名前 | EuroDry Ltd. Common Shares |
ティッカー | EDRY |
国 | Greece |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.24 | 9.13 | 9.62 | 10.53 | 669200.0 | 10.53 |
2021-02-12 | 12.0 | 7.8 | 8.18 | 10.06 | 1411900.0 | 10.06 |
2021-02-11 | 8.48 | 7.71 | 7.77 | 8.18 | 93100.0 | 8.18 |
2021-02-10 | 8.55 | 7.54 | 8.33 | 7.7 | 64600.0 | 7.7 |
2021-02-09 | 8.69 | 8.06 | 8.33 | 8.12 | 91800.0 | 8.12 |
2021-02-08 | 8.63 | 7.66 | 7.78 | 8.35 | 72700.0 | 8.35 |
2021-02-05 | 8.0 | 7.44 | 7.74 | 7.68 | 33000.0 | 7.68 |
2021-02-04 | 7.76 | 7.02 | 7.02 | 7.65 | 84000.0 | 7.65 |
2021-02-03 | 8.1 | 6.9 | 7.63 | 7.15 | 170300.0 | 7.15 |
2021-02-02 | 8.27 | 6.92 | 7.91 | 7.18 | 65600.0 | 7.18 |
2021-02-01 | 9.51 | 7.51 | 9.5 | 7.91 | 157800.0 | 7.91 |
2021-01-29 | 11.94 | 7.41 | 7.6 | 8.94 | 1147400.0 | 8.94 |
2021-01-28 | 7.75 | 6.55 | 6.62 | 7.57 | 172900.0 | 7.57 |
2021-01-27 | 6.61 | 6.16 | 6.46 | 6.32 | 18100.0 | 6.32 |
2021-01-26 | 6.94 | 6.43 | 6.89 | 6.62 | 53700.0 | 6.62 |
2021-01-25 | 6.9 | 6.42 | 6.42 | 6.7 | 56400.0 | 6.7 |
2021-01-22 | 6.72 | 6.27 | 6.45 | 6.4 | 58100.0 | 6.4 |
2021-01-21 | 6.58 | 6.21 | 6.21 | 6.44 | 20200.0 | 6.44 |
2021-01-20 | 6.55 | 6.11 | 6.55 | 6.11 | 10700.0 | 6.11 |
2021-01-19 | 6.57 | 6.24 | 6.5 | 6.55 | 51900.0 | 6.55 |
2021-01-15 | 6.85 | 6.11 | 6.44 | 6.76 | 28500.0 | 6.76 |
2021-01-14 | 6.52 | 6.11 | 6.34 | 6.12 | 30600.0 | 6.12 |
2021-01-13 | 6.72 | 6.27 | 6.66 | 6.27 | 21400.0 | 6.27 |
2021-01-12 | 6.95 | 6.45 | 6.45 | 6.59 | 39300.0 | 6.59 |
2021-01-11 | 6.84 | 6.32 | 6.48 | 6.58 | 28700.0 | 6.58 |
2021-01-08 | 6.9 | 6.32 | 6.32 | 6.6 | 37700.0 | 6.6 |
2021-01-07 | 6.9 | 6.07 | 6.14 | 6.39 | 103700.0 | 6.39 |
2021-01-06 | 6.49 | 5.89 | 6.09 | 6.21 | 63800.0 | 6.21 |
2021-01-05 | 6.2 | 5.57 | 5.74 | 6.12 | 70500.0 | 6.12 |
2021-01-04 | 5.78 | 5.41 | 5.75 | 5.55 | 32500.0 | 5.55 |
2020-12-31 | 5.86 | 5.48 | 5.86 | 5.48 | 47300.0 | 5.48 |
2020-12-30 | 5.95 | 5.71 | 5.72 | 5.85 | 13700.0 | 5.85 |
2020-12-29 | 5.86 | 5.6 | 5.85 | 5.75 | 20600.0 | 5.75 |
2020-12-28 | 6.19 | 5.5 | 5.5 | 5.85 | 135300.0 | 5.85 |
2020-12-24 | 5.69 | 5.5 | 5.67 | 5.55 | 35600.0 | 5.55 |
