名前 | Bank of the James Financial Group Inc. Common Stock |
ティッカー | BOTJ |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.4 | 14.0 | 14.02 | 14.3 | 15200.0 | 14.3 |
2021-02-12 | 14.05 | 13.79 | 14.05 | 13.79 | 3100.0 | 13.79 |
2021-02-11 | 14.17 | 14.0 | 14.0 | 14.17 | 2300.0 | 14.17 |
2021-02-10 | 14.34 | 13.69 | 13.79 | 13.69 | 3400.0 | 13.69 |
2021-02-09 | 14.24 | 14.0 | 14.0 | 14.24 | 700.0 | 14.24 |
2021-02-08 | 14.35 | 13.56 | 14.24 | 14.29 | 7400.0 | 14.29 |
2021-02-05 | 14.18 | 14.18 | 14.18 | 14.18 | 200.0 | 14.18 |
2021-02-04 | 14.2 | 13.8 | 14.2 | 13.8 | 1600.0 | 13.8 |
2021-02-03 | 13.98 | 13.36 | 13.8 | 13.98 | 3200.0 | 13.98 |
2021-02-02 | 13.93 | 13.36 | 13.93 | 13.44 | 1400.0 | 13.44 |
2021-02-01 | 13.87 | 13.35 | 13.63 | 13.35 | 1300.0 | 13.35 |
2021-01-29 | 13.75 | 13.44 | 13.44 | 13.58 | 1700.0 | 13.58 |
2021-01-28 | 13.73 | 13.15 | 13.15 | 13.73 | 7000.0 | 13.73 |
2021-01-27 | 13.27 | 13.27 | 13.27 | 13.27 | 300.0 | 13.27 |
2021-01-26 | 13.53 | 13.27 | 13.45 | 13.53 | 4800.0 | 13.53 |
2021-01-25 | 13.49 | 13.0 | 13.49 | 13.45 | 3400.0 | 13.45 |
2021-01-22 | 13.62 | 13.0 | 13.0 | 13.45 | 7600.0 | 13.45 |
2021-01-21 | 13.14 | 12.8 | 12.8 | 13.13 | 600.0 | 13.13 |
2021-01-20 | 13.19 | 12.79 | 12.79 | 12.81 | 1000.0 | 12.81 |
2021-01-19 | 12.81 | 12.81 | 12.81 | 12.81 | 0.0 | 12.81 |
2021-01-15 | 13.12 | 12.81 | 12.9 | 12.81 | 2500.0 | 12.81 |
2021-01-14 | 12.9 | 12.9 | 12.9 | 12.9 | 900.0 | 12.9 |
2021-01-13 | 13.12 | 12.82 | 13.12 | 12.82 | 1200.0 | 12.82 |
2021-01-12 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 13.0 |
2021-01-11 | 13.0 | 12.74 | 12.81 | 13.0 | 400.0 | 13.0 |
2021-01-08 | 13.26 | 12.7 | 13.24 | 13.26 | 1800.0 | 13.26 |
2021-01-07 | 13.29 | 12.73 | 12.73 | 12.78 | 6500.0 | 12.78 |
2021-01-06 | 12.88 | 12.49 | 12.49 | 12.63 | 6700.0 | 12.63 |
2021-01-05 | 12.49 | 12.18 | 12.18 | 12.49 | 800.0 | 12.49 |
2021-01-04 | 12.64 | 12.28 | 12.64 | 12.46 | 5200.0 | 12.46 |
2020-12-31 | 12.12 | 11.87 | 11.87 | 12.12 | 4400.0 | 12.12 |
2020-12-30 | 12.1 | 12.01 | 12.09 | 12.1 | 10500.0 | 12.1 |
2020-12-29 | 12.15 | 12.1 | 12.15 | 12.11 | 7500.0 | 12.11 |
2020-12-28 | 12.15 | 12.1 | 12.1 | 12.15 | 1800.0 | 12.15 |
