名前 | AmeriServ Financial Inc. Common Stock |
ティッカー | ASRV |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.0 | 3.95 | 4.0 | 3.96 | 16400.0 | 3.96 |
2021-02-12 | 3.95 | 3.88 | 3.94 | 3.93 | 4500.0 | 3.93 |
2021-02-11 | 3.95 | 3.79 | 3.87 | 3.91 | 48800.0 | 3.91 |
2021-02-10 | 3.92 | 3.69 | 3.81 | 3.88 | 63000.0 | 3.88 |
2021-02-09 | 3.91 | 3.62 | 3.71 | 3.86 | 35000.0 | 3.86 |
2021-02-08 | 3.89 | 3.67 | 3.86 | 3.77 | 43800.0 | 3.77 |
2021-02-05 | 4.08 | 3.65 | 3.69 | 3.89 | 177300.0 | 3.89 |
2021-02-04 | 3.7 | 3.41 | 3.47 | 3.66 | 24900.0 | 3.64 |
2021-02-03 | 3.5 | 3.41 | 3.46 | 3.41 | 6500.0 | 3.39 |
2021-02-02 | 3.46 | 3.41 | 3.46 | 3.41 | 2000.0 | 3.39 |
2021-02-01 | 3.46 | 3.39 | 3.4 | 3.42 | 4700.0 | 3.4 |
2021-01-29 | 3.47 | 3.39 | 3.44 | 3.4 | 22600.0 | 3.38 |
2021-01-28 | 3.44 | 3.35 | 3.35 | 3.41 | 7500.0 | 3.39 |
2021-01-27 | 3.47 | 3.35 | 3.47 | 3.36 | 8200.0 | 3.34 |
2021-01-26 | 3.49 | 3.47 | 3.49 | 3.47 | 6800.0 | 3.45 |
2021-01-25 | 3.57 | 3.38 | 3.52 | 3.51 | 18000.0 | 3.49 |
2021-01-22 | 3.58 | 3.4 | 3.45 | 3.58 | 4600.0 | 3.56 |
2021-01-21 | 3.49 | 3.47 | 3.49 | 3.47 | 2200.0 | 3.45 |
2021-01-20 | 3.58 | 3.47 | 3.48 | 3.48 | 8500.0 | 3.46 |
2021-01-19 | 3.58 | 3.42 | 3.58 | 3.5 | 8900.0 | 3.48 |
2021-01-15 | 3.8 | 3.31 | 3.31 | 3.61 | 26100.0 | 3.59 |
2021-01-14 | 3.43 | 3.3 | 3.3 | 3.4 | 13000.0 | 3.38 |
2021-01-13 | 3.33 | 3.26 | 3.31 | 3.3 | 10600.0 | 3.28 |
2021-01-12 | 3.33 | 3.24 | 3.27 | 3.3 | 8800.0 | 3.28 |
2021-01-11 | 3.27 | 3.2 | 3.22 | 3.26 | 12400.0 | 3.24 |
2021-01-08 | 3.29 | 3.28 | 3.28 | 3.28 | 13700.0 | 3.26 |
2021-01-07 | 3.27 | 3.16 | 3.16 | 3.27 | 4400.0 | 3.25 |
2021-01-06 | 3.28 | 3.1 | 3.13 | 3.18 | 20100.0 | 3.16 |
2021-01-05 | 3.12 | 3.05 | 3.12 | 3.09 | 5600.0 | 3.07 |
2021-01-04 | 3.24 | 3.1 | 3.14 | 3.1 | 3500.0 | 3.08 |
2020-12-31 | 3.19 | 3.13 | 3.19 | 3.13 | 1000.0 | 3.11 |
2020-12-30 | 3.22 | 3.1 | 3.22 | 3.18 | 12100.0 | 3.16 |
2020-12-29 | 3.24 | 3.19 | 3.24 | 3.21 | 4700.0 | 3.19 |
2020-12-28 | 3.34 | 3.2 | 3.34 | 3.24 | 27100.0 | 3.22 |
