名前 | Charah Solutions Inc. Common Stock |
ティッカー | CHRA |
国 | United States |
上場年 | 2018.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.25 | 4.1 | 4.11 | 4.23 | 142900.0 | 4.23 |
2021-02-12 | 4.47 | 3.93 | 4.04 | 4.01 | 308400.0 | 4.01 |
2021-02-11 | 4.15 | 3.91 | 3.95 | 3.98 | 205500.0 | 3.98 |
2021-02-10 | 3.88 | 3.57 | 3.71 | 3.85 | 137400.0 | 3.85 |
2021-02-09 | 3.77 | 3.65 | 3.7 | 3.69 | 99000.0 | 3.69 |
2021-02-08 | 3.7 | 3.46 | 3.67 | 3.67 | 152300.0 | 3.67 |
2021-02-05 | 3.77 | 3.55 | 3.7 | 3.66 | 86300.0 | 3.66 |
2021-02-04 | 3.71 | 3.45 | 3.45 | 3.66 | 195700.0 | 3.66 |
2021-02-03 | 3.45 | 3.36 | 3.43 | 3.44 | 124300.0 | 3.44 |
2021-02-02 | 3.46 | 3.28 | 3.37 | 3.39 | 81400.0 | 3.39 |
2021-02-01 | 3.47 | 3.26 | 3.46 | 3.35 | 171700.0 | 3.35 |
2021-01-29 | 3.63 | 3.33 | 3.54 | 3.48 | 138000.0 | 3.48 |
2021-01-28 | 3.76 | 3.42 | 3.72 | 3.56 | 134600.0 | 3.56 |
2021-01-27 | 3.94 | 3.62 | 3.9 | 3.77 | 307000.0 | 3.77 |
2021-01-26 | 4.0 | 3.88 | 3.89 | 3.94 | 141000.0 | 3.94 |
2021-01-25 | 4.08 | 3.72 | 3.99 | 3.88 | 240800.0 | 3.88 |
2021-01-22 | 4.2 | 3.89 | 4.15 | 4.15 | 267000.0 | 4.15 |
2021-01-21 | 4.3 | 3.83 | 4.21 | 4.26 | 543400.0 | 4.26 |
2021-01-20 | 4.47 | 3.46 | 3.5 | 4.3 | 1371600.0 | 4.3 |
2021-01-19 | 3.8 | 3.45 | 3.7 | 3.75 | 1277000.0 | 3.75 |
2021-01-15 | 5.2 | 3.54 | 4.88 | 3.85 | 30060100.0 | 3.85 |
2021-01-14 | 2.75 | 2.66 | 2.66 | 2.71 | 56800.0 | 2.71 |
2021-01-13 | 2.8 | 2.56 | 2.8 | 2.68 | 117800.0 | 2.68 |
2021-01-12 | 3.0 | 2.74 | 2.8 | 2.75 | 256600.0 | 2.75 |
2021-01-11 | 2.8 | 2.74 | 2.8 | 2.75 | 54200.0 | 2.75 |
2021-01-08 | 2.86 | 2.74 | 2.79 | 2.78 | 58400.0 | 2.78 |
2021-01-07 | 2.82 | 2.77 | 2.78 | 2.79 | 28100.0 | 2.79 |
2021-01-06 | 2.82 | 2.71 | 2.8 | 2.73 | 36800.0 | 2.73 |
2021-01-05 | 2.88 | 2.74 | 2.82 | 2.75 | 41400.0 | 2.75 |
2021-01-04 | 2.97 | 2.75 | 2.92 | 2.78 | 50700.0 | 2.78 |
2020-12-31 | 2.9 | 2.84 | 2.87 | 2.87 | 16900.0 | 2.87 |
2020-12-30 | 2.98 | 2.86 | 2.98 | 2.89 | 25700.0 | 2.89 |
2020-12-29 | 3.0 | 2.93 | 2.97 | 2.94 | 7400.0 | 2.94 |
2020-12-28 | 3.09 | 2.96 | 3.0 | 2.98 | 34600.0 | 2.98 |
