名前 | Consumer Portfolio Services Inc. Common Stock |
ティッカー | CPSS |
国 | United States |
上場年 | 1992.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.55 | 4.46 | 4.53 | 4.5 | 13500.0 | 4.5 |
2021-02-12 | 4.53 | 4.4 | 4.45 | 4.47 | 10600.0 | 4.47 |
2021-02-11 | 4.5 | 4.37 | 4.45 | 4.42 | 12600.0 | 4.42 |
2021-02-10 | 4.44 | 4.4 | 4.42 | 4.42 | 8200.0 | 4.42 |
2021-02-09 | 4.47 | 4.27 | 4.27 | 4.3 | 19100.0 | 4.3 |
2021-02-08 | 4.34 | 4.2 | 4.23 | 4.3 | 11200.0 | 4.3 |
2021-02-05 | 4.44 | 3.96 | 4.44 | 4.3 | 37300.0 | 4.3 |
2021-02-04 | 4.43 | 4.21 | 4.21 | 4.4 | 21000.0 | 4.4 |
2021-02-03 | 4.19 | 4.03 | 4.15 | 4.11 | 22700.0 | 4.11 |
2021-02-02 | 4.34 | 4.01 | 4.1 | 4.05 | 71900.0 | 4.05 |
2021-02-01 | 4.23 | 3.8 | 4.14 | 4.05 | 61100.0 | 4.05 |
2021-01-29 | 4.23 | 4.12 | 4.12 | 4.23 | 8300.0 | 4.23 |
2021-01-28 | 4.31 | 4.04 | 4.31 | 4.12 | 21000.0 | 4.12 |
2021-01-27 | 4.55 | 4.26 | 4.41 | 4.3 | 41900.0 | 4.3 |
2021-01-26 | 4.56 | 4.47 | 4.56 | 4.5 | 7800.0 | 4.5 |
2021-01-25 | 4.6 | 4.5 | 4.5 | 4.58 | 27700.0 | 4.58 |
2021-01-22 | 4.65 | 4.42 | 4.5 | 4.48 | 16700.0 | 4.48 |
2021-01-21 | 4.95 | 4.49 | 4.59 | 4.62 | 27700.0 | 4.62 |
2021-01-20 | 4.69 | 4.53 | 4.67 | 4.57 | 4800.0 | 4.57 |
2021-01-19 | 4.65 | 4.49 | 4.54 | 4.6 | 15100.0 | 4.6 |
2021-01-15 | 4.72 | 4.5 | 4.72 | 4.52 | 31000.0 | 4.52 |
2021-01-14 | 4.85 | 4.69 | 4.76 | 4.7 | 34900.0 | 4.7 |
2021-01-13 | 4.77 | 4.46 | 4.49 | 4.66 | 36700.0 | 4.66 |
2021-01-12 | 4.54 | 4.4 | 4.47 | 4.49 | 9200.0 | 4.49 |
2021-01-11 | 4.53 | 4.37 | 4.52 | 4.42 | 17800.0 | 4.42 |
2021-01-08 | 4.57 | 4.36 | 4.36 | 4.53 | 20300.0 | 4.53 |
2021-01-07 | 4.39 | 4.28 | 4.28 | 4.33 | 9800.0 | 4.33 |
2021-01-06 | 4.45 | 4.23 | 4.38 | 4.24 | 21200.0 | 4.24 |
2021-01-05 | 4.46 | 4.16 | 4.24 | 4.33 | 34900.0 | 4.33 |
2021-01-04 | 4.25 | 4.19 | 4.21 | 4.19 | 8600.0 | 4.19 |
2020-12-31 | 4.34 | 4.22 | 4.23 | 4.24 | 6000.0 | 4.24 |
2020-12-30 | 4.26 | 4.14 | 4.14 | 4.17 | 2600.0 | 4.17 |
2020-12-29 | 4.23 | 4.06 | 4.23 | 4.15 | 42800.0 | 4.15 |
2020-12-28 | 4.29 | 4.2 | 4.26 | 4.23 | 11600.0 | 4.23 |
