名前 | American Shared Hospital Services Common Stock |
ティッカー | AMS |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.0 | 2.86 | 2.97 | 2.89 | 67100.0 | 2.89 |
2021-02-12 | 3.19 | 2.72 | 2.85 | 2.94 | 359000.0 | 2.94 |
2021-02-11 | 3.2 | 2.76 | 2.89 | 2.76 | 509100.0 | 2.76 |
2021-02-10 | 2.94 | 2.68 | 2.9 | 2.9 | 120700.0 | 2.9 |
2021-02-09 | 2.95 | 2.8 | 2.82 | 2.88 | 109400.0 | 2.88 |
2021-02-08 | 3.0 | 2.82 | 3.0 | 2.88 | 103000.0 | 2.88 |
2021-02-05 | 3.08 | 2.54 | 2.77 | 2.92 | 364000.0 | 2.92 |
2021-02-04 | 3.18 | 2.53 | 2.6 | 2.83 | 575600.0 | 2.83 |
2021-02-03 | 2.59 | 2.48 | 2.51 | 2.52 | 60400.0 | 2.52 |
2021-02-02 | 2.56 | 2.46 | 2.56 | 2.49 | 52300.0 | 2.49 |
2021-02-01 | 2.58 | 2.44 | 2.55 | 2.55 | 70400.0 | 2.55 |
2021-01-29 | 2.61 | 2.43 | 2.47 | 2.52 | 56100.0 | 2.52 |
2021-01-28 | 2.62 | 2.39 | 2.53 | 2.57 | 102800.0 | 2.57 |
2021-01-27 | 2.61 | 2.45 | 2.51 | 2.45 | 89500.0 | 2.45 |
2021-01-26 | 2.7 | 2.52 | 2.52 | 2.66 | 234400.0 | 2.66 |
2021-01-25 | 2.62 | 2.49 | 2.57 | 2.54 | 54700.0 | 2.54 |
2021-01-22 | 2.55 | 2.45 | 2.48 | 2.54 | 37900.0 | 2.54 |
2021-01-21 | 2.62 | 2.46 | 2.6 | 2.5 | 65300.0 | 2.5 |
2021-01-20 | 2.7 | 2.51 | 2.59 | 2.6 | 107100.0 | 2.6 |
2021-01-19 | 2.65 | 2.41 | 2.65 | 2.51 | 252700.0 | 2.51 |
2021-01-15 | 2.4 | 2.3 | 2.32 | 2.33 | 46900.0 | 2.33 |
2021-01-14 | 2.35 | 2.23 | 2.23 | 2.32 | 67200.0 | 2.32 |
2021-01-13 | 2.35 | 2.11 | 2.35 | 2.25 | 48500.0 | 2.25 |
2021-01-12 | 2.34 | 2.27 | 2.29 | 2.32 | 57800.0 | 2.32 |
2021-01-11 | 2.31 | 2.19 | 2.22 | 2.28 | 56800.0 | 2.28 |
2021-01-08 | 2.27 | 2.19 | 2.24 | 2.2 | 33200.0 | 2.2 |
2021-01-07 | 2.23 | 2.14 | 2.17 | 2.23 | 60200.0 | 2.23 |
2021-01-06 | 2.22 | 2.11 | 2.16 | 2.17 | 54500.0 | 2.17 |
2021-01-05 | 2.17 | 2.1 | 2.17 | 2.15 | 31200.0 | 2.15 |
2021-01-04 | 2.22 | 2.03 | 2.19 | 2.17 | 96600.0 | 2.17 |
2020-12-31 | 2.32 | 2.04 | 2.15 | 2.22 | 209000.0 | 2.22 |
2020-12-30 | 2.2 | 2.03 | 2.09 | 2.1 | 195200.0 | 2.1 |
2020-12-29 | 2.16 | 1.91 | 2.13 | 2.04 | 209200.0 | 2.04 |
2020-12-28 | 2.69 | 2.06 | 2.1 | 2.14 | 1762700.0 | 2.14 |
