名前 | ComSovereign Holding Corp. Common Stock |
ティッカー | COMS |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.49 | 5.06 | 5.48 | 5.18 | 3889300.0 | 5.18 |
2021-02-12 | 5.39 | 4.69 | 4.9 | 5.02 | 8986800.0 | 5.02 |
2021-02-11 | 5.78 | 4.42 | 4.58 | 5.29 | 37219600.0 | 5.29 |
2021-02-10 | 5.55 | 4.8 | 5.45 | 4.98 | 2041900.0 | 4.98 |
2021-02-09 | 5.72 | 5.1 | 5.22 | 5.32 | 3285600.0 | 5.32 |
2021-02-08 | 5.41 | 4.63 | 4.85 | 5.09 | 3517900.0 | 5.09 |
2021-02-05 | 4.87 | 4.26 | 4.45 | 4.74 | 2264200.0 | 4.74 |
2021-02-04 | 4.69 | 4.37 | 4.69 | 4.4 | 550200.0 | 4.4 |
2021-02-03 | 4.86 | 4.43 | 4.65 | 4.6 | 955900.0 | 4.6 |
2021-02-02 | 4.98 | 4.3 | 4.6 | 4.63 | 1125500.0 | 4.63 |
2021-02-01 | 4.68 | 4.21 | 4.64 | 4.44 | 914200.0 | 4.44 |
2021-01-29 | 4.64 | 4.1 | 4.33 | 4.3 | 518900.0 | 4.3 |
2021-01-28 | 4.64 | 4.05 | 4.31 | 4.43 | 673300.0 | 4.43 |
2021-01-27 | 4.84 | 4.0 | 4.49 | 4.45 | 1853100.0 | 4.45 |
2021-01-26 | 5.0 | 3.54 | 3.75 | 4.5 | 4084600.0 | 4.5 |
2021-01-25 | 3.97 | 3.55 | 3.8 | 3.65 | 1115500.0 | 3.65 |
2021-01-22 | 3.49 | 3.0 | 3.0 | 3.34 | 2840700.0 | 3.34 |
2021-01-21 | 6.3 | 5.82 | 5.91 | 6.3 | 18300.0 | 6.3 |
2021-01-20 | 6.09 | 5.79 | 5.89 | 6.0 | 15000.0 | 6.0 |
2021-01-19 | 6.27 | 5.7 | 5.91 | 5.97 | 15700.0 | 5.97 |
2021-01-15 | 6.18 | 5.91 | 5.94 | 6.0 | 12000.0 | 6.0 |
2021-01-14 | 6.54 | 5.91 | 6.45 | 5.94 | 7000.0 | 5.94 |
2021-01-13 | 6.51 | 5.79 | 5.79 | 6.48 | 5000.0 | 6.48 |
2021-01-12 | 6.15 | 5.79 | 6.0 | 6.15 | 8800.0 | 6.15 |
2021-01-11 | 6.84 | 5.79 | 6.16 | 6.57 | 9700.0 | 6.57 |
2021-01-08 | 6.66 | 5.88 | 5.88 | 6.18 | 9300.0 | 6.18 |
2021-01-07 | 6.24 | 5.7 | 5.7 | 6.15 | 6700.0 | 6.15 |
2021-01-06 | 6.0 | 5.61 | 6.0 | 6.0 | 8100.0 | 6.0 |
2021-01-05 | 6.0 | 5.34 | 5.97 | 6.0 | 6300.0 | 6.0 |
2021-01-04 | 5.91 | 5.16 | 5.7 | 5.91 | 8200.0 | 5.91 |
2020-12-31 | 6.42 | 5.7 | 6.0 | 6.0 | 17800.0 | 6.0 |
2020-12-30 | 6.54 | 5.43 | 6.54 | 6.42 | 3700.0 | 6.42 |
2020-12-29 | 6.54 | 5.43 | 6.36 | 6.54 | 5100.0 | 6.54 |
2020-12-28 | 7.05 | 5.82 | 6.78 | 6.45 | 4900.0 | 6.45 |
