名前 | DHI Group Inc. Common Stock |
ティッカー | DHX |
国 | United States |
上場年 | 2007.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.04 | 2.93 | 3.0 | 2.94 | 198500.0 | 2.94 |
2021-02-12 | 3.04 | 2.69 | 2.74 | 3.01 | 340800.0 | 3.01 |
2021-02-11 | 2.81 | 2.61 | 2.61 | 2.79 | 170100.0 | 2.79 |
2021-02-10 | 2.72 | 2.61 | 2.71 | 2.61 | 142700.0 | 2.61 |
2021-02-09 | 2.71 | 2.61 | 2.61 | 2.67 | 86400.0 | 2.67 |
2021-02-08 | 2.61 | 2.43 | 2.43 | 2.61 | 96700.0 | 2.61 |
2021-02-05 | 2.56 | 2.41 | 2.51 | 2.46 | 148800.0 | 2.46 |
2021-02-04 | 2.58 | 2.44 | 2.44 | 2.54 | 92200.0 | 2.54 |
2021-02-03 | 2.56 | 2.41 | 2.5 | 2.45 | 138500.0 | 2.45 |
2021-02-02 | 2.55 | 2.46 | 2.49 | 2.52 | 97300.0 | 2.52 |
2021-02-01 | 2.57 | 2.45 | 2.53 | 2.46 | 202800.0 | 2.46 |
2021-01-29 | 2.54 | 2.46 | 2.5 | 2.5 | 111400.0 | 2.5 |
2021-01-28 | 2.56 | 2.45 | 2.45 | 2.51 | 145200.0 | 2.51 |
2021-01-27 | 2.58 | 2.44 | 2.53 | 2.45 | 125400.0 | 2.45 |
2021-01-26 | 2.75 | 2.58 | 2.68 | 2.62 | 145000.0 | 2.62 |
2021-01-25 | 2.66 | 2.48 | 2.54 | 2.63 | 177300.0 | 2.63 |
2021-01-22 | 2.53 | 2.37 | 2.37 | 2.53 | 124900.0 | 2.53 |
2021-01-21 | 2.43 | 2.3 | 2.32 | 2.4 | 136900.0 | 2.4 |
2021-01-20 | 2.37 | 2.29 | 2.3 | 2.31 | 98200.0 | 2.31 |
2021-01-19 | 2.44 | 2.28 | 2.4 | 2.29 | 142100.0 | 2.29 |
2021-01-15 | 2.4 | 2.33 | 2.35 | 2.37 | 97400.0 | 2.37 |
2021-01-14 | 2.4 | 2.32 | 2.32 | 2.34 | 79400.0 | 2.34 |
2021-01-13 | 2.34 | 2.21 | 2.3 | 2.3 | 117800.0 | 2.3 |
2021-01-12 | 2.41 | 2.28 | 2.28 | 2.34 | 74300.0 | 2.34 |
2021-01-11 | 2.36 | 2.24 | 2.24 | 2.27 | 55400.0 | 2.27 |
2021-01-08 | 2.37 | 2.23 | 2.34 | 2.26 | 116100.0 | 2.26 |
2021-01-07 | 2.55 | 2.34 | 2.38 | 2.34 | 230000.0 | 2.34 |
2021-01-06 | 2.4 | 2.28 | 2.28 | 2.37 | 142900.0 | 2.37 |
2021-01-05 | 2.34 | 2.23 | 2.23 | 2.25 | 121700.0 | 2.25 |
2021-01-04 | 2.27 | 2.21 | 2.27 | 2.23 | 169700.0 | 2.23 |
2020-12-31 | 2.31 | 2.13 | 2.13 | 2.22 | 119900.0 | 2.22 |
2020-12-30 | 2.26 | 2.06 | 2.06 | 2.19 | 319900.0 | 2.19 |
2020-12-29 | 2.15 | 2.06 | 2.14 | 2.1 | 107800.0 | 2.1 |
2020-12-28 | 2.17 | 2.05 | 2.06 | 2.14 | 132100.0 | 2.14 |