2020-12-24 | 2.1 | 2.03 | 2.08 | 2.1 | 16500.0 | 2.1 |
2020-12-23 | 2.06 | 2.02 | 2.02 | 2.02 | 27900.0 | 2.02 |
2020-12-22 | 2.05 | 2.01 | 2.04 | 2.01 | 7900.0 | 2.01 |
2020-12-21 | 2.06 | 1.99 | 2.05 | 2.02 | 16500.0 | 2.02 |
2020-12-18 | 2.11 | 2.0 | 2.0 | 2.04 | 30500.0 | 2.04 |
2020-12-17 | 2.08 | 2.01 | 2.08 | 2.05 | 17600.0 | 2.05 |
2020-12-16 | 2.17 | 2.04 | 2.13 | 2.04 | 32900.0 | 2.04 |
2020-12-15 | 2.18 | 2.03 | 2.18 | 2.12 | 171000.0 | 2.12 |
2020-12-14 | 2.1 | 1.99 | 2.1 | 2.0 | 52800.0 | 2.0 |
2020-12-11 | 2.04 | 1.98 | 2.02 | 1.98 | 28400.0 | 1.98 |
2020-12-10 | 2.03 | 1.92 | 1.96 | 2.0 | 20400.0 | 2.0 |
2020-12-09 | 2.04 | 1.9 | 1.95 | 1.97 | 58200.0 | 1.97 |
2020-12-08 | 2.01 | 1.92 | 1.97 | 1.99 | 65700.0 | 1.99 |
2020-12-07 | 2.04 | 1.97 | 1.99 | 2.01 | 30600.0 | 2.01 |
2020-12-04 | 2.02 | 1.98 | 1.99 | 1.99 | 35700.0 | 1.99 |
2020-12-03 | 2.03 | 1.97 | 2.0 | 1.98 | 33900.0 | 1.98 |
2020-12-02 | 2.07 | 1.92 | 1.94 | 1.97 | 100100.0 | 1.97 |
2020-12-01 | 2.17 | 1.9 | 2.17 | 1.93 | 85200.0 | 1.93 |
2020-11-30 | 2.22 | 2.03 | 2.1 | 2.17 | 154600.0 | 2.17 |
2020-11-27 | 2.19 | 1.9 | 1.9 | 2.1 | 301300.0 | 2.1 |
2020-11-25 | 2.04 | 1.89 | 1.93 | 1.94 | 74300.0 | 1.94 |
2020-11-24 | 1.93 | 1.88 | 1.88 | 1.93 | 28800.0 | 1.93 |
2020-11-23 | 1.92 | 1.79 | 1.87 | 1.89 | 66400.0 | 1.89 |
2020-11-20 | 1.92 | 1.84 | 1.84 | 1.87 | 12900.0 | 1.87 |
2020-11-19 | 1.99 | 1.87 | 1.98 | 1.89 | 68400.0 | 1.89 |
2020-11-18 | 1.94 | 1.87 | 1.92 | 1.92 | 13100.0 | 1.92 |
2020-11-17 | 1.96 | 1.83 | 1.94 | 1.92 | 20900.0 | 1.92 |
2020-11-16 | 1.98 | 1.9 | 1.98 | 1.93 | 16900.0 | 1.93 |
2020-11-13 | 1.95 | 1.81 | 1.81 | 1.92 | 25900.0 | 1.92 |
2020-11-12 | 1.92 | 1.83 | 1.86 | 1.88 | 47200.0 | 1.88 |
2020-11-11 | 2.38 | 1.8 | 2.03 | 1.9 | 715300.0 | 1.9 |
2020-11-10 | 2.02 | 1.9 | 1.9 | 1.99 | 56300.0 | 1.99 |
2020-11-09 | 1.98 | 1.86 | 1.98 | 1.89 | 39500.0 | 1.89 |
2020-11-06 | 1.91 | 1.84 | 1.87 | 1.89 | 19200.0 | 1.89 |
2020-11-05 | 1.87 | 1.77 | 1.77 | 1.87 | 22600.0 | 1.87 |
2020-11-04 | 1.94 | 1.78 | 1.89 | 1.79 | 55100.0 | 1.79 |