2020-12-24 | 3.3 | 3.22 | 3.22 | 3.3 | 7300.0 | 3.28 |
2020-12-23 | 3.34 | 3.2 | 3.27 | 3.25 | 13400.0 | 3.23 |
2020-12-22 | 3.19 | 3.11 | 3.11 | 3.19 | 12200.0 | 3.17 |
2020-12-21 | 3.3 | 3.09 | 3.09 | 3.11 | 25200.0 | 3.09 |
2020-12-18 | 3.4 | 3.15 | 3.35 | 3.15 | 22600.0 | 3.13 |
2020-12-17 | 3.4 | 3.3 | 3.3 | 3.4 | 8300.0 | 3.38 |
2020-12-16 | 3.36 | 3.31 | 3.36 | 3.31 | 2500.0 | 3.29 |
2020-12-15 | 3.37 | 3.29 | 3.37 | 3.3 | 11600.0 | 3.28 |
2020-12-14 | 3.4 | 3.3 | 3.3 | 3.35 | 7500.0 | 3.33 |
2020-12-11 | 3.3 | 3.22 | 3.22 | 3.27 | 4900.0 | 3.25 |
2020-12-10 | 3.29 | 3.23 | 3.26 | 3.23 | 6200.0 | 3.21 |
2020-12-09 | 3.28 | 3.22 | 3.22 | 3.23 | 21700.0 | 3.21 |
2020-12-08 | 3.31 | 3.24 | 3.24 | 3.25 | 1700.0 | 3.23 |
2020-12-07 | 3.25 | 3.2 | 3.25 | 3.24 | 1900.0 | 3.22 |
2020-12-04 | 3.39 | 3.24 | 3.39 | 3.24 | 3200.0 | 3.22 |
2020-12-03 | 3.34 | 3.26 | 3.34 | 3.33 | 2400.0 | 3.31 |
2020-12-02 | 3.34 | 3.16 | 3.16 | 3.34 | 1800.0 | 3.32 |
2020-12-01 | 3.38 | 3.29 | 3.35 | 3.3 | 8600.0 | 3.28 |
2020-11-30 | 3.3 | 3.12 | 3.22 | 3.28 | 20100.0 | 3.26 |
2020-11-27 | 3.25 | 3.08 | 3.11 | 3.18 | 5500.0 | 3.16 |
2020-11-25 | 3.24 | 3.07 | 3.24 | 3.09 | 17800.0 | 3.07 |
2020-11-24 | 3.2 | 3.1 | 3.11 | 3.17 | 21300.0 | 3.15 |
2020-11-23 | 3.24 | 3.0 | 3.01 | 3.08 | 6300.0 | 3.06 |
2020-11-20 | 3.15 | 3.0 | 3.07 | 3.01 | 12500.0 | 2.99 |
2020-11-19 | 3.25 | 3.0 | 3.02 | 3.17 | 19900.0 | 3.15 |
2020-11-18 | 3.06 | 3.0 | 3.05 | 3.01 | 9700.0 | 2.99 |
2020-11-17 | 3.1 | 2.91 | 3.09 | 3.0 | 24000.0 | 2.98 |
2020-11-16 | 3.24 | 3.02 | 3.03 | 3.18 | 10300.0 | 3.16 |
2020-11-13 | 3.12 | 3.0 | 3.0 | 3.12 | 3600.0 | 3.1 |
2020-11-12 | 3.06 | 2.99 | 3.02 | 3.02 | 10800.0 | 3.0 |
2020-11-11 | 3.07 | 2.97 | 3.04 | 2.97 | 5300.0 | 2.95 |
2020-11-10 | 3.15 | 2.98 | 3.05 | 3.05 | 28000.0 | 3.03 |
2020-11-09 | 3.08 | 2.85 | 2.85 | 3.04 | 38200.0 | 3.02 |
2020-11-06 | 2.85 | 2.76 | 2.78 | 2.76 | 10400.0 | 2.74 |
2020-11-05 | 2.88 | 2.76 | 2.84 | 2.82 | 6800.0 | 2.8 |
2020-11-04 | 2.89 | 2.69 | 2.83 | 2.83 | 12300.0 | 2.81 |
2020-11-03 | 2.86 | 2.65 | 2.7 | 2.82 | 8100.0 | 2.8 |