2020-12-24 | 2.12 | 2.03 | 2.09 | 2.03 | 77800.0 | 2.03 |
2020-12-23 | 2.11 | 1.96 | 1.96 | 2.09 | 111400.0 | 2.09 |
2020-12-22 | 2.1 | 1.96 | 2.07 | 1.96 | 161400.0 | 1.96 |
2020-12-21 | 2.13 | 2.0 | 2.13 | 2.06 | 161300.0 | 2.06 |
2020-12-18 | 2.27 | 2.16 | 2.22 | 2.16 | 347700.0 | 2.16 |
2020-12-17 | 2.24 | 2.06 | 2.06 | 2.21 | 107400.0 | 2.21 |
2020-12-16 | 2.17 | 2.03 | 2.12 | 2.03 | 131800.0 | 2.03 |
2020-12-15 | 2.19 | 2.1 | 2.11 | 2.12 | 153500.0 | 2.12 |
2020-12-14 | 2.19 | 2.06 | 2.17 | 2.06 | 123100.0 | 2.06 |
2020-12-11 | 2.23 | 2.09 | 2.11 | 2.11 | 154300.0 | 2.11 |
2020-12-10 | 2.19 | 2.09 | 2.1 | 2.12 | 117700.0 | 2.12 |
2020-12-09 | 2.25 | 2.1 | 2.2 | 2.11 | 157800.0 | 2.11 |
2020-12-08 | 2.25 | 2.0 | 2.0 | 2.2 | 321600.0 | 2.2 |
2020-12-07 | 2.11 | 2.0 | 2.06 | 2.0 | 180700.0 | 2.0 |
2020-12-04 | 2.09 | 2.03 | 2.03 | 2.04 | 104600.0 | 2.04 |
2020-12-03 | 2.06 | 1.96 | 1.99 | 2.02 | 130800.0 | 2.02 |
2020-12-02 | 2.02 | 1.9 | 1.91 | 1.99 | 176300.0 | 1.99 |
2020-12-01 | 2.02 | 1.91 | 1.92 | 1.91 | 181500.0 | 1.91 |
2020-11-30 | 1.99 | 1.89 | 1.9 | 1.92 | 146200.0 | 1.92 |
2020-11-27 | 1.98 | 1.91 | 1.95 | 1.95 | 49800.0 | 1.95 |
2020-11-25 | 1.99 | 1.93 | 1.95 | 1.95 | 129700.0 | 1.95 |
2020-11-24 | 2.0 | 1.91 | 1.92 | 1.96 | 164300.0 | 1.96 |
2020-11-23 | 1.95 | 1.88 | 1.88 | 1.89 | 189000.0 | 1.89 |
2020-11-20 | 1.98 | 1.84 | 1.86 | 1.92 | 367100.0 | 1.92 |
2020-11-19 | 1.94 | 1.82 | 1.9 | 1.89 | 881500.0 | 1.89 |
2020-11-18 | 1.99 | 1.83 | 1.94 | 1.83 | 170000.0 | 1.83 |
2020-11-17 | 1.99 | 1.86 | 1.86 | 1.93 | 108500.0 | 1.93 |
2020-11-16 | 1.93 | 1.83 | 1.89 | 1.86 | 126500.0 | 1.86 |
2020-11-13 | 1.87 | 1.84 | 1.84 | 1.85 | 116900.0 | 1.85 |
2020-11-12 | 1.84 | 1.79 | 1.84 | 1.83 | 105000.0 | 1.83 |
2020-11-11 | 1.99 | 1.76 | 1.98 | 1.85 | 308700.0 | 1.85 |
2020-11-10 | 1.95 | 1.76 | 1.76 | 1.95 | 372900.0 | 1.95 |
2020-11-09 | 1.92 | 1.71 | 1.79 | 1.73 | 230300.0 | 1.73 |
2020-11-06 | 1.81 | 1.73 | 1.81 | 1.73 | 65000.0 | 1.73 |
2020-11-05 | 1.85 | 1.78 | 1.85 | 1.79 | 106700.0 | 1.79 |
2020-11-04 | 1.8 | 1.71 | 1.71 | 1.78 | 162200.0 | 1.78 |
