 | 2.24 | 2.17 | 163200.0 | 2.17 |
2020-07-28 | 2.32 | 2.23 | 2.32 | 2.24 | 246100.0 | 2.24 |
2020-07-27 | 2.4 | 2.27 | 2.4 | 2.32 | 192000.0 | 2.32 |
2020-07-24 | 2.44 | 2.31 | 2.38 | 2.36 | 123200.0 | 2.36 |
2020-07-23 | 2.44 | 2.32 | 2.37 | 2.41 | 173500.0 | 2.41 |
2020-07-22 | 2.41 | 2.28 | 2.28 | 2.37 | 187300.0 | 2.37 |
2020-07-21 | 2.54 | 2.3 | 2.45 | 2.39 | 382200.0 | 2.39 |
2020-07-20 | 2.59 | 2.41 | 2.56 | 2.44 | 336800.0 | 2.44 |
2020-07-17 | 2.74 | 2.52 | 2.56 | 2.58 | 761700.0 | 2.58 |
2020-07-16 | 2.7 | 2.53 | 2.59 | 2.62 | 311000.0 | 2.62 |
2020-07-15 | 2.84 | 2.55 | 2.68 | 2.59 | 255400.0 | 2.59 |
2020-07-14 | 2.63 | 2.45 | 2.45 | 2.59 | 226300.0 | 2.59 |
2020-07-13 | 2.73 | 2.49 | 2.72 | 2.51 | 341300.0 | 2.51 |
2020-07-10 | 2.9 | 2.71 | 2.8 | 2.73 | 248100.0 | 2.73 |
2020-07-09 | 2.88 | 2.61 | 2.71 | 2.81 | 336300.0 | 2.81 |
2020-07-08 | 2.96 | 2.62 | 2.78 | 2.66 | 421100.0 | 2.66 |
2020-07-07 | 2.91 | 2.8 | 2.85 | 2.86 | 294500.0 | 2.86 |
2020-07-06 | 3.38 | 2.84 | 3.38 | 2.92 | 838000.0 | 2.92 |
2020-07-02 | 3.46 | 3.2 | 3.22 | 3.25 | 428300.0 | 3.25 |
2020-07-01 | 3.47 | 3.03 | 3.36 | 3.2 | 603800.0 | 3.2 |
2020-06-30 | 3.93 | 3.33 | 3.61 | 3.44 | 1374800.0 | 3.44 |
2020-06-29 | 3.58 | 3.26 | 3.4 | 3.49 | 1177600.0 | 3.49 |
2020-06-26 | 3.18 | 2.43 | 2.53 | 2.97 | 1106100.0 | 2.97 |
2020-06-25 | 2.59 | 2.15 | 2.15 | 2.53 | 314900.0 | 2.53 |
2020-06-24 | 2.35 | 2.07 | 2.31 | 2.17 | 306400.0 | 2.17 |
2020-06-23 | 2.6 | 2.3 | 2.55 | 2.34 | 250400.0 | 2.34 |
2020-06-22 | 2.68 | 2.52 | 2.66 | 2.55 | 163800.0 | 2.55 |
2020-06-19 | 2.87 | 2.63 | 2.81 | 2.66 | 229000.0 | 2.66 |
2020-06-18 | 3.04 | 2.75 | 3.01 | 2.8 | 317900.0 | 2.8 |
2020-06-17 | 3.17 | 3.0 | 3.15 | 3.04 | 244100.0 | 3.04 |
2020-06-16 | 3.47 | 3.11 | 3.27 | 3.13 | 304400.0 | 3.13 |
2020-06-15 | 3.23 | 3.05 | 3.22 | 3.2 | 247100.0 | 3.2 |
2020-06-12 | 3.5 | 3.18 | 3.34 | 3.25 | 383300.0 | 3.25 |
2020-06-11 | 3.38 | 2.8 | 3.11 | 3.18 | 783300.0 | 3.18 |
2020-06-10 | 4.39 | 3.33 | 4.17 | 3.53 | 1711700.0 | 3.53 |
2020-06-09 | 4.4 | 3.3 | 3.45 | 4.06 | 2013300.0 | 4.06 |
2020-06-08 | 3.74 | 2.45 | 2.74 | 3.45 | 2362100.0 | 3.45 |
2020-06-05 | 2.63 | 2.36 | 2.52 | 2.37 | 287300.0 | 2.37 |
