名前 | Citizens Community Bancorp Inc. Common Stock |
ティッカー | CZWI |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.25 | 11.04 | 11.16 | 11.2 | 8000.0 | 11.2 |
2021-02-12 | 11.15 | 10.92 | 11.15 | 10.98 | 6100.0 | 10.98 |
2021-02-11 | 11.17 | 11.05 | 11.09 | 11.07 | 9600.0 | 11.07 |
2021-02-10 | 11.14 | 10.76 | 11.06 | 11.11 | 55200.0 | 11.11 |
2021-02-09 | 11.3 | 11.06 | 11.26 | 11.07 | 48400.0 | 10.84 |
2021-02-08 | 11.58 | 11.07 | 11.35 | 11.09 | 204300.0 | 10.86 |
2021-02-05 | 11.35 | 11.06 | 11.2 | 11.34 | 57300.0 | 11.1 |
2021-02-04 | 11.2 | 11.15 | 11.19 | 11.2 | 5800.0 | 10.97 |
2021-02-03 | 11.2 | 11.03 | 11.04 | 11.2 | 2400.0 | 10.97 |
2021-02-02 | 11.1 | 11.0 | 11.1 | 11.04 | 2800.0 | 10.81 |
2021-02-01 | 11.1 | 11.05 | 11.09 | 11.05 | 1300.0 | 10.82 |
2021-01-29 | 11.14 | 11.01 | 11.14 | 11.1 | 2600.0 | 10.87 |
2021-01-28 | 10.78 | 10.59 | 10.59 | 10.78 | 3500.0 | 10.56 |
2021-01-27 | 10.99 | 10.57 | 10.69 | 10.75 | 6200.0 | 10.53 |
2021-01-26 | 10.8 | 10.55 | 10.74 | 10.8 | 14900.0 | 10.58 |
2021-01-25 | 11.09 | 10.67 | 10.67 | 10.75 | 5800.0 | 10.53 |
2021-01-22 | 10.85 | 10.72 | 10.81 | 10.8 | 15600.0 | 10.58 |
2021-01-21 | 11.0 | 10.85 | 11.0 | 10.87 | 11000.0 | 10.64 |
2021-01-20 | 11.15 | 10.85 | 10.91 | 10.95 | 36800.0 | 10.72 |
2021-01-19 | 11.19 | 11.1 | 11.19 | 11.1 | 4300.0 | 10.87 |
2021-01-15 | 11.1 | 11.01 | 11.09 | 11.09 | 1500.0 | 10.86 |
2021-01-14 | 11.2 | 11.12 | 11.12 | 11.2 | 1700.0 | 10.97 |
2021-01-13 | 11.18 | 11.04 | 11.08 | 11.18 | 6100.0 | 10.95 |
2021-01-12 | 11.1 | 10.97 | 11.0 | 10.97 | 5100.0 | 10.74 |
2021-01-11 | 10.95 | 10.71 | 10.95 | 10.94 | 6500.0 | 10.71 |
2021-01-08 | 11.04 | 10.75 | 10.95 | 10.88 | 20100.0 | 10.65 |
2021-01-07 | 11.1 | 10.8 | 11.07 | 11.0 | 17900.0 | 10.77 |
2021-01-06 | 11.1 | 10.88 | 10.88 | 10.96 | 21700.0 | 10.73 |
2021-01-05 | 11.19 | 10.42 | 11.05 | 10.42 | 12200.0 | 10.2 |
2021-01-04 | 10.99 | 10.82 | 10.87 | 10.96 | 9400.0 | 10.73 |
2020-12-31 | 10.98 | 10.85 | 10.97 | 10.89 | 6300.0 | 10.66 |
2020-12-30 | 10.9 | 10.77 | 10.84 | 10.89 | 7300.0 | 10.66 |
