名前 | Affinity Bancshares Inc. Common Stock (MD) |
ティッカー | AFBI |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.1 | 11.0 | 11.0 | 11.07 | 14400.0 | 11.07 |
2021-02-12 | 11.13 | 10.86 | 11.0 | 10.9 | 27900.0 | 10.9 |
2021-02-11 | 11.54 | 11.07 | 11.22 | 11.16 | 15400.0 | 11.16 |
2021-02-10 | 11.2 | 10.76 | 10.84 | 11.19 | 124200.0 | 11.19 |
2021-02-09 | 10.83 | 10.72 | 10.77 | 10.81 | 29200.0 | 10.81 |
2021-02-08 | 10.8 | 10.73 | 10.77 | 10.75 | 67000.0 | 10.75 |
2021-02-05 | 10.79 | 10.74 | 10.74 | 10.75 | 88300.0 | 10.75 |
2021-02-04 | 10.75 | 10.71 | 10.75 | 10.74 | 59400.0 | 10.74 |
2021-02-03 | 10.75 | 10.71 | 10.72 | 10.75 | 49700.0 | 10.75 |
2021-02-02 | 10.84 | 10.66 | 10.71 | 10.77 | 110200.0 | 10.77 |
2021-02-01 | 10.75 | 10.64 | 10.75 | 10.72 | 111200.0 | 10.72 |
2021-01-29 | 10.73 | 10.65 | 10.71 | 10.67 | 50300.0 | 10.67 |
2021-01-28 | 10.77 | 10.61 | 10.77 | 10.75 | 98100.0 | 10.75 |
2021-01-27 | 10.79 | 10.7 | 10.76 | 10.7 | 50400.0 | 10.7 |
2021-01-26 | 10.83 | 10.76 | 10.83 | 10.79 | 34700.0 | 10.79 |
2021-01-25 | 10.85 | 10.76 | 10.85 | 10.82 | 38300.0 | 10.82 |
2021-01-22 | 10.84 | 10.75 | 10.79 | 10.82 | 239200.0 | 10.82 |
2021-01-21 | 10.9 | 10.75 | 10.85 | 10.85 | 712000.0 | 10.85 |
2021-01-20 | 10.18 | 10.01 | 10.02 | 10.08 | 42900.0 | 10.08 |
2021-01-19 | 10.11 | 9.82 | 10.0 | 10.11 | 33200.0 | 10.11 |
2021-01-15 | 10.03 | 9.92 | 10.03 | 9.92 | 1900.0 | 9.92 |
2021-01-14 | 10.1 | 9.9 | 9.9 | 10.08 | 5600.0 | 10.08 |
2021-01-13 | 10.06 | 9.9 | 9.97 | 10.05 | 10200.0 | 10.05 |
2021-01-12 | 10.04 | 10.03 | 10.03 | 10.03 | 800.0 | 10.03 |
2021-01-11 | 10.1 | 9.92 | 9.92 | 9.99 | 2500.0 | 9.99 |
2021-01-08 | 10.1 | 9.89 | 9.89 | 10.0 | 8500.0 | 10.0 |
2021-01-07 | 10.1 | 9.98 | 9.99 | 10.04 | 9700.0 | 10.04 |
2021-01-06 | 10.0 | 9.7 | 9.7 | 9.83 | 5900.0 | 9.83 |
2021-01-05 | 9.84 | 9.8 | 9.81 | 9.8 | 800.0 | 9.8 |
2021-01-04 | 9.71 | 9.71 | 9.71 | 9.71 | 300.0 | 9.71 |
2020-12-31 | 9.9 | 9.7 | 9.75 | 9.9 | 4200.0 | 9.9 |
2020-12-30 | 9.97 | 9.89 | 9.89 | 9.96 | 6700.0 | 9.96 |
2020-12-29 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 | 9.86 |