2020-12-24 | 2.98 | 2.93 | 2.93 | 2.97 | 13600.0 | 2.97 |
2020-12-23 | 3.0 | 2.85 | 2.94 | 2.96 | 13900.0 | 2.96 |
2020-12-22 | 3.1 | 2.95 | 3.09 | 2.96 | 29300.0 | 2.96 |
2020-12-21 | 3.16 | 2.97 | 2.97 | 3.05 | 20700.0 | 3.05 |
2020-12-18 | 3.08 | 2.9 | 2.9 | 3.0 | 103800.0 | 3.0 |
2020-12-17 | 2.96 | 2.87 | 2.89 | 2.91 | 122100.0 | 2.91 |
2020-12-16 | 2.96 | 2.81 | 2.86 | 2.84 | 58200.0 | 2.84 |
2020-12-15 | 2.96 | 2.86 | 2.88 | 2.88 | 142100.0 | 2.88 |
2020-12-14 | 2.9 | 2.84 | 2.85 | 2.9 | 7300.0 | 2.9 |
2020-12-11 | 2.83 | 2.76 | 2.76 | 2.78 | 21400.0 | 2.78 |
2020-12-10 | 2.85 | 2.75 | 2.82 | 2.81 | 19400.0 | 2.81 |
2020-12-09 | 2.86 | 2.81 | 2.83 | 2.84 | 12600.0 | 2.84 |
2020-12-08 | 2.88 | 2.73 | 2.73 | 2.8 | 11600.0 | 2.8 |
2020-12-07 | 2.9 | 2.83 | 2.83 | 2.87 | 11900.0 | 2.87 |
2020-12-04 | 2.9 | 2.79 | 2.81 | 2.8 | 12800.0 | 2.8 |
2020-12-03 | 2.87 | 2.8 | 2.87 | 2.8 | 12900.0 | 2.8 |
2020-12-02 | 2.91 | 2.83 | 2.86 | 2.86 | 10100.0 | 2.86 |
2020-12-01 | 2.89 | 2.81 | 2.85 | 2.84 | 4500.0 | 2.84 |
2020-11-30 | 3.0 | 2.8 | 2.8 | 2.84 | 15800.0 | 2.84 |
2020-11-27 | 2.89 | 2.8 | 2.84 | 2.82 | 17700.0 | 2.82 |
2020-11-25 | 2.99 | 2.84 | 2.99 | 2.86 | 34800.0 | 2.86 |
2020-11-24 | 3.0 | 2.9 | 2.97 | 2.97 | 51800.0 | 2.97 |
2020-11-23 | 3.01 | 2.88 | 2.98 | 2.9 | 98000.0 | 2.9 |
2020-11-20 | 3.0 | 2.85 | 2.98 | 2.9 | 177900.0 | 2.9 |
2020-11-19 | 2.97 | 2.9 | 2.9 | 2.97 | 9900.0 | 2.97 |
2020-11-18 | 3.0 | 2.93 | 3.0 | 2.96 | 4300.0 | 2.96 |
2020-11-17 | 2.97 | 2.72 | 2.78 | 2.97 | 11400.0 | 2.97 |
2020-11-16 | 2.86 | 2.68 | 2.77 | 2.78 | 44000.0 | 2.78 |
2020-11-13 | 2.79 | 2.69 | 2.69 | 2.75 | 24000.0 | 2.75 |
2020-11-12 | 2.79 | 2.65 | 2.79 | 2.71 | 30300.0 | 2.71 |
2020-11-11 | 3.0 | 2.77 | 2.96 | 2.77 | 141100.0 | 2.77 |
2020-11-10 | 3.0 | 2.87 | 2.87 | 2.96 | 12100.0 | 2.96 |
2020-11-09 | 3.0 | 2.84 | 3.0 | 2.88 | 20300.0 | 2.88 |
2020-11-06 | 3.0 | 2.97 | 3.0 | 2.97 | 23200.0 | 2.97 |
2020-11-05 | 3.0 | 2.89 | 3.0 | 2.97 | 11200.0 | 2.97 |
2020-11-04 | 3.0 | 2.93 | 2.95 | 2.95 | 9900.0 | 2.95 |
