名前 | Aspen Group Inc. Common Stock |
ティッカー | ASPU |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.29 | 9.72 | 9.9 | 10.1 | 368800.0 | 10.1 |
2021-02-12 | 10.08 | 9.19 | 9.54 | 9.86 | 164500.0 | 9.86 |
2021-02-11 | 10.08 | 9.42 | 9.83 | 9.52 | 226500.0 | 9.52 |
2021-02-10 | 10.2 | 9.65 | 10.03 | 9.74 | 189500.0 | 9.74 |
2021-02-09 | 10.21 | 9.75 | 10.0 | 9.99 | 141400.0 | 9.99 |
2021-02-08 | 10.11 | 9.56 | 9.6 | 9.96 | 189500.0 | 9.96 |
2021-02-05 | 9.69 | 9.51 | 9.57 | 9.56 | 54700.0 | 9.56 |
2021-02-04 | 9.65 | 9.28 | 9.31 | 9.5 | 160900.0 | 9.5 |
2021-02-03 | 9.56 | 9.3 | 9.49 | 9.33 | 72100.0 | 9.33 |
2021-02-02 | 9.6 | 9.26 | 9.41 | 9.51 | 200500.0 | 9.51 |
2021-02-01 | 9.56 | 9.23 | 9.47 | 9.35 | 171900.0 | 9.35 |
2021-01-29 | 9.73 | 8.99 | 9.23 | 9.45 | 154400.0 | 9.45 |
2021-01-28 | 9.35 | 9.06 | 9.35 | 9.16 | 116000.0 | 9.16 |
2021-01-27 | 9.68 | 9.17 | 9.68 | 9.28 | 135700.0 | 9.28 |
2021-01-26 | 9.93 | 9.8 | 9.8 | 9.87 | 83800.0 | 9.87 |
2021-01-25 | 9.91 | 9.53 | 9.83 | 9.71 | 146200.0 | 9.71 |
2021-01-22 | 9.99 | 9.7 | 9.73 | 9.91 | 97300.0 | 9.91 |
2021-01-21 | 10.17 | 9.83 | 10.17 | 9.91 | 110200.0 | 9.91 |
2021-01-20 | 10.33 | 9.91 | 10.15 | 10.14 | 93200.0 | 10.14 |
2021-01-19 | 10.41 | 9.71 | 9.92 | 10.14 | 192500.0 | 10.14 |
2021-01-15 | 10.0 | 9.66 | 9.84 | 9.79 | 146200.0 | 9.79 |
2021-01-14 | 10.4 | 9.85 | 10.06 | 9.95 | 102800.0 | 9.95 |
2021-01-13 | 10.16 | 9.82 | 9.83 | 9.93 | 148800.0 | 9.93 |
2021-01-12 | 10.11 | 9.81 | 10.05 | 9.89 | 101600.0 | 9.89 |
2021-01-11 | 10.08 | 9.69 | 10.0 | 9.97 | 144100.0 | 9.97 |
2021-01-08 | 10.59 | 9.92 | 10.28 | 10.06 | 169600.0 | 10.06 |
2021-01-07 | 10.69 | 10.09 | 10.46 | 10.25 | 362000.0 | 10.25 |
2021-01-06 | 10.89 | 10.14 | 10.26 | 10.49 | 201100.0 | 10.49 |
2021-01-05 | 10.5 | 9.96 | 10.28 | 10.08 | 186500.0 | 10.08 |
2021-01-04 | 11.37 | 10.22 | 11.37 | 10.27 | 162200.0 | 10.27 |
2020-12-31 | 11.23 | 10.71 | 10.81 | 11.13 | 95300.0 | 11.13 |
2020-12-30 | 10.95 | 10.75 | 10.81 | 10.84 | 41300.0 | 10.84 |
2020-12-29 | 10.93 | 10.61 | 10.87 | 10.76 | 83300.0 | 10.76 |
2020-12-28 | 11.04 | 10.65 | 11.04 | 10.84 | 79600.0 | 10.84 |
2020-12-24 | 11.12 | 10.7 | 11.12 | 10.92 | 38300.0 | 10.92 |