2020-12-23 | 5.7 | 5.5 | 5.51 | 5.57 | 24900.0 | 5.57 |
2020-12-22 | 5.75 | 5.49 | 5.55 | 5.49 | 63900.0 | 5.49 |
2020-12-21 | 6.09 | 5.5 | 5.59 | 5.55 | 342900.0 | 5.55 |
2020-12-18 | 6.09 | 5.63 | 5.63 | 5.72 | 152800.0 | 5.72 |
2020-12-17 | 5.82 | 5.59 | 5.74 | 5.62 | 25300.0 | 5.62 |
2020-12-16 | 5.93 | 5.68 | 5.79 | 5.84 | 18100.0 | 5.84 |
2020-12-15 | 6.0 | 5.53 | 5.53 | 5.72 | 65300.0 | 5.72 |
2020-12-14 | 5.74 | 5.42 | 5.42 | 5.52 | 62600.0 | 5.52 |
2020-12-11 | 5.78 | 5.4 | 5.41 | 5.46 | 167100.0 | 5.46 |
2020-12-10 | 5.83 | 5.4 | 5.44 | 5.5 | 258900.0 | 5.5 |
2020-12-09 | 5.85 | 5.4 | 5.59 | 5.41 | 301800.0 | 5.41 |
2020-12-08 | 5.79 | 5.44 | 5.44 | 5.51 | 262700.0 | 5.51 |
2020-12-07 | 6.13 | 5.42 | 6.13 | 5.48 | 101700.0 | 5.48 |
2020-12-04 | 6.69 | 5.35 | 5.72 | 6.06 | 485000.0 | 6.06 |
2020-12-03 | 6.24 | 5.25 | 5.34 | 5.7 | 375300.0 | 5.7 |
2020-12-02 | 5.4 | 5.0 | 5.14 | 5.34 | 68800.0 | 5.34 |
2020-12-01 | 5.4 | 5.01 | 5.01 | 5.22 | 125700.0 | 5.22 |
2020-11-30 | 5.16 | 4.85 | 5.15 | 5.0 | 67900.0 | 5.0 |
2020-11-27 | 5.3 | 5.12 | 5.3 | 5.15 | 33900.0 | 5.15 |
2020-11-25 | 5.3 | 5.01 | 5.3 | 5.18 | 31600.0 | 5.18 |
2020-11-24 | 5.57 | 5.27 | 5.57 | 5.35 | 68200.0 | 5.35 |
2020-11-23 | 5.68 | 4.82 | 4.87 | 5.6 | 213900.0 | 5.6 |
2020-11-20 | 5.2 | 4.71 | 4.92 | 4.82 | 295100.0 | 4.82 |
2020-11-19 | 5.16 | 4.92 | 5.09 | 5.0 | 98000.0 | 5.0 |
2020-11-18 | 5.29 | 4.77 | 4.77 | 5.16 | 331400.0 | 5.16 |
2020-11-17 | 5.2 | 4.68 | 5.1 | 4.71 | 278600.0 | 4.71 |
2020-11-16 | 5.31 | 4.74 | 4.99 | 5.17 | 375100.0 | 5.17 |
2020-11-13 | 6.47 | 5.15 | 5.99 | 5.3 | 590100.0 | 5.3 |
2020-11-12 | 10.7 | 6.95 | 10.4 | 7.1 | 15683900.0 | 7.1 |
2020-11-11 | 4.65 | 4.3 | 4.56 | 4.49 | 1455500.0 | 4.49 |
2020-11-10 | 4.64 | 4.32 | 4.42 | 4.56 | 45300.0 | 4.56 |
2020-11-09 | 4.43 | 4.27 | 4.4 | 4.43 | 33600.0 | 4.43 |
2020-11-06 | 4.29 | 4.03 | 4.07 | 4.28 | 31100.0 | 4.28 |
2020-11-05 | 4.3 | 3.85 | 3.92 | 4.3 | 35600.0 | 4.3 |
2020-11-04 | 4.15 | 3.82 | 3.86 | 3.96 | 90100.0 | 3.96 |
2020-11-03 | 4.17 | 3.81 | 3.86 | 3.85 | 51400.0 | 3.85 |
