名前 | Amtech Systems Inc. Common Stock |
ティッカー | ASYS |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.5 | 10.98 | 11.24 | 11.23 | 779900.0 | 11.23 |
2021-02-12 | 11.0 | 9.55 | 10.5 | 10.8 | 1186600.0 | 10.8 |
2021-02-11 | 8.95 | 8.47 | 8.51 | 8.85 | 233500.0 | 8.85 |
2021-02-10 | 8.77 | 8.3 | 8.5 | 8.58 | 129900.0 | 8.58 |
2021-02-09 | 8.65 | 8.4 | 8.42 | 8.52 | 124200.0 | 8.52 |
2021-02-08 | 8.39 | 7.85 | 7.96 | 8.38 | 136400.0 | 8.38 |
2021-02-05 | 7.95 | 7.66 | 7.81 | 7.86 | 83500.0 | 7.86 |
2021-02-04 | 7.86 | 7.62 | 7.78 | 7.81 | 47400.0 | 7.81 |
2021-02-03 | 7.84 | 7.35 | 7.45 | 7.78 | 82400.0 | 7.78 |
2021-02-02 | 7.55 | 7.24 | 7.39 | 7.41 | 20400.0 | 7.41 |
2021-02-01 | 7.42 | 6.87 | 6.94 | 7.3 | 40400.0 | 7.3 |
2021-01-29 | 7.03 | 6.86 | 6.94 | 6.99 | 11900.0 | 6.99 |
2021-01-28 | 7.16 | 6.83 | 7.1 | 7.07 | 40900.0 | 7.07 |
2021-01-27 | 7.18 | 6.95 | 7.15 | 7.1 | 49000.0 | 7.1 |
2021-01-26 | 7.52 | 7.16 | 7.44 | 7.2 | 50000.0 | 7.2 |
2021-01-25 | 7.72 | 7.25 | 7.61 | 7.36 | 41500.0 | 7.36 |
2021-01-22 | 7.8 | 7.55 | 7.7 | 7.61 | 64800.0 | 7.61 |
2021-01-21 | 7.71 | 7.23 | 7.42 | 7.64 | 66300.0 | 7.64 |
2021-01-20 | 7.45 | 7.15 | 7.26 | 7.31 | 48400.0 | 7.31 |
2021-01-19 | 7.37 | 7.12 | 7.2 | 7.25 | 38200.0 | 7.25 |
2021-01-15 | 7.42 | 7.01 | 7.36 | 7.15 | 27700.0 | 7.15 |
2021-01-14 | 7.57 | 7.02 | 7.02 | 7.22 | 142600.0 | 7.22 |
2021-01-13 | 7.22 | 6.78 | 6.84 | 7.02 | 69900.0 | 7.02 |
2021-01-12 | 7.34 | 6.53 | 6.53 | 7.24 | 134000.0 | 7.24 |
2021-01-11 | 6.61 | 6.43 | 6.58 | 6.6 | 52900.0 | 6.6 |
2021-01-08 | 6.72 | 6.55 | 6.7 | 6.62 | 24300.0 | 6.62 |
2021-01-07 | 6.76 | 6.55 | 6.55 | 6.73 | 22800.0 | 6.73 |
2021-01-06 | 6.77 | 6.51 | 6.65 | 6.51 | 27700.0 | 6.51 |
2021-01-05 | 6.71 | 6.37 | 6.37 | 6.68 | 31400.0 | 6.68 |
2021-01-04 | 6.44 | 6.25 | 6.44 | 6.36 | 30800.0 | 6.36 |
2020-12-31 | 6.57 | 6.24 | 6.44 | 6.38 | 34200.0 | 6.38 |
2020-12-30 | 6.56 | 6.0 | 6.0 | 6.5 | 90100.0 | 6.5 |
2020-12-29 | 6.07 | 5.93 | 5.93 | 6.06 | 33300.0 | 6.06 |
2020-12-28 | 6.18 | 5.81 | 6.18 | 5.99 | 40000.0 | 5.99 |