2020-12-24 | 6.93 | 6.6 | 6.72 | 6.81 | 5900.0 | 6.81 |
2020-12-23 | 6.75 | 6.27 | 6.45 | 6.75 | 13400.0 | 6.75 |
2020-12-22 | 6.6 | 6.18 | 6.3 | 6.45 | 14000.0 | 6.45 |
2020-12-21 | 6.3 | 4.92 | 4.92 | 6.3 | 20900.0 | 6.3 |
2020-12-18 | 6.3 | 4.68 | 5.7 | 5.94 | 18100.0 | 5.94 |
2020-12-17 | 5.64 | 4.5 | 5.22 | 5.61 | 26100.0 | 5.61 |
2020-12-16 | 5.34 | 4.5 | 5.34 | 5.07 | 21200.0 | 5.07 |
2020-12-15 | 5.58 | 4.2 | 4.2 | 5.37 | 41900.0 | 5.37 |
2020-12-14 | 4.56 | 3.96 | 4.56 | 4.05 | 28000.0 | 4.05 |
2020-12-11 | 5.18 | 4.56 | 5.18 | 4.66 | 26900.0 | 4.66 |
2020-12-10 | 6.15 | 3.03 | 6.03 | 5.1 | 38000.0 | 5.1 |
2020-12-09 | 6.38 | 6.03 | 6.15 | 6.15 | 9500.0 | 6.15 |
2020-12-08 | 6.24 | 6.15 | 6.21 | 6.15 | 5800.0 | 6.15 |
2020-12-07 | 6.42 | 6.21 | 6.3 | 6.21 | 3500.0 | 6.21 |
2020-12-04 | 6.33 | 6.3 | 6.3 | 6.3 | 3400.0 | 6.3 |
2020-12-03 | 6.45 | 6.29 | 6.41 | 6.29 | 3600.0 | 6.29 |
2020-12-02 | 6.54 | 6.3 | 6.54 | 6.36 | 4200.0 | 6.36 |
2020-12-01 | 6.9 | 6.36 | 6.78 | 6.77 | 2600.0 | 6.77 |
2020-11-30 | 6.69 | 6.48 | 6.48 | 6.69 | 4700.0 | 6.69 |
2020-11-27 | 6.45 | 6.15 | 6.15 | 6.45 | 100.0 | 6.45 |
2020-11-25 | 6.33 | 6.18 | 6.24 | 6.18 | 5100.0 | 6.18 |
2020-11-24 | 6.24 | 6.18 | 6.18 | 6.21 | 3200.0 | 6.21 |
2020-11-23 | 6.48 | 6.03 | 6.3 | 6.21 | 11000.0 | 6.21 |
2020-11-20 | 6.87 | 6.3 | 6.87 | 6.3 | 9500.0 | 6.3 |
2020-11-19 | 7.05 | 6.89 | 6.89 | 6.9 | 3400.0 | 6.9 |
2020-11-18 | 7.02 | 6.87 | 6.87 | 6.87 | 1400.0 | 6.87 |
2020-11-17 | 6.9 | 6.66 | 6.66 | 6.81 | 1000.0 | 6.81 |
2020-11-16 | 7.05 | 6.57 | 6.57 | 6.66 | 3600.0 | 6.66 |
2020-11-13 | 6.9 | 6.53 | 6.9 | 6.9 | 3400.0 | 6.9 |
2020-11-12 | 6.81 | 6.65 | 6.75 | 6.65 | 900.0 | 6.65 |
2020-11-11 | 6.9 | 6.77 | 6.87 | 6.9 | 2000.0 | 6.9 |
2020-11-10 | 6.9 | 6.6 | 6.81 | 6.9 | 5200.0 | 6.9 |
2020-11-09 | 7.05 | 6.84 | 6.84 | 6.9 | 4400.0 | 6.9 |
2020-11-06 | 7.02 | 6.81 | 6.84 | 6.81 | 2600.0 | 6.81 |
2020-11-05 | 7.02 | 6.78 | 6.9 | 6.84 | 2900.0 | 6.84 |
2020-11-04 | 7.02 | 6.75 | 6.78 | 7.02 | 5100.0 | 7.02 |