2020-12-28 | 9.86 | 9.75 | 9.75 | 9.86 | 4600.0 | 9.86 |
2020-12-24 | 9.86 | 9.86 | 9.86 | 9.86 | 100.0 | 9.86 |
2020-12-23 | 9.91 | 9.76 | 9.81 | 9.81 | 4300.0 | 9.81 |
2020-12-22 | 9.76 | 9.7 | 9.76 | 9.7 | 6300.0 | 9.7 |
2020-12-21 | 9.85 | 9.5 | 9.5 | 9.75 | 13600.0 | 9.75 |
2020-12-18 | 9.68 | 9.46 | 9.68 | 9.46 | 4900.0 | 9.46 |
2020-12-17 | 9.6 | 9.47 | 9.54 | 9.47 | 1100.0 | 9.47 |
2020-12-16 | 9.88 | 9.51 | 9.88 | 9.6 | 12300.0 | 9.6 |
2020-12-15 | 9.9 | 9.9 | 9.9 | 9.9 | 400.0 | 9.9 |
2020-12-14 | 9.94 | 9.68 | 9.68 | 9.74 | 5400.0 | 9.74 |
2020-12-11 | 9.76 | 9.75 | 9.75 | 9.76 | 3100.0 | 9.76 |
2020-12-10 | 9.72 | 9.45 | 9.72 | 9.67 | 7000.0 | 9.67 |
2020-12-09 | 9.69 | 9.43 | 9.43 | 9.57 | 6300.0 | 9.57 |
2020-12-08 | 9.81 | 9.43 | 9.49 | 9.44 | 5400.0 | 9.44 |
2020-12-07 | 9.51 | 9.42 | 9.51 | 9.44 | 5900.0 | 9.44 |
2020-12-04 | 9.47 | 9.39 | 9.44 | 9.42 | 4600.0 | 9.42 |
2020-12-03 | 9.49 | 9.39 | 9.49 | 9.41 | 3100.0 | 9.41 |
2020-12-02 | 9.72 | 9.15 | 9.15 | 9.36 | 8900.0 | 9.36 |
2020-12-01 | 9.89 | 9.18 | 9.89 | 9.18 | 17900.0 | 9.18 |
2020-11-30 | 9.95 | 9.8 | 9.88 | 9.95 | 1500.0 | 9.95 |
2020-11-27 | 9.78 | 9.77 | 9.78 | 9.77 | 700.0 | 9.77 |
2020-11-25 | 9.98 | 9.64 | 9.64 | 9.8 | 3700.0 | 9.8 |
2020-11-24 | 9.8 | 9.65 | 9.8 | 9.75 | 3300.0 | 9.75 |
2020-11-23 | 9.68 | 9.11 | 9.2 | 9.6 | 15900.0 | 9.6 |
2020-11-20 | 9.2 | 8.95 | 9.13 | 9.18 | 1500.0 | 9.18 |
2020-11-19 | 9.13 | 8.75 | 8.75 | 9.13 | 500.0 | 9.13 |
2020-11-18 | 9.25 | 8.82 | 8.82 | 9.18 | 10000.0 | 9.18 |
2020-11-17 | 9.16 | 8.4 | 8.42 | 8.95 | 91400.0 | 8.95 |
2020-11-16 | 8.55 | 8.25 | 8.3 | 8.36 | 22400.0 | 8.36 |
2020-11-13 | 8.3 | 8.16 | 8.16 | 8.3 | 4500.0 | 8.3 |
2020-11-12 | 8.3 | 7.95 | 8.22 | 8.25 | 8600.0 | 8.25 |
2020-11-11 | 8.3 | 7.82 | 7.93 | 8.3 | 10300.0 | 8.3 |
2020-11-10 | 8.0 | 7.73 | 7.73 | 8.0 | 15200.0 | 8.0 |
2020-11-09 | 8.0 | 7.79 | 7.79 | 7.8 | 32900.0 | 7.8 |
2020-11-06 | 7.69 | 7.21 | 7.21 | 7.69 | 4200.0 | 7.69 |
2020-11-05 | 7.7 | 7.65 | 7.65 | 7.7 | 2000.0 | 7.7 |
2020-11-04 | 7.7 | 7.62 | 7.66 | 7.62 | 2400.0 | 7.62 |
2020-11-03 | 7.69 | 7.33 | 7.5 | 7.68 | 1400.0 | 7.68 |