2020-11-03 | 2.96 | 2.87 | 2.91 | 2.93 | 1600.0 | 2.93 |
2020-11-02 | 2.98 | 2.81 | 2.81 | 2.89 | 22300.0 | 2.89 |
2020-10-30 | 2.9 | 2.82 | 2.88 | 2.82 | 9200.0 | 2.82 |
2020-10-29 | 2.84 | 2.66 | 2.84 | 2.83 | 31100.0 | 2.83 |
2020-10-28 | 2.91 | 2.76 | 2.84 | 2.79 | 34500.0 | 2.79 |
2020-10-27 | 2.97 | 2.91 | 2.95 | 2.91 | 27100.0 | 2.91 |
2020-10-26 | 3.05 | 2.83 | 3.05 | 2.92 | 41500.0 | 2.92 |
2020-10-23 | 3.05 | 2.87 | 2.92 | 3.05 | 35000.0 | 3.05 |
2020-10-22 | 3.03 | 2.98 | 3.03 | 2.98 | 58700.0 | 2.98 |
2020-10-21 | 3.05 | 2.99 | 3.0 | 2.99 | 53500.0 | 2.99 |
2020-10-20 | 3.09 | 2.94 | 2.96 | 2.99 | 10300.0 | 2.99 |
2020-10-19 | 3.09 | 2.95 | 3.0 | 2.96 | 14800.0 | 2.96 |
2020-10-16 | 3.08 | 2.91 | 2.96 | 3.05 | 6000.0 | 3.05 |
2020-10-15 | 3.09 | 2.79 | 2.94 | 3.0 | 24800.0 | 3.0 |
2020-10-14 | 3.07 | 2.94 | 3.01 | 2.94 | 15800.0 | 2.94 |
2020-10-13 | 3.05 | 2.92 | 3.01 | 3.01 | 18800.0 | 3.01 |
2020-10-12 | 3.2 | 3.05 | 3.2 | 3.06 | 14800.0 | 3.06 |
2020-10-09 | 3.15 | 2.9 | 2.9 | 3.15 | 15500.0 | 3.15 |
2020-10-08 | 3.1 | 2.96 | 3.1 | 3.1 | 73100.0 | 3.1 |
2020-10-07 | 3.19 | 3.09 | 3.1 | 3.1 | 30900.0 | 3.1 |
2020-10-06 | 3.24 | 3.05 | 3.11 | 3.1 | 67500.0 | 3.1 |
2020-10-05 | 3.24 | 3.05 | 3.1 | 3.05 | 14800.0 | 3.05 |
2020-10-02 | 3.22 | 3.08 | 3.08 | 3.17 | 8900.0 | 3.17 |
2020-10-01 | 3.22 | 3.01 | 3.01 | 3.11 | 7800.0 | 3.11 |
2020-09-30 | 3.19 | 3.07 | 3.14 | 3.07 | 29900.0 | 3.07 |
2020-09-29 | 3.28 | 3.03 | 3.03 | 3.12 | 81100.0 | 3.12 |
2020-09-28 | 3.15 | 2.97 | 3.03 | 3.09 | 261100.0 | 3.09 |
2020-09-25 | 2.96 | 2.92 | 2.92 | 2.95 | 13200.0 | 2.95 |
2020-09-24 | 2.96 | 2.82 | 2.9 | 2.96 | 7400.0 | 2.96 |
2020-09-23 | 3.02 | 2.79 | 2.96 | 2.93 | 7700.0 | 2.93 |
2020-09-22 | 2.99 | 2.89 | 2.9 | 2.89 | 10600.0 | 2.89 |
2020-09-21 | 3.09 | 2.88 | 2.9 | 2.96 | 41500.0 | 2.96 |
2020-09-18 | 3.1 | 2.95 | 2.95 | 2.95 | 5900.0 | 2.95 |
2020-09-17 | 3.05 | 2.93 | 3.03 | 2.94 | 11200.0 | 2.94 |
2020-09-16 | 3.1 | 2.93 | 3.1 | 2.97 | 15400.0 | 2.97 |
2020-09-15 | 3.1 | 3.03 | 3.05 | 3.1 | 11100.0 | 3.1 |
2020-09-14 | 3.05 | 2.93 | 2.93 | 3.05 | 7400.0 | 3.05 |
