名前 | Comstock Holding Companies Inc. Class A Common Stock |
ティッカー | CHCI |
国 | United States |
上場年 | 2004.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.7 | 6.24 | 6.7 | 6.29 | 155600.0 | 6.29 |
2021-02-12 | 6.69 | 5.75 | 6.2 | 6.69 | 542600.0 | 6.69 |
2021-02-11 | 7.42 | 6.38 | 7.35 | 6.54 | 686800.0 | 6.54 |
2021-02-10 | 7.02 | 6.2 | 6.9 | 6.62 | 1736000.0 | 6.62 |
2021-02-09 | 15.72 | 7.83 | 13.44 | 8.38 | 33920100.0 | 8.38 |
2021-02-08 | 4.59 | 3.51 | 3.51 | 4.22 | 3840500.0 | 4.22 |
2021-02-05 | 3.6 | 3.52 | 3.52 | 3.56 | 12000.0 | 3.56 |
2021-02-04 | 3.59 | 3.46 | 3.59 | 3.48 | 15100.0 | 3.48 |
2021-02-03 | 3.56 | 3.45 | 3.49 | 3.55 | 18000.0 | 3.55 |
2021-02-02 | 3.59 | 3.43 | 3.43 | 3.45 | 32700.0 | 3.45 |
2021-02-01 | 3.45 | 3.21 | 3.39 | 3.42 | 63400.0 | 3.42 |
2021-01-29 | 3.47 | 3.25 | 3.34 | 3.28 | 32200.0 | 3.28 |
2021-01-28 | 3.63 | 3.34 | 3.45 | 3.37 | 46900.0 | 3.37 |
2021-01-27 | 3.73 | 3.49 | 3.73 | 3.49 | 45000.0 | 3.49 |
2021-01-26 | 3.79 | 3.54 | 3.72 | 3.73 | 55500.0 | 3.73 |
2021-01-25 | 3.79 | 3.6 | 3.6 | 3.67 | 92000.0 | 3.67 |
2021-01-22 | 3.68 | 3.54 | 3.57 | 3.6 | 82200.0 | 3.6 |
2021-01-21 | 3.66 | 3.28 | 3.35 | 3.53 | 214400.0 | 3.53 |
2021-01-20 | 3.48 | 3.21 | 3.29 | 3.4 | 366300.0 | 3.4 |
2021-01-19 | 3.34 | 3.19 | 3.26 | 3.29 | 42300.0 | 3.29 |
2021-01-15 | 3.33 | 3.1 | 3.3 | 3.22 | 49600.0 | 3.22 |
2021-01-14 | 3.37 | 3.1 | 3.1 | 3.21 | 225300.0 | 3.21 |
2021-01-13 | 3.47 | 3.16 | 3.23 | 3.2 | 196200.0 | 3.2 |
2021-01-12 | 3.28 | 3.19 | 3.21 | 3.23 | 18200.0 | 3.23 |
2021-01-11 | 3.26 | 3.13 | 3.18 | 3.18 | 26600.0 | 3.18 |
2021-01-08 | 3.27 | 3.06 | 3.2 | 3.13 | 58400.0 | 3.13 |
2021-01-07 | 3.33 | 3.06 | 3.1 | 3.16 | 227900.0 | 3.16 |
2021-01-06 | 3.35 | 3.05 | 3.09 | 3.07 | 183800.0 | 3.07 |
2021-01-05 | 3.13 | 2.97 | 3.01 | 3.06 | 55800.0 | 3.06 |
2021-01-04 | 3.15 | 2.79 | 3.14 | 2.99 | 142500.0 | 2.99 |
2020-12-31 | 3.2 | 3.06 | 3.06 | 3.17 | 36900.0 | 3.17 |
2020-12-30 | 3.34 | 3.01 | 3.31 | 3.11 | 252400.0 | 3.11 |
2020-12-29 | 3.65 | 2.97 | 2.97 | 3.4 | 943200.0 | 3.4 |
2020-12-28 | 3.1 | 2.92 | 2.94 | 3.0 | 71800.0 | 3.0 |
