名前 | Emerald Holding Inc. Common Stock |
ティッカー | EEX |
国 | United States |
上場年 | 2017.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.82 | 4.47 | 4.69 | 4.7 | 189200.0 | 4.7 |
2021-02-12 | 4.79 | 4.57 | 4.77 | 4.64 | 53900.0 | 4.64 |
2021-02-11 | 4.84 | 4.62 | 4.74 | 4.77 | 91500.0 | 4.77 |
2021-02-10 | 4.95 | 4.56 | 4.8 | 4.74 | 91200.0 | 4.74 |
2021-02-09 | 4.81 | 4.57 | 4.64 | 4.78 | 180400.0 | 4.78 |
2021-02-08 | 4.76 | 4.5 | 4.63 | 4.65 | 86700.0 | 4.65 |
2021-02-05 | 5.0 | 4.5 | 4.83 | 4.6 | 155300.0 | 4.6 |
2021-02-04 | 4.8 | 4.4 | 4.4 | 4.76 | 188900.0 | 4.76 |
2021-02-03 | 4.45 | 4.16 | 4.19 | 4.39 | 216800.0 | 4.39 |
2021-02-02 | 4.23 | 4.04 | 4.12 | 4.19 | 164300.0 | 4.19 |
2021-02-01 | 4.11 | 3.88 | 4.09 | 4.07 | 131700.0 | 4.07 |
2021-01-29 | 4.3 | 4.02 | 4.28 | 4.06 | 88000.0 | 4.06 |
2021-01-28 | 4.4 | 4.13 | 4.33 | 4.27 | 86200.0 | 4.27 |
2021-01-27 | 4.42 | 4.13 | 4.23 | 4.27 | 135700.0 | 4.27 |
2021-01-26 | 4.61 | 4.28 | 4.61 | 4.33 | 147000.0 | 4.33 |
2021-01-25 | 4.62 | 4.33 | 4.44 | 4.56 | 114000.0 | 4.56 |
2021-01-22 | 4.48 | 4.25 | 4.46 | 4.48 | 202500.0 | 4.48 |
2021-01-21 | 4.55 | 4.23 | 4.38 | 4.47 | 147400.0 | 4.47 |
2021-01-20 | 4.55 | 4.3 | 4.55 | 4.34 | 123400.0 | 4.34 |
2021-01-19 | 4.64 | 4.46 | 4.59 | 4.53 | 108700.0 | 4.53 |
2021-01-15 | 4.59 | 4.42 | 4.49 | 4.53 | 88700.0 | 4.53 |
2021-01-14 | 4.74 | 4.53 | 4.65 | 4.62 | 121600.0 | 4.62 |
2021-01-13 | 4.68 | 4.41 | 4.68 | 4.62 | 63300.0 | 4.62 |
2021-01-12 | 4.73 | 4.42 | 4.47 | 4.71 | 85900.0 | 4.71 |
2021-01-11 | 4.76 | 4.4 | 4.68 | 4.48 | 121900.0 | 4.48 |
2021-01-08 | 5.22 | 4.68 | 5.14 | 4.71 | 255400.0 | 4.71 |
2021-01-07 | 5.16 | 4.8 | 5.1 | 5.11 | 293400.0 | 5.11 |
2021-01-06 | 5.54 | 5.15 | 5.15 | 5.31 | 210400.0 | 5.31 |
2021-01-05 | 5.4 | 5.14 | 5.26 | 5.15 | 189600.0 | 5.15 |
2021-01-04 | 5.4 | 5.21 | 5.35 | 5.26 | 236800.0 | 5.26 |
2020-12-31 | 5.6 | 5.24 | 5.32 | 5.42 | 426000.0 | 5.42 |
2020-12-30 | 5.5 | 5.18 | 5.45 | 5.32 | 121500.0 | 5.32 |
2020-12-29 | 5.74 | 5.3 | 5.58 | 5.41 | 181200.0 | 5.41 |
2020-12-28 | 5.84 | 5.2 | 5.2 | 5.65 | 244200.0 | 5.65 |