2020-11-02 | 4.0 | 3.7 | 3.91 | 3.7 | 13900.0 | 3.7 |
2020-10-30 | 4.09 | 3.7 | 4.0 | 3.71 | 24600.0 | 3.71 |
2020-10-29 | 4.04 | 3.74 | 4.04 | 3.85 | 20300.0 | 3.85 |
2020-10-28 | 4.01 | 3.7 | 3.75 | 3.98 | 46800.0 | 3.98 |
2020-10-27 | 3.97 | 3.73 | 3.96 | 3.76 | 11300.0 | 3.76 |
2020-10-26 | 4.15 | 3.8 | 4.12 | 3.84 | 58000.0 | 3.84 |
2020-10-23 | 4.34 | 4.07 | 4.33 | 4.12 | 5500.0 | 4.12 |
2020-10-22 | 4.57 | 3.95 | 4.17 | 4.3 | 123500.0 | 4.3 |
2020-10-21 | 4.21 | 4.03 | 4.1 | 4.05 | 14800.0 | 4.05 |
2020-10-20 | 4.19 | 3.98 | 4.19 | 4.1 | 5600.0 | 4.1 |
2020-10-19 | 4.28 | 3.86 | 4.09 | 3.97 | 26400.0 | 3.97 |
2020-10-16 | 4.2 | 3.91 | 4.2 | 3.98 | 38000.0 | 3.98 |
2020-10-15 | 4.41 | 4.07 | 4.12 | 4.18 | 29800.0 | 4.18 |
2020-10-14 | 4.84 | 4.07 | 4.26 | 4.07 | 108900.0 | 4.07 |
2020-10-13 | 4.31 | 4.05 | 4.23 | 4.05 | 27500.0 | 4.05 |
2020-10-12 | 6.89 | 4.13 | 4.84 | 4.31 | 489500.0 | 4.31 |
2020-10-09 | 4.74 | 4.31 | 4.4 | 4.54 | 40500.0 | 4.54 |
2020-10-08 | 4.45 | 4.13 | 4.21 | 4.31 | 13500.0 | 4.31 |
2020-10-07 | 4.67 | 4.26 | 4.31 | 4.4 | 26400.0 | 4.4 |
2020-10-06 | 4.68 | 4.11 | 4.44 | 4.46 | 82700.0 | 4.46 |
2020-10-05 | 4.5 | 4.09 | 4.16 | 4.24 | 30600.0 | 4.24 |
2020-10-02 | 4.27 | 4.05 | 4.17 | 4.17 | 17900.0 | 4.17 |
2020-10-01 | 4.38 | 3.65 | 3.85 | 4.22 | 138600.0 | 4.22 |
2020-09-30 | 4.19 | 3.72 | 3.9 | 3.8 | 36300.0 | 3.8 |
2020-09-29 | 4.4 | 3.69 | 3.89 | 3.79 | 173200.0 | 3.79 |
2020-09-28 | 3.9 | 3.65 | 3.65 | 3.77 | 35000.0 | 3.77 |
2020-09-25 | 3.88 | 3.53 | 3.55 | 3.61 | 46500.0 | 3.61 |
2020-09-24 | 3.55 | 3.42 | 3.55 | 3.47 | 9800.0 | 3.47 |
2020-09-23 | 3.58 | 3.45 | 3.54 | 3.53 | 14900.0 | 3.53 |
2020-09-22 | 3.63 | 3.45 | 3.61 | 3.55 | 10300.0 | 3.55 |
2020-09-21 | 3.7 | 3.54 | 3.6 | 3.59 | 6600.0 | 3.59 |
2020-09-18 | 3.8 | 3.6 | 3.66 | 3.66 | 5400.0 | 3.66 |
2020-09-17 | 3.8 | 3.6 | 3.6 | 3.68 | 7200.0 | 3.68 |
2020-09-16 | 4.15 | 3.65 | 3.71 | 3.76 | 104100.0 | 3.76 |
2020-09-15 | 3.72 | 3.53 | 3.65 | 3.61 | 13200.0 | 3.61 |
2020-09-14 | 3.73 | 3.51 | 3.55 | 3.59 | 22400.0 | 3.59 |
2020-09-11 | 3.74 | 3.5 | 3.68 | 3.51 | 6600.0 | 3.51 |