2020-12-23 | 11.09 | 10.67 | 10.86 | 10.99 | 98300.0 | 10.99 |
2020-12-22 | 11.19 | 10.65 | 10.85 | 10.84 | 73400.0 | 10.84 |
2020-12-21 | 11.25 | 10.53 | 11.13 | 10.85 | 120200.0 | 10.85 |
2020-12-18 | 11.81 | 11.14 | 11.62 | 11.19 | 447900.0 | 11.19 |
2020-12-17 | 12.02 | 11.24 | 11.41 | 11.49 | 145900.0 | 11.49 |
2020-12-16 | 11.82 | 10.6 | 10.87 | 11.62 | 235600.0 | 11.62 |
2020-12-15 | 11.99 | 11.54 | 11.54 | 11.89 | 127600.0 | 11.89 |
2020-12-14 | 11.81 | 10.77 | 10.77 | 11.62 | 110600.0 | 11.62 |
2020-12-11 | 11.41 | 10.6 | 11.0 | 10.74 | 116800.0 | 10.74 |
2020-12-10 | 11.18 | 10.62 | 11.01 | 11.16 | 102400.0 | 11.16 |
2020-12-09 | 11.7 | 10.94 | 11.46 | 11.03 | 79300.0 | 11.03 |
2020-12-08 | 11.51 | 11.21 | 11.4 | 11.46 | 54000.0 | 11.46 |
2020-12-07 | 11.62 | 11.17 | 11.25 | 11.41 | 92400.0 | 11.41 |
2020-12-04 | 12.15 | 11.22 | 11.89 | 11.25 | 105600.0 | 11.25 |
2020-12-03 | 11.96 | 11.25 | 11.29 | 11.74 | 54000.0 | 11.74 |
2020-12-02 | 12.28 | 11.21 | 12.28 | 11.28 | 81800.0 | 11.28 |
2020-12-01 | 12.8 | 12.18 | 12.45 | 12.3 | 109500.0 | 12.3 |
2020-11-30 | 12.32 | 11.93 | 11.98 | 12.15 | 85600.0 | 12.15 |
2020-11-27 | 12.38 | 11.9 | 11.92 | 11.97 | 58800.0 | 11.97 |
2020-11-25 | 12.4 | 11.3 | 11.55 | 12.0 | 155700.0 | 12.0 |
2020-11-24 | 11.6 | 11.05 | 11.14 | 11.51 | 126900.0 | 11.51 |
2020-11-23 | 11.26 | 10.7 | 10.85 | 11.04 | 56800.0 | 11.04 |
2020-11-20 | 10.76 | 10.55 | 10.64 | 10.72 | 40300.0 | 10.72 |
2020-11-19 | 10.97 | 10.39 | 10.56 | 10.81 | 40400.0 | 10.81 |
2020-11-18 | 10.75 | 10.22 | 10.42 | 10.55 | 86400.0 | 10.55 |
2020-11-17 | 10.59 | 10.27 | 10.5 | 10.36 | 53800.0 | 10.36 |
2020-11-16 | 10.86 | 10.43 | 10.86 | 10.57 | 42900.0 | 10.57 |
2020-11-13 | 10.76 | 10.43 | 10.66 | 10.63 | 46800.0 | 10.63 |
2020-11-12 | 11.31 | 10.27 | 11.21 | 10.49 | 99300.0 | 10.49 |
2020-11-11 | 11.32 | 10.91 | 11.31 | 11.27 | 61800.0 | 11.27 |
2020-11-10 | 11.38 | 10.79 | 10.94 | 11.16 | 47700.0 | 11.16 |
2020-11-09 | 11.8 | 10.76 | 11.19 | 10.76 | 93600.0 | 10.76 |
2020-11-06 | 11.02 | 10.59 | 11.0 | 10.8 | 46600.0 | 10.8 |
2020-11-05 | 11.0 | 10.6 | 10.6 | 10.97 | 72000.0 | 10.97 |
2020-11-04 | 10.6 | 10.25 | 10.25 | 10.58 | 41400.0 | 10.58 |