2020-12-24 | 12.15 | 12.1 | 12.1 | 12.15 | 1000.0 | 12.15 |
2020-12-23 | 12.48 | 12.1 | 12.2 | 12.1 | 4700.0 | 12.1 |
2020-12-22 | 12.16 | 12.16 | 12.16 | 12.16 | 300.0 | 12.16 |
2020-12-21 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 | 12.25 |
2020-12-18 | 12.61 | 12.25 | 12.25 | 12.25 | 3400.0 | 12.25 |
2020-12-17 | 12.63 | 12.19 | 12.19 | 12.63 | 800.0 | 12.63 |
2020-12-16 | 12.64 | 12.25 | 12.64 | 12.25 | 2400.0 | 12.25 |
2020-12-15 | 12.69 | 12.36 | 12.69 | 12.64 | 2900.0 | 12.64 |
2020-12-14 | 12.71 | 12.22 | 12.71 | 12.7 | 1600.0 | 12.7 |
2020-12-11 | 12.62 | 12.1 | 12.21 | 12.26 | 2100.0 | 12.26 |
2020-12-10 | 12.27 | 11.67 | 12.27 | 12.27 | 13400.0 | 12.27 |
2020-12-09 | 12.49 | 12.25 | 12.49 | 12.3 | 4100.0 | 12.3 |
2020-12-08 | 12.01 | 11.95 | 12.01 | 12.0 | 2500.0 | 12.0 |
2020-12-07 | 12.26 | 12.05 | 12.26 | 12.25 | 4600.0 | 12.25 |
2020-12-04 | 12.73 | 12.35 | 12.73 | 12.35 | 400.0 | 12.35 |
2020-12-03 | 12.27 | 11.96 | 11.96 | 12.27 | 800.0 | 12.27 |
2020-12-02 | 12.15 | 12.0 | 12.0 | 12.15 | 3000.0 | 12.15 |
2020-12-01 | 12.19 | 11.94 | 11.94 | 12.19 | 1500.0 | 12.19 |
2020-11-30 | 12.5 | 12.0 | 12.4 | 12.5 | 800.0 | 12.5 |
2020-11-27 | 12.85 | 12.56 | 12.79 | 12.56 | 3500.0 | 12.56 |
2020-11-25 | 12.85 | 12.19 | 12.19 | 12.55 | 5500.0 | 12.55 |
2020-11-24 | 12.71 | 12.17 | 12.17 | 12.7 | 6600.0 | 12.63 |
2020-11-23 | 12.2 | 11.62 | 11.79 | 12.17 | 6100.0 | 12.1 |
2020-11-20 | 11.77 | 11.6 | 11.6 | 11.71 | 3200.0 | 11.65 |
2020-11-19 | 11.61 | 10.95 | 11.53 | 11.61 | 1400.0 | 11.55 |
2020-11-18 | 11.5 | 11.14 | 11.49 | 11.48 | 1900.0 | 11.42 |
2020-11-17 | 11.5 | 11.2 | 11.2 | 11.5 | 900.0 | 11.44 |
2020-11-16 | 11.18 | 10.71 | 10.71 | 11.18 | 10200.0 | 11.12 |
2020-11-13 | 10.84 | 10.7 | 10.7 | 10.8 | 2900.0 | 10.74 |
2020-11-12 | 10.73 | 10.69 | 10.73 | 10.69 | 5800.0 | 10.63 |
2020-11-11 | 10.73 | 10.7 | 10.73 | 10.73 | 2200.0 | 10.67 |
2020-11-10 | 10.75 | 10.6 | 10.62 | 10.73 | 19900.0 | 10.67 |
2020-11-09 | 10.75 | 10.29 | 10.4 | 10.6 | 13300.0 | 10.54 |
2020-11-06 | 10.26 | 10.16 | 10.17 | 10.26 | 800.0 | 10.2 |
2020-11-05 | 10.35 | 10.16 | 10.35 | 10.16 | 2000.0 | 10.1 |
2020-11-04 | 10.35 | 10.3 | 10.3 | 10.35 | 1200.0 | 10.29 |