2020-11-02 | 7.69 | 7.1 | 7.5 | 7.68 | 5000.0 | 7.68 |
2020-10-30 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 7.41 |
2020-10-29 | 7.7 | 7.41 | 7.63 | 7.41 | 4600.0 | 7.41 |
2020-10-28 | 7.65 | 7.38 | 7.65 | 7.51 | 8000.0 | 7.51 |
2020-10-27 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 | 7.7 |
2020-10-26 | 7.7 | 7.7 | 7.7 | 7.7 | 200.0 | 7.7 |
2020-10-23 | 7.76 | 7.29 | 7.29 | 7.76 | 5300.0 | 7.76 |
2020-10-22 | 7.49 | 7.32 | 7.36 | 7.32 | 800.0 | 7.32 |
2020-10-21 | 7.3 | 7.25 | 7.26 | 7.26 | 14900.0 | 7.26 |
2020-10-20 | 7.3 | 7.18 | 7.18 | 7.3 | 4600.0 | 7.3 |
2020-10-19 | 7.25 | 7.25 | 7.25 | 7.25 | 100.0 | 7.25 |
2020-10-16 | 7.25 | 7.11 | 7.15 | 7.25 | 4800.0 | 7.25 |
2020-10-15 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 | 7.18 |
2020-10-14 | 7.18 | 7.11 | 7.14 | 7.18 | 900.0 | 7.18 |
2020-10-13 | 7.2 | 7.2 | 7.2 | 7.2 | 300.0 | 7.2 |
2020-10-12 | 7.21 | 7.07 | 7.07 | 7.16 | 1000.0 | 7.16 |
2020-10-09 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 | 7.14 |
2020-10-08 | 7.15 | 7.0 | 7.0 | 7.14 | 2500.0 | 7.14 |
2020-10-07 | 7.24 | 6.91 | 6.91 | 7.24 | 2400.0 | 7.24 |
2020-10-06 | 7.3 | 6.58 | 7.2 | 6.68 | 9800.0 | 6.68 |
2020-10-05 | 7.22 | 7.16 | 7.22 | 7.16 | 2300.0 | 7.16 |
2020-10-02 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 | 7.19 |
2020-10-01 | 7.19 | 7.19 | 7.19 | 7.19 | 200.0 | 7.19 |
2020-09-30 | 7.15 | 7.15 | 7.15 | 7.15 | 1100.0 | 7.15 |
2020-09-29 | 7.19 | 7.1 | 7.11 | 7.18 | 3600.0 | 7.18 |
2020-09-28 | 7.47 | 7.45 | 7.45 | 7.47 | 700.0 | 7.47 |
2020-09-25 | 7.44 | 7.44 | 7.44 | 7.44 | 0.0 | 7.44 |
2020-09-24 | 7.66 | 6.79 | 7.62 | 7.44 | 7100.0 | 7.44 |
2020-09-23 | 7.81 | 7.66 | 7.81 | 7.66 | 200.0 | 7.66 |
2020-09-22 | 7.77 | 7.6 | 7.66 | 7.6 | 1800.0 | 7.6 |
2020-09-21 | 7.77 | 7.77 | 7.77 | 7.77 | 800.0 | 7.77 |
2020-09-18 | 7.95 | 7.69 | 7.75 | 7.95 | 12900.0 | 7.95 |
2020-09-17 | 7.9 | 7.9 | 7.9 | 7.9 | 700.0 | 7.9 |
2020-09-16 | 7.69 | 7.69 | 7.69 | 7.69 | 600.0 | 7.69 |
2020-09-15 | 7.9 | 7.64 | 7.75 | 7.64 | 3000.0 | 7.64 |
2020-09-14 | 7.9 | 7.6 | 7.85 | 7.67 | 4000.0 | 7.67 |