2020-09-10 | 3.8 | 3.56 | 3.7 | 3.66 | 21300.0 | 3.66 |
2020-09-09 | 3.86 | 3.52 | 3.62 | 3.7 | 61900.0 | 3.7 |
2020-09-08 | 3.72 | 3.5 | 3.6 | 3.54 | 26900.0 | 3.54 |
2020-09-04 | 3.71 | 3.6 | 3.7 | 3.63 | 9300.0 | 3.63 |
2020-09-03 | 3.74 | 3.62 | 3.68 | 3.72 | 13000.0 | 3.72 |
2020-09-02 | 3.77 | 3.61 | 3.65 | 3.66 | 19200.0 | 3.66 |
2020-09-01 | 3.84 | 3.63 | 3.82 | 3.7 | 22200.0 | 3.7 |
2020-08-31 | 3.84 | 3.64 | 3.8 | 3.75 | 26800.0 | 3.75 |
2020-08-28 | 3.9 | 3.64 | 3.64 | 3.75 | 28500.0 | 3.75 |
2020-08-27 | 3.81 | 3.63 | 3.74 | 3.63 | 16200.0 | 3.63 |
2020-08-26 | 3.82 | 3.63 | 3.74 | 3.82 | 30600.0 | 3.82 |
2020-08-25 | 3.92 | 3.7 | 3.85 | 3.76 | 21100.0 | 3.76 |
2020-08-24 | 4.02 | 3.77 | 3.96 | 3.9 | 34900.0 | 3.9 |
2020-08-21 | 4.4 | 3.81 | 4.0 | 4.07 | 165200.0 | 4.07 |
2020-08-20 | 4.18 | 3.66 | 4.11 | 4.18 | 88400.0 | 4.18 |
2020-08-19 | 4.2 | 3.96 | 4.2 | 4.0 | 12600.0 | 4.0 |
2020-08-18 | 4.32 | 4.1 | 4.24 | 4.2 | 7000.0 | 4.2 |
2020-08-17 | 4.37 | 4.08 | 4.11 | 4.23 | 30400.0 | 4.23 |
2020-08-14 | 4.27 | 4.09 | 4.27 | 4.13 | 14100.0 | 4.13 |
2020-08-13 | 4.49 | 4.03 | 4.11 | 4.3 | 29100.0 | 4.3 |
2020-08-12 | 4.24 | 4.01 | 4.15 | 4.05 | 33000.0 | 4.05 |
2020-08-11 | 4.23 | 3.93 | 4.09 | 4.04 | 29000.0 | 4.04 |
2020-08-10 | 4.35 | 3.95 | 4.12 | 4.19 | 40300.0 | 4.19 |
2020-08-07 | 4.95 | 3.71 | 3.9 | 4.05 | 123100.0 | 4.05 |
2020-08-06 | 4.6 | 3.66 | 4.6 | 3.87 | 110500.0 | 3.87 |
2020-08-05 | 5.0 | 4.6 | 4.65 | 5.0 | 42900.0 | 5.0 |
2020-08-04 | 5.56 | 4.32 | 5.23 | 5.0 | 216300.0 | 5.0 |
2020-08-03 | 13.2 | 3.5 | 3.62 | 5.83 | 1183500.0 | 5.83 |
2020-07-31 | 3.69 | 3.63 | 3.63 | 3.65 | 7500.0 | 3.65 |
2020-07-30 | 3.65 | 3.58 | 3.62 | 3.6 | 7200.0 | 3.6 |
2020-07-29 | 3.76 | 3.6 | 3.73 | 3.7 | 4300.0 | 3.7 |
2020-07-28 | 3.88 | 3.55 | 3.58 | 3.88 | 19300.0 | 3.88 |
2020-07-27 | 3.59 | 3.54 | 3.54 | 3.54 | 5200.0 | 3.54 |
2020-07-24 | 3.64 | 3.55 | 3.61 | 3.61 | 7200.0 | 3.61 |
2020-07-23 | 3.79 | 3.66 | 3.75 | 3.69 | 13700.0 | 3.69 |
2020-07-22 | 4.7 | 3.65 | 3.72 | 3.86 | 206700.0 | 3.86 |
2020-07-21 | 3.78 | 3.61 | 3.61 | 3.69 | 6900.0 | 3.69 |