2020-11-03 | 10.37 | 9.93 | 10.17 | 10.3 | 55100.0 | 10.3 |
2020-11-02 | 9.96 | 9.46 | 9.58 | 9.93 | 47400.0 | 9.93 |
2020-10-30 | 9.87 | 9.25 | 9.76 | 9.38 | 173100.0 | 9.38 |
2020-10-29 | 10.28 | 9.39 | 9.65 | 9.85 | 158100.0 | 9.85 |
2020-10-28 | 10.43 | 9.77 | 10.42 | 9.79 | 153600.0 | 9.79 |
2020-10-27 | 10.86 | 10.5 | 10.67 | 10.59 | 37000.0 | 10.59 |
2020-10-26 | 11.39 | 10.43 | 11.39 | 10.61 | 64600.0 | 10.61 |
2020-10-23 | 11.67 | 11.39 | 11.54 | 11.51 | 39100.0 | 11.51 |
2020-10-22 | 11.71 | 11.01 | 11.45 | 11.38 | 46300.0 | 11.38 |
2020-10-21 | 11.59 | 11.24 | 11.32 | 11.36 | 54200.0 | 11.36 |
2020-10-20 | 11.59 | 10.73 | 11.29 | 11.39 | 57100.0 | 11.39 |
2020-10-19 | 11.64 | 11.15 | 11.49 | 11.18 | 40100.0 | 11.18 |
2020-10-16 | 11.45 | 11.08 | 11.27 | 11.39 | 70300.0 | 11.39 |
2020-10-15 | 11.39 | 10.52 | 10.84 | 11.31 | 55500.0 | 11.31 |
2020-10-14 | 11.2 | 10.96 | 11.15 | 11.03 | 38000.0 | 11.03 |
2020-10-13 | 11.4 | 10.92 | 11.31 | 11.12 | 129900.0 | 11.12 |
2020-10-12 | 12.57 | 11.23 | 12.05 | 11.44 | 128100.0 | 11.44 |
2020-10-09 | 12.08 | 11.65 | 11.75 | 12.07 | 76100.0 | 12.07 |
2020-10-08 | 11.9 | 11.52 | 11.81 | 11.67 | 52900.0 | 11.67 |
2020-10-07 | 11.87 | 11.56 | 11.56 | 11.71 | 73600.0 | 11.71 |
2020-10-06 | 11.85 | 11.4 | 11.53 | 11.45 | 76900.0 | 11.45 |
2020-10-05 | 11.56 | 10.85 | 11.1 | 11.4 | 119800.0 | 11.4 |
2020-10-02 | 11.37 | 10.74 | 10.87 | 10.92 | 79000.0 | 10.92 |
2020-10-01 | 11.3 | 10.77 | 11.3 | 11.09 | 90000.0 | 11.09 |
2020-09-30 | 11.6 | 10.97 | 11.51 | 11.17 | 115600.0 | 11.17 |
2020-09-29 | 11.66 | 11.06 | 11.2 | 11.51 | 168600.0 | 11.51 |
2020-09-28 | 11.41 | 10.85 | 10.95 | 11.24 | 209600.0 | 11.24 |
2020-09-25 | 10.99 | 10.63 | 10.67 | 10.86 | 144300.0 | 10.86 |
2020-09-24 | 10.96 | 10.56 | 10.94 | 10.72 | 157600.0 | 10.72 |
2020-09-23 | 11.62 | 10.98 | 11.5 | 10.99 | 222500.0 | 10.99 |
2020-09-22 | 11.59 | 10.73 | 11.21 | 11.47 | 172700.0 | 11.47 |
2020-09-21 | 11.86 | 10.73 | 11.68 | 10.88 | 201200.0 | 10.88 |
2020-09-18 | 12.19 | 11.79 | 12.03 | 11.9 | 239700.0 | 11.9 |
2020-09-17 | 12.05 | 11.29 | 11.4 | 11.98 | 136500.0 | 11.98 |