2020-09-11 | 7.84 | 7.76 | 7.79 | 7.82 | 1900.0 | 7.82 |
2020-09-10 | 7.98 | 7.72 | 7.75 | 7.73 | 1500.0 | 7.73 |
2020-09-09 | 8.0 | 6.75 | 6.75 | 7.78 | 10600.0 | 7.78 |
2020-09-08 | 6.6 | 6.53 | 6.6 | 6.53 | 1400.0 | 6.53 |
2020-09-04 | 6.69 | 6.6 | 6.69 | 6.6 | 3300.0 | 6.6 |
2020-09-03 | 6.7 | 6.63 | 6.63 | 6.68 | 3500.0 | 6.68 |
2020-09-02 | 6.62 | 6.62 | 6.62 | 6.62 | 200.0 | 6.62 |
2020-09-01 | 6.62 | 6.56 | 6.56 | 6.62 | 1300.0 | 6.62 |
2020-08-31 | 6.56 | 6.56 | 6.56 | 6.56 | 500.0 | 6.56 |
2020-08-28 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 | 6.57 |
2020-08-27 | 6.8 | 6.56 | 6.56 | 6.57 | 7900.0 | 6.57 |
2020-08-26 | 6.8 | 6.59 | 6.59 | 6.62 | 1800.0 | 6.62 |
2020-08-25 | 6.7 | 6.59 | 6.7 | 6.59 | 2800.0 | 6.59 |
2020-08-24 | 6.59 | 6.59 | 6.59 | 6.59 | 1100.0 | 6.59 |
2020-08-21 | 6.7 | 6.61 | 6.65 | 6.7 | 1700.0 | 6.7 |
2020-08-20 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 | 6.81 |
2020-08-19 | 7.08 | 6.81 | 7.08 | 6.81 | 1400.0 | 6.81 |
2020-08-18 | 7.09 | 6.65 | 6.98 | 7.09 | 32200.0 | 7.09 |
2020-08-17 | 7.08 | 6.7 | 6.81 | 6.88 | 1100.0 | 6.88 |
2020-08-14 | 6.81 | 6.74 | 6.81 | 6.74 | 1000.0 | 6.74 |
2020-08-13 | 7.01 | 7.01 | 7.01 | 7.01 | 900.0 | 7.01 |
2020-08-12 | 7.01 | 6.72 | 6.76 | 7.01 | 2600.0 | 7.01 |
2020-08-11 | 7.1 | 6.81 | 6.94 | 6.93 | 5900.0 | 6.93 |
2020-08-10 | 7.1 | 6.76 | 7.1 | 6.76 | 1900.0 | 6.76 |
2020-08-07 | 7.09 | 6.76 | 6.76 | 7.09 | 1400.0 | 7.09 |
2020-08-06 | 7.01 | 6.76 | 6.94 | 7.01 | 1800.0 | 7.01 |
2020-08-05 | 7.0 | 6.76 | 6.79 | 7.0 | 1400.0 | 7.0 |
2020-08-04 | 7.03 | 6.59 | 6.75 | 6.84 | 9200.0 | 6.84 |
2020-08-03 | 7.13 | 7.0 | 7.12 | 7.13 | 1300.0 | 7.13 |
2020-07-31 | 7.15 | 7.1 | 7.14 | 7.1 | 500.0 | 7.1 |
2020-07-30 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 | 7.11 |
2020-07-29 | 7.11 | 7.1 | 7.1 | 7.11 | 700.0 | 7.11 |
2020-07-28 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 | 7.1 |
2020-07-27 | 7.1 | 7.1 | 7.1 | 7.1 | 100.0 | 7.1 |
2020-07-24 | 7.0 | 7.0 | 7.0 | 7.0 | 400.0 | 7.0 |
2020-07-23 | 7.2 | 7.05 | 7.11 | 7.05 | 400.0 | 7.05 |