2020-11-02 | 2.79 | 2.7 | 2.76 | 2.79 | 8000.0 | 2.77 |
2020-10-30 | 2.82 | 2.74 | 2.82 | 2.76 | 9800.0 | 2.74 |
2020-10-29 | 2.81 | 2.75 | 2.75 | 2.78 | 6200.0 | 2.74 |
2020-10-28 | 2.82 | 2.73 | 2.82 | 2.75 | 9000.0 | 2.71 |
2020-10-27 | 2.88 | 2.79 | 2.88 | 2.79 | 900.0 | 2.75 |
2020-10-26 | 3.0 | 2.81 | 2.93 | 2.9 | 5600.0 | 2.85 |
2020-10-23 | 2.98 | 2.76 | 2.91 | 2.93 | 18500.0 | 2.88 |
2020-10-22 | 2.98 | 2.86 | 2.86 | 2.92 | 18200.0 | 2.87 |
2020-10-21 | 2.97 | 2.81 | 2.97 | 2.87 | 33400.0 | 2.82 |
2020-10-20 | 3.02 | 2.99 | 2.99 | 3.01 | 12900.0 | 2.96 |
2020-10-19 | 2.95 | 2.85 | 2.88 | 2.9 | 7600.0 | 2.85 |
2020-10-16 | 3.05 | 2.99 | 2.99 | 3.02 | 47500.0 | 2.97 |
2020-10-15 | 2.95 | 2.92 | 2.92 | 2.95 | 5200.0 | 2.9 |
2020-10-14 | 2.9 | 2.88 | 2.88 | 2.9 | 2300.0 | 2.85 |
2020-10-13 | 2.87 | 2.87 | 2.87 | 2.87 | 2300.0 | 2.82 |
2020-10-12 | 2.95 | 2.89 | 2.91 | 2.91 | 2900.0 | 2.86 |
2020-10-09 | 2.95 | 2.86 | 2.87 | 2.88 | 3700.0 | 2.83 |
2020-10-08 | 2.88 | 2.85 | 2.88 | 2.88 | 3500.0 | 2.83 |
2020-10-07 | 2.9 | 2.69 | 2.69 | 2.88 | 3000.0 | 2.83 |
2020-10-06 | 2.92 | 2.78 | 2.79 | 2.8 | 11900.0 | 2.76 |
2020-10-05 | 2.8 | 2.67 | 2.69 | 2.77 | 14400.0 | 2.73 |
2020-10-02 | 2.73 | 2.68 | 2.68 | 2.69 | 7400.0 | 2.65 |
2020-10-01 | 2.79 | 2.7 | 2.73 | 2.79 | 2700.0 | 2.75 |
2020-09-30 | 2.83 | 2.78 | 2.82 | 2.81 | 9800.0 | 2.77 |
2020-09-29 | 2.82 | 2.72 | 2.77 | 2.82 | 12100.0 | 2.78 |
2020-09-28 | 2.77 | 2.7 | 2.71 | 2.74 | 6500.0 | 2.7 |
2020-09-25 | 2.75 | 2.66 | 2.73 | 2.72 | 9900.0 | 2.68 |
2020-09-24 | 2.68 | 2.65 | 2.66 | 2.68 | 25500.0 | 2.64 |
2020-09-23 | 2.82 | 2.66 | 2.82 | 2.66 | 4500.0 | 2.62 |
2020-09-22 | 2.8 | 2.66 | 2.67 | 2.66 | 12000.0 | 2.62 |
2020-09-21 | 2.76 | 2.66 | 2.72 | 2.66 | 7400.0 | 2.62 |
2020-09-18 | 2.77 | 2.65 | 2.67 | 2.77 | 24300.0 | 2.73 |
2020-09-17 | 2.74 | 2.68 | 2.7 | 2.69 | 7800.0 | 2.65 |
2020-09-16 | 2.68 | 2.65 | 2.66 | 2.67 | 17300.0 | 2.63 |
2020-09-15 | 2.69 | 2.65 | 2.65 | 2.66 | 12100.0 | 2.62 |
2020-09-14 | 2.69 | 2.66 | 2.68 | 2.66 | 19200.0 | 2.62 |