2020-09-16 | 12.4 | 11.59 | 12.14 | 11.69 | 175200.0 | 11.69 |
2020-09-15 | 12.27 | 11.64 | 12.0 | 12.01 | 578500.0 | 12.01 |
2020-09-14 | 12.1 | 11.78 | 11.87 | 11.95 | 390500.0 | 11.95 |
2020-09-11 | 12.03 | 11.25 | 11.98 | 11.54 | 159000.0 | 11.54 |
2020-09-10 | 12.1 | 11.8 | 11.8 | 11.9 | 145600.0 | 11.9 |
2020-09-09 | 11.96 | 11.41 | 11.55 | 11.82 | 116300.0 | 11.82 |
2020-09-08 | 11.68 | 11.23 | 11.53 | 11.47 | 97400.0 | 11.47 |
2020-09-04 | 12.48 | 11.54 | 12.4 | 11.77 | 183500.0 | 11.77 |
2020-09-03 | 13.08 | 12.08 | 13.0 | 12.25 | 142300.0 | 12.25 |
2020-09-02 | 13.1 | 12.67 | 12.71 | 12.99 | 143600.0 | 12.99 |
2020-09-01 | 12.9 | 12.42 | 12.66 | 12.75 | 132200.0 | 12.75 |
2020-08-31 | 13.1 | 12.71 | 12.81 | 12.78 | 251700.0 | 12.78 |
2020-08-28 | 13.16 | 11.95 | 12.14 | 13.0 | 231800.0 | 13.0 |
2020-08-27 | 12.1 | 11.38 | 11.71 | 11.99 | 207800.0 | 11.99 |
2020-08-26 | 11.86 | 11.37 | 11.78 | 11.75 | 114900.0 | 11.75 |
2020-08-25 | 12.07 | 11.7 | 11.96 | 11.82 | 138800.0 | 11.82 |
2020-08-24 | 12.32 | 11.78 | 12.2 | 12.07 | 201200.0 | 12.07 |
2020-08-21 | 12.12 | 11.25 | 11.33 | 12.01 | 197700.0 | 12.01 |
2020-08-20 | 12.09 | 11.38 | 11.86 | 11.4 | 118400.0 | 11.4 |
2020-08-19 | 11.89 | 11.35 | 11.44 | 11.73 | 136800.0 | 11.73 |
2020-08-18 | 12.24 | 11.22 | 12.0 | 11.34 | 266600.0 | 11.34 |
2020-08-17 | 11.76 | 10.74 | 10.84 | 11.75 | 461700.0 | 11.75 |
2020-08-14 | 10.88 | 10.37 | 10.46 | 10.7 | 104900.0 | 10.7 |
2020-08-13 | 10.68 | 10.04 | 10.05 | 10.48 | 162000.0 | 10.48 |
2020-08-12 | 10.27 | 9.99 | 10.15 | 10.02 | 143700.0 | 10.02 |
2020-08-11 | 11.0 | 9.98 | 11.0 | 10.05 | 196100.0 | 10.05 |
2020-08-10 | 11.04 | 10.54 | 11.0 | 10.87 | 231600.0 | 10.87 |
2020-08-07 | 11.06 | 10.45 | 10.59 | 11.0 | 262700.0 | 11.0 |
2020-08-06 | 10.52 | 9.64 | 9.89 | 10.47 | 340400.0 | 10.47 |
2020-08-05 | 9.95 | 9.17 | 9.18 | 9.89 | 221000.0 | 9.89 |
2020-08-04 | 9.17 | 8.86 | 8.86 | 9.15 | 146300.0 | 9.15 |
2020-08-03 | 8.94 | 8.65 | 8.85 | 8.86 | 100700.0 | 8.86 |
2020-07-31 | 8.85 | 8.61 | 8.81 | 8.8 | 145600.0 | 8.8 |
2020-07-30 | 9.1 | 8.6 | 8.99 | 8.85 | 206900.0 | 8.85 |
2020-07-29 | 9.4 | 9.02 | 9.37 | 9.08 | 110200.0 | 9.08 |
2020-07-28 | 9.29 | 8.92 | 9.2 | 9.28 | 131900.0 | 9.28 |