2020-07-22 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
2020-07-21 | 7.0 | 7.0 | 7.0 | 7.0 | 400.0 | 7.0 |
2020-07-20 | 7.15 | 6.82 | 7.15 | 7.06 | 4300.0 | 7.06 |
2020-07-17 | 7.1 | 7.1 | 7.1 | 7.1 | 200.0 | 7.1 |
2020-07-16 | 7.2 | 7.1 | 7.1 | 7.14 | 1000.0 | 7.14 |
2020-07-15 | 7.2 | 7.1 | 7.2 | 7.11 | 1200.0 | 7.11 |
2020-07-14 | 7.42 | 7.2 | 7.42 | 7.2 | 4000.0 | 7.2 |
2020-07-13 | 7.73 | 7.51 | 7.73 | 7.51 | 4500.0 | 7.51 |
2020-07-10 | 7.74 | 7.51 | 7.53 | 7.74 | 6400.0 | 7.74 |
2020-07-09 | 7.76 | 7.51 | 7.76 | 7.53 | 1200.0 | 7.53 |
2020-07-08 | 7.6 | 7.53 | 7.6 | 7.55 | 1400.0 | 7.55 |
2020-07-07 | 7.76 | 7.76 | 7.76 | 7.76 | 100.0 | 7.76 |
2020-07-06 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 | 7.52 |
2020-07-02 | 7.52 | 7.52 | 7.52 | 7.52 | 700.0 | 7.52 |
2020-07-01 | 7.86 | 7.86 | 7.86 | 7.86 | 400.0 | 7.86 |
2020-06-30 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 | 8.33 |
2020-06-29 | 8.33 | 7.57 | 7.57 | 8.33 | 900.0 | 8.33 |
2020-06-26 | 8.68 | 7.85 | 8.57 | 7.85 | 3000.0 | 7.85 |
2020-06-25 | 8.69 | 8.69 | 8.69 | 8.69 | 200.0 | 8.69 |
2020-06-24 | 8.54 | 8.33 | 8.33 | 8.54 | 600.0 | 8.54 |
2020-06-23 | 9.45 | 8.75 | 9.45 | 9.24 | 900.0 | 9.24 |
2020-06-22 | 9.14 | 8.46 | 8.76 | 9.12 | 1400.0 | 9.12 |
2020-06-19 | 9.39 | 8.56 | 8.79 | 9.39 | 2400.0 | 9.39 |
2020-06-18 | 9.75 | 8.64 | 8.64 | 9.39 | 2100.0 | 9.39 |
2020-06-17 | 9.6 | 8.85 | 8.88 | 9.6 | 2800.0 | 9.6 |
2020-06-16 | 9.0 | 8.15 | 8.15 | 9.0 | 600.0 | 9.0 |
2020-06-15 | 8.6 | 7.52 | 7.7 | 8.6 | 2500.0 | 8.6 |
2020-06-12 | 9.0 | 7.86 | 7.86 | 9.0 | 4000.0 | 9.0 |
2020-06-11 | 9.29 | 9.29 | 9.29 | 9.29 | 600.0 | 9.29 |
2020-06-10 | 9.0 | 8.05 | 8.37 | 9.0 | 1000.0 | 9.0 |
2020-06-09 | 8.21 | 7.51 | 7.51 | 8.18 | 7300.0 | 8.18 |
2020-06-08 | 7.96 | 7.38 | 7.52 | 7.51 | 31100.0 | 7.51 |
2020-06-05 | 7.72 | 7.55 | 7.6 | 7.55 | 2300.0 | 7.55 |
2020-06-04 | 7.89 | 7.26 | 7.26 | 7.88 | 21300.0 | 7.88 |
2020-06-03 | 7.2 | 7.11 | 7.15 | 7.2 | 1900.0 | 7.2 |
2020-06-02 | 7.2 | 7.15 | 7.2 | 7.15 | 1100.0 | 7.15 |
2020-06-01 | 7.18 | 7.15 | 7.15 | 7.15 | 3600.0 | 7.15 |
2020-05-29 | 7.2 | 7.2 | 7.2 | 7.2 | 500.0 | 7.2 |