2020-12-24 | 3.04 | 2.91 | 2.96 | 2.94 | 16400.0 | 2.94 |
2020-12-23 | 3.05 | 2.93 | 3.0 | 2.99 | 10600.0 | 2.99 |
2020-12-22 | 3.1 | 3.0 | 3.03 | 3.0 | 35500.0 | 3.0 |
2020-12-21 | 3.11 | 2.96 | 3.04 | 3.07 | 28300.0 | 3.07 |
2020-12-18 | 3.1 | 3.0 | 3.01 | 3.04 | 30800.0 | 3.04 |
2020-12-17 | 3.12 | 2.9 | 2.99 | 3.06 | 64200.0 | 3.06 |
2020-12-16 | 3.7 | 2.78 | 3.36 | 3.03 | 956300.0 | 3.03 |
2020-12-15 | 3.14 | 3.04 | 3.14 | 3.07 | 26400.0 | 3.07 |
2020-12-14 | 3.25 | 3.08 | 3.19 | 3.15 | 36600.0 | 3.15 |
2020-12-11 | 3.17 | 3.08 | 3.16 | 3.17 | 13300.0 | 3.17 |
2020-12-10 | 3.18 | 3.06 | 3.11 | 3.13 | 23600.0 | 3.13 |
2020-12-09 | 3.22 | 3.05 | 3.21 | 3.09 | 41800.0 | 3.09 |
2020-12-08 | 3.25 | 3.07 | 3.11 | 3.16 | 71400.0 | 3.16 |
2020-12-07 | 3.16 | 3.03 | 3.15 | 3.1 | 61300.0 | 3.1 |
2020-12-04 | 3.55 | 3.08 | 3.11 | 3.19 | 586500.0 | 3.19 |
2020-12-03 | 3.16 | 2.99 | 2.99 | 3.06 | 98800.0 | 3.06 |
2020-12-02 | 3.05 | 2.92 | 2.99 | 3.01 | 41100.0 | 3.01 |
2020-12-01 | 3.07 | 2.9 | 3.07 | 2.95 | 49800.0 | 2.95 |
2020-11-30 | 3.12 | 2.93 | 3.03 | 3.05 | 54300.0 | 3.05 |
2020-11-27 | 3.11 | 2.84 | 2.94 | 3.05 | 110300.0 | 3.05 |
2020-11-25 | 2.98 | 2.76 | 2.81 | 2.91 | 134600.0 | 2.91 |
2020-11-24 | 2.83 | 2.69 | 2.76 | 2.79 | 55400.0 | 2.79 |
2020-11-23 | 2.94 | 2.7 | 2.8 | 2.75 | 126900.0 | 2.75 |
2020-11-20 | 2.97 | 2.75 | 2.89 | 2.78 | 230700.0 | 2.78 |
2020-11-19 | 2.95 | 2.65 | 2.65 | 2.9 | 69300.0 | 2.9 |
2020-11-18 | 2.8 | 2.63 | 2.76 | 2.73 | 125900.0 | 2.73 |
2020-11-17 | 2.76 | 2.56 | 2.7 | 2.73 | 238900.0 | 2.73 |
2020-11-16 | 3.34 | 2.62 | 3.23 | 2.79 | 4741400.0 | 2.79 |
2020-11-13 | 2.68 | 2.59 | 2.68 | 2.65 | 37300.0 | 2.65 |
2020-11-12 | 2.63 | 2.56 | 2.6 | 2.61 | 44300.0 | 2.61 |
2020-11-11 | 2.68 | 2.54 | 2.54 | 2.63 | 68600.0 | 2.63 |
2020-11-10 | 2.75 | 2.44 | 2.71 | 2.59 | 337500.0 | 2.59 |
2020-11-09 | 3.27 | 2.6 | 2.6 | 2.81 | 1422900.0 | 2.81 |
2020-11-06 | 2.7 | 2.54 | 2.56 | 2.6 | 68800.0 | 2.6 |
2020-11-05 | 2.57 | 2.49 | 2.52 | 2.52 | 36800.0 | 2.52 |
2020-11-04 | 2.61 | 2.46 | 2.46 | 2.51 | 53500.0 | 2.51 |