2020-12-29 | 11.01 | 10.75 | 11.01 | 10.89 | 11500.0 | 10.66 |
2020-12-28 | 11.26 | 10.92 | 10.96 | 11.0 | 15500.0 | 10.77 |
2020-12-24 | 10.99 | 10.85 | 10.99 | 10.98 | 2000.0 | 10.75 |
2020-12-23 | 11.33 | 10.82 | 11.12 | 10.82 | 12100.0 | 10.6 |
2020-12-22 | 11.39 | 10.91 | 11.23 | 11.07 | 83300.0 | 10.84 |
2020-12-21 | 11.12 | 10.51 | 10.81 | 11.1 | 139900.0 | 10.87 |
2020-12-18 | 10.99 | 10.59 | 10.9 | 10.84 | 75800.0 | 10.61 |
2020-12-17 | 10.96 | 10.36 | 10.45 | 10.92 | 47200.0 | 10.69 |
2020-12-16 | 10.65 | 10.2 | 10.29 | 10.61 | 49000.0 | 10.39 |
2020-12-15 | 10.33 | 10.02 | 10.13 | 10.33 | 18300.0 | 10.12 |
2020-12-14 | 10.26 | 10.0 | 10.0 | 10.02 | 13900.0 | 9.81 |
2020-12-11 | 10.24 | 10.01 | 10.2 | 10.01 | 7700.0 | 9.8 |
2020-12-10 | 10.25 | 10.04 | 10.04 | 10.25 | 5600.0 | 10.04 |
2020-12-09 | 10.2 | 9.99 | 10.12 | 10.19 | 11400.0 | 9.98 |
2020-12-08 | 10.12 | 9.91 | 10.11 | 10.01 | 17700.0 | 9.8 |
2020-12-07 | 10.2 | 9.91 | 9.91 | 10.18 | 135400.0 | 9.97 |
2020-12-04 | 9.95 | 9.5 | 9.66 | 9.86 | 19400.0 | 9.66 |
2020-12-03 | 9.65 | 9.53 | 9.55 | 9.65 | 25800.0 | 9.45 |
2020-12-02 | 9.56 | 9.28 | 9.35 | 9.55 | 30200.0 | 9.35 |
2020-12-01 | 9.36 | 9.0 | 9.0 | 9.36 | 48300.0 | 9.17 |
2020-11-30 | 9.0 | 8.85 | 9.0 | 9.0 | 11000.0 | 8.81 |
2020-11-27 | 9.05 | 8.88 | 9.05 | 9.04 | 4800.0 | 8.85 |
2020-11-25 | 9.06 | 9.06 | 9.06 | 9.06 | 200.0 | 8.87 |
2020-11-24 | 9.09 | 9.0 | 9.01 | 9.06 | 4200.0 | 8.87 |
2020-11-23 | 9.11 | 8.8 | 8.8 | 8.99 | 7600.0 | 8.8 |
2020-11-20 | 8.96 | 8.71 | 8.93 | 8.96 | 1400.0 | 8.77 |
2020-11-19 | 8.95 | 8.8 | 8.83 | 8.84 | 2500.0 | 8.66 |
2020-11-18 | 8.97 | 8.68 | 8.71 | 8.97 | 8800.0 | 8.78 |
2020-11-17 | 8.68 | 8.5 | 8.5 | 8.68 | 900.0 | 8.5 |
2020-11-16 | 8.8 | 8.48 | 8.5 | 8.57 | 5100.0 | 8.39 |
2020-11-13 | 8.48 | 8.41 | 8.42 | 8.45 | 6500.0 | 8.27 |
2020-11-12 | 8.46 | 8.31 | 8.39 | 8.31 | 2500.0 | 8.14 |
2020-11-11 | 8.39 | 8.19 | 8.39 | 8.38 | 19100.0 | 8.21 |
2020-11-10 | 8.5 | 8.31 | 8.5 | 8.4 | 6600.0 | 8.23 |
2020-11-09 | 8.43 | 7.88 | 7.88 | 8.25 | 15100.0 | 8.08 |
2020-11-06 | 7.77 | 7.67 | 7.68 | 7.67 | 3500.0 | 7.51 |