2020-12-24 | 4.25 | 4.08 | 4.08 | 4.24 | 9400.0 | 4.24 |
2020-12-23 | 4.2 | 4.1 | 4.14 | 4.15 | 35100.0 | 4.15 |
2020-12-22 | 4.22 | 4.12 | 4.12 | 4.18 | 29900.0 | 4.18 |
2020-12-21 | 4.24 | 4.01 | 4.01 | 4.17 | 26400.0 | 4.17 |
2020-12-18 | 4.65 | 4.24 | 4.32 | 4.25 | 136700.0 | 4.25 |
2020-12-17 | 4.34 | 4.18 | 4.18 | 4.25 | 10600.0 | 4.25 |
2020-12-16 | 4.37 | 3.98 | 4.02 | 4.12 | 111100.0 | 4.12 |
2020-12-15 | 4.08 | 3.93 | 3.93 | 4.05 | 67900.0 | 4.05 |
2020-12-14 | 4.04 | 3.94 | 4.03 | 4.01 | 35700.0 | 4.01 |
2020-12-11 | 4.03 | 3.87 | 4.02 | 4.02 | 25800.0 | 4.02 |
2020-12-10 | 4.05 | 3.94 | 4.05 | 4.02 | 48800.0 | 4.02 |
2020-12-09 | 4.13 | 3.94 | 4.1 | 4.03 | 69100.0 | 4.03 |
2020-12-08 | 4.13 | 3.99 | 4.02 | 4.05 | 86700.0 | 4.05 |
2020-12-07 | 4.21 | 4.0 | 4.01 | 4.06 | 74300.0 | 4.06 |
2020-12-04 | 4.11 | 4.01 | 4.09 | 4.06 | 14800.0 | 4.06 |
2020-12-03 | 4.1 | 3.94 | 4.04 | 4.09 | 19100.0 | 4.09 |
2020-12-02 | 4.02 | 3.89 | 4.0 | 3.94 | 26300.0 | 3.94 |
2020-12-01 | 4.07 | 4.0 | 4.0 | 4.03 | 10300.0 | 4.03 |
2020-11-30 | 4.08 | 3.99 | 4.05 | 3.99 | 37800.0 | 3.99 |
2020-11-27 | 4.08 | 4.0 | 4.01 | 4.03 | 29000.0 | 4.03 |
2020-11-25 | 4.02 | 3.97 | 4.0 | 4.02 | 10200.0 | 4.02 |
2020-11-24 | 4.02 | 3.83 | 3.99 | 4.02 | 39700.0 | 4.02 |
2020-11-23 | 4.1 | 3.94 | 4.1 | 4.02 | 40800.0 | 4.02 |
2020-11-20 | 4.03 | 3.89 | 3.99 | 4.0 | 26400.0 | 4.0 |
2020-11-19 | 4.0 | 3.77 | 3.86 | 3.93 | 23000.0 | 3.93 |
2020-11-18 | 3.98 | 3.77 | 3.84 | 3.86 | 32500.0 | 3.86 |
2020-11-17 | 3.92 | 3.63 | 3.72 | 3.9 | 56900.0 | 3.9 |
2020-11-16 | 3.74 | 3.62 | 3.65 | 3.74 | 76100.0 | 3.74 |
2020-11-13 | 3.83 | 3.39 | 3.83 | 3.49 | 149500.0 | 3.49 |
2020-11-12 | 4.0 | 3.77 | 3.96 | 3.9 | 29200.0 | 3.9 |
2020-11-11 | 4.04 | 3.68 | 3.93 | 3.95 | 80700.0 | 3.95 |
2020-11-10 | 4.15 | 3.92 | 4.06 | 4.05 | 30800.0 | 4.05 |
2020-11-09 | 4.15 | 4.01 | 4.01 | 4.04 | 22500.0 | 4.04 |
2020-11-06 | 4.08 | 3.89 | 4.04 | 4.01 | 21100.0 | 4.01 |
2020-11-05 | 4.23 | 3.81 | 3.86 | 4.09 | 53800.0 | 4.09 |
2020-11-04 | 3.94 | 3.81 | 3.81 | 3.88 | 53100.0 | 3.88 |