2020-09-11 | 2.75 | 2.67 | 2.71 | 2.67 | 8000.0 | 2.63 |
2020-09-10 | 2.73 | 2.67 | 2.72 | 2.69 | 10300.0 | 2.65 |
2020-09-09 | 2.75 | 2.72 | 2.74 | 2.72 | 14800.0 | 2.68 |
2020-09-08 | 2.76 | 2.74 | 2.76 | 2.74 | 6200.0 | 2.7 |
2020-09-04 | 2.84 | 2.74 | 2.84 | 2.77 | 13900.0 | 2.73 |
2020-09-03 | 2.82 | 2.78 | 2.79 | 2.78 | 7900.0 | 2.74 |
2020-09-02 | 2.83 | 2.78 | 2.83 | 2.82 | 900.0 | 2.78 |
2020-09-01 | 2.8 | 2.78 | 2.8 | 2.8 | 8500.0 | 2.76 |
2020-08-31 | 2.81 | 2.77 | 2.8 | 2.79 | 15000.0 | 2.75 |
2020-08-28 | 2.88 | 2.79 | 2.85 | 2.83 | 14400.0 | 2.79 |
2020-08-27 | 2.92 | 2.85 | 2.92 | 2.85 | 4600.0 | 2.81 |
2020-08-26 | 2.9 | 2.85 | 2.85 | 2.9 | 9800.0 | 2.85 |
2020-08-25 | 2.92 | 2.86 | 2.91 | 2.88 | 6900.0 | 2.83 |
2020-08-24 | 2.91 | 2.84 | 2.84 | 2.9 | 8200.0 | 2.85 |
2020-08-21 | 2.93 | 2.9 | 2.9 | 2.93 | 9600.0 | 2.88 |
2020-08-20 | 2.95 | 2.9 | 2.92 | 2.9 | 25400.0 | 2.85 |
2020-08-19 | 2.94 | 2.85 | 2.94 | 2.91 | 17000.0 | 2.86 |
2020-08-18 | 2.94 | 2.88 | 2.9 | 2.93 | 22400.0 | 2.88 |
2020-08-17 | 2.95 | 2.91 | 2.95 | 2.94 | 3900.0 | 2.89 |
2020-08-14 | 2.94 | 2.9 | 2.9 | 2.93 | 3700.0 | 2.88 |
2020-08-13 | 2.93 | 2.89 | 2.93 | 2.9 | 3900.0 | 2.85 |
2020-08-12 | 2.93 | 2.9 | 2.9 | 2.91 | 1600.0 | 2.86 |
2020-08-11 | 2.98 | 2.89 | 2.98 | 2.91 | 19800.0 | 2.86 |
2020-08-10 | 2.99 | 2.89 | 2.94 | 2.99 | 5600.0 | 2.94 |
2020-08-07 | 2.93 | 2.88 | 2.93 | 2.92 | 2000.0 | 2.87 |
2020-08-06 | 2.94 | 2.91 | 2.91 | 2.92 | 2300.0 | 2.87 |
2020-08-05 | 2.96 | 2.9 | 2.92 | 2.94 | 12400.0 | 2.89 |
2020-08-04 | 2.91 | 2.88 | 2.89 | 2.91 | 3700.0 | 2.86 |
2020-08-03 | 2.89 | 2.84 | 2.87 | 2.89 | 5900.0 | 2.84 |
2020-07-31 | 3.0 | 2.87 | 3.0 | 2.87 | 10500.0 | 2.82 |
2020-07-30 | 3.0 | 2.95 | 3.0 | 2.97 | 8200.0 | 2.9 |
2020-07-29 | 3.0 | 2.97 | 2.98 | 3.0 | 15500.0 | 2.93 |
2020-07-28 | 2.97 | 2.93 | 2.93 | 2.97 | 6000.0 | 2.9 |
2020-07-27 | 3.0 | 2.9 | 2.97 | 2.95 | 8000.0 | 2.88 |
2020-07-24 | 2.94 | 2.91 | 2.91 | 2.94 | 1000.0 | 2.87 |
2020-07-23 | 2.99 | 2.93 | 2.98 | 2.93 | 2000.0 | 2.86 |