2020-11-03 | 10.35 | 10.34 | 10.34 | 10.35 | 400.0 | 10.29 |
2020-11-02 | 10.15 | 10.15 | 10.15 | 10.15 | 900.0 | 10.09 |
2020-10-30 | 10.25 | 9.86 | 10.03 | 9.86 | 5100.0 | 9.81 |
2020-10-29 | 10.18 | 10.15 | 10.18 | 10.16 | 3600.0 | 10.1 |
2020-10-28 | 10.25 | 10.15 | 10.25 | 10.25 | 3600.0 | 10.19 |
2020-10-27 | 10.25 | 10.21 | 10.25 | 10.25 | 7200.0 | 10.19 |
2020-10-26 | 10.35 | 10.25 | 10.27 | 10.25 | 10900.0 | 10.19 |
2020-10-23 | 10.25 | 10.21 | 10.25 | 10.21 | 2200.0 | 10.15 |
2020-10-22 | 10.25 | 10.05 | 10.25 | 10.05 | 3200.0 | 9.99 |
2020-10-21 | 10.25 | 10.25 | 10.25 | 10.25 | 100.0 | 10.19 |
2020-10-20 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 | 10.19 |
2020-10-19 | 10.25 | 10.25 | 10.25 | 10.25 | 2100.0 | 10.19 |
2020-10-16 | 10.2 | 10.2 | 10.2 | 10.2 | 500.0 | 10.14 |
2020-10-15 | 10.25 | 10.2 | 10.2 | 10.25 | 2600.0 | 10.19 |
2020-10-14 | 10.1 | 9.99 | 10.07 | 9.99 | 1200.0 | 9.93 |
2020-10-13 | 10.09 | 10.05 | 10.05 | 10.08 | 1200.0 | 10.02 |
2020-10-12 | 10.25 | 10.15 | 10.23 | 10.15 | 2700.0 | 10.09 |
2020-10-09 | 10.24 | 10.23 | 10.24 | 10.23 | 500.0 | 10.17 |
2020-10-08 | 10.15 | 10.01 | 10.14 | 10.01 | 1300.0 | 9.95 |
2020-10-07 | 10.25 | 10.01 | 10.01 | 10.25 | 5700.0 | 10.19 |
2020-10-06 | 10.17 | 9.82 | 10.12 | 9.82 | 1300.0 | 9.77 |
2020-10-05 | 10.25 | 9.83 | 10.25 | 9.83 | 2100.0 | 9.78 |
2020-10-02 | 9.99 | 9.46 | 9.8 | 9.99 | 9400.0 | 9.93 |
2020-10-01 | 10.0 | 9.98 | 10.0 | 10.0 | 1200.0 | 9.94 |
2020-09-30 | 9.82 | 9.75 | 9.82 | 9.75 | 700.0 | 9.7 |
2020-09-29 | 9.92 | 9.92 | 9.92 | 9.92 | 200.0 | 9.87 |
2020-09-28 | 9.87 | 9.84 | 9.84 | 9.87 | 2200.0 | 9.82 |
2020-09-25 | 9.96 | 9.82 | 9.96 | 9.82 | 2200.0 | 9.77 |
2020-09-24 | 9.99 | 9.99 | 9.99 | 9.99 | 200.0 | 9.93 |
2020-09-23 | 10.03 | 9.96 | 10.03 | 9.99 | 2600.0 | 9.93 |
2020-09-22 | 10.2 | 10.15 | 10.15 | 10.2 | 500.0 | 10.14 |
2020-09-21 | 10.18 | 9.9 | 10.18 | 9.95 | 1200.0 | 9.9 |
2020-09-18 | 10.36 | 9.78 | 10.15 | 9.78 | 9600.0 | 9.73 |
2020-09-17 | 10.14 | 10.14 | 10.14 | 10.14 | 1100.0 | 10.08 |
2020-09-16 | 10.34 | 10.04 | 10.34 | 10.04 | 2000.0 | 9.98 |
2020-09-15 | 10.5 | 10.1 | 10.45 | 10.25 | 1800.0 | 10.19 |