2020-11-03 | 3.86 | 3.73 | 3.74 | 3.83 | 45800.0 | 3.83 |
2020-11-02 | 3.96 | 3.69 | 3.73 | 3.75 | 21500.0 | 3.75 |
2020-10-30 | 3.92 | 3.65 | 3.72 | 3.75 | 29800.0 | 3.75 |
2020-10-29 | 3.85 | 3.71 | 3.83 | 3.75 | 24200.0 | 3.75 |
2020-10-28 | 3.83 | 3.61 | 3.77 | 3.69 | 100600.0 | 3.69 |
2020-10-27 | 4.13 | 3.8 | 3.85 | 3.8 | 14500.0 | 3.8 |
2020-10-26 | 3.99 | 3.77 | 3.94 | 3.88 | 31100.0 | 3.88 |
2020-10-23 | 4.16 | 3.8 | 4.01 | 3.91 | 134900.0 | 3.91 |
2020-10-22 | 4.2 | 4.0 | 4.14 | 4.09 | 43100.0 | 4.09 |
2020-10-21 | 4.58 | 4.13 | 4.56 | 4.2 | 119100.0 | 4.2 |
2020-10-20 | 4.62 | 4.31 | 4.51 | 4.59 | 125900.0 | 4.59 |
2020-10-19 | 4.67 | 4.52 | 4.58 | 4.56 | 52700.0 | 4.56 |
2020-10-16 | 4.64 | 4.52 | 4.58 | 4.56 | 36000.0 | 4.56 |
2020-10-15 | 4.68 | 4.47 | 4.6 | 4.56 | 109900.0 | 4.56 |
2020-10-14 | 4.64 | 4.42 | 4.64 | 4.55 | 87600.0 | 4.55 |
2020-10-13 | 4.68 | 4.3 | 4.63 | 4.53 | 148500.0 | 4.53 |
2020-10-12 | 4.66 | 4.53 | 4.6 | 4.63 | 85600.0 | 4.63 |
2020-10-09 | 4.78 | 4.51 | 4.7 | 4.64 | 353600.0 | 4.64 |
2020-10-08 | 5.12 | 4.37 | 4.91 | 4.69 | 6023100.0 | 4.69 |
2020-10-07 | 3.4 | 3.24 | 3.31 | 3.33 | 7400.0 | 3.33 |
2020-10-06 | 3.5 | 3.24 | 3.24 | 3.36 | 6800.0 | 3.36 |
2020-10-05 | 3.47 | 3.24 | 3.24 | 3.42 | 14000.0 | 3.42 |
2020-10-02 | 3.47 | 3.22 | 3.3 | 3.24 | 14200.0 | 3.24 |
2020-10-01 | 3.46 | 3.27 | 3.32 | 3.4 | 11000.0 | 3.4 |
2020-09-30 | 3.36 | 3.23 | 3.23 | 3.3 | 3000.0 | 3.3 |
2020-09-29 | 3.33 | 3.19 | 3.19 | 3.29 | 11100.0 | 3.29 |
2020-09-28 | 3.32 | 3.17 | 3.18 | 3.25 | 9000.0 | 3.25 |
2020-09-25 | 3.44 | 3.17 | 3.38 | 3.18 | 20800.0 | 3.18 |
2020-09-24 | 3.35 | 3.25 | 3.26 | 3.31 | 16400.0 | 3.31 |
2020-09-23 | 3.41 | 3.25 | 3.29 | 3.28 | 24800.0 | 3.28 |
2020-09-22 | 3.49 | 3.3 | 3.32 | 3.3 | 12100.0 | 3.3 |
2020-09-21 | 3.73 | 3.33 | 3.67 | 3.34 | 20100.0 | 3.34 |
2020-09-18 | 3.72 | 3.41 | 3.41 | 3.72 | 34700.0 | 3.72 |
2020-09-17 | 3.59 | 3.4 | 3.4 | 3.59 | 9600.0 | 3.59 |
2020-09-16 | 3.58 | 3.4 | 3.4 | 3.54 | 18000.0 | 3.54 |
2020-09-15 | 3.71 | 3.25 | 3.34 | 3.57 | 120700.0 | 3.57 |