2020-09-11 | 2.97 | 2.86 | 2.93 | 2.97 | 9400.0 | 2.97 |
2020-09-10 | 3.05 | 2.93 | 3.03 | 3.02 | 13900.0 | 3.02 |
2020-09-09 | 3.05 | 2.92 | 3.05 | 3.05 | 14500.0 | 3.05 |
2020-09-08 | 3.05 | 2.98 | 2.98 | 3.04 | 17200.0 | 3.04 |
2020-09-04 | 3.0 | 2.97 | 3.0 | 2.99 | 12400.0 | 2.99 |
2020-09-03 | 3.0 | 2.88 | 2.95 | 3.0 | 19900.0 | 3.0 |
2020-09-02 | 3.0 | 2.93 | 3.0 | 2.98 | 16900.0 | 2.98 |
2020-09-01 | 3.0 | 2.52 | 2.57 | 3.0 | 44100.0 | 3.0 |
2020-08-31 | 2.74 | 2.6 | 2.74 | 2.61 | 15300.0 | 2.61 |
2020-08-28 | 2.74 | 2.68 | 2.74 | 2.68 | 8100.0 | 2.68 |
2020-08-27 | 2.72 | 2.59 | 2.59 | 2.64 | 8000.0 | 2.64 |
2020-08-26 | 3.02 | 2.57 | 2.94 | 2.57 | 22900.0 | 2.57 |
2020-08-25 | 3.06 | 2.92 | 2.93 | 2.97 | 28500.0 | 2.97 |
2020-08-24 | 3.04 | 2.89 | 3.04 | 2.89 | 7700.0 | 2.89 |
2020-08-21 | 2.93 | 2.89 | 2.93 | 2.92 | 24100.0 | 2.92 |
2020-08-20 | 2.94 | 2.91 | 2.91 | 2.94 | 18800.0 | 2.94 |
2020-08-19 | 3.0 | 2.91 | 3.0 | 2.94 | 47800.0 | 2.94 |
2020-08-18 | 3.05 | 2.8 | 2.83 | 2.91 | 121500.0 | 2.91 |
2020-08-17 | 2.88 | 2.69 | 2.77 | 2.8 | 68600.0 | 2.8 |
2020-08-14 | 2.82 | 2.56 | 2.75 | 2.61 | 18400.0 | 2.61 |
2020-08-13 | 2.94 | 2.75 | 2.82 | 2.8 | 41600.0 | 2.8 |
2020-08-12 | 2.9 | 2.57 | 2.57 | 2.8 | 67500.0 | 2.8 |
2020-08-11 | 2.6 | 2.43 | 2.5 | 2.57 | 31400.0 | 2.57 |
2020-08-10 | 2.46 | 2.38 | 2.38 | 2.46 | 700.0 | 2.46 |
2020-08-07 | 2.43 | 2.35 | 2.4 | 2.38 | 363700.0 | 2.38 |
2020-08-06 | 2.57 | 2.45 | 2.46 | 2.45 | 15300.0 | 2.45 |
2020-08-05 | 2.47 | 2.37 | 2.37 | 2.46 | 19600.0 | 2.46 |
2020-08-04 | 2.45 | 2.38 | 2.38 | 2.39 | 1400.0 | 2.39 |
2020-08-03 | 2.41 | 2.36 | 2.38 | 2.39 | 6300.0 | 2.39 |
2020-07-31 | 2.45 | 2.41 | 2.43 | 2.41 | 6300.0 | 2.41 |
2020-07-30 | 2.5 | 2.44 | 2.44 | 2.47 | 1600.0 | 2.47 |
2020-07-29 | 2.59 | 2.44 | 2.45 | 2.44 | 647900.0 | 2.44 |
2020-07-28 | 2.51 | 2.49 | 2.49 | 2.5 | 2600.0 | 2.5 |
2020-07-27 | 2.57 | 2.46 | 2.57 | 2.52 | 14000.0 | 2.52 |
2020-07-24 | 2.62 | 2.54 | 2.54 | 2.57 | 9700.0 | 2.57 |
2020-07-23 | 2.76 | 2.56 | 2.76 | 2.6 | 20200.0 | 2.6 |