2020-11-05 | 7.77 | 7.48 | 7.48 | 7.68 | 4300.0 | 7.52 |
2020-11-04 | 7.51 | 7.49 | 7.49 | 7.51 | 1000.0 | 7.35 |
2020-11-03 | 7.68 | 7.47 | 7.5 | 7.68 | 37900.0 | 7.52 |
2020-11-02 | 7.68 | 7.45 | 7.68 | 7.46 | 20900.0 | 7.31 |
2020-10-30 | 7.68 | 7.33 | 7.33 | 7.6 | 78200.0 | 7.44 |
2020-10-29 | 7.68 | 7.52 | 7.68 | 7.68 | 2400.0 | 7.52 |
2020-10-28 | 7.77 | 7.65 | 7.72 | 7.73 | 14300.0 | 7.57 |
2020-10-27 | 7.97 | 7.47 | 7.47 | 7.82 | 22400.0 | 7.66 |
2020-10-26 | 7.45 | 7.35 | 7.4 | 7.45 | 2900.0 | 7.3 |
2020-10-23 | 7.48 | 7.4 | 7.4 | 7.48 | 7000.0 | 7.32 |
2020-10-22 | 7.41 | 7.2 | 7.2 | 7.35 | 9700.0 | 7.2 |
2020-10-21 | 7.23 | 7.15 | 7.17 | 7.22 | 9900.0 | 7.07 |
2020-10-20 | 7.24 | 7.11 | 7.11 | 7.24 | 1500.0 | 7.09 |
2020-10-19 | 7.13 | 7.11 | 7.11 | 7.13 | 600.0 | 6.98 |
2020-10-16 | 7.15 | 7.05 | 7.05 | 7.12 | 2000.0 | 6.97 |
2020-10-15 | 7.15 | 7.06 | 7.15 | 7.15 | 1500.0 | 7.0 |
2020-10-14 | 7.16 | 7.13 | 7.14 | 7.16 | 12500.0 | 7.01 |
2020-10-13 | 7.25 | 7.15 | 7.15 | 7.2 | 3800.0 | 7.05 |
2020-10-12 | 7.25 | 7.11 | 7.11 | 7.21 | 4400.0 | 7.06 |
2020-10-09 | 7.19 | 7.12 | 7.12 | 7.17 | 1900.0 | 7.02 |
2020-10-08 | 7.24 | 7.08 | 7.15 | 7.21 | 11100.0 | 7.06 |
2020-10-07 | 7.23 | 6.83 | 7.13 | 7.19 | 15000.0 | 7.04 |
2020-10-06 | 7.21 | 7.04 | 7.05 | 7.2 | 9500.0 | 7.05 |
2020-10-05 | 7.21 | 7.06 | 7.08 | 7.06 | 9700.0 | 6.91 |
2020-10-02 | 7.16 | 6.93 | 6.95 | 7.03 | 13400.0 | 6.88 |
2020-10-01 | 7.03 | 6.88 | 6.89 | 6.98 | 20900.0 | 6.83 |
2020-09-30 | 6.91 | 6.81 | 6.9 | 6.89 | 11700.0 | 6.75 |
2020-09-29 | 6.91 | 6.86 | 6.9 | 6.86 | 2000.0 | 6.72 |
2020-09-28 | 6.98 | 6.76 | 6.76 | 6.82 | 19900.0 | 6.68 |
2020-09-25 | 6.8 | 6.7 | 6.78 | 6.75 | 15100.0 | 6.61 |
2020-09-24 | 6.8 | 6.75 | 6.75 | 6.75 | 16000.0 | 6.61 |
2020-09-23 | 6.88 | 6.73 | 6.73 | 6.82 | 52300.0 | 6.68 |
2020-09-22 | 6.89 | 6.71 | 6.85 | 6.71 | 13700.0 | 6.57 |
2020-09-21 | 7.03 | 6.83 | 6.86 | 6.83 | 8800.0 | 6.69 |
2020-09-18 | 6.85 | 6.84 | 6.84 | 6.85 | 23900.0 | 6.71 |
2020-09-17 | 6.85 | 6.81 | 6.83 | 6.81 | 6000.0 | 6.67 |
2020-09-16 | 6.94 | 6.75 | 6.8 | 6.79 | 16800.0 | 6.65 |