2020-09-14 | 3.35 | 3.19 | 3.19 | 3.29 | 14300.0 | 3.29 |
2020-09-11 | 3.31 | 3.16 | 3.26 | 3.28 | 16100.0 | 3.28 |
2020-09-10 | 3.41 | 3.28 | 3.31 | 3.28 | 6300.0 | 3.28 |
2020-09-09 | 3.35 | 3.24 | 3.24 | 3.32 | 9000.0 | 3.32 |
2020-09-08 | 3.3 | 3.12 | 3.28 | 3.29 | 7000.0 | 3.29 |
2020-09-04 | 3.32 | 3.25 | 3.31 | 3.32 | 24800.0 | 3.32 |
2020-09-03 | 3.31 | 3.13 | 3.13 | 3.3 | 19100.0 | 3.3 |
2020-09-02 | 3.29 | 3.12 | 3.12 | 3.19 | 8200.0 | 3.19 |
2020-09-01 | 3.3 | 3.07 | 3.07 | 3.3 | 12400.0 | 3.3 |
2020-08-31 | 3.28 | 3.1 | 3.26 | 3.24 | 5500.0 | 3.24 |
2020-08-28 | 3.26 | 3.1 | 3.1 | 3.26 | 2000.0 | 3.26 |
2020-08-27 | 3.28 | 3.02 | 3.02 | 3.14 | 4100.0 | 3.14 |
2020-08-26 | 3.23 | 3.08 | 3.08 | 3.2 | 6600.0 | 3.2 |
2020-08-25 | 3.3 | 3.05 | 3.21 | 3.28 | 12500.0 | 3.28 |
2020-08-24 | 3.1 | 3.0 | 3.09 | 3.05 | 28900.0 | 3.05 |
2020-08-21 | 3.2 | 3.07 | 3.16 | 3.18 | 9900.0 | 3.18 |
2020-08-20 | 3.25 | 3.06 | 3.06 | 3.21 | 3000.0 | 3.21 |
2020-08-19 | 3.31 | 3.14 | 3.3 | 3.27 | 74200.0 | 3.27 |
2020-08-18 | 3.34 | 3.24 | 3.24 | 3.29 | 11900.0 | 3.29 |
2020-08-17 | 3.3 | 3.23 | 3.29 | 3.3 | 2900.0 | 3.3 |
2020-08-14 | 3.31 | 3.27 | 3.27 | 3.3 | 1700.0 | 3.3 |
2020-08-13 | 3.31 | 3.25 | 3.25 | 3.29 | 5000.0 | 3.29 |
2020-08-12 | 3.3 | 3.21 | 3.27 | 3.3 | 10900.0 | 3.3 |
2020-08-11 | 3.31 | 3.26 | 3.29 | 3.27 | 4700.0 | 3.27 |
2020-08-10 | 3.43 | 3.13 | 3.24 | 3.32 | 61200.0 | 3.32 |
2020-08-07 | 3.31 | 3.25 | 3.25 | 3.3 | 8500.0 | 3.3 |
2020-08-06 | 3.32 | 3.17 | 3.21 | 3.32 | 23900.0 | 3.32 |
2020-08-05 | 3.27 | 3.24 | 3.25 | 3.24 | 8800.0 | 3.24 |
2020-08-04 | 3.31 | 3.24 | 3.25 | 3.3 | 21500.0 | 3.3 |
2020-08-03 | 3.3 | 3.23 | 3.25 | 3.3 | 21600.0 | 3.3 |
2020-07-31 | 3.3 | 3.26 | 3.26 | 3.27 | 9400.0 | 3.27 |
2020-07-30 | 3.25 | 3.2 | 3.25 | 3.21 | 86000.0 | 3.21 |
2020-07-29 | 3.27 | 3.22 | 3.27 | 3.27 | 10800.0 | 3.27 |
2020-07-28 | 3.28 | 3.16 | 3.24 | 3.26 | 57800.0 | 3.26 |
2020-07-27 | 3.26 | 3.19 | 3.22 | 3.24 | 10700.0 | 3.24 |
2020-07-24 | 3.24 | 3.13 | 3.18 | 3.24 | 3700.0 | 3.24 |
2020-07-23 | 3.28 | 3.14 | 3.24 | 3.17 | 5600.0 | 3.17 |