2020-11-03 | 1.93 | 1.81 | 1.81 | 1.87 | 36300.0 | 1.87 |
2020-11-02 | 1.84 | 1.79 | 1.84 | 1.8 | 11600.0 | 1.8 |
2020-10-30 | 1.85 | 1.76 | 1.85 | 1.81 | 25800.0 | 1.81 |
2020-10-29 | 1.83 | 1.75 | 1.83 | 1.75 | 21700.0 | 1.75 |
2020-10-28 | 1.82 | 1.76 | 1.78 | 1.81 | 21300.0 | 1.81 |
2020-10-27 | 1.94 | 1.81 | 1.93 | 1.83 | 39900.0 | 1.83 |
2020-10-26 | 1.97 | 1.89 | 1.97 | 1.9 | 45700.0 | 1.9 |
2020-10-23 | 2.05 | 1.98 | 1.99 | 2.03 | 33200.0 | 2.03 |
2020-10-22 | 2.01 | 1.91 | 2.0 | 1.96 | 98700.0 | 1.96 |
2020-10-21 | 2.01 | 1.88 | 1.99 | 1.89 | 36900.0 | 1.89 |
2020-10-20 | 2.03 | 1.87 | 1.91 | 2.01 | 152100.0 | 2.01 |
2020-10-19 | 1.93 | 1.86 | 1.87 | 1.91 | 15600.0 | 1.91 |
2020-10-16 | 1.94 | 1.81 | 1.84 | 1.9 | 97300.0 | 1.9 |
2020-10-15 | 1.89 | 1.81 | 1.89 | 1.89 | 44600.0 | 1.89 |
2020-10-14 | 1.9 | 1.83 | 1.9 | 1.89 | 17300.0 | 1.89 |
2020-10-13 | 1.92 | 1.85 | 1.92 | 1.9 | 31800.0 | 1.9 |
2020-10-12 | 1.92 | 1.86 | 1.87 | 1.92 | 21500.0 | 1.92 |
2020-10-09 | 1.98 | 1.86 | 1.98 | 1.92 | 37000.0 | 1.92 |
2020-10-08 | 2.03 | 1.87 | 2.01 | 1.93 | 129100.0 | 1.93 |
2020-10-07 | 2.06 | 1.85 | 1.91 | 1.95 | 238200.0 | 1.95 |
2020-10-06 | 2.1 | 1.81 | 1.82 | 1.91 | 309300.0 | 1.91 |
2020-10-05 | 1.9 | 1.75 | 1.82 | 1.85 | 208800.0 | 1.85 |
2020-10-02 | 1.85 | 1.77 | 1.78 | 1.8 | 49200.0 | 1.8 |
2020-10-01 | 1.87 | 1.77 | 1.86 | 1.79 | 180700.0 | 1.79 |
2020-09-30 | 1.95 | 1.81 | 1.84 | 1.81 | 154600.0 | 1.81 |
2020-09-29 | 2.13 | 1.82 | 1.96 | 1.96 | 837200.0 | 1.96 |
2020-09-28 | 2.47 | 1.83 | 1.93 | 2.07 | 3483100.0 | 2.07 |
2020-09-25 | 1.95 | 1.68 | 1.7 | 1.93 | 132700.0 | 1.93 |
2020-09-24 | 1.71 | 1.68 | 1.71 | 1.68 | 9600.0 | 1.68 |
2020-09-23 | 1.78 | 1.7 | 1.75 | 1.71 | 25400.0 | 1.71 |
2020-09-22 | 1.87 | 1.75 | 1.83 | 1.75 | 16900.0 | 1.75 |
2020-09-21 | 1.9 | 1.76 | 1.9 | 1.76 | 20200.0 | 1.76 |
2020-09-18 | 1.83 | 1.78 | 1.78 | 1.81 | 21200.0 | 1.81 |
2020-09-17 | 2.22 | 1.79 | 1.87 | 1.83 | 798400.0 | 1.83 |
2020-09-16 | 1.9 | 1.83 | 1.9 | 1.83 | 89900.0 | 1.83 |
2020-09-15 | 1.91 | 1.8 | 1.87 | 1.88 | 39600.0 | 1.88 |
2020-09-14 | 1.99 | 1.88 | 1.99 | 1.88 | 33500.0 | 1.88 |