2020-07-22 | 2.73 | 2.56 | 2.62 | 2.73 | 17400.0 | 2.73 |
2020-07-21 | 2.71 | 2.47 | 2.52 | 2.6 | 24300.0 | 2.6 |
2020-07-20 | 2.59 | 2.21 | 2.51 | 2.49 | 135700.0 | 2.49 |
2020-07-17 | 2.6 | 2.27 | 2.51 | 2.46 | 393600.0 | 2.46 |
2020-07-16 | 2.55 | 2.49 | 2.51 | 2.49 | 32200.0 | 2.49 |
2020-07-15 | 2.68 | 2.55 | 2.6 | 2.55 | 12600.0 | 2.55 |
2020-07-14 | 2.71 | 2.45 | 2.68 | 2.5 | 54600.0 | 2.5 |
2020-07-13 | 2.9 | 2.72 | 2.85 | 2.72 | 57900.0 | 2.72 |
2020-07-10 | 3.09 | 2.82 | 3.03 | 2.85 | 90400.0 | 2.85 |
2020-07-09 | 3.36 | 3.08 | 3.36 | 3.1 | 1041800.0 | 3.1 |
2020-07-08 | 3.83 | 3.15 | 3.52 | 3.38 | 160200.0 | 3.38 |
2020-07-07 | 3.6 | 3.4 | 3.4 | 3.52 | 185100.0 | 3.52 |
2020-07-06 | 3.41 | 2.98 | 3.08 | 3.4 | 82500.0 | 3.4 |
2020-07-02 | 3.33 | 2.97 | 3.01 | 3.26 | 117500.0 | 3.26 |
2020-07-01 | 3.18 | 2.87 | 3.18 | 3.07 | 163000.0 | 3.07 |
2020-06-30 | 3.55 | 2.37 | 2.51 | 3.18 | 277900.0 | 3.18 |
2020-06-29 | 3.0 | 2.02 | 2.09 | 2.56 | 458900.0 | 2.56 |
2020-06-26 | 2.12 | 1.64 | 1.71 | 2.02 | 1038700.0 | 2.02 |
2020-06-25 | 1.78 | 1.64 | 1.78 | 1.76 | 122300.0 | 1.76 |
2020-06-24 | 1.8 | 1.58 | 1.78 | 1.8 | 156100.0 | 1.8 |
2020-06-23 | 1.78 | 1.65 | 1.72 | 1.77 | 192600.0 | 1.77 |
2020-06-22 | 1.68 | 1.48 | 1.51 | 1.65 | 173200.0 | 1.65 |
2020-06-19 | 1.6 | 1.51 | 1.57 | 1.54 | 67000.0 | 1.54 |
2020-06-18 | 1.69 | 1.53 | 1.69 | 1.55 | 58600.0 | 1.55 |
2020-06-17 | 1.71 | 1.57 | 1.62 | 1.63 | 37800.0 | 1.63 |
2020-06-16 | 1.7 | 1.51 | 1.61 | 1.62 | 48200.0 | 1.62 |
2020-06-15 | 1.63 | 1.5 | 1.63 | 1.55 | 48200.0 | 1.55 |
2020-06-12 | 1.6 | 1.52 | 1.55 | 1.57 | 40500.0 | 1.57 |
2020-06-11 | 1.76 | 1.5 | 1.75 | 1.56 | 57300.0 | 1.56 |
2020-06-10 | 1.78 | 1.65 | 1.73 | 1.75 | 73800.0 | 1.75 |
2020-06-09 | 1.8 | 1.75 | 1.8 | 1.76 | 52100.0 | 1.76 |
2020-06-08 | 1.83 | 1.7 | 1.8 | 1.8 | 71500.0 | 1.8 |
2020-06-05 | 1.93 | 1.68 | 1.93 | 1.73 | 100400.0 | 1.73 |
2020-06-04 | 1.84 | 1.65 | 1.77 | 1.8 | 146600.0 | 1.8 |
2020-06-03 | 1.96 | 1.77 | 1.96 | 1.79 | 145100.0 | 1.79 |
2020-06-02 | 1.89 | 1.67 | 1.83 | 1.85 | 13800.0 | 1.85 |