2020-07-22 | 3.29 | 3.07 | 3.07 | 3.29 | 43900.0 | 3.29 |
2020-07-21 | 3.19 | 3.08 | 3.19 | 3.12 | 11700.0 | 3.12 |
2020-07-20 | 3.15 | 3.03 | 3.15 | 3.1 | 1100.0 | 3.1 |
2020-07-17 | 3.17 | 3.09 | 3.15 | 3.09 | 6000.0 | 3.09 |
2020-07-16 | 3.13 | 3.02 | 3.1 | 3.09 | 15800.0 | 3.09 |
2020-07-15 | 3.21 | 3.16 | 3.21 | 3.18 | 1700.0 | 3.18 |
2020-07-14 | 3.35 | 3.16 | 3.35 | 3.22 | 3500.0 | 3.22 |
2020-07-13 | 3.34 | 3.09 | 3.16 | 3.27 | 5800.0 | 3.27 |
2020-07-10 | 3.2 | 3.05 | 3.07 | 3.15 | 12100.0 | 3.15 |
2020-07-09 | 3.43 | 2.97 | 3.3 | 3.05 | 34800.0 | 3.05 |
2020-07-08 | 3.2 | 3.0 | 3.16 | 3.13 | 34800.0 | 3.13 |
2020-07-07 | 3.14 | 2.83 | 2.83 | 3.1 | 12300.0 | 3.1 |
2020-07-06 | 3.05 | 2.77 | 3.05 | 2.9 | 12000.0 | 2.9 |
2020-07-02 | 3.03 | 2.88 | 2.96 | 2.93 | 12500.0 | 2.93 |
2020-07-01 | 2.98 | 2.84 | 2.91 | 2.84 | 6100.0 | 2.84 |
2020-06-30 | 2.85 | 2.75 | 2.75 | 2.83 | 4400.0 | 2.83 |
2020-06-29 | 2.97 | 2.77 | 2.77 | 2.78 | 7100.0 | 2.78 |
2020-06-26 | 2.93 | 2.76 | 2.84 | 2.93 | 17600.0 | 2.93 |
2020-06-25 | 2.83 | 2.75 | 2.75 | 2.8 | 5800.0 | 2.8 |
2020-06-24 | 2.81 | 2.74 | 2.81 | 2.74 | 3900.0 | 2.74 |
2020-06-23 | 2.93 | 2.72 | 2.92 | 2.73 | 7100.0 | 2.73 |
2020-06-22 | 2.99 | 2.85 | 2.85 | 2.87 | 9400.0 | 2.87 |
2020-06-19 | 2.95 | 2.76 | 2.76 | 2.87 | 16800.0 | 2.87 |
2020-06-18 | 2.79 | 2.61 | 2.61 | 2.76 | 6700.0 | 2.76 |
2020-06-17 | 2.79 | 2.64 | 2.71 | 2.64 | 14100.0 | 2.64 |
2020-06-16 | 3.03 | 2.72 | 2.84 | 2.72 | 11600.0 | 2.72 |
2020-06-15 | 2.79 | 2.64 | 2.64 | 2.79 | 6600.0 | 2.79 |
2020-06-12 | 2.81 | 2.62 | 2.62 | 2.72 | 48000.0 | 2.72 |
2020-06-11 | 2.94 | 2.54 | 2.94 | 2.58 | 12800.0 | 2.58 |
2020-06-10 | 3.14 | 2.6 | 2.92 | 2.76 | 38200.0 | 2.76 |
2020-06-09 | 3.23 | 3.06 | 3.06 | 3.15 | 9100.0 | 3.15 |
2020-06-08 | 3.14 | 3.0 | 3.02 | 3.05 | 13900.0 | 3.05 |
2020-06-05 | 3.04 | 2.9 | 2.9 | 2.91 | 56400.0 | 2.91 |
2020-06-04 | 2.89 | 2.66 | 2.66 | 2.87 | 8100.0 | 2.87 |
2020-06-03 | 2.78 | 2.59 | 2.61 | 2.77 | 9500.0 | 2.77 |
2020-06-02 | 2.54 | 2.44 | 2.53 | 2.48 | 25900.0 | 2.48 |