2020-11-03 | 2.56 | 2.43 | 2.46 | 2.5 | 15700.0 | 2.5 |
2020-11-02 | 2.52 | 2.39 | 2.4 | 2.49 | 65400.0 | 2.49 |
2020-10-30 | 2.52 | 2.34 | 2.5 | 2.52 | 162900.0 | 2.52 |
2020-10-29 | 2.67 | 2.51 | 2.61 | 2.58 | 356100.0 | 2.58 |
2020-10-28 | 2.95 | 2.41 | 2.67 | 2.65 | 564800.0 | 2.65 |
2020-10-27 | 2.74 | 2.39 | 2.4 | 2.59 | 441400.0 | 2.59 |
2020-10-26 | 2.47 | 2.36 | 2.4 | 2.45 | 42500.0 | 2.45 |
2020-10-23 | 2.54 | 2.35 | 2.38 | 2.42 | 198600.0 | 2.42 |
2020-10-22 | 2.41 | 2.3 | 2.4 | 2.37 | 51100.0 | 2.37 |
2020-10-21 | 2.42 | 2.26 | 2.29 | 2.35 | 36400.0 | 2.35 |
2020-10-20 | 2.39 | 2.26 | 2.3 | 2.34 | 73300.0 | 2.34 |
2020-10-19 | 2.46 | 2.25 | 2.46 | 2.3 | 111500.0 | 2.3 |
2020-10-16 | 2.53 | 2.38 | 2.41 | 2.4 | 58300.0 | 2.4 |
2020-10-15 | 2.67 | 2.4 | 2.55 | 2.49 | 467300.0 | 2.49 |
2020-10-14 | 3.14 | 2.37 | 2.37 | 2.82 | 2142400.0 | 2.82 |
2020-10-13 | 2.47 | 2.29 | 2.41 | 2.38 | 68600.0 | 2.38 |
2020-10-12 | 2.55 | 2.43 | 2.43 | 2.45 | 43900.0 | 2.45 |
2020-10-09 | 2.6 | 2.42 | 2.45 | 2.47 | 75900.0 | 2.47 |
2020-10-08 | 2.7 | 2.43 | 2.5 | 2.44 | 142400.0 | 2.44 |
2020-10-07 | 2.87 | 2.56 | 2.84 | 2.67 | 294700.0 | 2.67 |
2020-10-06 | 3.83 | 2.58 | 2.58 | 2.87 | 4597800.0 | 2.87 |
2020-10-05 | 2.74 | 2.38 | 2.48 | 2.55 | 67000.0 | 2.55 |
2020-10-02 | 2.51 | 2.33 | 2.33 | 2.43 | 13800.0 | 2.43 |
2020-10-01 | 2.54 | 2.32 | 2.41 | 2.48 | 20900.0 | 2.48 |
2020-09-30 | 2.52 | 2.41 | 2.41 | 2.46 | 14300.0 | 2.46 |
2020-09-29 | 2.64 | 2.31 | 2.31 | 2.47 | 95500.0 | 2.47 |
2020-09-28 | 2.35 | 2.21 | 2.21 | 2.31 | 44900.0 | 2.31 |
2020-09-25 | 2.23 | 2.19 | 2.2 | 2.19 | 7200.0 | 2.19 |
2020-09-24 | 2.27 | 2.14 | 2.24 | 2.16 | 31800.0 | 2.16 |
2020-09-23 | 2.42 | 2.18 | 2.31 | 2.2 | 69700.0 | 2.2 |
2020-09-22 | 2.25 | 2.2 | 2.25 | 2.2 | 12600.0 | 2.2 |
2020-09-21 | 2.26 | 2.2 | 2.26 | 2.2 | 29800.0 | 2.2 |
2020-09-18 | 2.33 | 2.28 | 2.32 | 2.28 | 37600.0 | 2.28 |
2020-09-17 | 2.36 | 2.28 | 2.36 | 2.29 | 24800.0 | 2.29 |
2020-09-16 | 2.44 | 2.31 | 2.34 | 2.31 | 18900.0 | 2.31 |
2020-09-15 | 2.4 | 2.25 | 2.25 | 2.35 | 14800.0 | 2.35 |