2020-11-03 | 1.8 | 1.68 | 1.78 | 1.75 | 147900.0 | 1.75 |
2020-11-02 | 1.75 | 1.66 | 1.68 | 1.71 | 84700.0 | 1.71 |
2020-10-30 | 1.75 | 1.69 | 1.71 | 1.69 | 123000.0 | 1.69 |
2020-10-29 | 1.87 | 1.7 | 1.8 | 1.71 | 114500.0 | 1.71 |
2020-10-28 | 1.86 | 1.78 | 1.8 | 1.81 | 330900.0 | 1.81 |
2020-10-27 | 1.95 | 1.83 | 1.92 | 1.84 | 146000.0 | 1.84 |
2020-10-26 | 2.01 | 1.9 | 1.99 | 1.9 | 117900.0 | 1.9 |
2020-10-23 | 2.12 | 2.04 | 2.08 | 2.06 | 41500.0 | 2.06 |
2020-10-22 | 2.12 | 2.05 | 2.12 | 2.07 | 84200.0 | 2.07 |
2020-10-21 | 2.19 | 2.11 | 2.17 | 2.11 | 48800.0 | 2.11 |
2020-10-20 | 2.23 | 2.12 | 2.19 | 2.13 | 142200.0 | 2.13 |
2020-10-19 | 2.35 | 2.15 | 2.33 | 2.17 | 99100.0 | 2.17 |
2020-10-16 | 2.3 | 2.23 | 2.23 | 2.27 | 106100.0 | 2.27 |
2020-10-15 | 2.3 | 2.18 | 2.21 | 2.28 | 69600.0 | 2.28 |
2020-10-14 | 2.29 | 2.15 | 2.27 | 2.23 | 44200.0 | 2.23 |
2020-10-13 | 2.35 | 2.27 | 2.34 | 2.27 | 84900.0 | 2.27 |
2020-10-12 | 2.44 | 2.36 | 2.4 | 2.38 | 69500.0 | 2.38 |
2020-10-09 | 2.47 | 2.4 | 2.47 | 2.4 | 32400.0 | 2.4 |
2020-10-08 | 2.58 | 2.42 | 2.58 | 2.42 | 69200.0 | 2.42 |
2020-10-07 | 2.65 | 2.53 | 2.56 | 2.55 | 74200.0 | 2.55 |
2020-10-06 | 2.64 | 2.52 | 2.55 | 2.56 | 82800.0 | 2.56 |
2020-10-05 | 2.56 | 2.48 | 2.48 | 2.54 | 42000.0 | 2.54 |
2020-10-02 | 2.5 | 2.37 | 2.37 | 2.48 | 41100.0 | 2.48 |
2020-10-01 | 2.41 | 2.24 | 2.24 | 2.39 | 88600.0 | 2.39 |
2020-09-30 | 2.32 | 2.21 | 2.27 | 2.26 | 63200.0 | 2.26 |
2020-09-29 | 2.3 | 2.24 | 2.29 | 2.26 | 74100.0 | 2.26 |
2020-09-28 | 2.3 | 2.25 | 2.25 | 2.28 | 48800.0 | 2.28 |
2020-09-25 | 2.31 | 2.2 | 2.2 | 2.26 | 64100.0 | 2.26 |
2020-09-24 | 2.23 | 2.11 | 2.22 | 2.2 | 102900.0 | 2.2 |
2020-09-23 | 2.45 | 2.22 | 2.45 | 2.23 | 70200.0 | 2.23 |
2020-09-22 | 2.48 | 2.35 | 2.47 | 2.43 | 46600.0 | 2.43 |
2020-09-21 | 2.57 | 2.42 | 2.57 | 2.44 | 151100.0 | 2.44 |
2020-09-18 | 2.67 | 2.54 | 2.67 | 2.65 | 170700.0 | 2.65 |
2020-09-17 | 2.71 | 2.59 | 2.59 | 2.63 | 67600.0 | 2.63 |
2020-09-16 | 2.69 | 2.57 | 2.6 | 2.6 | 130400.0 | 2.6 |
2020-09-15 | 2.67 | 2.59 | 2.6 | 2.61 | 54400.0 | 2.61 |
2020-09-14 | 2.61 | 2.56 | 2.56 | 2.6 | 45000.0 | 2.6 |