2020-06-01 | 2.5 | 2.46 | 2.5 | 2.47 | 3600.0 | 2.47 |
2020-05-29 | 2.6 | 2.49 | 2.51 | 2.56 | 8900.0 | 2.56 |
2020-05-28 | 2.71 | 2.62 | 2.71 | 2.62 | 7000.0 | 2.62 |
2020-05-27 | 2.73 | 2.66 | 2.73 | 2.66 | 2700.0 | 2.66 |
2020-05-26 | 2.75 | 2.67 | 2.74 | 2.67 | 4600.0 | 2.67 |
2020-05-22 | 2.71 | 2.57 | 2.71 | 2.66 | 4000.0 | 2.66 |
2020-05-21 | 2.73 | 2.56 | 2.68 | 2.66 | 11900.0 | 2.66 |
2020-05-20 | 2.78 | 2.52 | 2.78 | 2.59 | 7600.0 | 2.59 |
2020-05-19 | 2.89 | 2.35 | 2.44 | 2.73 | 17600.0 | 2.73 |
2020-05-18 | 2.46 | 2.32 | 2.42 | 2.44 | 8800.0 | 2.44 |
2020-05-15 | 2.47 | 2.34 | 2.34 | 2.44 | 5800.0 | 2.44 |
2020-05-14 | 2.36 | 2.3 | 2.31 | 2.36 | 3900.0 | 2.36 |
2020-05-13 | 2.48 | 2.35 | 2.42 | 2.45 | 7400.0 | 2.45 |
2020-05-12 | 2.84 | 2.44 | 2.81 | 2.44 | 14600.0 | 2.44 |
2020-05-11 | 2.95 | 2.8 | 2.8 | 2.8 | 13500.0 | 2.8 |
2020-05-08 | 3.01 | 2.55 | 2.73 | 2.76 | 18100.0 | 2.76 |
2020-05-07 | 2.73 | 2.35 | 2.67 | 2.73 | 9800.0 | 2.73 |
2020-05-06 | 2.95 | 2.43 | 2.95 | 2.6 | 39900.0 | 2.6 |
2020-05-05 | 3.01 | 2.87 | 3.0 | 2.87 | 7400.0 | 2.87 |
2020-05-04 | 2.98 | 2.84 | 2.91 | 2.98 | 12200.0 | 2.98 |
2020-05-01 | 3.03 | 2.91 | 2.97 | 2.91 | 14000.0 | 2.91 |
2020-04-30 | 3.22 | 2.96 | 3.17 | 2.96 | 18000.0 | 2.96 |
2020-04-29 | 3.31 | 3.06 | 3.22 | 3.07 | 10800.0 | 3.07 |
2020-04-28 | 3.14 | 2.98 | 3.03 | 3.07 | 8800.0 | 3.07 |
2020-04-27 | 3.13 | 2.84 | 2.89 | 3.04 | 35100.0 | 3.04 |
2020-04-24 | 2.85 | 2.4 | 2.48 | 2.82 | 50500.0 | 2.82 |
2020-04-23 | 2.5 | 2.32 | 2.44 | 2.5 | 95600.0 | 2.5 |
2020-04-22 | 2.42 | 2.34 | 2.42 | 2.36 | 19100.0 | 2.36 |
2020-04-21 | 2.49 | 2.25 | 2.42 | 2.33 | 46100.0 | 2.33 |
2020-04-20 | 2.54 | 2.39 | 2.54 | 2.54 | 50500.0 | 2.54 |
2020-04-17 | 2.57 | 2.23 | 2.26 | 2.4 | 120900.0 | 2.4 |
2020-04-16 | 2.85 | 1.62 | 1.62 | 2.37 | 703600.0 | 2.37 |
2020-04-15 | 1.64 | 1.49 | 1.64 | 1.56 | 23500.0 | 1.56 |
2020-04-14 | 1.63 | 1.5 | 1.59 | 1.59 | 73100.0 | 1.59 |
2020-04-13 | 1.57 | 1.33 | 1.57 | 1.5 | 34000.0 | 1.5 |
2020-04-09 | 1.68 | 1.38 | 1.45 | 1.5 | 28700.0 | 1.5 |
2020-04-08 | 1.51 | 1.35 | 1.46 | 1.39 | 16500.0 | 1.39 |