2020-06-01 | 2.15 | 1.78 | 1.83 | 1.85 | 58300.0 | 1.85 |
2020-05-29 | 1.92 | 1.8 | 1.92 | 1.85 | 18200.0 | 1.85 |
2020-05-28 | 1.99 | 1.97 | 1.98 | 1.99 | 9400.0 | 1.99 |
2020-05-27 | 1.98 | 1.69 | 1.98 | 1.96 | 24600.0 | 1.96 |
2020-05-26 | 1.98 | 1.85 | 1.89 | 1.96 | 29600.0 | 1.96 |
2020-05-22 | 1.82 | 1.68 | 1.69 | 1.82 | 31100.0 | 1.82 |
2020-05-21 | 1.84 | 1.72 | 1.74 | 1.77 | 21300.0 | 1.77 |
2020-05-20 | 1.89 | 1.82 | 1.82 | 1.84 | 5800.0 | 1.84 |
2020-05-19 | 1.98 | 1.73 | 1.98 | 1.76 | 12800.0 | 1.76 |
2020-05-18 | 1.95 | 1.75 | 1.76 | 1.95 | 51700.0 | 1.95 |
2020-05-15 | 1.73 | 1.64 | 1.64 | 1.71 | 34300.0 | 1.71 |
2020-05-14 | 1.67 | 1.49 | 1.54 | 1.6 | 34400.0 | 1.6 |
2020-05-13 | 1.7 | 1.46 | 1.47 | 1.61 | 57100.0 | 1.61 |
2020-05-12 | 1.65 | 1.49 | 1.56 | 1.49 | 125900.0 | 1.49 |
2020-05-11 | 1.58 | 1.43 | 1.45 | 1.54 | 23500.0 | 1.54 |
2020-05-08 | 1.59 | 1.48 | 1.49 | 1.55 | 17400.0 | 1.55 |
2020-05-07 | 1.46 | 1.32 | 1.38 | 1.41 | 25400.0 | 1.41 |
2020-05-06 | 1.59 | 1.41 | 1.59 | 1.45 | 17700.0 | 1.45 |
2020-05-05 | 1.59 | 1.47 | 1.59 | 1.54 | 28200.0 | 1.54 |
2020-05-04 | 1.62 | 1.45 | 1.62 | 1.56 | 35600.0 | 1.56 |
2020-05-01 | 1.65 | 1.47 | 1.65 | 1.5 | 36900.0 | 1.5 |
2020-04-30 | 1.79 | 1.57 | 1.79 | 1.61 | 42700.0 | 1.61 |
2020-04-29 | 1.85 | 1.65 | 1.7 | 1.74 | 53800.0 | 1.74 |
2020-04-28 | 1.75 | 1.62 | 1.69 | 1.66 | 21100.0 | 1.66 |
2020-04-27 | 1.69 | 1.56 | 1.65 | 1.65 | 20400.0 | 1.65 |
2020-04-24 | 1.65 | 1.52 | 1.65 | 1.61 | 23200.0 | 1.61 |
2020-04-23 | 1.65 | 1.58 | 1.62 | 1.59 | 19600.0 | 1.59 |
2020-04-22 | 1.65 | 1.59 | 1.62 | 1.62 | 16100.0 | 1.62 |
2020-04-21 | 1.65 | 1.53 | 1.58 | 1.6 | 15400.0 | 1.6 |
2020-04-20 | 1.7 | 1.57 | 1.65 | 1.63 | 15000.0 | 1.63 |
2020-04-17 | 1.72 | 1.56 | 1.69 | 1.67 | 14300.0 | 1.67 |
2020-04-16 | 1.81 | 1.57 | 1.76 | 1.61 | 25300.0 | 1.61 |
2020-04-15 | 1.83 | 1.6 | 1.6 | 1.72 | 29500.0 | 1.72 |
2020-04-14 | 1.84 | 1.63 | 1.65 | 1.68 | 52000.0 | 1.68 |
2020-04-13 | 2.0 | 1.45 | 1.79 | 1.62 | 64000.0 | 1.62 |
2020-04-09 | 1.96 | 1.7 | 1.7 | 1.92 | 9200.0 | 1.92 |
2020-04-08 | 2.0 | 1.72 | 1.76 | 1.86 | 13500.0 | 1.86 |