2020-12-24 | 6.23 | 6.09 | 6.23 | 6.13 | 10800.0 | 6.13 |
2020-12-23 | 6.28 | 6.07 | 6.12 | 6.13 | 40700.0 | 6.13 |
2020-12-22 | 6.3 | 6.04 | 6.16 | 6.12 | 83600.0 | 6.12 |
2020-12-21 | 6.35 | 6.18 | 6.22 | 6.24 | 81300.0 | 6.24 |
2020-12-18 | 6.62 | 6.23 | 6.26 | 6.28 | 112600.0 | 6.28 |
2020-12-17 | 6.4 | 6.2 | 6.2 | 6.29 | 39300.0 | 6.29 |
2020-12-16 | 6.4 | 6.2 | 6.35 | 6.2 | 20200.0 | 6.2 |
2020-12-15 | 6.44 | 6.27 | 6.4 | 6.38 | 16900.0 | 6.38 |
2020-12-14 | 6.49 | 6.3 | 6.3 | 6.36 | 9900.0 | 6.36 |
2020-12-11 | 6.33 | 6.16 | 6.31 | 6.25 | 31100.0 | 6.25 |
2020-12-10 | 6.47 | 6.3 | 6.4 | 6.37 | 21700.0 | 6.37 |
2020-12-09 | 6.71 | 6.37 | 6.7 | 6.45 | 24800.0 | 6.45 |
2020-12-08 | 6.68 | 6.37 | 6.62 | 6.66 | 49900.0 | 6.66 |
2020-12-07 | 7.01 | 6.53 | 7.01 | 6.68 | 61800.0 | 6.68 |
2020-12-04 | 7.17 | 6.79 | 6.92 | 7.13 | 118700.0 | 7.13 |
2020-12-03 | 7.0 | 6.61 | 6.88 | 6.96 | 128500.0 | 6.96 |
2020-12-02 | 6.88 | 6.3 | 6.58 | 6.8 | 121000.0 | 6.8 |
2020-12-01 | 6.58 | 6.01 | 6.16 | 6.53 | 206400.0 | 6.53 |
2020-11-30 | 6.24 | 5.87 | 5.87 | 6.17 | 65500.0 | 6.17 |
2020-11-27 | 5.95 | 5.84 | 5.84 | 5.91 | 8900.0 | 5.91 |
2020-11-25 | 5.94 | 5.56 | 5.62 | 5.86 | 25500.0 | 5.86 |
2020-11-24 | 5.72 | 5.51 | 5.59 | 5.65 | 20600.0 | 5.65 |
2020-11-23 | 5.8 | 5.41 | 5.75 | 5.52 | 95100.0 | 5.52 |
2020-11-20 | 6.22 | 5.73 | 6.22 | 5.83 | 74000.0 | 5.83 |
2020-11-19 | 6.3 | 5.9 | 6.06 | 6.16 | 56200.0 | 6.16 |
2020-11-18 | 6.06 | 5.89 | 5.97 | 6.06 | 17900.0 | 6.06 |
2020-11-17 | 5.98 | 5.63 | 5.63 | 5.98 | 11700.0 | 5.98 |
2020-11-16 | 5.99 | 5.63 | 5.91 | 5.67 | 23800.0 | 5.67 |
2020-11-13 | 5.9 | 5.53 | 5.55 | 5.83 | 29600.0 | 5.83 |
2020-11-12 | 5.54 | 5.26 | 5.34 | 5.43 | 13500.0 | 5.43 |
2020-11-11 | 5.36 | 5.16 | 5.16 | 5.26 | 6100.0 | 5.26 |
2020-11-10 | 5.42 | 5.16 | 5.42 | 5.16 | 10000.0 | 5.16 |
2020-11-09 | 5.75 | 5.33 | 5.66 | 5.33 | 10900.0 | 5.33 |
2020-11-06 | 5.71 | 5.32 | 5.32 | 5.46 | 9700.0 | 5.46 |
2020-11-05 | 5.43 | 5.18 | 5.18 | 5.32 | 16800.0 | 5.32 |
2020-11-04 | 5.31 | 5.1 | 5.1 | 5.19 | 16400.0 | 5.19 |
2020-11-03 | 5.44 | 5.12 | 5.3 | 5.12 | 12500.0 | 5.12 |