2020-06-04 | 2.43 | 1.87 | 1.91 | 2.31 | 525600.0 | 2.31 |
2020-06-03 | 1.93 | 1.87 | 1.9 | 1.91 | 52600.0 | 1.91 |
2020-06-02 | 1.95 | 1.82 | 1.82 | 1.9 | 91400.0 | 1.9 |
2020-06-01 | 1.83 | 1.75 | 1.82 | 1.81 | 24000.0 | 1.81 |
2020-05-29 | 1.85 | 1.79 | 1.85 | 1.84 | 34500.0 | 1.84 |
2020-05-28 | 1.84 | 1.8 | 1.81 | 1.83 | 33200.0 | 1.83 |
2020-05-27 | 1.89 | 1.78 | 1.89 | 1.78 | 46000.0 | 1.78 |
2020-05-26 | 1.93 | 1.83 | 1.9 | 1.88 | 227300.0 | 1.88 |
2020-05-22 | 1.79 | 1.65 | 1.76 | 1.73 | 147700.0 | 1.73 |
2020-05-21 | 2.16 | 1.63 | 1.68 | 1.78 | 626700.0 | 1.78 |
2020-05-20 | 1.6 | 1.5 | 1.6 | 1.58 | 135600.0 | 1.58 |
2020-05-19 | 1.71 | 1.57 | 1.6 | 1.6 | 83300.0 | 1.6 |
2020-05-18 | 1.98 | 1.51 | 1.92 | 1.56 | 189100.0 | 1.56 |
2020-05-15 | 2.09 | 1.75 | 1.79 | 1.78 | 440100.0 | 1.78 |
2020-05-14 | 2.28 | 2.1 | 2.28 | 2.22 | 80000.0 | 2.22 |
2020-05-13 | 2.31 | 2.08 | 2.31 | 2.19 | 52500.0 | 2.19 |
2020-05-12 | 2.38 | 2.06 | 2.11 | 2.32 | 179300.0 | 2.32 |
2020-05-11 | 2.21 | 2.1 | 2.21 | 2.15 | 50800.0 | 2.15 |
2020-05-08 | 2.31 | 2.15 | 2.25 | 2.21 | 55800.0 | 2.21 |
2020-05-07 | 2.31 | 2.21 | 2.3 | 2.27 | 42700.0 | 2.27 |
2020-05-06 | 2.3 | 2.21 | 2.25 | 2.3 | 22100.0 | 2.3 |
2020-05-05 | 2.33 | 2.2 | 2.26 | 2.27 | 50900.0 | 2.27 |
2020-05-04 | 2.35 | 2.18 | 2.35 | 2.3 | 16200.0 | 2.3 |
2020-05-01 | 2.45 | 2.25 | 2.34 | 2.3 | 26600.0 | 2.3 |
2020-04-30 | 2.4 | 2.32 | 2.36 | 2.4 | 27300.0 | 2.4 |
2020-04-29 | 2.49 | 2.26 | 2.37 | 2.38 | 52100.0 | 2.38 |
2020-04-28 | 2.55 | 2.36 | 2.45 | 2.4 | 14700.0 | 2.4 |
2020-04-27 | 2.57 | 2.38 | 2.4 | 2.43 | 56400.0 | 2.43 |
2020-04-24 | 2.57 | 2.4 | 2.57 | 2.44 | 15600.0 | 2.44 |
2020-04-23 | 2.6 | 2.4 | 2.44 | 2.5 | 33900.0 | 2.5 |
2020-04-22 | 2.47 | 2.2 | 2.2 | 2.47 | 70600.0 | 2.47 |
2020-04-21 | 2.37 | 2.17 | 2.37 | 2.22 | 53400.0 | 2.22 |
2020-04-20 | 2.57 | 2.34 | 2.56 | 2.37 | 60600.0 | 2.37 |
2020-04-17 | 2.71 | 2.51 | 2.54 | 2.52 | 72200.0 | 2.52 |
2020-04-16 | 2.79 | 2.56 | 2.67 | 2.64 | 84300.0 | 2.64 |
2020-04-15 | 2.81 | 2.53 | 2.81 | 2.62 | 84700.0 | 2.62 |
2020-04-14 | 3.06 | 2.45 | 2.56 | 2.87 | 191500.0 | 2.87 |
2020-04-13 | 2.52 | 2.33 | 2.52 | 2.49 | 25300.0 | 2.49 |