2020-07-22 | 3.0 | 2.95 | 3.0 | 2.95 | 12700.0 | 2.88 |
2020-07-21 | 3.0 | 2.87 | 2.89 | 3.0 | 6300.0 | 2.93 |
2020-07-20 | 2.83 | 2.8 | 2.83 | 2.83 | 15000.0 | 2.76 |
2020-07-17 | 2.87 | 2.72 | 2.84 | 2.87 | 25600.0 | 2.8 |
2020-07-16 | 2.89 | 2.82 | 2.89 | 2.87 | 8500.0 | 2.8 |
2020-07-15 | 2.94 | 2.84 | 2.92 | 2.84 | 14100.0 | 2.77 |
2020-07-14 | 2.94 | 2.82 | 2.92 | 2.88 | 6900.0 | 2.81 |
2020-07-13 | 2.91 | 2.82 | 2.9 | 2.85 | 8800.0 | 2.78 |
2020-07-10 | 2.91 | 2.91 | 2.91 | 2.91 | 3200.0 | 2.84 |
2020-07-09 | 2.93 | 2.9 | 2.9 | 2.93 | 12200.0 | 2.86 |
2020-07-08 | 3.01 | 2.81 | 3.01 | 2.85 | 16200.0 | 2.78 |
2020-07-07 | 3.02 | 2.95 | 3.02 | 2.95 | 1100.0 | 2.88 |
2020-07-06 | 3.1 | 2.98 | 3.0 | 3.06 | 19300.0 | 2.99 |
2020-07-02 | 3.12 | 2.99 | 3.12 | 3.0 | 2300.0 | 2.93 |
2020-07-01 | 3.07 | 2.95 | 3.04 | 2.95 | 2300.0 | 2.88 |
2020-06-30 | 3.12 | 3.03 | 3.1 | 3.08 | 4500.0 | 3.01 |
2020-06-29 | 3.14 | 3.04 | 3.12 | 3.14 | 16300.0 | 3.06 |
2020-06-26 | 3.11 | 2.93 | 3.09 | 3.0 | 22100.0 | 2.93 |
2020-06-25 | 3.1 | 2.96 | 2.96 | 3.04 | 3500.0 | 2.97 |
2020-06-24 | 3.15 | 2.97 | 3.1 | 2.97 | 21500.0 | 2.9 |
2020-06-23 | 3.2 | 3.01 | 3.03 | 3.1 | 11200.0 | 3.03 |
2020-06-22 | 3.17 | 3.1 | 3.15 | 3.13 | 3400.0 | 3.05 |
2020-06-19 | 3.15 | 3.03 | 3.03 | 3.15 | 13800.0 | 3.07 |
2020-06-18 | 3.12 | 3.0 | 3.09 | 3.09 | 45000.0 | 3.02 |
2020-06-17 | 3.03 | 2.89 | 3.03 | 2.89 | 5900.0 | 2.82 |
2020-06-16 | 3.15 | 2.98 | 3.15 | 3.03 | 14600.0 | 2.96 |
2020-06-15 | 2.99 | 2.8 | 2.8 | 2.93 | 5800.0 | 2.86 |
2020-06-12 | 3.06 | 2.86 | 3.06 | 2.94 | 5700.0 | 2.87 |
2020-06-11 | 3.12 | 2.81 | 2.98 | 2.83 | 9400.0 | 2.76 |
2020-06-10 | 3.15 | 3.03 | 3.15 | 3.09 | 3900.0 | 3.02 |
2020-06-09 | 3.14 | 3.05 | 3.14 | 3.09 | 4600.0 | 3.02 |
2020-06-08 | 3.43 | 3.12 | 3.38 | 3.15 | 6800.0 | 3.07 |
2020-06-05 | 3.27 | 3.01 | 3.08 | 3.21 | 42100.0 | 3.13 |
2020-06-04 | 2.98 | 2.86 | 2.95 | 2.97 | 20600.0 | 2.9 |
2020-06-03 | 3.0 | 2.89 | 2.96 | 2.94 | 10400.0 | 2.87 |
2020-06-02 | 2.94 | 2.84 | 2.9 | 2.84 | 8500.0 | 2.77 |
2020-06-01 | 3.0 | 2.86 | 2.99 | 3.0 | 12700.0 | 2.93 |