2020-09-15 | 6.8 | 6.71 | 6.71 | 6.78 | 2200.0 | 6.64 |
2020-09-14 | 6.9 | 6.68 | 6.68 | 6.76 | 10000.0 | 6.62 |
2020-09-11 | 6.76 | 6.71 | 6.72 | 6.71 | 2700.0 | 6.57 |
2020-09-10 | 6.95 | 6.72 | 6.76 | 6.75 | 12700.0 | 6.61 |
2020-09-09 | 7.02 | 6.82 | 6.86 | 6.82 | 32400.0 | 6.68 |
2020-09-08 | 6.93 | 6.86 | 6.86 | 6.9 | 3200.0 | 6.76 |
2020-09-04 | 6.98 | 6.95 | 6.95 | 6.95 | 6100.0 | 6.81 |
2020-09-03 | 7.04 | 6.88 | 6.91 | 6.91 | 119600.0 | 6.77 |
2020-09-02 | 7.02 | 6.98 | 7.02 | 6.98 | 22500.0 | 6.83 |
2020-09-01 | 7.03 | 6.84 | 6.84 | 6.95 | 7000.0 | 6.81 |
2020-08-31 | 7.02 | 6.82 | 6.92 | 6.91 | 6300.0 | 6.77 |
2020-08-28 | 6.96 | 6.91 | 6.92 | 6.91 | 1100.0 | 6.77 |
2020-08-27 | 6.92 | 6.9 | 6.9 | 6.91 | 1200.0 | 6.77 |
2020-08-26 | 7.04 | 6.85 | 6.85 | 6.91 | 11600.0 | 6.77 |
2020-08-25 | 7.04 | 6.91 | 7.04 | 6.91 | 6200.0 | 6.77 |
2020-08-24 | 7.03 | 7.02 | 7.02 | 7.02 | 1400.0 | 6.87 |
2020-08-21 | 7.0 | 6.97 | 6.97 | 7.0 | 3900.0 | 6.85 |
2020-08-20 | 7.13 | 7.0 | 7.0 | 7.0 | 1400.0 | 6.85 |
2020-08-19 | 7.25 | 7.0 | 7.0 | 7.09 | 3700.0 | 6.94 |
2020-08-18 | 7.04 | 6.87 | 6.96 | 6.94 | 7800.0 | 6.8 |
2020-08-17 | 7.0 | 6.87 | 6.94 | 7.0 | 3500.0 | 6.85 |
2020-08-14 | 7.02 | 6.9 | 6.97 | 6.94 | 31000.0 | 6.8 |
2020-08-13 | 7.02 | 6.91 | 6.91 | 7.0 | 30700.0 | 6.85 |
2020-08-12 | 6.99 | 6.88 | 6.88 | 6.99 | 500.0 | 6.84 |
2020-08-11 | 6.96 | 6.87 | 6.91 | 6.87 | 6200.0 | 6.73 |
2020-08-10 | 6.95 | 6.71 | 6.71 | 6.93 | 2500.0 | 6.79 |
2020-08-07 | 6.8 | 6.65 | 6.65 | 6.75 | 4500.0 | 6.61 |
2020-08-06 | 6.8 | 6.66 | 6.67 | 6.8 | 1000.0 | 6.66 |
2020-08-05 | 6.8 | 6.67 | 6.68 | 6.72 | 7700.0 | 6.58 |
2020-08-04 | 6.75 | 6.59 | 6.59 | 6.75 | 5300.0 | 6.61 |
2020-08-03 | 6.71 | 6.62 | 6.71 | 6.64 | 2600.0 | 6.5 |
2020-07-31 | 6.81 | 6.62 | 6.69 | 6.62 | 4400.0 | 6.48 |
2020-07-30 | 7.01 | 6.56 | 6.85 | 6.6 | 42800.0 | 6.46 |
2020-07-29 | 7.0 | 6.8 | 6.89 | 6.8 | 5300.0 | 6.66 |
2020-07-28 | 6.82 | 6.82 | 6.82 | 6.82 | 500.0 | 6.68 |
2020-07-27 | 7.03 | 6.68 | 6.88 | 7.03 | 3000.0 | 6.88 |
2020-07-24 | 7.04 | 6.9 | 6.9 | 7.04 | 1400.0 | 6.89 |