2020-09-11 | 1.94 | 1.9 | 1.93 | 1.94 | 10800.0 | 1.94 |
2020-09-10 | 1.97 | 1.9 | 1.97 | 1.9 | 12500.0 | 1.9 |
2020-09-09 | 1.97 | 1.9 | 1.93 | 1.93 | 19600.0 | 1.93 |
2020-09-08 | 1.98 | 1.85 | 1.91 | 1.91 | 30500.0 | 1.91 |
2020-09-04 | 2.04 | 1.9 | 2.02 | 1.91 | 63300.0 | 1.91 |
2020-09-03 | 2.08 | 1.9 | 2.04 | 1.97 | 25400.0 | 1.97 |
2020-09-02 | 2.13 | 2.02 | 2.07 | 2.09 | 82400.0 | 2.09 |
2020-09-01 | 2.13 | 2.01 | 2.13 | 2.11 | 47000.0 | 2.11 |
2020-08-31 | 2.15 | 2.1 | 2.15 | 2.1 | 9800.0 | 2.1 |
2020-08-28 | 2.18 | 2.1 | 2.1 | 2.15 | 9400.0 | 2.15 |
2020-08-27 | 2.19 | 2.01 | 2.06 | 2.19 | 41500.0 | 2.19 |
2020-08-26 | 2.16 | 2.09 | 2.1 | 2.09 | 11900.0 | 2.09 |
2020-08-25 | 2.14 | 2.07 | 2.07 | 2.09 | 22600.0 | 2.09 |
2020-08-24 | 2.25 | 2.04 | 2.17 | 2.11 | 39200.0 | 2.11 |
2020-08-21 | 2.3 | 2.15 | 2.26 | 2.21 | 24900.0 | 2.21 |
2020-08-20 | 2.22 | 2.12 | 2.12 | 2.22 | 13900.0 | 2.22 |
2020-08-19 | 2.33 | 2.16 | 2.33 | 2.17 | 21500.0 | 2.17 |
2020-08-18 | 2.34 | 2.23 | 2.23 | 2.3 | 47200.0 | 2.3 |
2020-08-17 | 2.29 | 2.13 | 2.13 | 2.23 | 37300.0 | 2.23 |
2020-08-14 | 2.2 | 2.11 | 2.2 | 2.18 | 61100.0 | 2.18 |
2020-08-13 | 2.29 | 2.15 | 2.25 | 2.27 | 54400.0 | 2.27 |
2020-08-12 | 2.25 | 2.15 | 2.21 | 2.15 | 42900.0 | 2.15 |
2020-08-11 | 2.23 | 2.13 | 2.21 | 2.13 | 61200.0 | 2.13 |
2020-08-10 | 2.19 | 2.13 | 2.19 | 2.14 | 42800.0 | 2.14 |
2020-08-07 | 2.17 | 2.08 | 2.15 | 2.16 | 67600.0 | 2.16 |
2020-08-06 | 2.17 | 2.06 | 2.14 | 2.14 | 18000.0 | 2.14 |
2020-08-05 | 2.19 | 2.07 | 2.11 | 2.12 | 58700.0 | 2.12 |
2020-08-04 | 2.17 | 2.06 | 2.15 | 2.11 | 160500.0 | 2.11 |
2020-08-03 | 2.09 | 1.97 | 2.07 | 2.04 | 28800.0 | 2.04 |
2020-07-31 | 2.12 | 1.99 | 2.12 | 2.02 | 54500.0 | 2.02 |
2020-07-30 | 2.12 | 2.03 | 2.12 | 2.03 | 25200.0 | 2.03 |
2020-07-29 | 2.14 | 2.03 | 2.03 | 2.06 | 52000.0 | 2.06 |
2020-07-28 | 2.13 | 1.99 | 2.13 | 2.03 | 117700.0 | 2.03 |
2020-07-27 | 2.26 | 1.97 | 2.21 | 2.09 | 114500.0 | 2.09 |
2020-07-24 | 2.3 | 2.05 | 2.1 | 2.3 | 192000.0 | 2.3 |
2020-07-23 | 2.07 | 2.0 | 2.0 | 2.07 | 33100.0 | 2.07 |