2020-07-27 | 9.76 | 9.11 | 9.64 | 9.29 | 165000.0 | 9.29 |
2020-07-24 | 9.79 | 9.52 | 9.52 | 9.56 | 247700.0 | 9.56 |
2020-07-23 | 9.64 | 9.24 | 9.37 | 9.52 | 115000.0 | 9.52 |
2020-07-22 | 9.54 | 9.11 | 9.18 | 9.39 | 183900.0 | 9.39 |
2020-07-21 | 9.72 | 9.09 | 9.39 | 9.24 | 154200.0 | 9.24 |
2020-07-20 | 9.56 | 9.17 | 9.5 | 9.3 | 153700.0 | 9.3 |
2020-07-17 | 9.77 | 9.4 | 9.59 | 9.5 | 203900.0 | 9.5 |
2020-07-16 | 9.62 | 9.24 | 9.39 | 9.53 | 204100.0 | 9.53 |
2020-07-15 | 9.61 | 9.08 | 9.19 | 9.49 | 235200.0 | 9.49 |
2020-07-14 | 9.23 | 8.87 | 9.01 | 9.01 | 282400.0 | 9.01 |
2020-07-13 | 9.47 | 8.75 | 9.47 | 8.82 | 261100.0 | 8.82 |
2020-07-10 | 9.46 | 9.06 | 9.17 | 9.43 | 106600.0 | 9.43 |
2020-07-09 | 9.56 | 8.86 | 9.17 | 9.14 | 260200.0 | 9.14 |
2020-07-08 | 10.09 | 8.82 | 9.95 | 9.11 | 645200.0 | 9.11 |
2020-07-07 | 9.92 | 9.02 | 9.92 | 9.15 | 395000.0 | 9.15 |
2020-07-06 | 9.99 | 8.74 | 8.85 | 9.92 | 408200.0 | 9.92 |
2020-07-02 | 9.13 | 8.69 | 9.13 | 8.74 | 160100.0 | 8.74 |
2020-07-01 | 9.15 | 8.77 | 9.06 | 9.04 | 178100.0 | 9.04 |
2020-06-30 | 9.12 | 8.49 | 8.49 | 9.05 | 173400.0 | 9.05 |
2020-06-29 | 9.01 | 8.45 | 8.73 | 8.51 | 213300.0 | 8.51 |
2020-06-26 | 9.4 | 8.48 | 9.02 | 8.73 | 2509100.0 | 8.73 |
2020-06-25 | 9.24 | 8.99 | 9.03 | 9.08 | 254800.0 | 9.08 |
2020-06-24 | 9.26 | 8.95 | 9.16 | 9.09 | 134200.0 | 9.09 |
2020-06-23 | 9.35 | 9.11 | 9.25 | 9.2 | 176900.0 | 9.2 |
2020-06-22 | 9.27 | 9.09 | 9.21 | 9.19 | 142600.0 | 9.19 |
2020-06-19 | 9.4 | 8.92 | 9.4 | 9.25 | 324700.0 | 9.25 |
2020-06-18 | 9.65 | 9.31 | 9.5 | 9.35 | 139500.0 | 9.35 |
2020-06-17 | 10.03 | 9.67 | 10.0 | 9.79 | 65800.0 | 9.79 |
2020-06-16 | 10.14 | 9.9 | 10.06 | 10.03 | 97000.0 | 10.03 |
2020-06-15 | 10.21 | 9.58 | 9.58 | 9.8 | 160200.0 | 9.8 |
2020-06-12 | 9.92 | 9.52 | 9.52 | 9.86 | 108500.0 | 9.86 |
2020-06-11 | 10.12 | 9.18 | 10.12 | 9.42 | 129500.0 | 9.42 |
2020-06-10 | 10.5 | 10.19 | 10.49 | 10.26 | 166500.0 | 10.26 |
2020-06-09 | 10.55 | 10.2 | 10.55 | 10.41 | 122800.0 | 10.41 |
2020-06-08 | 10.7 | 10.32 | 10.33 | 10.62 | 268600.0 | 10.62 |
2020-06-05 | 10.72 | 9.93 | 10.56 | 10.36 | 155400.0 | 10.36 |
2020-06-04 | 10.52 | 10.28 | 10.45 | 10.52 | 117800.0 | 10.52 |