2020-05-29 | 2.97 | 2.9 | 2.97 | 2.93 | 7100.0 | 2.86 |
2020-05-28 | 2.96 | 2.87 | 2.96 | 2.87 | 2800.0 | 2.8 |
2020-05-27 | 3.03 | 2.77 | 2.77 | 3.01 | 11400.0 | 2.94 |
2020-05-26 | 3.02 | 2.9 | 2.96 | 2.97 | 12700.0 | 2.9 |
2020-05-22 | 2.88 | 2.77 | 2.88 | 2.88 | 9800.0 | 2.81 |
2020-05-21 | 2.9 | 2.82 | 2.89 | 2.82 | 16500.0 | 2.75 |
2020-05-20 | 2.89 | 2.85 | 2.86 | 2.87 | 15300.0 | 2.8 |
2020-05-19 | 3.1 | 2.86 | 3.02 | 2.86 | 17500.0 | 2.79 |
2020-05-18 | 3.2 | 2.95 | 3.08 | 3.0 | 6200.0 | 2.93 |
2020-05-15 | 3.04 | 2.93 | 3.03 | 2.94 | 6600.0 | 2.87 |
2020-05-14 | 3.14 | 2.88 | 3.0 | 3.14 | 12000.0 | 3.06 |
2020-05-13 | 3.0 | 2.88 | 2.99 | 3.0 | 8300.0 | 2.93 |
2020-05-12 | 3.03 | 2.93 | 2.93 | 2.98 | 9600.0 | 2.91 |
2020-05-11 | 3.14 | 2.92 | 2.95 | 2.92 | 28000.0 | 2.85 |
2020-05-08 | 3.35 | 2.97 | 3.13 | 3.07 | 27700.0 | 3.0 |
2020-05-07 | 3.1 | 2.85 | 2.85 | 3.08 | 24900.0 | 3.01 |
2020-05-06 | 3.0 | 2.86 | 2.86 | 2.9 | 18000.0 | 2.83 |
2020-05-05 | 3.09 | 2.91 | 3.04 | 2.91 | 18100.0 | 2.84 |
2020-05-04 | 3.14 | 2.88 | 2.95 | 2.91 | 15800.0 | 2.84 |
2020-05-01 | 3.36 | 2.88 | 3.17 | 2.9 | 54800.0 | 2.83 |
2020-04-30 | 3.19 | 3.08 | 3.09 | 3.19 | 4500.0 | 3.09 |
2020-04-29 | 3.2 | 3.01 | 3.01 | 3.04 | 8800.0 | 2.94 |
2020-04-28 | 3.42 | 3.0 | 3.0 | 3.0 | 6900.0 | 2.9 |
2020-04-27 | 3.11 | 2.75 | 2.79 | 2.94 | 32700.0 | 2.85 |
2020-04-24 | 2.76 | 2.7 | 2.72 | 2.7 | 1200.0 | 2.61 |
2020-04-23 | 2.72 | 2.71 | 2.71 | 2.72 | 500.0 | 2.63 |
2020-04-22 | 2.73 | 2.71 | 2.72 | 2.73 | 1800.0 | 2.64 |
2020-04-21 | 2.74 | 2.71 | 2.74 | 2.72 | 5800.0 | 2.63 |
2020-04-20 | 2.79 | 2.74 | 2.79 | 2.74 | 6100.0 | 2.65 |
2020-04-17 | 2.78 | 2.66 | 2.67 | 2.76 | 3800.0 | 2.67 |
2020-04-16 | 2.65 | 2.5 | 2.65 | 2.51 | 39600.0 | 2.43 |
2020-04-15 | 2.77 | 2.65 | 2.77 | 2.69 | 13400.0 | 2.6 |
2020-04-14 | 2.96 | 2.7 | 2.93 | 2.72 | 28200.0 | 2.63 |
2020-04-13 | 2.87 | 2.73 | 2.73 | 2.85 | 2900.0 | 2.76 |
2020-04-09 | 3.05 | 2.72 | 2.73 | 2.79 | 35000.0 | 2.7 |
2020-04-08 | 2.63 | 2.55 | 2.56 | 2.63 | 35200.0 | 2.55 |