2020-09-14 | 10.41 | 10.0 | 10.04 | 10.41 | 800.0 | 10.35 |
2020-09-11 | 10.4 | 10.15 | 10.15 | 10.39 | 500.0 | 10.33 |
2020-09-10 | 10.4 | 10.15 | 10.15 | 10.4 | 3300.0 | 10.34 |
2020-09-09 | 10.36 | 10.0 | 10.36 | 10.0 | 1400.0 | 9.94 |
2020-09-08 | 10.35 | 10.0 | 10.0 | 10.03 | 3000.0 | 9.97 |
2020-09-04 | 10.51 | 10.16 | 10.34 | 10.16 | 1600.0 | 10.1 |
2020-09-03 | 10.39 | 10.34 | 10.39 | 10.34 | 300.0 | 10.28 |
2020-09-02 | 10.41 | 10.24 | 10.41 | 10.41 | 900.0 | 10.28 |
2020-09-01 | 10.46 | 10.0 | 10.46 | 10.05 | 1700.0 | 9.93 |
2020-08-31 | 10.5 | 10.11 | 10.5 | 10.22 | 12400.0 | 10.1 |
2020-08-28 | 10.92 | 10.45 | 10.92 | 10.72 | 900.0 | 10.59 |
2020-08-27 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 | 10.69 |
2020-08-26 | 10.85 | 10.82 | 10.85 | 10.82 | 1300.0 | 10.69 |
2020-08-25 | 10.68 | 10.48 | 10.68 | 10.48 | 800.0 | 10.35 |
2020-08-24 | 10.66 | 10.45 | 10.45 | 10.66 | 1600.0 | 10.53 |
2020-08-21 | 10.63 | 10.33 | 10.57 | 10.63 | 900.0 | 10.5 |
2020-08-20 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 | 10.31 |
2020-08-19 | 10.76 | 10.33 | 10.33 | 10.44 | 1700.0 | 10.31 |
2020-08-18 | 10.6 | 10.33 | 10.33 | 10.35 | 1500.0 | 10.22 |
2020-08-17 | 10.92 | 10.45 | 10.49 | 10.75 | 1900.0 | 10.62 |
2020-08-14 | 10.65 | 10.45 | 10.5 | 10.65 | 2300.0 | 10.52 |
2020-08-13 | 10.89 | 10.6 | 10.64 | 10.81 | 5100.0 | 10.68 |
2020-08-12 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.72 |
2020-08-11 | 10.85 | 10.4 | 10.4 | 10.85 | 1400.0 | 10.72 |
2020-08-10 | 10.6 | 10.5 | 10.6 | 10.57 | 2500.0 | 10.44 |
2020-08-07 | 10.6 | 10.31 | 10.5 | 10.31 | 1500.0 | 10.18 |
2020-08-06 | 10.75 | 10.27 | 10.31 | 10.31 | 1900.0 | 10.18 |
2020-08-05 | 10.5 | 10.26 | 10.5 | 10.31 | 2600.0 | 10.18 |
2020-08-04 | 10.63 | 10.35 | 10.35 | 10.35 | 6200.0 | 10.22 |
2020-08-03 | 10.99 | 10.32 | 10.32 | 10.99 | 600.0 | 10.86 |
2020-07-31 | 10.75 | 10.32 | 10.73 | 10.32 | 1500.0 | 10.19 |
2020-07-30 | 10.99 | 10.38 | 10.99 | 10.38 | 1700.0 | 10.25 |
2020-07-29 | 10.93 | 9.95 | 10.0 | 10.93 | 12500.0 | 10.8 |
2020-07-28 | 9.99 | 9.85 | 9.85 | 9.98 | 6000.0 | 9.86 |
2020-07-27 | 9.99 | 9.8 | 9.8 | 9.85 | 9100.0 | 9.73 |