2020-11-02 | 5.53 | 5.32 | 5.45 | 5.32 | 14800.0 | 5.32 |
2020-10-30 | 5.46 | 5.25 | 5.41 | 5.32 | 15200.0 | 5.32 |
2020-10-29 | 5.52 | 5.17 | 5.22 | 5.36 | 21400.0 | 5.36 |
2020-10-28 | 5.3 | 5.03 | 5.29 | 5.05 | 142300.0 | 5.05 |
2020-10-27 | 5.78 | 5.36 | 5.75 | 5.4 | 28200.0 | 5.4 |
2020-10-26 | 5.84 | 5.65 | 5.84 | 5.73 | 11500.0 | 5.73 |
2020-10-23 | 6.01 | 5.72 | 6.01 | 5.87 | 16800.0 | 5.87 |
2020-10-22 | 6.27 | 6.03 | 6.25 | 6.07 | 11500.0 | 6.07 |
2020-10-21 | 6.3 | 6.22 | 6.24 | 6.28 | 2900.0 | 6.28 |
2020-10-20 | 6.42 | 6.3 | 6.3 | 6.35 | 39600.0 | 6.35 |
2020-10-19 | 6.41 | 6.16 | 6.34 | 6.35 | 16300.0 | 6.35 |
2020-10-16 | 6.45 | 6.1 | 6.29 | 6.36 | 40900.0 | 6.36 |
2020-10-15 | 6.44 | 6.07 | 6.19 | 6.33 | 34300.0 | 6.33 |
2020-10-14 | 6.29 | 5.96 | 6.07 | 6.2 | 10500.0 | 6.2 |
2020-10-13 | 6.25 | 6.02 | 6.1 | 6.15 | 17900.0 | 6.15 |
2020-10-12 | 6.06 | 5.9 | 5.94 | 6.06 | 62400.0 | 6.06 |
2020-10-09 | 5.94 | 5.54 | 5.65 | 5.86 | 77300.0 | 5.86 |
2020-10-08 | 5.75 | 5.58 | 5.58 | 5.7 | 31700.0 | 5.7 |
2020-10-07 | 5.65 | 5.47 | 5.49 | 5.65 | 36000.0 | 5.65 |
2020-10-06 | 5.65 | 5.41 | 5.45 | 5.42 | 34700.0 | 5.42 |
2020-10-05 | 5.5 | 5.39 | 5.4 | 5.45 | 26300.0 | 5.45 |
2020-10-02 | 5.37 | 5.01 | 5.01 | 5.35 | 38800.0 | 5.35 |
2020-10-01 | 5.14 | 4.9 | 4.9 | 5.1 | 62000.0 | 5.1 |
2020-09-30 | 5.05 | 4.85 | 4.97 | 4.89 | 40000.0 | 4.89 |
2020-09-29 | 5.09 | 4.99 | 5.02 | 5.01 | 17400.0 | 5.01 |
2020-09-28 | 5.19 | 5.0 | 5.13 | 5.03 | 38700.0 | 5.03 |
2020-09-25 | 5.23 | 5.0 | 5.08 | 5.17 | 73200.0 | 5.17 |
2020-09-24 | 5.16 | 5.0 | 5.0 | 5.08 | 68300.0 | 5.08 |
2020-09-23 | 5.32 | 4.97 | 5.26 | 5.02 | 23900.0 | 5.02 |
2020-09-22 | 5.33 | 5.2 | 5.32 | 5.24 | 9200.0 | 5.24 |
2020-09-21 | 5.25 | 5.13 | 5.2 | 5.24 | 32900.0 | 5.24 |
2020-09-18 | 5.5 | 5.27 | 5.42 | 5.27 | 23100.0 | 5.27 |
2020-09-17 | 5.49 | 5.38 | 5.38 | 5.45 | 13100.0 | 5.45 |
2020-09-16 | 5.51 | 5.39 | 5.42 | 5.39 | 16300.0 | 5.39 |
2020-09-15 | 5.43 | 5.36 | 5.4 | 5.36 | 20100.0 | 5.36 |
2020-09-14 | 5.46 | 5.35 | 5.35 | 5.4 | 16500.0 | 5.4 |