2020-04-09 | 2.59 | 2.35 | 2.49 | 2.52 | 113600.0 | 2.52 |
2020-04-08 | 2.38 | 2.16 | 2.2 | 2.28 | 69900.0 | 2.28 |
2020-04-07 | 2.39 | 2.15 | 2.25 | 2.22 | 82100.0 | 2.22 |
2020-04-06 | 2.29 | 2.07 | 2.07 | 2.19 | 107700.0 | 2.19 |
2020-04-03 | 2.17 | 1.97 | 2.04 | 2.03 | 40100.0 | 2.03 |
2020-04-02 | 2.24 | 2.0 | 2.04 | 2.0 | 101300.0 | 2.0 |
2020-04-01 | 2.12 | 2.0 | 2.09 | 2.08 | 56400.0 | 2.08 |
2020-03-31 | 2.41 | 2.16 | 2.41 | 2.2 | 52500.0 | 2.2 |
2020-03-30 | 2.53 | 2.25 | 2.48 | 2.43 | 35900.0 | 2.43 |
2020-03-27 | 2.5 | 2.25 | 2.32 | 2.48 | 62300.0 | 2.48 |
2020-03-26 | 2.6 | 2.28 | 2.28 | 2.44 | 120100.0 | 2.44 |
2020-03-25 | 2.49 | 1.97 | 2.03 | 2.24 | 179400.0 | 2.24 |
2020-03-24 | 2.09 | 1.91 | 1.96 | 2.03 | 82100.0 | 2.03 |
2020-03-23 | 1.91 | 1.8 | 1.87 | 1.87 | 68200.0 | 1.87 |
2020-03-20 | 2.14 | 1.92 | 2.14 | 1.99 | 78500.0 | 1.99 |
2020-03-19 | 2.18 | 1.91 | 2.06 | 2.14 | 93200.0 | 2.14 |
2020-03-18 | 2.22 | 1.95 | 2.19 | 2.07 | 205600.0 | 2.07 |
2020-03-17 | 2.39 | 2.01 | 2.02 | 2.35 | 122600.0 | 2.35 |
2020-03-16 | 2.42 | 2.09 | 2.3 | 2.09 | 149800.0 | 2.09 |
2020-03-13 | 2.79 | 2.3 | 2.45 | 2.43 | 188500.0 | 2.43 |
2020-03-12 | 2.5 | 2.2 | 2.5 | 2.31 | 223300.0 | 2.31 |
2020-03-11 | 2.85 | 2.6 | 2.8 | 2.61 | 198500.0 | 2.61 |
2020-03-10 | 2.96 | 2.7 | 2.8 | 2.85 | 315800.0 | 2.85 |
2020-03-09 | 3.0 | 2.5 | 2.84 | 2.7 | 321200.0 | 2.7 |
2020-03-06 | 3.27 | 3.05 | 3.09 | 3.08 | 214100.0 | 3.08 |
2020-03-05 | 3.65 | 3.18 | 3.6 | 3.27 | 386000.0 | 3.27 |
2020-03-04 | 4.04 | 3.6 | 4.0 | 3.69 | 382100.0 | 3.69 |
2020-03-03 | 4.35 | 3.8 | 4.3 | 4.0 | 455200.0 | 4.0 |
2020-03-02 | 4.75 | 4.12 | 4.71 | 4.24 | 448100.0 | 4.24 |
2020-02-28 | 4.54 | 3.55 | 4.0 | 4.5 | 760200.0 | 4.5 |
2020-02-27 | 5.34 | 4.2 | 5.34 | 4.35 | 979700.0 | 4.35 |
2020-02-26 | 5.88 | 4.58 | 4.59 | 5.55 | 1541200.0 | 5.55 |
2020-02-25 | 6.49 | 3.86 | 5.52 | 4.51 | 3859300.0 | 4.51 |
2020-02-24 | 5.35 | 3.85 | 4.0 | 5.31 | 1799400.0 | 5.31 |
2020-02-21 | 4.5 | 3.8 | 4.41 | 4.25 | 1011000.0 | 4.25 |
2020-02-20 | 4.5 | 3.65 | 3.69 | 4.36 | 1778800.0 | 4.36 |
2020-02-19 | 3.65 | 3.26 | 3.3 | 3.64 | 782500.0 | 3.64 |
2020-02-18 | 3.26 | 2.91 | 2.99 | 3.22 | 873400.0 | 3.22 |