2020-09-11 | 2.61 | 2.56 | 2.56 | 2.58 | 55500.0 | 2.58 |
2020-09-10 | 2.64 | 2.56 | 2.63 | 2.58 | 49400.0 | 2.58 |
2020-09-09 | 2.63 | 2.56 | 2.63 | 2.6 | 61800.0 | 2.6 |
2020-09-08 | 2.63 | 2.57 | 2.62 | 2.59 | 71500.0 | 2.59 |
2020-09-04 | 2.68 | 2.57 | 2.67 | 2.65 | 47500.0 | 2.65 |
2020-09-03 | 2.64 | 2.55 | 2.62 | 2.62 | 60400.0 | 2.62 |
2020-09-02 | 2.62 | 2.53 | 2.53 | 2.61 | 66900.0 | 2.61 |
2020-09-01 | 2.57 | 2.41 | 2.42 | 2.56 | 99200.0 | 2.56 |
2020-08-31 | 2.56 | 2.43 | 2.54 | 2.43 | 83000.0 | 2.43 |
2020-08-28 | 2.6 | 2.53 | 2.58 | 2.57 | 70600.0 | 2.57 |
2020-08-27 | 2.67 | 2.52 | 2.66 | 2.52 | 31100.0 | 2.52 |
2020-08-26 | 2.73 | 2.61 | 2.66 | 2.61 | 133000.0 | 2.61 |
2020-08-25 | 2.76 | 2.71 | 2.73 | 2.74 | 30200.0 | 2.74 |
2020-08-24 | 2.72 | 2.53 | 2.53 | 2.7 | 105100.0 | 2.7 |
2020-08-21 | 2.71 | 2.51 | 2.67 | 2.52 | 148400.0 | 2.52 |
2020-08-20 | 2.72 | 2.65 | 2.68 | 2.7 | 44300.0 | 2.7 |
2020-08-19 | 2.79 | 2.67 | 2.68 | 2.73 | 60100.0 | 2.73 |
2020-08-18 | 2.74 | 2.68 | 2.73 | 2.7 | 57300.0 | 2.7 |
2020-08-17 | 2.72 | 2.59 | 2.61 | 2.7 | 48200.0 | 2.7 |
2020-08-14 | 2.63 | 2.57 | 2.59 | 2.62 | 61100.0 | 2.62 |
2020-08-13 | 2.76 | 2.62 | 2.7 | 2.63 | 94700.0 | 2.63 |
2020-08-12 | 2.8 | 2.74 | 2.8 | 2.74 | 88500.0 | 2.74 |
2020-08-11 | 2.8 | 2.75 | 2.78 | 2.76 | 97800.0 | 2.76 |
2020-08-10 | 2.8 | 2.67 | 2.69 | 2.78 | 103300.0 | 2.78 |
2020-08-07 | 2.65 | 2.47 | 2.47 | 2.65 | 58000.0 | 2.65 |
2020-08-06 | 2.52 | 2.42 | 2.42 | 2.51 | 67500.0 | 2.51 |
2020-08-05 | 2.56 | 2.49 | 2.56 | 2.54 | 48600.0 | 2.54 |
2020-08-04 | 2.61 | 2.5 | 2.56 | 2.5 | 86200.0 | 2.5 |
2020-08-03 | 2.6 | 2.43 | 2.45 | 2.59 | 90000.0 | 2.59 |
2020-07-31 | 2.51 | 2.41 | 2.49 | 2.5 | 102200.0 | 2.5 |
2020-07-30 | 2.56 | 2.41 | 2.47 | 2.53 | 67500.0 | 2.53 |
2020-07-29 | 2.56 | 2.48 | 2.48 | 2.53 | 81300.0 | 2.53 |
2020-07-28 | 2.57 | 2.44 | 2.57 | 2.46 | 98700.0 | 2.46 |
2020-07-27 | 2.65 | 2.51 | 2.64 | 2.58 | 121100.0 | 2.58 |
2020-07-24 | 2.73 | 2.63 | 2.71 | 2.65 | 91400.0 | 2.65 |
2020-07-23 | 2.72 | 2.59 | 2.61 | 2.7 | 104500.0 | 2.7 |