2020-04-07 | 1.95 | 1.69 | 1.73 | 1.81 | 30400.0 | 1.81 |
2020-04-06 | 1.74 | 1.61 | 1.63 | 1.74 | 28900.0 | 1.74 |
2020-04-03 | 1.7 | 1.45 | 1.7 | 1.5 | 49300.0 | 1.5 |
2020-04-02 | 1.85 | 1.36 | 1.65 | 1.8 | 64300.0 | 1.8 |
2020-04-01 | 1.71 | 1.65 | 1.65 | 1.66 | 33000.0 | 1.66 |
2020-03-31 | 1.99 | 1.65 | 1.99 | 1.71 | 57300.0 | 1.71 |
2020-03-30 | 2.44 | 1.72 | 1.72 | 1.88 | 86800.0 | 1.88 |
2020-03-27 | 2.3 | 1.64 | 2.3 | 1.64 | 15500.0 | 1.64 |
2020-03-26 | 2.25 | 1.59 | 2.0 | 2.23 | 41500.0 | 2.23 |
2020-03-25 | 2.0 | 1.75 | 2.0 | 1.99 | 27700.0 | 1.99 |
2020-03-24 | 2.01 | 1.28 | 1.65 | 2.01 | 40800.0 | 2.01 |
2020-03-23 | 2.07 | 1.6 | 2.07 | 1.69 | 22800.0 | 1.69 |
2020-03-20 | 2.1 | 1.89 | 1.89 | 2.01 | 51100.0 | 2.01 |
2020-03-19 | 2.2 | 1.69 | 1.69 | 2.13 | 35900.0 | 2.13 |
2020-03-18 | 2.11 | 1.55 | 2.05 | 1.62 | 36100.0 | 1.62 |
2020-03-17 | 2.19 | 2.06 | 2.07 | 2.19 | 28600.0 | 2.19 |
2020-03-16 | 2.41 | 1.55 | 2.41 | 2.11 | 28700.0 | 2.11 |
2020-03-13 | 2.46 | 2.06 | 2.16 | 2.46 | 39100.0 | 2.46 |
2020-03-12 | 2.2 | 1.98 | 2.15 | 2.03 | 43000.0 | 2.03 |
2020-03-11 | 2.22 | 2.14 | 2.14 | 2.18 | 27000.0 | 2.18 |
2020-03-10 | 2.32 | 2.06 | 2.28 | 2.25 | 27400.0 | 2.25 |
2020-03-09 | 2.42 | 1.99 | 2.2 | 2.34 | 59700.0 | 2.34 |
2020-03-06 | 2.46 | 2.36 | 2.37 | 2.4 | 26500.0 | 2.4 |
2020-03-05 | 2.4 | 2.3 | 2.35 | 2.37 | 21300.0 | 2.37 |
2020-03-04 | 2.56 | 2.26 | 2.43 | 2.47 | 26400.0 | 2.47 |
2020-03-03 | 2.72 | 2.31 | 2.6 | 2.43 | 16700.0 | 2.43 |
2020-03-02 | 2.6 | 2.25 | 2.29 | 2.6 | 24800.0 | 2.6 |
2020-02-28 | 2.21 | 1.98 | 1.98 | 2.21 | 44600.0 | 2.21 |
2020-02-27 | 2.04 | 1.89 | 2.03 | 1.99 | 74700.0 | 1.99 |
2020-02-26 | 2.14 | 2.06 | 2.14 | 2.09 | 13400.0 | 2.09 |
2020-02-25 | 2.13 | 2.05 | 2.09 | 2.12 | 19700.0 | 2.12 |
2020-02-24 | 2.1 | 1.97 | 2.1 | 2.04 | 12000.0 | 2.04 |
2020-02-21 | 2.17 | 2.08 | 2.14 | 2.09 | 8700.0 | 2.09 |
2020-02-20 | 2.15 | 2.08 | 2.08 | 2.12 | 8100.0 | 2.12 |
2020-02-19 | 2.11 | 2.07 | 2.1 | 2.1 | 10800.0 | 2.1 |
2020-02-18 | 2.13 | 2.08 | 2.1 | 2.1 | 16000.0 | 2.1 |