2020-07-22 | 2.1 | 2.0 | 2.07 | 2.01 | 16400.0 | 2.01 |
2020-07-21 | 2.1 | 1.99 | 2.0 | 2.07 | 139300.0 | 2.07 |
2020-07-20 | 2.11 | 1.97 | 2.05 | 1.99 | 34300.0 | 1.99 |
2020-07-17 | 2.05 | 1.99 | 2.0 | 2.01 | 22600.0 | 2.01 |
2020-07-16 | 2.11 | 2.0 | 2.11 | 2.01 | 25700.0 | 2.01 |
2020-07-15 | 2.13 | 1.96 | 1.99 | 2.06 | 123700.0 | 2.06 |
2020-07-14 | 2.02 | 1.9 | 1.92 | 1.99 | 70100.0 | 1.99 |
2020-07-13 | 2.03 | 1.91 | 1.93 | 1.92 | 40400.0 | 1.92 |
2020-07-10 | 2.03 | 1.93 | 2.03 | 1.94 | 45100.0 | 1.94 |
2020-07-09 | 2.03 | 1.9 | 1.9 | 1.98 | 82200.0 | 1.98 |
2020-07-08 | 2.03 | 1.9 | 1.99 | 1.9 | 123500.0 | 1.9 |
2020-07-07 | 2.15 | 1.97 | 2.15 | 2.02 | 146400.0 | 2.02 |
2020-07-06 | 2.25 | 2.01 | 2.25 | 2.18 | 179200.0 | 2.18 |
2020-07-02 | 2.17 | 2.05 | 2.1 | 2.11 | 99900.0 | 2.11 |
2020-07-01 | 2.11 | 1.96 | 2.04 | 2.07 | 120700.0 | 2.07 |
2020-06-30 | 2.39 | 2.01 | 2.18 | 2.14 | 541200.0 | 2.14 |
2020-06-29 | 2.0 | 1.86 | 1.87 | 1.96 | 90900.0 | 1.96 |
2020-06-26 | 2.05 | 1.82 | 2.03 | 1.88 | 224600.0 | 1.88 |
2020-06-25 | 2.05 | 1.95 | 1.97 | 1.99 | 109500.0 | 1.99 |
2020-06-24 | 2.2 | 1.96 | 2.2 | 2.06 | 327300.0 | 2.06 |
2020-06-23 | 2.48 | 2.12 | 2.35 | 2.18 | 628000.0 | 2.18 |
2020-06-22 | 3.38 | 2.4 | 3.3 | 2.58 | 1113000.0 | 2.58 |
2020-06-19 | 3.58 | 2.76 | 3.13 | 2.95 | 3095200.0 | 2.95 |
2020-06-18 | 3.25 | 2.3 | 3.25 | 2.74 | 1892700.0 | 2.74 |
2020-06-17 | 3.42 | 2.62 | 2.94 | 3.1 | 3469400.0 | 3.1 |
2020-06-16 | 2.21 | 1.93 | 1.93 | 2.15 | 79700.0 | 2.15 |
2020-06-15 | 1.93 | 1.81 | 1.93 | 1.93 | 14900.0 | 1.93 |
2020-06-12 | 2.08 | 1.9 | 2.08 | 1.95 | 13800.0 | 1.95 |
2020-06-11 | 1.99 | 1.75 | 1.89 | 1.99 | 11700.0 | 1.99 |
2020-06-10 | 2.23 | 1.85 | 2.22 | 2.05 | 41500.0 | 2.05 |
2020-06-09 | 2.2 | 2.07 | 2.07 | 2.17 | 18500.0 | 2.17 |
2020-06-08 | 2.2 | 2.02 | 2.11 | 2.2 | 50200.0 | 2.2 |
2020-06-05 | 2.13 | 1.98 | 2.08 | 2.06 | 33300.0 | 2.06 |
2020-06-04 | 2.05 | 2.0 | 2.05 | 2.04 | 17600.0 | 2.04 |
2020-06-03 | 2.06 | 1.97 | 2.06 | 2.06 | 25200.0 | 2.06 |
2020-06-02 | 2.05 | 1.86 | 1.9 | 2.04 | 50700.0 | 2.04 |