2020-07-24 | 9.95 | 9.7 | 9.78 | 9.75 | 2800.0 | 9.63 |
2020-07-23 | 9.99 | 9.85 | 9.85 | 9.95 | 1500.0 | 9.83 |
2020-07-22 | 9.79 | 9.46 | 9.79 | 9.72 | 1300.0 | 9.6 |
2020-07-21 | 9.95 | 9.5 | 9.5 | 9.95 | 3800.0 | 9.83 |
2020-07-20 | 9.75 | 9.75 | 9.75 | 9.75 | 1300.0 | 9.63 |
2020-07-17 | 9.5 | 9.24 | 9.24 | 9.25 | 1500.0 | 9.14 |
2020-07-16 | 9.21 | 9.21 | 9.21 | 9.21 | 200.0 | 9.1 |
2020-07-15 | 9.29 | 9.22 | 9.28 | 9.28 | 2500.0 | 9.17 |
2020-07-14 | 9.27 | 9.26 | 9.27 | 9.26 | 1100.0 | 9.15 |
2020-07-13 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 | 8.99 |
2020-07-10 | 9.1 | 9.1 | 9.1 | 9.1 | 1100.0 | 8.99 |
2020-07-09 | 9.82 | 9.21 | 9.25 | 9.21 | 3600.0 | 9.1 |
2020-07-08 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.38 |
2020-07-07 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.38 |
2020-07-06 | 9.5 | 9.5 | 9.5 | 9.5 | 200.0 | 9.38 |
2020-07-02 | 9.64 | 9.42 | 9.46 | 9.59 | 4700.0 | 9.47 |
2020-07-01 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.33 |
2020-06-30 | 9.49 | 9.31 | 9.31 | 9.45 | 2400.0 | 9.33 |
2020-06-29 | 9.22 | 9.13 | 9.13 | 9.22 | 500.0 | 9.11 |
2020-06-26 | 9.43 | 9.1 | 9.43 | 9.1 | 12500.0 | 8.99 |
2020-06-25 | 9.49 | 9.3 | 9.49 | 9.36 | 1500.0 | 9.25 |
2020-06-24 | 9.4 | 9.24 | 9.4 | 9.36 | 4600.0 | 9.25 |
2020-06-23 | 9.84 | 9.6 | 9.8 | 9.66 | 8900.0 | 9.54 |
2020-06-22 | 10.02 | 9.8 | 10.0 | 9.8 | 3200.0 | 9.68 |
2020-06-19 | 10.25 | 9.99 | 10.25 | 10.25 | 10300.0 | 10.12 |
2020-06-18 | 9.97 | 9.96 | 9.96 | 9.96 | 700.0 | 9.84 |
2020-06-17 | 10.25 | 9.96 | 10.19 | 9.96 | 4900.0 | 9.84 |
2020-06-16 | 10.21 | 9.75 | 10.0 | 9.95 | 1700.0 | 9.83 |
2020-06-15 | 9.82 | 9.82 | 9.82 | 9.82 | 500.0 | 9.7 |
2020-06-12 | 10.17 | 9.81 | 10.17 | 9.81 | 5700.0 | 9.69 |
2020-06-11 | 10.25 | 10.17 | 10.25 | 10.17 | 5400.0 | 10.05 |
2020-06-10 | 10.72 | 10.56 | 10.72 | 10.7 | 11200.0 | 10.57 |
2020-06-09 | 10.59 | 10.48 | 10.49 | 10.52 | 1100.0 | 10.39 |
2020-06-08 | 10.72 | 10.6 | 10.72 | 10.66 | 3800.0 | 10.53 |
2020-06-05 | 10.48 | 10.17 | 10.36 | 10.4 | 5400.0 | 10.27 |
2020-06-04 | 10.33 | 10.18 | 10.18 | 10.27 | 5600.0 | 10.14 |
2020-06-03 | 10.25 | 10.1 | 10.22 | 10.2 | 4700.0 | 10.01 |
2020-06-02 | 9.96 | 9.96 | 9.96 | 9.96 | 1200.0 | 9.77 |