2020-09-14 | 2.35 | 2.22 | 2.22 | 2.26 | 29500.0 | 2.26 |
2020-09-11 | 2.27 | 2.2 | 2.26 | 2.25 | 16400.0 | 2.25 |
2020-09-10 | 2.41 | 2.24 | 2.41 | 2.26 | 25500.0 | 2.26 |
2020-09-09 | 2.41 | 2.33 | 2.41 | 2.41 | 11000.0 | 2.41 |
2020-09-08 | 2.46 | 2.31 | 2.46 | 2.41 | 25600.0 | 2.41 |
2020-09-04 | 2.48 | 2.26 | 2.26 | 2.46 | 41200.0 | 2.46 |
2020-09-03 | 2.31 | 2.21 | 2.28 | 2.25 | 30200.0 | 2.25 |
2020-09-02 | 2.35 | 2.21 | 2.25 | 2.34 | 50800.0 | 2.34 |
2020-09-01 | 2.58 | 2.21 | 2.55 | 2.21 | 90200.0 | 2.21 |
2020-08-31 | 2.64 | 2.45 | 2.62 | 2.49 | 61400.0 | 2.49 |
2020-08-28 | 2.86 | 2.56 | 2.8 | 2.59 | 145500.0 | 2.59 |
2020-08-27 | 3.25 | 2.62 | 3.23 | 2.69 | 325400.0 | 2.69 |
2020-08-26 | 3.67 | 2.7 | 2.73 | 3.46 | 1213500.0 | 3.46 |
2020-08-25 | 2.88 | 2.66 | 2.66 | 2.79 | 30100.0 | 2.79 |
2020-08-24 | 3.0 | 2.66 | 2.95 | 2.72 | 70800.0 | 2.72 |
2020-08-21 | 3.15 | 2.94 | 3.13 | 3.0 | 53500.0 | 3.0 |
2020-08-20 | 3.2 | 3.09 | 3.16 | 3.2 | 76800.0 | 3.2 |
2020-08-19 | 3.35 | 3.13 | 3.2 | 3.23 | 129300.0 | 3.23 |
2020-08-18 | 3.43 | 3.08 | 3.29 | 3.19 | 153800.0 | 3.19 |
2020-08-17 | 3.88 | 3.25 | 3.88 | 3.34 | 341900.0 | 3.34 |
2020-08-14 | 3.37 | 3.25 | 3.25 | 3.34 | 191300.0 | 3.34 |
2020-08-13 | 3.35 | 3.19 | 3.21 | 3.27 | 35600.0 | 3.27 |
2020-08-12 | 3.26 | 3.14 | 3.2 | 3.18 | 39800.0 | 3.18 |
2020-08-11 | 3.3 | 3.2 | 3.24 | 3.21 | 35800.0 | 3.21 |
2020-08-10 | 3.49 | 3.27 | 3.34 | 3.28 | 122600.0 | 3.28 |
2020-08-07 | 3.32 | 3.1 | 3.12 | 3.27 | 71400.0 | 3.27 |
2020-08-06 | 3.17 | 3.06 | 3.13 | 3.11 | 11700.0 | 3.11 |
2020-08-05 | 3.2 | 3.09 | 3.09 | 3.14 | 21300.0 | 3.14 |
2020-08-04 | 3.15 | 3.02 | 3.05 | 3.13 | 17000.0 | 3.13 |
2020-08-03 | 3.07 | 2.98 | 3.07 | 3.03 | 23700.0 | 3.03 |
2020-07-31 | 3.2 | 2.93 | 3.2 | 2.94 | 50500.0 | 2.94 |
2020-07-30 | 3.15 | 3.07 | 3.07 | 3.09 | 15200.0 | 3.09 |
2020-07-29 | 3.21 | 3.1 | 3.11 | 3.12 | 24900.0 | 3.12 |
2020-07-28 | 3.16 | 3.0 | 3.0 | 3.14 | 24700.0 | 3.14 |
2020-07-27 | 3.22 | 2.98 | 3.11 | 3.03 | 44000.0 | 3.03 |
2020-07-24 | 3.11 | 3.04 | 3.08 | 3.11 | 11700.0 | 3.11 |
2020-07-23 | 3.16 | 3.02 | 3.1 | 3.11 | 47200.0 | 3.11 |