2020-11-03 | 6.81 | 6.75 | 6.81 | 6.75 | 1500.0 | 6.75 |
2020-11-02 | 7.05 | 6.75 | 6.9 | 6.75 | 2100.0 | 6.75 |
2020-10-30 | 7.05 | 6.66 | 7.05 | 6.66 | 5200.0 | 6.66 |
2020-10-29 | 7.05 | 6.57 | 6.57 | 7.05 | 1000.0 | 7.05 |
2020-10-28 | 6.75 | 6.57 | 6.57 | 6.57 | 1100.0 | 6.57 |
2020-10-27 | 6.75 | 6.57 | 6.6 | 6.57 | 1800.0 | 6.57 |
2020-10-26 | 6.84 | 6.63 | 6.84 | 6.63 | 2900.0 | 6.63 |
2020-10-23 | 7.05 | 6.84 | 7.05 | 6.84 | 400.0 | 6.84 |
2020-10-22 | 6.96 | 6.81 | 6.81 | 6.96 | 1500.0 | 6.96 |
2020-10-21 | 7.2 | 6.81 | 7.05 | 6.81 | 1900.0 | 6.81 |
2020-10-20 | 7.32 | 6.99 | 7.32 | 6.99 | 700.0 | 6.99 |
2020-10-19 | 7.45 | 6.93 | 6.93 | 7.28 | 2200.0 | 7.28 |
2020-10-16 | 7.62 | 7.49 | 7.62 | 7.49 | 7100.0 | 7.49 |
2020-10-15 | 7.8 | 7.62 | 7.8 | 7.62 | 2500.0 | 7.62 |
2020-10-14 | 7.95 | 7.59 | 7.59 | 7.62 | 2600.0 | 7.62 |
2020-10-13 | 7.65 | 7.35 | 7.35 | 7.61 | 4900.0 | 7.61 |
2020-10-12 | 7.47 | 7.32 | 7.38 | 7.35 | 2600.0 | 7.35 |
2020-10-09 | 7.47 | 6.75 | 6.96 | 7.47 | 21000.0 | 7.47 |
2020-10-08 | 7.77 | 6.81 | 6.96 | 7.05 | 2100.0 | 7.05 |
2020-10-07 | 7.5 | 7.44 | 7.45 | 7.44 | 1300.0 | 7.44 |
2020-10-06 | 7.44 | 6.86 | 6.9 | 7.44 | 2100.0 | 7.44 |
2020-10-05 | 7.89 | 6.78 | 7.2 | 7.32 | 7100.0 | 7.32 |
2020-10-02 | 7.83 | 6.87 | 7.62 | 7.2 | 700.0 | 7.2 |
2020-10-01 | 7.56 | 7.2 | 7.2 | 7.5 | 6400.0 | 7.5 |
2020-09-30 | 8.4 | 7.2 | 8.4 | 7.2 | 3700.0 | 7.2 |
2020-09-29 | 7.95 | 7.41 | 7.95 | 7.65 | 1300.0 | 7.65 |
2020-09-28 | 8.34 | 7.38 | 8.31 | 7.56 | 6400.0 | 7.56 |
2020-09-25 | 8.22 | 7.47 | 7.47 | 7.83 | 5600.0 | 7.83 |
2020-09-24 | 8.4 | 7.38 | 7.95 | 7.38 | 6000.0 | 7.38 |
2020-09-23 | 8.4 | 7.5 | 8.4 | 7.5 | 15600.0 | 7.5 |
2020-09-22 | 8.4 | 7.65 | 7.89 | 8.37 | 2300.0 | 8.37 |
2020-09-21 | 7.89 | 7.86 | 7.89 | 7.86 | 700.0 | 7.86 |
2020-09-18 | 8.25 | 7.56 | 7.68 | 7.77 | 2400.0 | 7.77 |
2020-09-17 | 7.8 | 7.53 | 7.53 | 7.8 | 1400.0 | 7.8 |
2020-09-16 | 8.37 | 7.5 | 8.28 | 7.8 | 7000.0 | 7.8 |
2020-09-15 | 8.4 | 7.2 | 7.77 | 7.56 | 8700.0 | 7.56 |
2020-09-14 | 7.77 | 6.9 | 7.5 | 7.08 | 7800.0 | 7.08 |