2020-06-01 | 10.09 | 9.9 | 10.09 | 9.96 | 600.0 | 9.77 |
2020-05-29 | 10.25 | 10.0 | 10.25 | 10.07 | 1000.0 | 9.88 |
2020-05-28 | 10.05 | 10.02 | 10.05 | 10.04 | 700.0 | 9.85 |
2020-05-27 | 10.0 | 9.99 | 9.99 | 10.0 | 4000.0 | 9.81 |
2020-05-26 | 10.04 | 9.87 | 10.04 | 10.03 | 2700.0 | 9.84 |
2020-05-22 | 10.03 | 10.03 | 10.03 | 10.03 | 200.0 | 9.84 |
2020-05-21 | 9.95 | 9.8 | 9.8 | 9.84 | 7800.0 | 9.65 |
2020-05-20 | 9.84 | 9.84 | 9.84 | 9.84 | 500.0 | 9.65 |
2020-05-19 | 9.51 | 9.5 | 9.51 | 9.5 | 800.0 | 9.32 |
2020-05-18 | 9.5 | 9.0 | 9.0 | 9.5 | 6700.0 | 9.32 |
2020-05-15 | 9.0 | 8.7 | 8.84 | 8.99 | 14500.0 | 8.82 |
2020-05-14 | 9.31 | 8.94 | 9.3 | 8.94 | 7900.0 | 8.77 |
2020-05-13 | 9.7 | 9.3 | 9.66 | 9.4 | 7600.0 | 9.22 |
2020-05-12 | 10.14 | 9.72 | 10.14 | 9.72 | 5100.0 | 9.54 |
2020-05-11 | 10.34 | 10.0 | 10.1 | 10.0 | 4600.0 | 9.81 |
2020-05-08 | 10.46 | 10.15 | 10.15 | 10.45 | 2700.0 | 10.25 |
2020-05-07 | 10.6 | 10.07 | 10.6 | 10.15 | 4400.0 | 9.96 |
2020-05-06 | 10.64 | 10.28 | 10.28 | 10.29 | 1900.0 | 10.09 |
2020-05-05 | 10.8 | 10.75 | 10.8 | 10.76 | 1100.0 | 10.56 |
2020-05-04 | 10.89 | 10.81 | 10.85 | 10.85 | 3700.0 | 10.64 |
2020-05-01 | 10.84 | 10.26 | 10.26 | 10.75 | 10000.0 | 10.55 |
2020-04-30 | 10.83 | 9.97 | 10.01 | 10.83 | 12800.0 | 10.62 |
2020-04-29 | 10.77 | 9.9 | 10.05 | 10.5 | 15200.0 | 10.3 |
2020-04-28 | 10.03 | 10.03 | 10.03 | 10.03 | 600.0 | 9.84 |
2020-04-27 | 10.47 | 9.8 | 10.0 | 9.8 | 13700.0 | 9.61 |
2020-04-24 | 9.95 | 9.71 | 9.87 | 9.71 | 13400.0 | 9.53 |
2020-04-23 | 9.82 | 9.28 | 9.75 | 9.28 | 2000.0 | 9.1 |
2020-04-22 | 9.54 | 9.54 | 9.54 | 9.54 | 200.0 | 9.36 |
2020-04-21 | 9.86 | 9.44 | 9.86 | 9.44 | 400.0 | 9.26 |
2020-04-20 | 9.8 | 9.56 | 9.75 | 9.56 | 1100.0 | 9.38 |
2020-04-17 | 9.81 | 9.75 | 9.75 | 9.8 | 2200.0 | 9.61 |
2020-04-16 | 10.34 | 9.0 | 10.34 | 9.0 | 5900.0 | 8.83 |
2020-04-15 | 10.0 | 9.94 | 10.0 | 9.94 | 600.0 | 9.75 |
2020-04-14 | 10.0 | 9.68 | 10.0 | 9.68 | 4700.0 | 9.5 |
2020-04-13 | 10.21 | 9.99 | 10.03 | 10.0 | 4700.0 | 9.81 |
2020-04-09 | 10.25 | 10.0 | 10.05 | 10.05 | 12400.0 | 9.86 |
2020-04-08 | 10.26 | 9.5 | 10.26 | 9.5 | 900.0 | 9.32 |