2020-12-24 | 5.19 | 5.05 | 5.12 | 5.16 | 63000.0 | 5.16 |
2020-12-23 | 5.27 | 5.06 | 5.09 | 5.1 | 105800.0 | 5.1 |
2020-12-22 | 5.23 | 4.95 | 5.07 | 5.05 | 128300.0 | 5.05 |
2020-12-21 | 5.09 | 4.83 | 4.98 | 5.07 | 148800.0 | 5.07 |
2020-12-18 | 5.26 | 5.1 | 5.25 | 5.1 | 600700.0 | 5.1 |
2020-12-17 | 5.44 | 5.02 | 5.06 | 5.25 | 155300.0 | 5.25 |
2020-12-16 | 5.13 | 4.99 | 5.05 | 5.06 | 58300.0 | 5.06 |
2020-12-15 | 5.08 | 4.79 | 5.0 | 5.06 | 126700.0 | 5.06 |
2020-12-14 | 4.98 | 4.78 | 4.97 | 4.88 | 80600.0 | 4.88 |
2020-12-11 | 4.94 | 4.76 | 4.78 | 4.9 | 111700.0 | 4.9 |
2020-12-10 | 4.95 | 4.49 | 4.59 | 4.88 | 187500.0 | 4.88 |
2020-12-09 | 4.66 | 4.42 | 4.6 | 4.64 | 160500.0 | 4.64 |
2020-12-08 | 4.57 | 4.28 | 4.4 | 4.51 | 192900.0 | 4.51 |
2020-12-07 | 4.8 | 4.46 | 4.77 | 4.49 | 178700.0 | 4.49 |
2020-12-04 | 4.78 | 4.39 | 4.42 | 4.71 | 177400.0 | 4.71 |
2020-12-03 | 4.52 | 4.25 | 4.28 | 4.37 | 154300.0 | 4.37 |
2020-12-02 | 4.39 | 4.2 | 4.2 | 4.28 | 140000.0 | 4.28 |
2020-12-01 | 4.47 | 4.05 | 4.26 | 4.21 | 250800.0 | 4.21 |
2020-11-30 | 4.64 | 4.21 | 4.63 | 4.26 | 261700.0 | 4.26 |
2020-11-27 | 4.7 | 4.6 | 4.65 | 4.64 | 112500.0 | 4.64 |
2020-11-25 | 5.12 | 4.45 | 5.11 | 4.76 | 357400.0 | 4.76 |
2020-11-24 | 5.34 | 4.5 | 4.5 | 5.23 | 605900.0 | 5.23 |
2020-11-23 | 4.46 | 4.15 | 4.19 | 4.39 | 308600.0 | 4.39 |
2020-11-20 | 4.03 | 3.79 | 3.84 | 4.02 | 360000.0 | 4.02 |
2020-11-19 | 3.81 | 3.57 | 3.76 | 3.66 | 159700.0 | 3.66 |
2020-11-18 | 4.05 | 3.58 | 3.64 | 3.66 | 513500.0 | 3.66 |
2020-11-17 | 3.93 | 3.5 | 3.59 | 3.53 | 400600.0 | 3.53 |
2020-11-16 | 3.45 | 3.31 | 3.33 | 3.35 | 295500.0 | 3.35 |
2020-11-13 | 3.19 | 3.0 | 3.1 | 3.12 | 172300.0 | 3.12 |
2020-11-12 | 3.18 | 2.99 | 3.02 | 3.07 | 219700.0 | 3.07 |
2020-11-11 | 3.1 | 3.01 | 3.1 | 3.06 | 126700.0 | 3.06 |
2020-11-10 | 3.13 | 2.95 | 3.04 | 3.08 | 138900.0 | 3.08 |
2020-11-09 | 3.22 | 2.91 | 3.1 | 2.99 | 982900.0 | 2.99 |
2020-11-06 | 2.68 | 2.52 | 2.68 | 2.55 | 164200.0 | 2.55 |
2020-11-05 | 2.72 | 2.52 | 2.52 | 2.68 | 123500.0 | 2.68 |
2020-11-04 | 2.58 | 2.47 | 2.53 | 2.47 | 118800.0 | 2.47 |
2020-11-03 | 2.84 | 2.53 | 2.62 | 2.54 | 239800.0 | 2.54 |