2020-09-11 | 6.87 | 6.07 | 6.27 | 6.87 | 10600.0 | 6.87 |
2020-09-10 | 6.6 | 5.79 | 5.79 | 6.45 | 23200.0 | 6.45 |
2020-09-09 | 6.92 | 5.73 | 6.21 | 5.79 | 11000.0 | 5.79 |
2020-09-08 | 6.69 | 6.0 | 6.51 | 6.06 | 21900.0 | 6.06 |
2020-09-04 | 7.3 | 6.09 | 7.3 | 6.27 | 33700.0 | 6.27 |
2020-09-03 | 7.68 | 7.02 | 7.53 | 7.2 | 14400.0 | 7.2 |
2020-09-02 | 8.88 | 7.14 | 8.1 | 7.53 | 30900.0 | 7.53 |
2020-09-01 | 8.4 | 7.8 | 8.1 | 7.8 | 8400.0 | 7.8 |
2020-08-31 | 8.07 | 6.96 | 7.8 | 8.07 | 18200.0 | 8.07 |
2020-08-28 | 8.1 | 7.65 | 8.01 | 8.07 | 5300.0 | 8.07 |
2020-08-27 | 8.61 | 7.56 | 8.16 | 8.01 | 9800.0 | 8.01 |
2020-08-26 | 9.0 | 8.13 | 8.7 | 8.25 | 13800.0 | 8.25 |
2020-08-25 | 10.05 | 8.61 | 10.05 | 8.88 | 26600.0 | 8.88 |
2020-08-24 | 10.65 | 9.06 | 10.02 | 9.96 | 24800.0 | 9.96 |
2020-08-21 | 10.32 | 8.72 | 8.73 | 10.05 | 38900.0 | 10.05 |
2020-08-20 | 8.77 | 7.08 | 8.4 | 8.67 | 20300.0 | 8.67 |
2020-08-19 | 10.26 | 7.53 | 10.2 | 8.4 | 57900.0 | 8.4 |
2020-08-18 | 11.07 | 9.0 | 9.15 | 10.15 | 55200.0 | 10.15 |
2020-08-17 | 9.15 | 6.9 | 7.2 | 8.93 | 103700.0 | 8.93 |
2020-08-14 | 6.9 | 6.0 | 6.69 | 6.87 | 79100.0 | 6.87 |
2020-08-13 | 6.72 | 5.85 | 5.85 | 6.69 | 87200.0 | 6.69 |
2020-08-12 | 6.0 | 5.55 | 5.67 | 5.91 | 40100.0 | 5.91 |
2020-08-11 | 5.43 | 5.25 | 5.25 | 5.43 | 38300.0 | 5.43 |
2020-08-10 | 5.4 | 5.13 | 5.4 | 5.25 | 28600.0 | 5.25 |
2020-08-07 | 5.43 | 4.35 | 4.8 | 5.4 | 27300.0 | 5.4 |
2020-08-06 | 5.1 | 4.47 | 4.47 | 4.95 | 34400.0 | 4.95 |
2020-08-05 | 5.1 | 4.44 | 4.5 | 4.53 | 59800.0 | 4.53 |
2020-08-04 | 4.65 | 3.54 | 3.6 | 4.62 | 53100.0 | 4.62 |
2020-08-03 | 3.54 | 3.42 | 3.51 | 3.54 | 16500.0 | 3.54 |
2020-07-31 | 3.36 | 3.32 | 3.36 | 3.33 | 1700.0 | 3.33 |
2020-07-30 | 3.39 | 3.33 | 3.33 | 3.36 | 3500.0 | 3.36 |
2020-07-29 | 3.42 | 3.33 | 3.42 | 3.39 | 7100.0 | 3.39 |
2020-07-28 | 3.53 | 3.15 | 3.48 | 3.3 | 61900.0 | 3.3 |
2020-07-27 | 3.57 | 3.3 | 3.45 | 3.48 | 26900.0 | 3.48 |
2020-07-24 | 3.75 | 3.48 | 3.54 | 3.48 | 9200.0 | 3.48 |