2020-07-22 | 2.63 | 2.48 | 2.55 | 2.59 | 153400.0 | 2.59 |
2020-07-21 | 2.61 | 2.38 | 2.39 | 2.57 | 191400.0 | 2.57 |
2020-07-20 | 2.36 | 2.25 | 2.32 | 2.34 | 75300.0 | 2.34 |
2020-07-17 | 2.34 | 2.25 | 2.25 | 2.32 | 83900.0 | 2.32 |
2020-07-16 | 2.33 | 2.24 | 2.33 | 2.28 | 88400.0 | 2.28 |
2020-07-15 | 2.36 | 2.19 | 2.23 | 2.34 | 181700.0 | 2.34 |
2020-07-14 | 2.23 | 2.13 | 2.14 | 2.16 | 160800.0 | 2.16 |
2020-07-13 | 2.21 | 2.15 | 2.19 | 2.16 | 150900.0 | 2.16 |
2020-07-10 | 2.14 | 2.03 | 2.03 | 2.13 | 115200.0 | 2.13 |
2020-07-09 | 2.12 | 2.01 | 2.06 | 2.03 | 181300.0 | 2.03 |
2020-07-08 | 2.1 | 1.98 | 2.07 | 2.05 | 115900.0 | 2.05 |
2020-07-07 | 2.15 | 2.04 | 2.15 | 2.05 | 92600.0 | 2.05 |
2020-07-06 | 2.2 | 2.1 | 2.18 | 2.14 | 77400.0 | 2.14 |
2020-07-02 | 2.2 | 2.09 | 2.09 | 2.13 | 113200.0 | 2.13 |
2020-07-01 | 2.15 | 2.03 | 2.11 | 2.04 | 191300.0 | 2.04 |
2020-06-30 | 2.15 | 2.06 | 2.06 | 2.1 | 108800.0 | 2.1 |
2020-06-29 | 2.1 | 1.99 | 2.0 | 2.09 | 130500.0 | 2.09 |
2020-06-26 | 2.12 | 1.94 | 2.09 | 1.95 | 583800.0 | 1.95 |
2020-06-25 | 2.18 | 2.07 | 2.18 | 2.1 | 215300.0 | 2.1 |
2020-06-24 | 2.51 | 2.19 | 2.51 | 2.2 | 241600.0 | 2.2 |
2020-06-23 | 2.6 | 2.49 | 2.6 | 2.5 | 87600.0 | 2.5 |
2020-06-22 | 2.58 | 2.48 | 2.52 | 2.57 | 62900.0 | 2.57 |
2020-06-19 | 2.55 | 2.46 | 2.47 | 2.55 | 233200.0 | 2.55 |
2020-06-18 | 2.56 | 2.43 | 2.54 | 2.5 | 87600.0 | 2.5 |
2020-06-17 | 2.75 | 2.57 | 2.67 | 2.57 | 111000.0 | 2.57 |
2020-06-16 | 2.79 | 2.64 | 2.78 | 2.69 | 141900.0 | 2.69 |
2020-06-15 | 2.73 | 2.55 | 2.56 | 2.67 | 150800.0 | 2.67 |
2020-06-12 | 2.73 | 2.58 | 2.62 | 2.63 | 331300.0 | 2.63 |
2020-06-11 | 2.89 | 2.6 | 2.89 | 2.61 | 148100.0 | 2.61 |
2020-06-10 | 3.08 | 2.87 | 2.99 | 3.0 | 134800.0 | 3.0 |
2020-06-09 | 3.04 | 2.87 | 2.98 | 2.91 | 145500.0 | 2.91 |
2020-06-08 | 3.08 | 2.75 | 2.75 | 3.06 | 205900.0 | 3.06 |
2020-06-05 | 2.82 | 2.68 | 2.8 | 2.75 | 137500.0 | 2.75 |
2020-06-04 | 2.74 | 2.58 | 2.58 | 2.67 | 105800.0 | 2.67 |
2020-06-03 | 2.69 | 2.58 | 2.64 | 2.63 | 137400.0 | 2.63 |
2020-06-02 | 2.69 | 2.51 | 2.69 | 2.56 | 168500.0 | 2.56 |
2020-06-01 | 2.69 | 2.6 | 2.69 | 2.6 | 131600.0 | 2.6 |