2020-06-03 | 10.75 | 9.76 | 9.94 | 10.47 | 266900.0 | 10.47 |
2020-06-02 | 10.04 | 8.5 | 8.8 | 9.94 | 573100.0 | 9.94 |
2020-06-01 | 8.72 | 8.45 | 8.5 | 8.6 | 98800.0 | 8.6 |
2020-05-29 | 8.51 | 8.25 | 8.25 | 8.39 | 51400.0 | 8.39 |
2020-05-28 | 8.56 | 8.18 | 8.42 | 8.2 | 80100.0 | 8.2 |
2020-05-27 | 8.55 | 8.27 | 8.27 | 8.5 | 101800.0 | 8.5 |
2020-05-26 | 8.37 | 8.1 | 8.27 | 8.26 | 61900.0 | 8.26 |
2020-05-22 | 8.24 | 7.96 | 7.96 | 8.18 | 44800.0 | 8.18 |
2020-05-21 | 8.26 | 7.95 | 8.16 | 8.03 | 51700.0 | 8.03 |
2020-05-20 | 8.23 | 7.82 | 7.98 | 8.23 | 68700.0 | 8.23 |
2020-05-19 | 7.98 | 7.38 | 7.66 | 7.88 | 82700.0 | 7.88 |
2020-05-18 | 7.7 | 7.11 | 7.24 | 7.64 | 84700.0 | 7.64 |
2020-05-15 | 7.18 | 7.01 | 7.01 | 7.03 | 62300.0 | 7.03 |
2020-05-14 | 7.3 | 6.92 | 7.1 | 7.13 | 74900.0 | 7.13 |
2020-05-13 | 7.31 | 6.92 | 7.25 | 7.15 | 155800.0 | 7.15 |
2020-05-12 | 7.71 | 7.24 | 7.71 | 7.27 | 61400.0 | 7.27 |
2020-05-11 | 7.75 | 7.59 | 7.66 | 7.65 | 97700.0 | 7.65 |
2020-05-08 | 7.79 | 6.92 | 7.18 | 7.74 | 247100.0 | 7.74 |
2020-05-07 | 7.16 | 6.99 | 7.11 | 7.0 | 105700.0 | 7.0 |
2020-05-06 | 7.8 | 6.93 | 7.48 | 7.02 | 104900.0 | 7.02 |
2020-05-05 | 7.8 | 6.96 | 7.01 | 7.4 | 138400.0 | 7.4 |
2020-05-04 | 7.01 | 6.76 | 6.99 | 6.96 | 122700.0 | 6.96 |
2020-05-01 | 7.72 | 6.87 | 7.59 | 6.95 | 233300.0 | 6.95 |
2020-04-30 | 8.11 | 7.85 | 8.07 | 7.9 | 67200.0 | 7.9 |
2020-04-29 | 8.3 | 8.02 | 8.3 | 8.2 | 139600.0 | 8.2 |
2020-04-28 | 8.2 | 7.53 | 7.65 | 8.06 | 113700.0 | 8.06 |
2020-04-27 | 7.71 | 7.24 | 7.24 | 7.66 | 55500.0 | 7.66 |
2020-04-24 | 7.24 | 7.05 | 7.15 | 7.24 | 53200.0 | 7.24 |
2020-04-23 | 7.4 | 7.07 | 7.38 | 7.24 | 63600.0 | 7.24 |
2020-04-22 | 7.43 | 6.98 | 7.35 | 7.42 | 49800.0 | 7.42 |
2020-04-21 | 7.2 | 6.93 | 6.97 | 7.2 | 27600.0 | 7.2 |
2020-04-20 | 7.33 | 7.07 | 7.23 | 7.15 | 74700.0 | 7.15 |
2020-04-17 | 7.49 | 7.19 | 7.47 | 7.24 | 69800.0 | 7.24 |
2020-04-16 | 7.57 | 7.21 | 7.5 | 7.35 | 114900.0 | 7.35 |
2020-04-15 | 7.61 | 6.93 | 7.23 | 7.42 | 66200.0 | 7.42 |
2020-04-14 | 7.57 | 7.26 | 7.26 | 7.48 | 84600.0 | 7.48 |
2020-04-13 | 7.54 | 7.15 | 7.42 | 7.16 | 81800.0 | 7.16 |