2020-09-11 | 5.33 | 5.2 | 5.21 | 5.31 | 17800.0 | 5.31 |
2020-09-10 | 5.25 | 5.15 | 5.15 | 5.2 | 42300.0 | 5.2 |
2020-09-09 | 5.58 | 5.21 | 5.57 | 5.21 | 25400.0 | 5.21 |
2020-09-08 | 5.63 | 5.51 | 5.6 | 5.56 | 60300.0 | 5.56 |
2020-09-04 | 5.73 | 5.61 | 5.64 | 5.63 | 65300.0 | 5.63 |
2020-09-03 | 5.85 | 5.63 | 5.75 | 5.69 | 50500.0 | 5.69 |
2020-09-02 | 5.8 | 5.64 | 5.8 | 5.75 | 44600.0 | 5.75 |
2020-09-01 | 5.94 | 5.64 | 5.64 | 5.84 | 122000.0 | 5.84 |
2020-08-31 | 5.75 | 5.54 | 5.6 | 5.68 | 66100.0 | 5.68 |
2020-08-28 | 5.61 | 5.28 | 5.32 | 5.57 | 66800.0 | 5.57 |
2020-08-27 | 5.42 | 5.1 | 5.13 | 5.33 | 92500.0 | 5.33 |
2020-08-26 | 5.19 | 5.13 | 5.15 | 5.16 | 276600.0 | 5.16 |
2020-08-25 | 5.23 | 5.15 | 5.2 | 5.16 | 25600.0 | 5.16 |
2020-08-24 | 5.25 | 5.15 | 5.15 | 5.18 | 67600.0 | 5.18 |
2020-08-21 | 5.23 | 5.11 | 5.16 | 5.17 | 25900.0 | 5.17 |
2020-08-20 | 5.19 | 5.13 | 5.15 | 5.18 | 49300.0 | 5.18 |
2020-08-19 | 5.2 | 5.05 | 5.07 | 5.17 | 23700.0 | 5.17 |
2020-08-18 | 5.11 | 5.04 | 5.09 | 5.06 | 36700.0 | 5.06 |
2020-08-17 | 5.09 | 5.03 | 5.06 | 5.08 | 19800.0 | 5.08 |
2020-08-14 | 5.09 | 4.91 | 4.91 | 5.06 | 94100.0 | 5.06 |
2020-08-13 | 5.07 | 4.93 | 4.99 | 4.95 | 135700.0 | 4.95 |
2020-08-12 | 5.04 | 4.89 | 4.99 | 4.97 | 25200.0 | 4.97 |
2020-08-11 | 5.05 | 4.96 | 5.04 | 5.0 | 13700.0 | 5.0 |
2020-08-10 | 5.03 | 4.95 | 4.98 | 5.03 | 169500.0 | 5.03 |
2020-08-07 | 5.09 | 4.89 | 5.0 | 4.93 | 21800.0 | 4.93 |
2020-08-06 | 5.26 | 5.02 | 5.09 | 5.11 | 81600.0 | 5.11 |
2020-08-05 | 5.33 | 5.18 | 5.2 | 5.26 | 38400.0 | 5.26 |
2020-08-04 | 5.27 | 5.18 | 5.2 | 5.24 | 31900.0 | 5.24 |
2020-08-03 | 5.22 | 5.14 | 5.15 | 5.16 | 34300.0 | 5.16 |
2020-07-31 | 5.19 | 5.04 | 5.15 | 5.15 | 41000.0 | 5.15 |
2020-07-30 | 5.17 | 5.03 | 5.03 | 5.17 | 78000.0 | 5.17 |
2020-07-29 | 5.15 | 4.97 | 5.01 | 5.15 | 20400.0 | 5.15 |
2020-07-28 | 5.06 | 4.93 | 5.01 | 5.05 | 63500.0 | 5.05 |
2020-07-27 | 5.06 | 4.95 | 4.99 | 4.98 | 22900.0 | 4.98 |
2020-07-24 | 5.01 | 4.94 | 5.0 | 4.98 | 17900.0 | 4.98 |
2020-07-23 | 5.17 | 5.0 | 5.15 | 5.06 | 22900.0 | 5.06 |