2020-07-20 | 3.67 | 3.54 | 3.67 | 3.54 | 1500.0 | 3.54 |
2020-07-17 | 3.85 | 3.55 | 3.6 | 3.63 | 4100.0 | 3.63 |
2020-07-16 | 3.65 | 3.5 | 3.63 | 3.54 | 10700.0 | 3.54 |
2020-07-15 | 3.65 | 3.5 | 3.61 | 3.53 | 5700.0 | 3.53 |
2020-07-14 | 3.64 | 3.51 | 3.51 | 3.55 | 5800.0 | 3.55 |
2020-07-13 | 3.86 | 3.56 | 3.73 | 3.56 | 5300.0 | 3.56 |
2020-07-10 | 3.99 | 3.62 | 3.62 | 3.97 | 10200.0 | 3.97 |
2020-07-09 | 4.08 | 3.75 | 3.85 | 3.75 | 10600.0 | 3.75 |
2020-07-08 | 3.84 | 3.65 | 3.65 | 3.76 | 17500.0 | 3.76 |
2020-07-07 | 3.74 | 3.62 | 3.71 | 3.7 | 2700.0 | 3.7 |
2020-07-06 | 3.84 | 3.52 | 3.52 | 3.8 | 7100.0 | 3.8 |
2020-07-02 | 3.75 | 3.5 | 3.51 | 3.64 | 5500.0 | 3.64 |
2020-07-01 | 3.85 | 3.44 | 3.44 | 3.51 | 11700.0 | 3.51 |
2020-06-30 | 3.62 | 3.5 | 3.59 | 3.5 | 2100.0 | 3.5 |
2020-06-29 | 3.89 | 3.35 | 3.74 | 3.5 | 8400.0 | 3.5 |
2020-06-26 | 3.8 | 3.53 | 3.8 | 3.53 | 5600.0 | 3.53 |
2020-06-25 | 3.98 | 3.62 | 3.62 | 3.73 | 4200.0 | 3.73 |
2020-06-24 | 4.2 | 3.71 | 3.82 | 3.71 | 8800.0 | 3.71 |
2020-06-23 | 4.39 | 3.73 | 4.16 | 3.91 | 33300.0 | 3.91 |
2020-06-22 | 4.25 | 3.71 | 3.9 | 3.86 | 4200.0 | 3.86 |
2020-06-19 | 4.57 | 3.74 | 4.5 | 4.25 | 51200.0 | 4.25 |
2020-06-18 | 5.37 | 3.47 | 3.49 | 4.85 | 396600.0 | 4.85 |
2020-06-17 | 3.78 | 3.45 | 3.59 | 3.53 | 14300.0 | 3.53 |
2020-06-16 | 3.8 | 3.48 | 3.55 | 3.59 | 15200.0 | 3.59 |
2020-06-15 | 3.79 | 3.34 | 3.79 | 3.69 | 18200.0 | 3.69 |
2020-06-12 | 4.18 | 3.36 | 4.15 | 3.63 | 27000.0 | 3.63 |
2020-06-11 | 4.6 | 3.32 | 3.45 | 3.8 | 159000.0 | 3.8 |
2020-06-10 | 3.74 | 3.45 | 3.74 | 3.49 | 27300.0 | 3.49 |
2020-06-09 | 3.81 | 3.26 | 3.77 | 3.49 | 39000.0 | 3.49 |
2020-06-08 | 4.68 | 3.38 | 3.48 | 3.77 | 211900.0 | 3.77 |
2020-06-05 | 3.67 | 2.98 | 3.6 | 3.28 | 55600.0 | 3.28 |
2020-06-04 | 3.58 | 3.4 | 3.52 | 3.49 | 15600.0 | 3.49 |
2020-06-03 | 3.65 | 3.5 | 3.65 | 3.57 | 600.0 | 3.57 |
2020-06-02 | 3.77 | 3.65 | 3.76 | 3.65 | 3900.0 | 3.65 |
2020-06-01 | 3.65 | 3.6 | 3.6 | 3.65 | 700.0 | 3.65 |
2020-05-29 | 3.53 | 3.5 | 3.5 | 3.5 | 1900.0 | 3.5 |
2020-05-28 | 3.8 | 3.4 | 3.45 | 3.55 | 22500.0 | 3.55 |