2020-06-01 | 1.9 | 1.68 | 1.79 | 1.88 | 10300.0 | 1.88 |
2020-05-29 | 1.85 | 1.72 | 1.81 | 1.84 | 18200.0 | 1.84 |
2020-05-28 | 1.81 | 1.71 | 1.81 | 1.77 | 9000.0 | 1.77 |
2020-05-27 | 1.77 | 1.73 | 1.75 | 1.77 | 18100.0 | 1.77 |
2020-05-26 | 1.71 | 1.58 | 1.6 | 1.71 | 25700.0 | 1.71 |
2020-05-22 | 1.65 | 1.59 | 1.65 | 1.6 | 24800.0 | 1.6 |
2020-05-21 | 1.65 | 1.6 | 1.62 | 1.64 | 4200.0 | 1.64 |
2020-05-20 | 1.63 | 1.56 | 1.57 | 1.58 | 14100.0 | 1.58 |
2020-05-19 | 1.66 | 1.6 | 1.63 | 1.66 | 3000.0 | 1.66 |
2020-05-18 | 1.68 | 1.51 | 1.55 | 1.63 | 42400.0 | 1.63 |
2020-05-15 | 1.59 | 1.51 | 1.57 | 1.53 | 12500.0 | 1.53 |
2020-05-14 | 1.6 | 1.54 | 1.6 | 1.54 | 13500.0 | 1.54 |
2020-05-13 | 1.62 | 1.54 | 1.57 | 1.59 | 11500.0 | 1.59 |
2020-05-12 | 1.65 | 1.54 | 1.58 | 1.63 | 21700.0 | 1.63 |
2020-05-11 | 1.6 | 1.41 | 1.41 | 1.59 | 63600.0 | 1.59 |
2020-05-08 | 1.63 | 1.57 | 1.6 | 1.6 | 5600.0 | 1.6 |
2020-05-07 | 1.61 | 1.57 | 1.61 | 1.6 | 11700.0 | 1.6 |
2020-05-06 | 1.62 | 1.6 | 1.61 | 1.61 | 4300.0 | 1.61 |
2020-05-05 | 1.69 | 1.57 | 1.6 | 1.62 | 16100.0 | 1.62 |
2020-05-04 | 1.7 | 1.55 | 1.55 | 1.59 | 11400.0 | 1.59 |
2020-05-01 | 1.82 | 1.68 | 1.82 | 1.75 | 9500.0 | 1.75 |
2020-04-30 | 1.79 | 1.53 | 1.56 | 1.77 | 43400.0 | 1.77 |
2020-04-29 | 1.81 | 1.48 | 1.81 | 1.65 | 52200.0 | 1.65 |
2020-04-28 | 1.59 | 1.38 | 1.45 | 1.58 | 103700.0 | 1.58 |
2020-04-27 | 1.5 | 1.39 | 1.49 | 1.42 | 105600.0 | 1.42 |
2020-04-24 | 1.46 | 1.36 | 1.44 | 1.46 | 43100.0 | 1.46 |
2020-04-23 | 1.48 | 1.39 | 1.45 | 1.48 | 52000.0 | 1.48 |
2020-04-22 | 1.55 | 1.34 | 1.53 | 1.53 | 36000.0 | 1.53 |
2020-04-21 | 1.65 | 1.46 | 1.65 | 1.46 | 16500.0 | 1.46 |
2020-04-20 | 1.69 | 1.6 | 1.69 | 1.6 | 5800.0 | 1.6 |
2020-04-17 | 1.69 | 1.62 | 1.62 | 1.69 | 11200.0 | 1.69 |
2020-04-16 | 1.56 | 1.55 | 1.56 | 1.55 | 1400.0 | 1.55 |
2020-04-15 | 1.64 | 1.52 | 1.64 | 1.53 | 20200.0 | 1.53 |
2020-04-14 | 1.71 | 1.58 | 1.65 | 1.61 | 12300.0 | 1.61 |
2020-04-13 | 1.62 | 1.56 | 1.62 | 1.58 | 10600.0 | 1.58 |
2020-04-09 | 1.64 | 1.54 | 1.6 | 1.55 | 28600.0 | 1.55 |