2020-07-22 | 5.14 | 5.05 | 5.13 | 5.13 | 15900.0 | 5.13 |
2020-07-21 | 5.16 | 4.95 | 5.05 | 5.06 | 63000.0 | 5.06 |
2020-07-20 | 5.04 | 4.93 | 4.95 | 4.98 | 28700.0 | 4.98 |
2020-07-17 | 5.1 | 4.9 | 5.01 | 4.99 | 59100.0 | 4.99 |
2020-07-16 | 5.1 | 4.93 | 4.94 | 5.05 | 24500.0 | 5.05 |
2020-07-15 | 5.14 | 4.98 | 5.01 | 5.0 | 83700.0 | 5.0 |
2020-07-14 | 5.0 | 4.83 | 4.85 | 4.98 | 16700.0 | 4.98 |
2020-07-13 | 5.0 | 4.88 | 4.94 | 4.92 | 28100.0 | 4.92 |
2020-07-10 | 4.94 | 4.86 | 4.9 | 4.92 | 16700.0 | 4.92 |
2020-07-09 | 4.93 | 4.8 | 4.85 | 4.92 | 24000.0 | 4.92 |
2020-07-08 | 4.91 | 4.78 | 4.87 | 4.91 | 49200.0 | 4.91 |
2020-07-07 | 4.86 | 4.77 | 4.78 | 4.8 | 22200.0 | 4.8 |
2020-07-06 | 4.94 | 4.75 | 4.94 | 4.79 | 194200.0 | 4.79 |
2020-07-02 | 4.93 | 4.77 | 4.93 | 4.77 | 77200.0 | 4.77 |
2020-07-01 | 4.96 | 4.71 | 4.88 | 4.96 | 45200.0 | 4.96 |
2020-06-30 | 4.91 | 4.82 | 4.91 | 4.87 | 16200.0 | 4.87 |
2020-06-29 | 5.04 | 4.78 | 4.8 | 4.87 | 30600.0 | 4.87 |
2020-06-26 | 4.98 | 4.76 | 4.98 | 4.85 | 19700.0 | 4.85 |
2020-06-25 | 5.0 | 4.77 | 5.0 | 4.85 | 26000.0 | 4.85 |
2020-06-24 | 5.03 | 4.83 | 5.03 | 4.89 | 20800.0 | 4.89 |
2020-06-23 | 5.0 | 4.91 | 4.95 | 4.95 | 36500.0 | 4.95 |
2020-06-22 | 5.09 | 4.89 | 5.0 | 4.95 | 81000.0 | 4.95 |
2020-06-19 | 5.09 | 4.97 | 5.06 | 5.08 | 34600.0 | 5.08 |
2020-06-18 | 5.11 | 4.9 | 5.0 | 5.06 | 101100.0 | 5.06 |
2020-06-17 | 5.12 | 4.99 | 5.06 | 5.0 | 58700.0 | 5.0 |
2020-06-16 | 5.29 | 4.96 | 5.24 | 4.96 | 31800.0 | 4.96 |
2020-06-15 | 5.14 | 4.9 | 4.96 | 5.13 | 53400.0 | 5.13 |
2020-06-12 | 5.13 | 4.87 | 5.13 | 4.96 | 20600.0 | 4.96 |
2020-06-11 | 5.17 | 4.86 | 5.15 | 4.99 | 47700.0 | 4.99 |
2020-06-10 | 5.37 | 5.16 | 5.32 | 5.34 | 36600.0 | 5.34 |
2020-06-09 | 5.42 | 5.24 | 5.42 | 5.25 | 26200.0 | 5.25 |
2020-06-08 | 5.42 | 5.27 | 5.42 | 5.42 | 27100.0 | 5.42 |
2020-06-05 | 5.52 | 5.28 | 5.51 | 5.38 | 44100.0 | 5.38 |
2020-06-04 | 5.38 | 5.26 | 5.38 | 5.29 | 22000.0 | 5.29 |
2020-06-03 | 5.52 | 5.31 | 5.31 | 5.38 | 44900.0 | 5.38 |
2020-06-02 | 5.37 | 5.14 | 5.14 | 5.33 | 26500.0 | 5.33 |
2020-06-01 | 5.32 | 5.2 | 5.29 | 5.23 | 11800.0 | 5.23 |