2020-05-27 | 3.61 | 3.5 | 3.61 | 3.5 | 5000.0 | 3.5 |
2020-05-26 | 3.8 | 3.44 | 3.73 | 3.6 | 2500.0 | 3.6 |
2020-05-22 | 3.96 | 3.43 | 3.96 | 3.43 | 2800.0 | 3.43 |
2020-05-21 | 3.9 | 3.76 | 3.9 | 3.76 | 1800.0 | 3.76 |
2020-05-20 | 3.88 | 3.8 | 3.81 | 3.81 | 2200.0 | 3.81 |
2020-05-19 | 4.1 | 4.0 | 4.06 | 4.0 | 4100.0 | 4.0 |
2020-05-18 | 4.39 | 3.75 | 4.05 | 4.05 | 13800.0 | 4.05 |
2020-05-15 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 | 4.48 |
2020-05-14 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 | 4.48 |
2020-05-13 | 4.48 | 3.6 | 4.2 | 4.48 | 1100.0 | 4.48 |
2020-05-12 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 | 4.66 |
2020-05-11 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 | 4.66 |
2020-05-08 | 4.66 | 4.3 | 4.31 | 4.66 | 1700.0 | 4.66 |
2020-05-07 | 4.85 | 4.4 | 4.85 | 4.4 | 1000.0 | 4.4 |
2020-05-06 | 4.2 | 4.2 | 4.2 | 4.2 | 500.0 | 4.2 |
2020-05-05 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 | 4.2 |
2020-05-04 | 4.55 | 4.05 | 4.11 | 4.2 | 2700.0 | 4.2 |
2020-05-01 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 | 4.75 |
2020-04-30 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 | 4.75 |
2020-04-29 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 | 4.75 |
2020-04-28 | 4.75 | 4.75 | 4.75 | 4.75 | 300.0 | 4.75 |
2020-04-27 | 4.2 | 4.2 | 4.2 | 4.2 | 900.0 | 4.2 |
2020-04-24 | 4.8 | 4.77 | 4.77 | 4.8 | 400.0 | 4.8 |
2020-04-23 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 | 4.41 |
2020-04-22 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 | 4.41 |
2020-04-21 | 4.41 | 4.41 | 4.41 | 4.41 | 500.0 | 4.41 |
2020-04-20 | 4.47 | 4.41 | 4.43 | 4.41 | 1200.0 | 4.41 |
2020-04-17 | 4.7 | 4.11 | 4.45 | 4.35 | 4300.0 | 4.35 |
2020-04-16 | 4.58 | 4.23 | 4.23 | 4.51 | 1400.0 | 4.51 |
2020-04-15 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 | 4.75 |
2020-04-14 | 4.85 | 4.67 | 4.85 | 4.75 | 1300.0 | 4.75 |
2020-04-13 | 5.54 | 4.63 | 5.4 | 4.74 | 2400.0 | 4.74 |
2020-04-09 | 5.6 | 4.62 | 4.62 | 4.92 | 9900.0 | 4.92 |
2020-04-08 | 5.45 | 4.25 | 4.84 | 4.52 | 20400.0 | 4.52 |