2020-04-07 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 | 9.15 |
2020-04-06 | 10.0 | 9.11 | 10.0 | 9.33 | 2200.0 | 9.15 |
2020-04-03 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 | 8.53 |
2020-04-02 | 9.57 | 8.7 | 8.75 | 8.7 | 10000.0 | 8.53 |
2020-04-01 | 8.75 | 8.56 | 8.75 | 8.75 | 8400.0 | 8.58 |
2020-03-31 | 8.82 | 8.75 | 8.81 | 8.75 | 3700.0 | 8.58 |
2020-03-30 | 9.0 | 8.76 | 9.0 | 8.8 | 1700.0 | 8.63 |
2020-03-27 | 9.2 | 8.5 | 8.5 | 9.2 | 7000.0 | 9.03 |
2020-03-26 | 8.78 | 8.1 | 8.1 | 8.78 | 400.0 | 8.61 |
2020-03-25 | 8.9 | 8.6 | 8.9 | 8.6 | 1900.0 | 8.44 |
2020-03-24 | 8.41 | 8.0 | 8.41 | 8.26 | 9500.0 | 8.1 |
2020-03-23 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 | 9.07 |
2020-03-20 | 10.1 | 8.91 | 8.91 | 9.25 | 13100.0 | 9.07 |
2020-03-19 | 10.41 | 8.11 | 10.41 | 8.95 | 6100.0 | 8.78 |
2020-03-18 | 11.05 | 10.0 | 10.75 | 10.05 | 4400.0 | 9.86 |
2020-03-17 | 11.0 | 10.86 | 11.0 | 10.86 | 1100.0 | 10.65 |
2020-03-16 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.3 |
2020-03-13 | 11.07 | 10.5 | 11.07 | 10.5 | 400.0 | 10.3 |
2020-03-12 | 11.37 | 10.06 | 11.37 | 10.15 | 6600.0 | 9.96 |
2020-03-11 | 13.1 | 11.7 | 13.1 | 11.7 | 2200.0 | 11.48 |
2020-03-10 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 | 12.95 |
2020-03-09 | 13.5 | 13.2 | 13.3 | 13.2 | 4300.0 | 12.95 |
2020-03-06 | 13.31 | 13.31 | 13.31 | 13.31 | 300.0 | 13.06 |
2020-03-05 | 13.91 | 13.7 | 13.9 | 13.7 | 4300.0 | 13.44 |
2020-03-04 | 14.02 | 13.9 | 14.02 | 13.9 | 600.0 | 13.57 |
2020-03-03 | 14.33 | 13.9 | 14.33 | 13.94 | 1300.0 | 13.61 |
2020-03-02 | 14.2 | 13.92 | 14.2 | 13.92 | 1000.0 | 13.59 |
2020-02-28 | 14.36 | 13.79 | 14.36 | 13.79 | 3300.0 | 13.46 |
2020-02-27 | 14.6 | 14.37 | 14.6 | 14.37 | 1900.0 | 14.03 |
2020-02-26 | 14.74 | 14.6 | 14.74 | 14.6 | 800.0 | 14.25 |
2020-02-25 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 | 14.2 |
2020-02-24 | 15.26 | 14.54 | 15.16 | 14.55 | 9200.0 | 14.2 |
2020-02-21 | 15.44 | 15.15 | 15.39 | 15.15 | 12800.0 | 14.79 |
2020-02-20 | 15.37 | 15.2 | 15.2 | 15.37 | 1900.0 | 15.0 |
2020-02-19 | 15.3 | 15.25 | 15.25 | 15.25 | 2000.0 | 14.89 |
2020-02-18 | 15.44 | 15.25 | 15.3 | 15.25 | 3400.0 | 14.89 |