2020-05-29 | 5.35 | 5.07 | 5.15 | 5.24 | 29100.0 | 5.24 |
2020-05-28 | 5.34 | 5.09 | 5.09 | 5.17 | 18900.0 | 5.17 |
2020-05-27 | 5.17 | 4.97 | 5.16 | 5.1 | 22300.0 | 5.1 |
2020-05-26 | 5.28 | 5.07 | 5.28 | 5.13 | 23100.0 | 5.13 |
2020-05-22 | 5.22 | 4.9 | 5.2 | 4.99 | 39800.0 | 4.99 |
2020-05-21 | 5.29 | 5.16 | 5.27 | 5.2 | 23000.0 | 5.2 |
2020-05-20 | 5.29 | 5.11 | 5.14 | 5.28 | 39700.0 | 5.28 |
2020-05-19 | 5.17 | 4.94 | 4.94 | 5.11 | 41300.0 | 5.11 |
2020-05-18 | 5.11 | 4.81 | 4.89 | 4.97 | 37400.0 | 4.97 |
2020-05-15 | 5.09 | 4.85 | 4.93 | 4.92 | 14100.0 | 4.92 |
2020-05-14 | 4.92 | 4.79 | 4.85 | 4.91 | 28700.0 | 4.91 |
2020-05-13 | 5.22 | 4.82 | 5.22 | 4.92 | 41200.0 | 4.92 |
2020-05-12 | 5.45 | 5.22 | 5.45 | 5.28 | 44900.0 | 5.28 |
2020-05-11 | 5.71 | 5.19 | 5.19 | 5.49 | 59700.0 | 5.49 |
2020-05-08 | 5.3 | 4.98 | 4.98 | 5.27 | 57700.0 | 5.27 |
2020-05-07 | 5.13 | 4.92 | 4.95 | 5.03 | 41600.0 | 5.03 |
2020-05-06 | 5.05 | 4.97 | 4.99 | 5.02 | 11600.0 | 5.02 |
2020-05-05 | 5.22 | 4.99 | 4.99 | 5.04 | 41800.0 | 5.04 |
2020-05-04 | 5.1 | 4.94 | 5.09 | 5.01 | 24600.0 | 5.01 |
2020-05-01 | 5.1 | 4.86 | 4.88 | 5.1 | 44700.0 | 5.1 |
2020-04-30 | 5.01 | 4.74 | 4.84 | 4.96 | 37200.0 | 4.96 |
2020-04-29 | 5.16 | 4.7 | 4.97 | 4.95 | 37400.0 | 4.95 |
2020-04-28 | 5.16 | 4.79 | 4.99 | 4.94 | 53600.0 | 4.94 |
2020-04-27 | 5.13 | 4.65 | 4.65 | 5.12 | 43600.0 | 5.12 |
2020-04-24 | 4.77 | 4.53 | 4.64 | 4.59 | 45200.0 | 4.59 |
2020-04-23 | 4.6 | 4.38 | 4.38 | 4.54 | 39100.0 | 4.54 |
2020-04-22 | 4.47 | 4.31 | 4.31 | 4.44 | 30400.0 | 4.44 |
2020-04-21 | 4.43 | 4.18 | 4.38 | 4.25 | 49400.0 | 4.25 |
2020-04-20 | 4.51 | 4.28 | 4.34 | 4.37 | 22500.0 | 4.37 |
2020-04-17 | 4.77 | 4.18 | 4.69 | 4.35 | 131600.0 | 4.35 |
2020-04-16 | 4.75 | 4.56 | 4.56 | 4.7 | 15000.0 | 4.7 |
2020-04-15 | 4.74 | 4.47 | 4.58 | 4.64 | 27500.0 | 4.64 |
2020-04-14 | 4.9 | 4.67 | 4.8 | 4.82 | 46100.0 | 4.82 |
2020-04-13 | 4.78 | 4.54 | 4.65 | 4.7 | 34300.0 | 4.7 |
2020-04-09 | 4.76 | 4.46 | 4.75 | 4.6 | 61400.0 | 4.6 |
2020-04-08 | 4.76 | 4.61 | 4.61 | 4.74 | 36900.0 | 4.74 |