2020-05-29 | 2.69 | 2.5 | 2.64 | 2.67 | 131400.0 | 2.67 |
2020-05-28 | 2.94 | 2.67 | 2.93 | 2.68 | 150700.0 | 2.68 |
2020-05-27 | 2.93 | 2.75 | 2.84 | 2.9 | 128300.0 | 2.9 |
2020-05-26 | 2.88 | 2.73 | 2.87 | 2.77 | 159400.0 | 2.77 |
2020-05-22 | 2.78 | 2.63 | 2.76 | 2.77 | 110000.0 | 2.77 |
2020-05-21 | 2.78 | 2.68 | 2.73 | 2.72 | 66000.0 | 2.72 |
2020-05-20 | 2.82 | 2.7 | 2.75 | 2.74 | 89400.0 | 2.74 |
2020-05-19 | 2.8 | 2.66 | 2.76 | 2.67 | 123300.0 | 2.67 |
2020-05-18 | 2.97 | 2.8 | 2.96 | 2.81 | 140900.0 | 2.81 |
2020-05-15 | 2.89 | 2.73 | 2.76 | 2.8 | 174900.0 | 2.8 |
2020-05-14 | 2.76 | 2.61 | 2.64 | 2.73 | 269900.0 | 2.73 |
2020-05-13 | 2.8 | 2.62 | 2.62 | 2.71 | 332600.0 | 2.71 |
2020-05-12 | 2.72 | 2.63 | 2.68 | 2.7 | 231600.0 | 2.7 |
2020-05-11 | 2.82 | 2.64 | 2.78 | 2.66 | 185800.0 | 2.66 |
2020-05-08 | 2.92 | 2.72 | 2.72 | 2.85 | 124500.0 | 2.85 |
2020-05-07 | 2.75 | 2.32 | 2.53 | 2.65 | 179300.0 | 2.65 |
2020-05-06 | 2.62 | 2.44 | 2.51 | 2.58 | 280200.0 | 2.58 |
2020-05-05 | 2.79 | 2.52 | 2.76 | 2.53 | 121400.0 | 2.53 |
2020-05-04 | 2.78 | 2.63 | 2.7 | 2.67 | 98600.0 | 2.67 |
2020-05-01 | 2.77 | 2.61 | 2.75 | 2.71 | 225700.0 | 2.71 |
2020-04-30 | 3.09 | 2.77 | 3.05 | 2.78 | 181600.0 | 2.78 |
2020-04-29 | 3.08 | 2.84 | 2.85 | 2.99 | 251800.0 | 2.99 |
2020-04-28 | 2.8 | 2.68 | 2.75 | 2.72 | 132800.0 | 2.72 |
2020-04-27 | 2.75 | 2.52 | 2.52 | 2.69 | 296000.0 | 2.69 |
2020-04-24 | 2.54 | 2.39 | 2.4 | 2.51 | 136400.0 | 2.51 |
2020-04-23 | 2.47 | 2.34 | 2.34 | 2.38 | 154800.0 | 2.38 |
2020-04-22 | 2.48 | 2.32 | 2.32 | 2.37 | 179400.0 | 2.37 |
2020-04-21 | 2.38 | 2.25 | 2.3 | 2.27 | 144200.0 | 2.27 |
2020-04-20 | 2.45 | 2.29 | 2.29 | 2.39 | 173700.0 | 2.39 |
2020-04-17 | 2.46 | 2.29 | 2.29 | 2.37 | 247700.0 | 2.37 |
2020-04-16 | 2.41 | 2.23 | 2.41 | 2.25 | 209600.0 | 2.25 |
2020-04-15 | 2.45 | 2.28 | 2.41 | 2.33 | 155300.0 | 2.33 |
2020-04-14 | 2.53 | 2.44 | 2.49 | 2.46 | 184100.0 | 2.46 |
2020-04-13 | 2.54 | 2.41 | 2.46 | 2.43 | 141500.0 | 2.43 |
2020-04-09 | 2.54 | 2.41 | 2.54 | 2.47 | 248500.0 | 2.47 |
2020-04-08 | 2.55 | 2.39 | 2.54 | 2.41 | 170900.0 | 2.41 |