2020-04-07 | 5.6 | 5.6 | 5.6 | 5.6 | 3000.0 | 5.6 |
2020-04-06 | 5.6 | 5.58 | 5.58 | 5.6 | 3100.0 | 5.6 |
2020-04-03 | 5.6 | 5.59 | 5.59 | 5.6 | 2600.0 | 5.6 |
2020-04-02 | 5.82 | 5.58 | 5.6 | 5.58 | 3500.0 | 5.58 |
2020-04-01 | 4.1 | 4.1 | 4.1 | 4.1 | 300.0 | 4.1 |
2020-03-31 | 4.81 | 4.81 | 4.81 | 4.81 | 500.0 | 4.81 |
2020-03-30 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 | 4.9 |
2020-03-27 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 | 4.9 |
2020-03-26 | 5.33 | 4.4 | 4.4 | 4.9 | 4000.0 | 4.9 |
2020-03-25 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 | 4.61 |
2020-03-24 | 4.61 | 3.93 | 4.5 | 4.61 | 2600.0 | 4.61 |
2020-03-23 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 | 4.4 |
2020-03-20 | 4.4 | 3.96 | 4.4 | 4.4 | 1400.0 | 4.4 |
2020-03-19 | 4.51 | 4.43 | 4.45 | 4.5 | 1100.0 | 4.5 |
2020-03-18 | 4.41 | 3.57 | 4.41 | 4.33 | 1300.0 | 4.33 |
2020-03-17 | 5.1 | 4.88 | 4.88 | 5.1 | 1600.0 | 5.1 |
2020-03-16 | 5.39 | 4.73 | 4.78 | 5.31 | 4000.0 | 5.31 |
2020-03-13 | 5.75 | 4.9 | 5.24 | 4.9 | 1700.0 | 4.9 |
2020-03-12 | 5.75 | 4.82 | 4.84 | 5.28 | 1600.0 | 5.28 |
2020-03-11 | 6.05 | 6.0 | 6.0 | 6.05 | 3500.0 | 6.05 |
2020-03-10 | 6.0 | 5.94 | 5.94 | 6.0 | 2100.0 | 6.0 |
2020-03-09 | 5.95 | 4.8 | 4.8 | 5.95 | 3400.0 | 5.95 |
2020-03-06 | 5.99 | 5.98 | 5.98 | 5.99 | 300.0 | 5.99 |
2020-03-05 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 | 6.18 |
2020-03-04 | 6.5 | 6.1 | 6.3 | 6.18 | 2000.0 | 6.18 |
2020-03-03 | 5.9 | 5.9 | 5.9 | 5.9 | 800.0 | 5.9 |
2020-03-02 | 5.49 | 4.84 | 4.84 | 5.49 | 3800.0 | 5.49 |
2020-02-28 | 4.85 | 4.81 | 4.81 | 4.85 | 600.0 | 4.85 |
2020-02-27 | 5.12 | 5.07 | 5.12 | 5.07 | 500.0 | 5.07 |
2020-02-26 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 | 5.55 |
2020-02-25 | 5.72 | 5.55 | 5.55 | 5.55 | 1600.0 | 5.55 |
2020-02-24 | 5.95 | 5.55 | 5.8 | 5.55 | 800.0 | 5.55 |
2020-02-21 | 5.75 | 5.69 | 5.69 | 5.75 | 800.0 | 5.75 |
2020-02-20 | 5.63 | 5.61 | 5.61 | 5.62 | 700.0 | 5.62 |
2020-02-19 | 5.98 | 5.79 | 5.97 | 5.79 | 500.0 | 5.79 |
2020-02-18 | 7.46 | 6.3 | 7.34 | 6.3 | 2300.0 | 6.3 |