2020-04-07 | 1.52 | 1.31 | 1.48 | 1.35 | 7900.0 | 1.35 |
2020-04-06 | 1.26 | 1.11 | 1.11 | 1.23 | 11200.0 | 1.23 |
2020-04-03 | 1.27 | 1.1 | 1.25 | 1.13 | 30900.0 | 1.13 |
2020-04-02 | 1.33 | 1.22 | 1.25 | 1.22 | 8900.0 | 1.22 |
2020-04-01 | 1.6 | 1.36 | 1.6 | 1.47 | 4800.0 | 1.47 |
2020-03-31 | 1.64 | 1.36 | 1.6 | 1.36 | 9700.0 | 1.36 |
2020-03-30 | 1.65 | 1.51 | 1.51 | 1.55 | 6800.0 | 1.55 |
2020-03-27 | 1.69 | 1.56 | 1.68 | 1.6 | 5800.0 | 1.6 |
2020-03-26 | 1.71 | 1.57 | 1.61 | 1.65 | 18100.0 | 1.65 |
2020-03-25 | 1.73 | 1.56 | 1.73 | 1.61 | 23300.0 | 1.61 |
2020-03-24 | 1.6 | 1.46 | 1.59 | 1.47 | 20200.0 | 1.47 |
2020-03-23 | 1.99 | 1.44 | 1.87 | 1.45 | 34900.0 | 1.45 |
2020-03-20 | 2.38 | 1.15 | 1.2 | 1.86 | 89900.0 | 1.86 |
2020-03-19 | 1.64 | 1.0 | 1.64 | 1.08 | 42900.0 | 1.08 |
2020-03-18 | 1.65 | 1.25 | 1.65 | 1.45 | 41800.0 | 1.45 |
2020-03-17 | 2.11 | 1.5 | 2.06 | 1.61 | 31000.0 | 1.61 |
2020-03-16 | 2.83 | 2.15 | 2.75 | 2.2 | 26000.0 | 2.2 |
2020-03-13 | 2.99 | 2.75 | 2.81 | 2.76 | 21200.0 | 2.76 |
2020-03-12 | 2.98 | 2.75 | 2.75 | 2.95 | 14900.0 | 2.95 |
2020-03-11 | 3.19 | 3.0 | 3.19 | 3.0 | 2000.0 | 3.0 |
2020-03-10 | 3.18 | 2.85 | 3.16 | 3.02 | 13400.0 | 3.02 |
2020-03-09 | 3.28 | 3.15 | 3.28 | 3.27 | 6200.0 | 3.27 |
2020-03-06 | 3.53 | 3.3 | 3.46 | 3.52 | 10500.0 | 3.52 |
2020-03-05 | 3.5 | 3.48 | 3.48 | 3.5 | 1700.0 | 3.5 |
2020-03-04 | 3.55 | 3.12 | 3.55 | 3.53 | 11400.0 | 3.53 |
2020-03-03 | 3.84 | 3.37 | 3.69 | 3.5 | 16000.0 | 3.5 |
2020-03-02 | 3.75 | 3.3 | 3.67 | 3.59 | 17100.0 | 3.59 |
2020-02-28 | 3.72 | 3.31 | 3.54 | 3.67 | 30100.0 | 3.67 |
2020-02-27 | 3.64 | 3.39 | 3.49 | 3.62 | 18200.0 | 3.62 |
2020-02-26 | 3.84 | 3.4 | 3.84 | 3.57 | 37400.0 | 3.57 |
2020-02-25 | 3.87 | 3.65 | 3.82 | 3.65 | 35800.0 | 3.65 |
2020-02-24 | 3.97 | 3.75 | 3.95 | 3.82 | 40600.0 | 3.82 |
2020-02-21 | 4.1 | 3.95 | 3.95 | 3.96 | 15000.0 | 3.96 |
2020-02-20 | 3.99 | 3.95 | 3.99 | 3.96 | 19300.0 | 3.96 |
2020-02-19 | 4.08 | 3.98 | 3.99 | 3.98 | 2500.0 | 3.98 |
2020-02-18 | 4.22 | 3.92 | 4.01 | 3.97 | 14100.0 | 3.97 |