2020-05-28 | 7.33 | 7.11 | 7.28 | 7.11 | 1400.0 | 7.11 |
2020-05-27 | 7.42 | 7.2 | 7.2 | 7.42 | 3800.0 | 7.42 |
2020-05-26 | 7.14 | 6.97 | 7.0 | 7.14 | 3400.0 | 7.14 |
2020-05-22 | 7.11 | 7.0 | 7.1 | 7.06 | 8300.0 | 7.06 |
2020-05-21 | 7.09 | 6.95 | 6.95 | 7.0 | 1900.0 | 7.0 |
2020-05-20 | 7.08 | 7.08 | 7.08 | 7.08 | 1200.0 | 7.08 |
2020-05-19 | 6.87 | 6.83 | 6.84 | 6.86 | 3100.0 | 6.86 |
2020-05-18 | 7.0 | 6.85 | 7.0 | 6.88 | 5900.0 | 6.88 |
2020-05-15 | 6.86 | 6.85 | 6.85 | 6.85 | 1600.0 | 6.85 |
2020-05-14 | 7.15 | 7.0 | 7.11 | 7.0 | 1400.0 | 7.0 |
2020-05-13 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
2020-05-12 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
2020-05-11 | 7.15 | 6.85 | 6.85 | 7.0 | 3200.0 | 7.0 |
2020-05-08 | 6.64 | 6.64 | 6.64 | 6.64 | 400.0 | 6.64 |
2020-05-07 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 | 7.05 |
2020-05-06 | 7.35 | 7.05 | 7.35 | 7.05 | 5300.0 | 7.05 |
2020-05-05 | 7.29 | 7.29 | 7.29 | 7.29 | 1300.0 | 7.29 |
2020-05-04 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 7.29 |
2020-05-01 | 7.29 | 7.1 | 7.1 | 7.29 | 700.0 | 7.29 |
2020-04-30 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 | 7.05 |
2020-04-29 | 7.05 | 6.9 | 6.93 | 7.05 | 1000.0 | 7.05 |
2020-04-28 | 7.2 | 6.91 | 7.1 | 7.15 | 4000.0 | 7.15 |
2020-04-27 | 7.2 | 7.05 | 7.16 | 7.17 | 1600.0 | 7.17 |
2020-04-24 | 7.15 | 7.15 | 7.15 | 7.15 | 200.0 | 7.15 |
2020-04-23 | 7.13 | 7.11 | 7.13 | 7.11 | 400.0 | 7.11 |
2020-04-22 | 7.1 | 7.05 | 7.07 | 7.09 | 1200.0 | 7.09 |
2020-04-21 | 7.2 | 6.88 | 7.15 | 7.16 | 10000.0 | 7.16 |
2020-04-20 | 7.03 | 7.0 | 7.0 | 7.0 | 1000.0 | 7.0 |
2020-04-17 | 6.77 | 6.75 | 6.75 | 6.75 | 6200.0 | 6.75 |
2020-04-16 | 7.0 | 6.5 | 6.75 | 6.5 | 4600.0 | 6.5 |
2020-04-15 | 6.97 | 6.75 | 6.75 | 6.97 | 3300.0 | 6.97 |
2020-04-14 | 6.89 | 6.5 | 6.5 | 6.75 | 1600.0 | 6.75 |
2020-04-13 | 7.21 | 6.5 | 6.84 | 7.21 | 5000.0 | 7.21 |
2020-04-09 | 7.29 | 6.61 | 6.64 | 7.24 | 8800.0 | 7.24 |
2020-04-08 | 6.55 | 6.28 | 6.33 | 6.55 | 1400.0 | 6.55 |
2020-04-07 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 | 6.28 |