2020-07-23 | 7.07 | 6.75 | 7.04 | 6.75 | 6700.0 | 6.61 |
2020-07-22 | 7.1 | 6.97 | 7.0 | 7.0 | 3000.0 | 6.85 |
2020-07-21 | 7.0 | 6.9 | 6.9 | 7.0 | 1100.0 | 6.85 |
2020-07-20 | 6.8 | 6.67 | 6.8 | 6.78 | 600.0 | 6.64 |
2020-07-17 | 6.77 | 6.75 | 6.75 | 6.77 | 1000.0 | 6.63 |
2020-07-16 | 6.79 | 6.78 | 6.78 | 6.79 | 1900.0 | 6.65 |
2020-07-15 | 6.78 | 6.56 | 6.68 | 6.65 | 15400.0 | 6.51 |
2020-07-14 | 6.79 | 6.48 | 6.78 | 6.7 | 16100.0 | 6.56 |
2020-07-13 | 6.9 | 6.71 | 6.88 | 6.71 | 7200.0 | 6.57 |
2020-07-10 | 6.93 | 6.75 | 6.93 | 6.77 | 8900.0 | 6.63 |
2020-07-09 | 6.98 | 6.75 | 6.83 | 6.77 | 4700.0 | 6.63 |
2020-07-08 | 6.99 | 6.76 | 6.99 | 6.76 | 2200.0 | 6.62 |
2020-07-07 | 7.04 | 6.77 | 6.95 | 6.9 | 8500.0 | 6.76 |
2020-07-06 | 7.1 | 6.94 | 7.05 | 7.01 | 17900.0 | 6.86 |
2020-07-02 | 7.0 | 6.96 | 6.99 | 6.96 | 6600.0 | 6.82 |
2020-07-01 | 6.89 | 6.76 | 6.89 | 6.89 | 11000.0 | 6.75 |
2020-06-30 | 7.0 | 6.86 | 6.89 | 6.86 | 9700.0 | 6.72 |
2020-06-29 | 6.98 | 6.87 | 6.93 | 6.98 | 19400.0 | 6.83 |
2020-06-26 | 6.97 | 6.85 | 6.96 | 6.87 | 9700.0 | 6.73 |
2020-06-25 | 7.09 | 6.91 | 7.09 | 6.91 | 7800.0 | 6.77 |
2020-06-24 | 7.14 | 7.0 | 7.14 | 7.01 | 5000.0 | 6.86 |
2020-06-23 | 7.15 | 6.91 | 7.13 | 7.06 | 26000.0 | 6.91 |
2020-06-22 | 7.25 | 7.06 | 7.16 | 7.06 | 3400.0 | 6.91 |
2020-06-19 | 7.37 | 7.11 | 7.33 | 7.28 | 10100.0 | 7.13 |
2020-06-18 | 7.38 | 7.11 | 7.3 | 7.23 | 12600.0 | 7.08 |
2020-06-17 | 7.47 | 7.28 | 7.37 | 7.3 | 11000.0 | 7.15 |
2020-06-16 | 7.6 | 7.3 | 7.6 | 7.3 | 3100.0 | 7.15 |
2020-06-15 | 7.5 | 7.2 | 7.49 | 7.2 | 4700.0 | 7.05 |
2020-06-12 | 7.4 | 7.21 | 7.4 | 7.26 | 6400.0 | 7.11 |
2020-06-11 | 7.75 | 7.2 | 7.48 | 7.29 | 13000.0 | 7.14 |
2020-06-10 | 7.99 | 7.5 | 7.84 | 7.55 | 31100.0 | 7.39 |
2020-06-09 | 7.93 | 7.8 | 7.9 | 7.8 | 19300.0 | 7.64 |
2020-06-08 | 8.2 | 7.82 | 7.98 | 7.82 | 97600.0 | 7.66 |
2020-06-05 | 8.2 | 7.77 | 7.77 | 7.77 | 41000.0 | 7.61 |
2020-06-04 | 7.81 | 7.3 | 7.39 | 7.69 | 85500.0 | 7.53 |
2020-06-03 | 7.49 | 7.34 | 7.4 | 7.38 | 9000.0 | 7.23 |
2020-06-02 | 7.39 | 7.28 | 7.31 | 7.32 | 16700.0 | 7.17 |