2020-07-23 | 3.75 | 3.45 | 3.75 | 3.51 | 1300.0 | 3.51 |
2020-07-22 | 3.77 | 3.45 | 3.45 | 3.75 | 5300.0 | 3.75 |
2020-07-21 | 3.75 | 3.27 | 3.3 | 3.45 | 9200.0 | 3.45 |
2020-07-20 | 3.39 | 3.15 | 3.33 | 3.33 | 2900.0 | 3.33 |
2020-07-17 | 3.45 | 3.15 | 3.22 | 3.15 | 5400.0 | 3.15 |
2020-07-16 | 3.3 | 3.15 | 3.15 | 3.3 | 2100.0 | 3.3 |
2020-07-15 | 3.15 | 3.12 | 3.12 | 3.15 | 900.0 | 3.15 |
2020-07-14 | 3.3 | 3.12 | 3.15 | 3.3 | 2900.0 | 3.3 |
2020-07-13 | 3.21 | 3.15 | 3.15 | 3.15 | 5800.0 | 3.15 |
2020-07-10 | 3.24 | 2.55 | 3.15 | 3.24 | 24100.0 | 3.24 |
2020-07-09 | 3.24 | 3.15 | 3.15 | 3.24 | 1400.0 | 3.24 |
2020-07-08 | 3.3 | 2.7 | 3.09 | 3.15 | 5200.0 | 3.15 |
2020-07-07 | 3.27 | 3.09 | 3.24 | 3.21 | 3200.0 | 3.21 |
2020-07-06 | 3.27 | 3.09 | 3.19 | 3.24 | 4800.0 | 3.24 |
2020-07-02 | 3.3 | 3.15 | 3.15 | 3.3 | 3100.0 | 3.3 |
2020-07-01 | 3.39 | 3.0 | 3.21 | 3.15 | 9400.0 | 3.15 |
2020-06-30 | 3.27 | 2.58 | 2.58 | 3.15 | 1300.0 | 3.15 |
2020-06-29 | 3.42 | 2.58 | 3.3 | 3.15 | 8400.0 | 3.15 |
2020-06-26 | 3.27 | 2.88 | 3.03 | 3.27 | 1900.0 | 3.27 |
2020-06-25 | 3.27 | 3.12 | 3.27 | 3.15 | 1600.0 | 3.15 |
2020-06-24 | 3.3 | 2.79 | 3.27 | 3.0 | 10500.0 | 3.0 |
2020-06-23 | 3.24 | 2.73 | 3.15 | 3.0 | 2700.0 | 3.0 |
2020-06-22 | 3.3 | 2.7 | 2.85 | 3.15 | 7400.0 | 3.15 |
2020-06-19 | 3.3 | 2.64 | 2.82 | 3.03 | 14400.0 | 3.03 |
2020-06-18 | 2.85 | 2.55 | 2.85 | 2.55 | 1000.0 | 2.55 |
2020-06-17 | 2.85 | 2.19 | 2.19 | 2.85 | 4800.0 | 2.85 |
2020-06-16 | 3.0 | 2.13 | 2.55 | 2.16 | 20200.0 | 2.16 |
2020-06-15 | 2.55 | 2.4 | 2.52 | 2.49 | 3000.0 | 2.49 |
2020-06-12 | 2.65 | 1.83 | 2.65 | 2.55 | 3700.0 | 2.55 |
2020-06-11 | 2.67 | 2.4 | 2.57 | 2.67 | 4600.0 | 2.67 |
2020-06-10 | 2.58 | 2.43 | 2.54 | 2.58 | 4500.0 | 2.58 |
2020-06-09 | 2.73 | 2.49 | 2.73 | 2.52 | 4300.0 | 2.52 |
2020-06-08 | 2.88 | 2.43 | 2.88 | 2.55 | 4700.0 | 2.55 |
2020-06-05 | 2.88 | 2.46 | 2.52 | 2.88 | 8200.0 | 2.88 |
2020-06-04 | 2.55 | 2.49 | 2.55 | 2.55 | 900.0 | 2.55 |
2020-06-03 | 2.7 | 2.43 | 2.65 | 2.7 | 3300.0 | 2.7 |
2020-06-02 | 2.7 | 2.49 | 2.7 | 2.61 | 1400.0 | 2.61 |