2020-04-07 | 2.54 | 2.29 | 2.31 | 2.48 | 435100.0 | 2.48 |
2020-04-06 | 2.6 | 2.38 | 2.57 | 2.41 | 237200.0 | 2.41 |
2020-04-03 | 2.48 | 2.31 | 2.42 | 2.45 | 189300.0 | 2.45 |
2020-04-02 | 2.53 | 2.11 | 2.11 | 2.42 | 318800.0 | 2.42 |
2020-04-01 | 2.25 | 1.98 | 2.04 | 2.13 | 316200.0 | 2.13 |
2020-03-31 | 2.16 | 1.84 | 1.84 | 2.16 | 241700.0 | 2.16 |
2020-03-30 | 2.4 | 1.78 | 2.4 | 1.84 | 573400.0 | 1.84 |
2020-03-27 | 2.52 | 2.34 | 2.5 | 2.37 | 143800.0 | 2.37 |
2020-03-26 | 2.71 | 2.41 | 2.41 | 2.62 | 179600.0 | 2.62 |
2020-03-25 | 2.71 | 2.41 | 2.65 | 2.46 | 191200.0 | 2.46 |
2020-03-24 | 2.79 | 2.49 | 2.72 | 2.6 | 243400.0 | 2.6 |
2020-03-23 | 2.57 | 2.24 | 2.52 | 2.49 | 202400.0 | 2.49 |
2020-03-20 | 2.55 | 2.35 | 2.53 | 2.5 | 372400.0 | 2.5 |
2020-03-19 | 3.05 | 2.15 | 2.15 | 2.5 | 324900.0 | 2.5 |
2020-03-18 | 2.42 | 2.04 | 2.22 | 2.12 | 288400.0 | 2.12 |
2020-03-17 | 2.28 | 2.02 | 2.18 | 2.28 | 393600.0 | 2.28 |
2020-03-16 | 2.23 | 2.08 | 2.23 | 2.16 | 232000.0 | 2.16 |
2020-03-13 | 2.36 | 2.1 | 2.17 | 2.36 | 173200.0 | 2.36 |
2020-03-12 | 2.19 | 2.02 | 2.19 | 2.09 | 184200.0 | 2.09 |
2020-03-11 | 2.31 | 2.23 | 2.26 | 2.25 | 129600.0 | 2.25 |
2020-03-10 | 2.36 | 2.13 | 2.2 | 2.36 | 270000.0 | 2.36 |
2020-03-09 | 2.23 | 2.05 | 2.08 | 2.13 | 176800.0 | 2.13 |
2020-03-06 | 2.28 | 2.16 | 2.16 | 2.21 | 126500.0 | 2.21 |
2020-03-05 | 2.26 | 2.17 | 2.22 | 2.23 | 111800.0 | 2.23 |
2020-03-04 | 2.32 | 2.18 | 2.18 | 2.31 | 125600.0 | 2.31 |
2020-03-03 | 2.3 | 2.13 | 2.26 | 2.16 | 128900.0 | 2.16 |
2020-03-02 | 2.3 | 2.21 | 2.3 | 2.26 | 166000.0 | 2.26 |
2020-02-28 | 2.32 | 2.21 | 2.25 | 2.28 | 176700.0 | 2.28 |
2020-02-27 | 2.4 | 2.28 | 2.35 | 2.31 | 178600.0 | 2.31 |
2020-02-26 | 2.5 | 2.38 | 2.5 | 2.39 | 81300.0 | 2.39 |
2020-02-25 | 2.66 | 2.41 | 2.63 | 2.43 | 128700.0 | 2.43 |
2020-02-24 | 2.8 | 2.63 | 2.77 | 2.66 | 97500.0 | 2.66 |
2020-02-21 | 2.91 | 2.82 | 2.91 | 2.85 | 79600.0 | 2.85 |
2020-02-20 | 2.91 | 2.83 | 2.86 | 2.87 | 133000.0 | 2.87 |
2020-02-19 | 2.92 | 2.86 | 2.92 | 2.9 | 76400.0 | 2.9 |
2020-02-18 | 2.94 | 2.87 | 2.94 | 2.91 | 72200.0 | 2.91 |