2020-07-22 | 3.23 | 2.97 | 2.97 | 3.14 | 92000.0 | 3.14 |
2020-07-21 | 3.11 | 2.93 | 2.99 | 3.0 | 36500.0 | 3.0 |
2020-07-20 | 3.18 | 2.95 | 3.18 | 3.01 | 68800.0 | 3.01 |
2020-07-17 | 3.14 | 2.89 | 2.89 | 3.11 | 119600.0 | 3.11 |
2020-07-16 | 2.94 | 2.68 | 2.69 | 2.85 | 87500.0 | 2.85 |
2020-07-15 | 2.84 | 2.65 | 2.65 | 2.73 | 57400.0 | 2.73 |
2020-07-14 | 2.81 | 2.58 | 2.59 | 2.66 | 83900.0 | 2.66 |
2020-07-13 | 2.98 | 2.6 | 2.68 | 2.6 | 220100.0 | 2.6 |
2020-07-10 | 2.74 | 2.54 | 2.56 | 2.64 | 230700.0 | 2.64 |
2020-07-09 | 2.7 | 2.58 | 2.61 | 2.59 | 72900.0 | 2.59 |
2020-07-08 | 2.73 | 2.57 | 2.57 | 2.6 | 75800.0 | 2.6 |
2020-07-07 | 2.68 | 2.54 | 2.6 | 2.6 | 81800.0 | 2.6 |
2020-07-06 | 2.73 | 2.58 | 2.58 | 2.64 | 68600.0 | 2.64 |
2020-07-02 | 2.76 | 2.55 | 2.75 | 2.57 | 57400.0 | 2.57 |
2020-07-01 | 2.86 | 2.66 | 2.78 | 2.73 | 34700.0 | 2.73 |
2020-06-30 | 2.91 | 2.63 | 2.63 | 2.79 | 82600.0 | 2.79 |
2020-06-29 | 2.71 | 2.56 | 2.6 | 2.65 | 53400.0 | 2.65 |
2020-06-26 | 2.74 | 2.57 | 2.7 | 2.61 | 99800.0 | 2.61 |
2020-06-25 | 2.75 | 2.49 | 2.49 | 2.75 | 106800.0 | 2.75 |
2020-06-24 | 2.78 | 2.43 | 2.51 | 2.64 | 187000.0 | 2.64 |
2020-06-23 | 2.64 | 2.51 | 2.57 | 2.6 | 81800.0 | 2.6 |
2020-06-22 | 3.08 | 2.43 | 2.85 | 2.66 | 358100.0 | 2.66 |
2020-06-19 | 4.3 | 2.77 | 3.21 | 2.99 | 5125400.0 | 2.99 |
2020-06-18 | 2.49 | 2.32 | 2.4 | 2.45 | 1269300.0 | 2.45 |
2020-06-17 | 3.2 | 2.31 | 2.45 | 2.4 | 1091000.0 | 2.4 |
2020-06-16 | 2.35 | 2.23 | 2.28 | 2.31 | 107500.0 | 2.31 |
2020-06-15 | 2.27 | 2.11 | 2.11 | 2.25 | 7700.0 | 2.25 |
2020-06-12 | 2.3 | 2.12 | 2.23 | 2.16 | 14800.0 | 2.16 |
2020-06-11 | 2.3 | 2.16 | 2.29 | 2.19 | 54100.0 | 2.19 |
2020-06-10 | 2.4 | 2.28 | 2.34 | 2.38 | 15300.0 | 2.38 |
2020-06-09 | 2.44 | 2.29 | 2.4 | 2.37 | 31100.0 | 2.37 |
2020-06-08 | 2.45 | 2.29 | 2.35 | 2.39 | 44400.0 | 2.39 |
2020-06-05 | 2.53 | 2.28 | 2.28 | 2.35 | 51800.0 | 2.35 |
2020-06-04 | 2.44 | 2.18 | 2.44 | 2.27 | 76600.0 | 2.27 |
2020-06-03 | 2.51 | 2.32 | 2.36 | 2.46 | 88600.0 | 2.46 |
2020-06-02 | 2.41 | 2.08 | 2.25 | 2.29 | 112000.0 | 2.29 |