2020-04-07 | 4.81 | 4.56 | 4.75 | 4.63 | 34800.0 | 4.63 |
2020-04-06 | 4.7 | 4.5 | 4.58 | 4.64 | 32300.0 | 4.64 |
2020-04-03 | 4.74 | 4.29 | 4.29 | 4.48 | 39700.0 | 4.48 |
2020-04-02 | 4.49 | 4.2 | 4.28 | 4.43 | 28200.0 | 4.43 |
2020-04-01 | 4.33 | 4.2 | 4.25 | 4.27 | 18300.0 | 4.27 |
2020-03-31 | 4.39 | 4.09 | 4.13 | 4.35 | 20100.0 | 4.35 |
2020-03-30 | 4.75 | 4.1 | 4.35 | 4.18 | 51700.0 | 4.18 |
2020-03-27 | 4.41 | 4.18 | 4.29 | 4.25 | 31900.0 | 4.25 |
2020-03-26 | 4.68 | 4.3 | 4.47 | 4.48 | 60500.0 | 4.48 |
2020-03-25 | 4.68 | 4.29 | 4.47 | 4.38 | 42200.0 | 4.38 |
2020-03-24 | 4.46 | 4.09 | 4.15 | 4.4 | 74600.0 | 4.4 |
2020-03-23 | 4.04 | 3.77 | 3.99 | 4.03 | 54200.0 | 4.03 |
2020-03-20 | 4.06 | 3.75 | 3.87 | 4.04 | 72600.0 | 4.04 |
2020-03-19 | 4.05 | 3.75 | 3.86 | 3.84 | 70300.0 | 3.84 |
2020-03-18 | 4.03 | 3.82 | 3.83 | 3.91 | 34900.0 | 3.91 |
2020-03-17 | 4.14 | 3.6 | 3.67 | 4.05 | 126300.0 | 4.05 |
2020-03-16 | 3.78 | 3.55 | 3.75 | 3.6 | 80600.0 | 3.6 |
2020-03-13 | 4.2 | 3.82 | 4.04 | 4.05 | 81900.0 | 4.05 |
2020-03-12 | 4.2 | 3.87 | 4.2 | 3.87 | 140300.0 | 3.87 |
2020-03-11 | 4.37 | 4.21 | 4.37 | 4.33 | 69800.0 | 4.33 |
2020-03-10 | 4.59 | 4.23 | 4.23 | 4.41 | 20400.0 | 4.41 |
2020-03-09 | 4.57 | 4.35 | 4.41 | 4.42 | 51500.0 | 4.42 |
2020-03-06 | 4.85 | 4.55 | 4.75 | 4.68 | 98700.0 | 4.68 |
2020-03-05 | 4.98 | 4.78 | 4.97 | 4.78 | 82800.0 | 4.78 |
2020-03-04 | 5.13 | 4.9 | 5.03 | 4.97 | 76700.0 | 4.97 |
2020-03-03 | 5.08 | 4.83 | 4.95 | 4.9 | 88900.0 | 4.9 |
2020-03-02 | 5.06 | 4.89 | 5.0 | 4.96 | 99400.0 | 4.96 |
2020-02-28 | 5.05 | 4.81 | 4.83 | 4.98 | 116100.0 | 4.98 |
2020-02-27 | 5.15 | 4.82 | 5.0 | 4.97 | 118700.0 | 4.97 |
2020-02-26 | 5.3 | 5.05 | 5.05 | 5.07 | 77400.0 | 5.07 |
2020-02-25 | 5.45 | 5.0 | 5.43 | 5.07 | 101900.0 | 5.07 |
2020-02-24 | 5.61 | 5.43 | 5.5 | 5.43 | 88100.0 | 5.43 |
2020-02-21 | 5.94 | 5.66 | 5.75 | 5.67 | 79700.0 | 5.67 |
2020-02-20 | 5.98 | 5.72 | 5.72 | 5.86 | 50800.0 | 5.86 |
2020-02-19 | 6.03 | 5.64 | 5.78 | 5.7 | 108000.0 | 5.7 |
2020-02-18 | 5.88 | 5.62 | 5.7 | 5.79 | 112100.0 | 5.79 |