2020-04-06 | 6.59 | 6.25 | 6.59 | 6.28 | 1600.0 | 6.28 |
2020-04-03 | 6.5 | 5.95 | 6.2 | 6.5 | 1600.0 | 6.5 |
2020-04-02 | 6.5 | 5.36 | 5.36 | 6.25 | 2600.0 | 6.25 |
2020-04-01 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 | 7.43 |
2020-03-31 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 | 7.43 |
2020-03-30 | 7.43 | 6.6 | 6.6 | 7.43 | 2200.0 | 7.43 |
2020-03-27 | 7.36 | 7.36 | 7.36 | 7.36 | 500.0 | 7.36 |
2020-03-26 | 8.0 | 7.4 | 7.4 | 7.86 | 3500.0 | 7.86 |
2020-03-25 | 8.21 | 7.3 | 8.21 | 7.3 | 800.0 | 7.3 |
2020-03-24 | 7.97 | 7.91 | 7.97 | 7.91 | 200.0 | 7.91 |
2020-03-23 | 7.05 | 6.98 | 7.01 | 6.99 | 4700.0 | 6.99 |
2020-03-20 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 | 7.1 |
2020-03-19 | 7.19 | 7.05 | 7.19 | 7.1 | 7600.0 | 7.1 |
2020-03-18 | 7.19 | 7.19 | 7.19 | 7.19 | 200.0 | 7.19 |
2020-03-17 | 8.35 | 7.71 | 8.35 | 7.72 | 12800.0 | 7.72 |
2020-03-16 | 8.6 | 8.21 | 8.21 | 8.21 | 800.0 | 8.21 |
2020-03-13 | 9.1 | 8.35 | 8.94 | 8.36 | 10100.0 | 8.36 |
2020-03-12 | 8.84 | 8.21 | 8.55 | 8.75 | 12300.0 | 8.75 |
2020-03-11 | 10.0 | 8.77 | 10.0 | 9.23 | 14500.0 | 9.23 |
2020-03-10 | 10.32 | 10.1 | 10.1 | 10.1 | 4000.0 | 10.1 |
2020-03-09 | 10.5 | 9.99 | 10.44 | 10.05 | 8700.0 | 10.05 |
2020-03-06 | 11.27 | 10.83 | 10.87 | 11.27 | 7800.0 | 11.27 |
2020-03-05 | 11.43 | 10.51 | 11.43 | 10.74 | 28000.0 | 10.74 |
2020-03-04 | 11.0 | 10.42 | 10.75 | 10.5 | 2600.0 | 10.5 |
2020-03-03 | 11.21 | 11.07 | 11.2 | 11.1 | 1300.0 | 11.1 |
2020-03-02 | 11.39 | 10.27 | 10.28 | 10.76 | 5600.0 | 10.76 |
2020-02-28 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 | 11.21 |
2020-02-27 | 11.35 | 11.21 | 11.35 | 11.21 | 500.0 | 11.21 |
2020-02-26 | 11.38 | 11.32 | 11.38 | 11.32 | 200.0 | 11.32 |
2020-02-25 | 11.39 | 11.35 | 11.35 | 11.35 | 5500.0 | 11.35 |
2020-02-24 | 11.36 | 11.34 | 11.34 | 11.36 | 1900.0 | 11.36 |
2020-02-21 | 11.31 | 11.31 | 11.31 | 11.31 | 0.0 | 11.31 |
2020-02-20 | 11.35 | 11.31 | 11.34 | 11.31 | 900.0 | 11.31 |
2020-02-19 | 11.35 | 11.1 | 11.1 | 11.35 | 1000.0 | 11.35 |
2020-02-18 | 11.4 | 11.12 | 11.4 | 11.12 | 7600.0 | 11.12 |