2020-06-01 | 7.54 | 7.28 | 7.49 | 7.28 | 10300.0 | 7.13 |
2020-05-29 | 7.42 | 7.29 | 7.39 | 7.35 | 3500.0 | 7.2 |
2020-05-28 | 7.64 | 7.36 | 7.47 | 7.36 | 7100.0 | 7.21 |
2020-05-27 | 7.51 | 7.38 | 7.46 | 7.4 | 6100.0 | 7.25 |
2020-05-26 | 7.6 | 7.3 | 7.58 | 7.46 | 44600.0 | 7.31 |
2020-05-22 | 7.54 | 7.31 | 7.5 | 7.5 | 6700.0 | 7.34 |
2020-05-21 | 7.61 | 7.3 | 7.5 | 7.3 | 12100.0 | 7.15 |
2020-05-20 | 7.75 | 7.48 | 7.75 | 7.5 | 50800.0 | 7.34 |
2020-05-19 | 7.94 | 7.56 | 7.6 | 7.64 | 17400.0 | 7.48 |
2020-05-18 | 8.15 | 7.17 | 8.15 | 7.78 | 10200.0 | 7.62 |
2020-05-15 | 7.7 | 7.27 | 7.7 | 7.27 | 12500.0 | 7.12 |
2020-05-14 | 7.35 | 7.0 | 7.0 | 7.25 | 4300.0 | 7.1 |
2020-05-13 | 7.36 | 7.02 | 7.18 | 7.02 | 1900.0 | 6.87 |
2020-05-12 | 7.87 | 7.03 | 7.87 | 7.09 | 45000.0 | 6.94 |
2020-05-11 | 8.16 | 7.61 | 8.16 | 7.61 | 15400.0 | 7.45 |
2020-05-08 | 8.28 | 7.92 | 8.0 | 8.16 | 36500.0 | 7.99 |
2020-05-07 | 8.2 | 7.86 | 8.2 | 7.92 | 18600.0 | 7.76 |
2020-05-06 | 8.5 | 7.8 | 8.0 | 7.97 | 17500.0 | 7.8 |
2020-05-05 | 8.07 | 7.75 | 8.07 | 7.83 | 18900.0 | 7.67 |
2020-05-04 | 8.0 | 7.71 | 8.0 | 7.87 | 5100.0 | 7.71 |
2020-05-01 | 7.98 | 7.36 | 7.52 | 7.9 | 26500.0 | 7.74 |
2020-04-30 | 7.7 | 7.32 | 7.32 | 7.7 | 5200.0 | 7.54 |
2020-04-29 | 8.15 | 6.5 | 6.5 | 7.32 | 43200.0 | 7.17 |
2020-04-28 | 6.4 | 6.09 | 6.15 | 6.21 | 10000.0 | 6.08 |
2020-04-27 | 6.3 | 6.05 | 6.1 | 6.1 | 81800.0 | 5.97 |
2020-04-24 | 6.1 | 6.1 | 6.1 | 6.1 | 200.0 | 5.97 |
2020-04-23 | 6.19 | 6.0 | 6.0 | 6.19 | 3800.0 | 6.06 |
2020-04-22 | 6.27 | 6.27 | 6.27 | 6.27 | 300.0 | 6.14 |
2020-04-21 | 6.28 | 5.92 | 6.28 | 6.0 | 5100.0 | 5.88 |
2020-04-20 | 6.08 | 5.9 | 5.9 | 6.04 | 900.0 | 5.91 |
2020-04-17 | 6.25 | 6.0 | 6.04 | 6.01 | 28400.0 | 5.89 |
2020-04-16 | 6.26 | 5.9 | 6.16 | 5.91 | 10100.0 | 5.79 |
2020-04-15 | 6.48 | 5.82 | 5.92 | 5.99 | 11900.0 | 5.87 |
2020-04-14 | 6.65 | 6.0 | 6.2 | 6.06 | 13100.0 | 5.93 |
2020-04-13 | 6.5 | 6.06 | 6.5 | 6.15 | 6800.0 | 6.02 |
2020-04-09 | 6.55 | 5.61 | 5.61 | 6.27 | 22400.0 | 6.14 |
2020-04-08 | 6.45 | 6.12 | 6.17 | 6.15 | 15800.0 | 6.02 |
2020-04-07 | 6.15 | 5.63 | 5.85 | 6.12 | 29800.0 | 5.99 |