2020-06-01 | 2.58 | 2.28 | 2.57 | 2.34 | 131500.0 | 2.34 |
2020-05-29 | 3.75 | 2.15 | 2.8 | 2.32 | 5230500.0 | 2.32 |
2020-05-28 | 2.06 | 1.97 | 2.06 | 2.0 | 8100.0 | 2.0 |
2020-05-27 | 2.06 | 1.99 | 2.02 | 2.04 | 30000.0 | 2.04 |
2020-05-26 | 2.07 | 1.95 | 1.98 | 1.96 | 12400.0 | 1.96 |
2020-05-22 | 2.09 | 1.97 | 2.09 | 1.97 | 33600.0 | 1.97 |
2020-05-21 | 2.05 | 1.98 | 1.98 | 2.03 | 27600.0 | 2.03 |
2020-05-20 | 2.11 | 1.98 | 2.05 | 2.01 | 23000.0 | 2.01 |
2020-05-19 | 2.14 | 2.0 | 2.03 | 2.04 | 40700.0 | 2.04 |
2020-05-18 | 2.25 | 2.0 | 2.2 | 2.01 | 42900.0 | 2.01 |
2020-05-15 | 2.35 | 2.1 | 2.1 | 2.15 | 20200.0 | 2.15 |
2020-05-14 | 2.39 | 2.05 | 2.05 | 2.14 | 74200.0 | 2.14 |
2020-05-13 | 2.15 | 2.01 | 2.01 | 2.12 | 28400.0 | 2.12 |
2020-05-12 | 2.12 | 2.06 | 2.12 | 2.08 | 18100.0 | 2.08 |
2020-05-11 | 2.11 | 2.0 | 2.05 | 2.07 | 33900.0 | 2.07 |
2020-05-08 | 2.13 | 1.96 | 1.96 | 2.07 | 19300.0 | 2.07 |
2020-05-07 | 2.06 | 1.97 | 2.0 | 2.0 | 30900.0 | 2.0 |
2020-05-06 | 2.07 | 1.97 | 2.03 | 1.99 | 18800.0 | 1.99 |
2020-05-05 | 2.07 | 1.97 | 1.99 | 2.06 | 31600.0 | 2.06 |
2020-05-04 | 2.13 | 1.95 | 2.05 | 2.01 | 37900.0 | 2.01 |
2020-05-01 | 2.15 | 2.0 | 2.08 | 2.14 | 34400.0 | 2.14 |
2020-04-30 | 2.17 | 2.0 | 2.07 | 2.09 | 75900.0 | 2.09 |
2020-04-29 | 2.23 | 1.96 | 1.98 | 2.2 | 101900.0 | 2.2 |
2020-04-28 | 2.05 | 1.88 | 1.88 | 2.05 | 70300.0 | 2.05 |
2020-04-27 | 1.91 | 1.8 | 1.86 | 1.91 | 62900.0 | 1.91 |
2020-04-24 | 1.96 | 1.85 | 1.87 | 1.93 | 73500.0 | 1.93 |
2020-04-23 | 2.02 | 1.9 | 1.96 | 1.95 | 65400.0 | 1.95 |
2020-04-22 | 2.05 | 1.86 | 1.86 | 2.0 | 57100.0 | 2.0 |
2020-04-21 | 2.04 | 1.82 | 1.98 | 1.95 | 122400.0 | 1.95 |
2020-04-20 | 2.45 | 2.02 | 2.22 | 2.16 | 284400.0 | 2.16 |
2020-04-17 | 2.41 | 1.9 | 2.13 | 2.2 | 378900.0 | 2.2 |
2020-04-16 | 3.25 | 2.02 | 2.77 | 2.32 | 1352300.0 | 2.32 |
2020-04-15 | 6.26 | 2.51 | 3.09 | 2.56 | 13778400.0 | 2.56 |
2020-04-14 | 1.65 | 1.41 | 1.56 | 1.6 | 15500.0 | 1.6 |
2020-04-13 | 1.75 | 1.34 | 1.34 | 1.6 | 1900.0 | 1.6 |
2020-04-09 | 1.76 | 1.45 | 1.45 | 1.6 | 2700.0 | 1.6 |