2020-04-07 | 2.76 | 2.56 | 2.76 | 2.56 | 19200.0 | 2.48 |
2020-04-06 | 2.86 | 2.7 | 2.83 | 2.75 | 17000.0 | 2.66 |
2020-04-03 | 2.74 | 2.56 | 2.67 | 2.74 | 23300.0 | 2.65 |
2020-04-02 | 2.8 | 2.56 | 2.79 | 2.59 | 22400.0 | 2.51 |
2020-04-01 | 2.8 | 2.57 | 2.62 | 2.79 | 15300.0 | 2.7 |
2020-03-31 | 2.79 | 2.62 | 2.69 | 2.62 | 28900.0 | 2.54 |
2020-03-30 | 2.7 | 2.61 | 2.64 | 2.66 | 17200.0 | 2.58 |
2020-03-27 | 2.93 | 2.64 | 2.64 | 2.84 | 34500.0 | 2.75 |
2020-03-26 | 2.65 | 2.36 | 2.45 | 2.65 | 107900.0 | 2.57 |
2020-03-25 | 2.83 | 2.37 | 2.57 | 2.39 | 43600.0 | 2.31 |
2020-03-24 | 2.67 | 2.54 | 2.6 | 2.56 | 27600.0 | 2.48 |
2020-03-23 | 2.97 | 2.56 | 2.97 | 2.56 | 105700.0 | 2.48 |
2020-03-20 | 3.31 | 2.98 | 3.21 | 3.04 | 33400.0 | 2.94 |
2020-03-19 | 3.57 | 2.96 | 3.07 | 3.01 | 32200.0 | 2.91 |
2020-03-18 | 3.46 | 3.02 | 3.45 | 3.1 | 65200.0 | 3.0 |
2020-03-17 | 3.61 | 3.45 | 3.6 | 3.46 | 14200.0 | 3.35 |
2020-03-16 | 3.66 | 3.4 | 3.66 | 3.53 | 85900.0 | 3.42 |
2020-03-13 | 3.77 | 3.26 | 3.26 | 3.7 | 11900.0 | 3.58 |
2020-03-12 | 3.8 | 3.2 | 3.75 | 3.2 | 94100.0 | 3.1 |
2020-03-11 | 3.84 | 3.75 | 3.79 | 3.75 | 96300.0 | 3.63 |
2020-03-10 | 3.88 | 3.75 | 3.75 | 3.75 | 21400.0 | 3.63 |
2020-03-09 | 3.95 | 3.75 | 3.95 | 3.8 | 66300.0 | 3.68 |
2020-03-06 | 3.99 | 3.95 | 3.96 | 3.95 | 32500.0 | 3.82 |
2020-03-05 | 4.0 | 3.96 | 3.99 | 3.97 | 33700.0 | 3.84 |
2020-03-04 | 4.0 | 3.98 | 3.98 | 3.98 | 9800.0 | 3.85 |
2020-03-03 | 4.0 | 3.96 | 3.98 | 3.98 | 104500.0 | 3.85 |
2020-03-02 | 4.01 | 3.99 | 4.01 | 3.99 | 29900.0 | 3.86 |
2020-02-28 | 4.08 | 4.03 | 4.07 | 4.03 | 42500.0 | 3.9 |
2020-02-27 | 4.08 | 4.04 | 4.08 | 4.04 | 67000.0 | 3.91 |
2020-02-26 | 4.09 | 4.08 | 4.09 | 4.08 | 26300.0 | 3.95 |
2020-02-25 | 4.1 | 4.08 | 4.09 | 4.09 | 16300.0 | 3.96 |
2020-02-24 | 4.11 | 4.09 | 4.11 | 4.1 | 26000.0 | 3.97 |
2020-02-21 | 4.13 | 4.12 | 4.13 | 4.12 | 2400.0 | 3.99 |
2020-02-20 | 4.13 | 4.12 | 4.12 | 4.12 | 1300.0 | 3.99 |
2020-02-19 | 4.13 | 4.1 | 4.11 | 4.1 | 4800.0 | 3.97 |
2020-02-18 | 4.16 | 4.1 | 4.16 | 4.13 | 24500.0 | 4.0 |