2020-04-06 | 5.9 | 5.45 | 5.5 | 5.53 | 8800.0 | 5.42 |
2020-04-03 | 5.79 | 5.26 | 5.27 | 5.53 | 13300.0 | 5.42 |
2020-04-02 | 6.3 | 5.5 | 6.25 | 5.62 | 38100.0 | 5.5 |
2020-04-01 | 6.17 | 5.71 | 6.05 | 5.95 | 10600.0 | 5.83 |
2020-03-31 | 6.65 | 6.37 | 6.37 | 6.45 | 10000.0 | 6.32 |
2020-03-30 | 6.98 | 6.02 | 6.93 | 6.15 | 19900.0 | 6.02 |
2020-03-27 | 6.98 | 6.0 | 6.98 | 6.77 | 24300.0 | 6.63 |
2020-03-26 | 7.03 | 6.01 | 6.01 | 6.98 | 43000.0 | 6.83 |
2020-03-25 | 6.0 | 5.76 | 5.95 | 5.95 | 17000.0 | 5.83 |
2020-03-24 | 6.05 | 5.51 | 5.51 | 5.96 | 15300.0 | 5.84 |
2020-03-23 | 6.67 | 5.57 | 6.61 | 5.57 | 27400.0 | 5.45 |
2020-03-20 | 6.94 | 6.01 | 6.65 | 6.94 | 33200.0 | 6.8 |
2020-03-19 | 7.32 | 6.26 | 6.58 | 6.44 | 34200.0 | 6.31 |
2020-03-18 | 7.67 | 7.0 | 7.66 | 7.03 | 9000.0 | 6.88 |
2020-03-17 | 8.16 | 7.37 | 7.51 | 7.82 | 9000.0 | 7.66 |
2020-03-16 | 8.45 | 7.0 | 8.0 | 8.07 | 55700.0 | 7.9 |
2020-03-13 | 9.48 | 9.02 | 9.25 | 9.02 | 10100.0 | 8.83 |
2020-03-12 | 9.55 | 8.9 | 9.05 | 9.02 | 20700.0 | 8.83 |
2020-03-11 | 10.33 | 9.52 | 10.33 | 10.18 | 24600.0 | 9.97 |
2020-03-10 | 10.94 | 9.78 | 10.3 | 10.4 | 36100.0 | 10.18 |
2020-03-09 | 10.36 | 10.1 | 10.26 | 10.3 | 3700.0 | 10.09 |
2020-03-06 | 11.13 | 10.26 | 10.99 | 10.88 | 39500.0 | 10.65 |
2020-03-05 | 11.47 | 11.05 | 11.35 | 11.1 | 9400.0 | 10.87 |
2020-03-04 | 11.54 | 11.4 | 11.41 | 11.51 | 10500.0 | 11.27 |
2020-03-03 | 11.68 | 11.31 | 11.68 | 11.49 | 25600.0 | 11.25 |
2020-03-02 | 11.73 | 11.51 | 11.71 | 11.59 | 5200.0 | 11.35 |
2020-02-28 | 11.77 | 11.4 | 11.52 | 11.62 | 39100.0 | 11.38 |
2020-02-27 | 11.88 | 11.61 | 11.82 | 11.75 | 21100.0 | 11.51 |
2020-02-26 | 11.93 | 11.82 | 11.86 | 11.93 | 10800.0 | 11.68 |
2020-02-25 | 11.93 | 11.82 | 11.91 | 11.91 | 10500.0 | 11.66 |
2020-02-24 | 12.06 | 11.81 | 12.06 | 11.99 | 19100.0 | 11.74 |
2020-02-21 | 12.32 | 12.08 | 12.11 | 12.22 | 13900.0 | 11.97 |
2020-02-20 | 12.29 | 11.85 | 11.86 | 12.29 | 100400.0 | 12.03 |
2020-02-19 | 11.95 | 11.83 | 11.94 | 11.91 | 6600.0 | 11.66 |
2020-02-18 | 11.93 | 11.86 | 11.93 | 11.9 | 5500.0 | 11.65 |