2020-04-08 | 1.58 | 1.4 | 1.44 | 1.5 | 13500.0 | 1.5 |
2020-04-07 | 1.51 | 1.4 | 1.4 | 1.44 | 6300.0 | 1.44 |
2020-04-06 | 1.6 | 1.41 | 1.6 | 1.41 | 12900.0 | 1.41 |
2020-04-03 | 1.55 | 1.36 | 1.55 | 1.36 | 9300.0 | 1.36 |
2020-04-02 | 1.85 | 1.39 | 1.85 | 1.45 | 54000.0 | 1.45 |
2020-04-01 | 1.62 | 1.53 | 1.6 | 1.58 | 12900.0 | 1.58 |
2020-03-31 | 1.65 | 1.55 | 1.63 | 1.55 | 8700.0 | 1.55 |
2020-03-30 | 1.72 | 1.54 | 1.55 | 1.72 | 6300.0 | 1.72 |
2020-03-27 | 1.56 | 1.51 | 1.54 | 1.51 | 10600.0 | 1.51 |
2020-03-26 | 1.55 | 1.39 | 1.4 | 1.55 | 9400.0 | 1.55 |
2020-03-25 | 1.49 | 1.35 | 1.49 | 1.35 | 30700.0 | 1.35 |
2020-03-24 | 1.44 | 1.3 | 1.32 | 1.4 | 22200.0 | 1.4 |
2020-03-23 | 1.31 | 1.16 | 1.17 | 1.3 | 22800.0 | 1.3 |
2020-03-20 | 1.4 | 1.25 | 1.4 | 1.3 | 5400.0 | 1.3 |
2020-03-19 | 1.4 | 1.2 | 1.39 | 1.27 | 8900.0 | 1.27 |
2020-03-18 | 1.38 | 1.21 | 1.38 | 1.33 | 45000.0 | 1.33 |
2020-03-17 | 1.53 | 1.32 | 1.4 | 1.33 | 22600.0 | 1.33 |
2020-03-16 | 1.43 | 1.25 | 1.25 | 1.34 | 18700.0 | 1.34 |
2020-03-13 | 1.76 | 1.54 | 1.68 | 1.56 | 31500.0 | 1.56 |
2020-03-12 | 1.86 | 1.69 | 1.83 | 1.72 | 11500.0 | 1.72 |
2020-03-11 | 2.1 | 1.99 | 1.99 | 2.04 | 1500.0 | 2.04 |
2020-03-10 | 2.06 | 1.84 | 2.06 | 1.93 | 8400.0 | 1.93 |
2020-03-09 | 2.22 | 1.99 | 2.21 | 2.05 | 46600.0 | 2.05 |
2020-03-06 | 2.28 | 2.21 | 2.25 | 2.21 | 1500.0 | 2.21 |
2020-03-05 | 2.46 | 2.33 | 2.33 | 2.38 | 5500.0 | 2.38 |
2020-03-04 | 2.29 | 2.21 | 2.21 | 2.29 | 19600.0 | 2.29 |
2020-03-03 | 2.25 | 2.17 | 2.17 | 2.21 | 3600.0 | 2.21 |
2020-03-02 | 2.28 | 2.2 | 2.2 | 2.21 | 10600.0 | 2.21 |
2020-02-28 | 2.34 | 2.22 | 2.33 | 2.22 | 37300.0 | 2.22 |
2020-02-27 | 2.38 | 2.34 | 2.36 | 2.34 | 15800.0 | 2.34 |
2020-02-26 | 2.41 | 2.37 | 2.39 | 2.37 | 3000.0 | 2.37 |
2020-02-25 | 2.4 | 2.39 | 2.39 | 2.39 | 1600.0 | 2.39 |
2020-02-24 | 2.47 | 2.35 | 2.35 | 2.47 | 2200.0 | 2.47 |
2020-02-21 | 2.47 | 2.36 | 2.4 | 2.44 | 23400.0 | 2.44 |
2020-02-20 | 2.49 | 2.41 | 2.41 | 2.49 | 4600.0 | 2.49 |
2020-02-19 | 2.44 | 2.42 | 2.42 | 2.44 | 800.0 | 2.44 |
2020-02-18 | 2.41 | 2.39 | 2.39 | 2.39 | 700.0 | 2.39 |