2020-06-01 | 2.76 | 2.43 | 2.73 | 2.43 | 5100.0 | 2.43 |
2020-05-29 | 2.79 | 2.73 | 2.79 | 2.73 | 2200.0 | 2.73 |
2020-05-28 | 2.79 | 2.7 | 2.7 | 2.73 | 2200.0 | 2.73 |
2020-05-27 | 2.88 | 2.7 | 2.85 | 2.7 | 5900.0 | 2.7 |
2020-05-26 | 2.88 | 2.55 | 2.55 | 2.85 | 2600.0 | 2.85 |
2020-05-22 | 2.91 | 2.49 | 2.85 | 2.55 | 4500.0 | 2.55 |
2020-05-21 | 2.87 | 2.76 | 2.76 | 2.85 | 600.0 | 2.85 |
2020-05-20 | 2.91 | 2.7 | 2.7 | 2.82 | 2600.0 | 2.82 |
2020-05-19 | 2.91 | 2.49 | 2.89 | 2.7 | 6200.0 | 2.7 |
2020-05-18 | 2.91 | 2.58 | 2.7 | 2.91 | 3700.0 | 2.91 |
2020-05-15 | 3.0 | 2.49 | 2.6 | 2.7 | 4300.0 | 2.7 |
2020-05-14 | 2.67 | 2.25 | 2.64 | 2.49 | 3800.0 | 2.49 |
2020-05-13 | 2.7 | 2.67 | 2.7 | 2.67 | 900.0 | 2.67 |
2020-05-12 | 2.85 | 2.7 | 2.79 | 2.73 | 6600.0 | 2.73 |
2020-05-11 | 2.97 | 2.85 | 2.97 | 2.85 | 400.0 | 2.85 |
2020-05-08 | 2.97 | 2.7 | 2.93 | 2.97 | 1200.0 | 2.97 |
2020-05-07 | 3.15 | 3.0 | 3.15 | 3.0 | 1000.0 | 3.0 |
2020-05-06 | 3.24 | 3.21 | 3.24 | 3.21 | 800.0 | 3.21 |
2020-05-05 | 3.27 | 3.09 | 3.27 | 3.24 | 700.0 | 3.24 |
2020-05-04 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 | 3.27 |
2020-05-01 | 3.27 | 2.85 | 3.27 | 3.27 | 1300.0 | 3.27 |
2020-04-30 | 3.27 | 2.92 | 2.92 | 3.21 | 2300.0 | 3.21 |
2020-04-29 | 3.27 | 2.46 | 3.0 | 3.0 | 2300.0 | 3.0 |
2020-04-28 | 3.15 | 3.0 | 3.0 | 3.03 | 3200.0 | 3.03 |
2020-04-27 | 3.3 | 3.0 | 3.3 | 3.27 | 2000.0 | 3.27 |
2020-04-24 | 3.3 | 2.7 | 3.3 | 3.3 | 3300.0 | 3.3 |
2020-04-23 | 3.3 | 3.0 | 3.15 | 3.3 | 1300.0 | 3.3 |
2020-04-22 | 3.15 | 3.15 | 3.15 | 3.15 | 4300.0 | 3.15 |
2020-04-21 | 3.18 | 3.03 | 3.15 | 3.15 | 3400.0 | 3.15 |
2020-04-20 | 3.72 | 3.05 | 3.45 | 3.45 | 5600.0 | 3.45 |
2020-04-17 | 3.75 | 3.15 | 3.27 | 3.45 | 2800.0 | 3.45 |
2020-04-16 | 3.63 | 3.12 | 3.63 | 3.27 | 4000.0 | 3.27 |
2020-04-15 | 3.63 | 3.63 | 3.63 | 3.63 | 100.0 | 3.63 |
2020-04-14 | 3.75 | 3.42 | 3.54 | 3.75 | 4700.0 | 3.75 |
2020-04-13 | 3.93 | 3.15 | 3.3 | 3.6 | 5700.0 | 3.6 |
2020-04-09 | 3.45 | 3.39 | 3.42 | 3.45 | 1700.0 | 3.45 |