2020-04-08 | 1.75 | 1.4 | 1.73 | 1.5 | 3100.0 | 1.5 |
2020-04-07 | 1.68 | 1.58 | 1.63 | 1.59 | 4000.0 | 1.59 |
2020-04-06 | 1.61 | 1.45 | 1.61 | 1.45 | 3200.0 | 1.45 |
2020-04-03 | 1.5 | 1.39 | 1.39 | 1.5 | 3500.0 | 1.5 |
2020-04-02 | 1.5 | 1.36 | 1.49 | 1.36 | 1000.0 | 1.36 |
2020-04-01 | 1.64 | 1.3 | 1.46 | 1.3 | 9200.0 | 1.3 |
2020-03-31 | 1.62 | 1.55 | 1.55 | 1.56 | 3300.0 | 1.56 |
2020-03-30 | 1.71 | 1.46 | 1.71 | 1.51 | 1400.0 | 1.51 |
2020-03-27 | 1.91 | 1.44 | 1.44 | 1.58 | 9500.0 | 1.58 |
2020-03-26 | 1.58 | 1.35 | 1.35 | 1.54 | 16600.0 | 1.54 |
2020-03-25 | 1.53 | 1.49 | 1.49 | 1.5 | 1200.0 | 1.5 |
2020-03-24 | 1.49 | 1.48 | 1.49 | 1.49 | 1200.0 | 1.49 |
2020-03-23 | 1.29 | 1.27 | 1.29 | 1.28 | 800.0 | 1.28 |
2020-03-20 | 1.55 | 1.3 | 1.3 | 1.53 | 17200.0 | 1.53 |
2020-03-19 | 1.27 | 1.16 | 1.16 | 1.27 | 300.0 | 1.27 |
2020-03-18 | 1.4 | 1.06 | 1.4 | 1.33 | 14500.0 | 1.33 |
2020-03-17 | 1.46 | 1.41 | 1.46 | 1.44 | 2600.0 | 1.44 |
2020-03-16 | 1.67 | 1.33 | 1.55 | 1.33 | 9900.0 | 1.33 |
2020-03-13 | 1.68 | 1.55 | 1.56 | 1.63 | 5100.0 | 1.63 |
2020-03-12 | 1.77 | 1.6 | 1.75 | 1.68 | 9100.0 | 1.68 |
2020-03-11 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 | 1.59 |
2020-03-10 | 1.64 | 1.59 | 1.62 | 1.59 | 3600.0 | 1.59 |
2020-03-09 | 1.81 | 1.62 | 1.8 | 1.62 | 9800.0 | 1.62 |
2020-03-06 | 1.85 | 1.8 | 1.83 | 1.8 | 5000.0 | 1.8 |
2020-03-05 | 2.01 | 1.89 | 2.01 | 1.89 | 4900.0 | 1.89 |
2020-03-04 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 | 2.03 |
2020-03-03 | 2.03 | 2.03 | 2.03 | 2.03 | 500.0 | 2.03 |
2020-03-02 | 2.0 | 1.88 | 1.91 | 2.0 | 5100.0 | 2.0 |
2020-02-28 | 2.02 | 1.77 | 2.02 | 1.85 | 25300.0 | 1.85 |
2020-02-27 | 2.17 | 2.11 | 2.16 | 2.11 | 8500.0 | 2.11 |
2020-02-26 | 2.2 | 2.18 | 2.19 | 2.18 | 1400.0 | 2.18 |
2020-02-25 | 2.2 | 2.17 | 2.2 | 2.19 | 4100.0 | 2.19 |
2020-02-24 | 2.23 | 2.23 | 2.23 | 2.23 | 200.0 | 2.23 |
2020-02-21 | 2.21 | 2.21 | 2.21 | 2.21 | 200.0 | 2.21 |
2020-02-20 | 2.35 | 2.16 | 2.35 | 2.26 | 5800.0 | 2.26 |
2020-02-19 | 2.32 | 2.13 | 2.32 | 2.22 | 3400.0 | 2.22 |
2020-02-18 | 2.21 | 2.12 | 2.21 | 2.12 | 6100.0 | 2.12 |