2020-04-09 | 7.6 | 7.25 | 7.5 | 7.45 | 60900.0 | 7.45 |
2020-04-08 | 7.48 | 7.16 | 7.22 | 7.45 | 92100.0 | 7.45 |
2020-04-07 | 7.18 | 6.67 | 6.85 | 7.18 | 152800.0 | 7.18 |
2020-04-06 | 6.87 | 6.55 | 6.76 | 6.74 | 61900.0 | 6.74 |
2020-04-03 | 6.97 | 6.39 | 6.77 | 6.61 | 138300.0 | 6.61 |
2020-04-02 | 7.2 | 6.7 | 6.78 | 6.75 | 98800.0 | 6.75 |
2020-04-01 | 7.75 | 6.56 | 7.75 | 6.91 | 207000.0 | 6.91 |
2020-03-31 | 8.1 | 7.57 | 8.01 | 7.99 | 166000.0 | 7.99 |
2020-03-30 | 8.03 | 7.4 | 7.69 | 8.02 | 145500.0 | 8.02 |
2020-03-27 | 7.67 | 7.14 | 7.63 | 7.63 | 74000.0 | 7.63 |
2020-03-26 | 7.9 | 7.12 | 7.12 | 7.84 | 88400.0 | 7.84 |
2020-03-25 | 7.59 | 7.03 | 7.24 | 7.04 | 78300.0 | 7.04 |
2020-03-24 | 7.93 | 7.04 | 7.75 | 7.23 | 151800.0 | 7.23 |
2020-03-23 | 7.8 | 6.98 | 7.79 | 7.79 | 329400.0 | 7.79 |
2020-03-20 | 7.79 | 6.55 | 6.57 | 7.75 | 386200.0 | 7.75 |
2020-03-19 | 6.56 | 5.4 | 5.6 | 6.5 | 191700.0 | 6.5 |
2020-03-18 | 5.52 | 4.65 | 5.2 | 5.52 | 273700.0 | 5.52 |
2020-03-17 | 5.53 | 5.11 | 5.21 | 5.33 | 139400.0 | 5.33 |
2020-03-16 | 5.62 | 5.12 | 5.52 | 5.14 | 176800.0 | 5.14 |
2020-03-13 | 6.11 | 5.76 | 6.03 | 5.96 | 369900.0 | 5.96 |
2020-03-12 | 6.25 | 5.62 | 6.07 | 5.82 | 480700.0 | 5.82 |
2020-03-11 | 7.6 | 6.2 | 7.6 | 6.34 | 416000.0 | 6.34 |
2020-03-10 | 8.21 | 7.52 | 7.94 | 7.97 | 132500.0 | 7.97 |
2020-03-09 | 8.3 | 7.79 | 8.28 | 7.8 | 149600.0 | 7.8 |
2020-03-06 | 8.88 | 8.44 | 8.76 | 8.67 | 93000.0 | 8.67 |
2020-03-05 | 9.19 | 8.84 | 9.17 | 8.9 | 76400.0 | 8.9 |
2020-03-04 | 9.3 | 8.88 | 9.04 | 9.3 | 110700.0 | 9.3 |
2020-03-03 | 9.08 | 8.7 | 8.84 | 8.97 | 69200.0 | 8.97 |
2020-03-02 | 8.94 | 8.6 | 8.79 | 8.8 | 103700.0 | 8.8 |
2020-02-28 | 9.39 | 8.58 | 9.23 | 8.78 | 261800.0 | 8.78 |
2020-02-27 | 9.67 | 9.22 | 9.5 | 9.52 | 149200.0 | 9.52 |
2020-02-26 | 9.9 | 9.6 | 9.75 | 9.63 | 146400.0 | 9.63 |
2020-02-25 | 10.01 | 9.53 | 9.92 | 9.73 | 260300.0 | 9.73 |
2020-02-24 | 9.96 | 9.69 | 9.95 | 9.96 | 158400.0 | 9.96 |
2020-02-21 | 10.16 | 9.65 | 9.9 | 10.12 | 184300.0 | 10.12 |
2020-02-20 | 9.9 | 9.56 | 9.59 | 9.86 | 306500.0 | 9.86 |
2020-02-19 | 9.69 | 9.25 | 9.65 | 9.59 | 233000.0 | 9.59 |
2020-02-18 | 9.69 | 8.9 | 9.69 | 9.52 | 281100.0 | 9.52 |