2020-04-08 | 3.69 | 3.39 | 3.39 | 3.69 | 500.0 | 3.69 |
2020-04-07 | 3.75 | 3.36 | 3.36 | 3.42 | 5800.0 | 3.42 |
2020-04-06 | 3.72 | 3.33 | 3.53 | 3.33 | 800.0 | 3.33 |
2020-04-03 | 3.69 | 3.03 | 3.54 | 3.69 | 900.0 | 3.69 |
2020-04-02 | 3.72 | 3.36 | 3.59 | 3.66 | 2400.0 | 3.66 |
2020-04-01 | 3.67 | 3.6 | 3.67 | 3.62 | 400.0 | 3.62 |
2020-03-31 | 3.96 | 3.3 | 3.3 | 3.75 | 4600.0 | 3.75 |
2020-03-30 | 3.84 | 3.69 | 3.78 | 3.84 | 1100.0 | 3.84 |
2020-03-27 | 4.05 | 3.0 | 3.54 | 3.87 | 5300.0 | 3.87 |
2020-03-26 | 3.63 | 3.48 | 3.48 | 3.63 | 7600.0 | 3.63 |
2020-03-25 | 3.6 | 3.03 | 3.09 | 3.48 | 3200.0 | 3.48 |
2020-03-24 | 3.6 | 3.09 | 3.42 | 3.09 | 5100.0 | 3.09 |
2020-03-23 | 3.57 | 2.53 | 2.82 | 3.54 | 11100.0 | 3.54 |
2020-03-20 | 3.0 | 2.91 | 2.91 | 3.0 | 700.0 | 3.0 |
2020-03-19 | 3.3 | 2.7 | 3.12 | 2.91 | 12000.0 | 2.91 |
2020-03-18 | 3.24 | 2.4 | 2.55 | 2.7 | 6500.0 | 2.7 |
2020-03-17 | 2.85 | 2.4 | 2.7 | 2.7 | 5100.0 | 2.7 |
2020-03-16 | 3.3 | 2.7 | 3.0 | 3.18 | 1000.0 | 3.18 |
2020-03-13 | 3.0 | 2.83 | 3.0 | 3.0 | 200.0 | 3.0 |
2020-03-12 | 3.42 | 2.93 | 3.42 | 3.0 | 1600.0 | 3.0 |
2020-03-11 | 3.4 | 3.24 | 3.4 | 3.24 | 1100.0 | 3.24 |
2020-03-10 | 3.48 | 3.21 | 3.36 | 3.42 | 600.0 | 3.42 |
2020-03-09 | 3.6 | 3.12 | 3.6 | 3.54 | 2400.0 | 3.54 |
2020-03-06 | 3.6 | 3.24 | 3.42 | 3.6 | 1300.0 | 3.6 |
2020-03-05 | 3.45 | 3.36 | 3.36 | 3.42 | 800.0 | 3.42 |
2020-03-04 | 3.51 | 3.45 | 3.51 | 3.45 | 3200.0 | 3.45 |
2020-03-03 | 3.6 | 3.51 | 3.6 | 3.51 | 300.0 | 3.51 |
2020-03-02 | 3.6 | 3.6 | 3.6 | 3.6 | 2800.0 | 3.6 |
2020-02-28 | 3.75 | 3.45 | 3.45 | 3.6 | 1600.0 | 3.6 |
2020-02-27 | 3.6 | 3.39 | 3.51 | 3.45 | 2500.0 | 3.45 |
2020-02-26 | 3.9 | 3.53 | 3.87 | 3.53 | 2200.0 | 3.53 |
2020-02-25 | 4.05 | 3.6 | 3.6 | 3.66 | 7100.0 | 3.66 |
2020-02-24 | 3.69 | 3.18 | 3.69 | 3.3 | 5400.0 | 3.3 |
2020-02-21 | 4.05 | 3.99 | 4.05 | 3.99 | 1300.0 | 3.99 |
2020-02-20 | 3.9 | 3.72 | 3.87 | 3.9 | 1900.0 | 3.9 |
2020-02-19 | 3.9 | 3.62 | 3.63 | 3.75 | 6100.0 | 3.75 |
2020-02-18 | 3.63 | 3.6 | 3.6 | 3.63 | 1300.0 | 3.63 |