2020-11-02 | 2.89 | 2.71 | 2.82 | 2.76 | 206000.0 | 2.76 |
2020-10-30 | 2.68 | 2.54 | 2.6 | 2.62 | 117900.0 | 2.62 |
2020-10-29 | 2.65 | 2.4 | 2.45 | 2.58 | 115500.0 | 2.58 |
2020-10-28 | 2.62 | 2.42 | 2.58 | 2.45 | 134200.0 | 2.45 |
2020-10-27 | 2.75 | 2.59 | 2.75 | 2.65 | 113900.0 | 2.65 |
2020-10-26 | 2.82 | 2.67 | 2.82 | 2.74 | 82200.0 | 2.74 |
2020-10-23 | 2.89 | 2.74 | 2.74 | 2.89 | 41900.0 | 2.89 |
2020-10-22 | 2.82 | 2.6 | 2.62 | 2.76 | 78000.0 | 2.76 |
2020-10-21 | 2.72 | 2.59 | 2.68 | 2.63 | 67600.0 | 2.63 |
2020-10-20 | 2.88 | 2.62 | 2.88 | 2.64 | 152400.0 | 2.64 |
2020-10-19 | 2.91 | 2.75 | 2.85 | 2.83 | 170500.0 | 2.83 |
2020-10-16 | 2.91 | 2.71 | 2.71 | 2.79 | 164700.0 | 2.79 |
2020-10-15 | 2.79 | 2.67 | 2.7 | 2.76 | 106500.0 | 2.76 |
2020-10-14 | 2.83 | 2.72 | 2.77 | 2.74 | 86700.0 | 2.74 |
2020-10-13 | 2.85 | 2.71 | 2.8 | 2.8 | 173900.0 | 2.8 |
2020-10-12 | 2.9 | 2.76 | 2.76 | 2.87 | 98900.0 | 2.87 |
2020-10-09 | 2.85 | 2.66 | 2.79 | 2.81 | 177900.0 | 2.81 |
2020-10-08 | 2.96 | 2.77 | 2.95 | 2.89 | 313400.0 | 2.89 |
2020-10-07 | 3.0 | 2.69 | 2.73 | 2.85 | 533800.0 | 2.85 |
2020-10-06 | 2.85 | 2.4 | 2.44 | 2.67 | 1522500.0 | 2.67 |
2020-10-05 | 2.38 | 2.22 | 2.23 | 2.32 | 725200.0 | 2.32 |
2020-10-02 | 2.26 | 1.92 | 1.92 | 2.23 | 111000.0 | 2.23 |
2020-10-01 | 2.07 | 1.95 | 2.04 | 2.02 | 431900.0 | 2.02 |
2020-09-30 | 2.12 | 2.0 | 2.02 | 2.04 | 82400.0 | 2.04 |
2020-09-29 | 2.21 | 1.92 | 2.21 | 2.0 | 163900.0 | 2.0 |
2020-09-28 | 2.41 | 1.78 | 1.78 | 2.24 | 823200.0 | 2.24 |
2020-09-25 | 1.95 | 1.78 | 1.9 | 1.79 | 69300.0 | 1.79 |
2020-09-24 | 2.09 | 1.82 | 2.06 | 1.9 | 129500.0 | 1.9 |
2020-09-23 | 2.32 | 2.04 | 2.2 | 2.05 | 154900.0 | 2.05 |
2020-09-22 | 2.38 | 2.16 | 2.32 | 2.25 | 301900.0 | 2.25 |
2020-09-21 | 2.57 | 2.32 | 2.57 | 2.32 | 278700.0 | 2.32 |
2020-09-18 | 2.65 | 2.51 | 2.6 | 2.59 | 370600.0 | 2.59 |
2020-09-17 | 2.61 | 2.49 | 2.5 | 2.57 | 155100.0 | 2.57 |
2020-09-16 | 2.59 | 2.47 | 2.52 | 2.52 | 191700.0 | 2.52 |
2020-09-15 | 2.59 | 2.45 | 2.59 | 2.51 | 94500.0 | 2.51 |
2020-09-14 | 2.58 | 2.46 | 2.46 | 2.58 | 54000.0 | 2.58 |
2020-09-11 | 2.52 | 2.41 | 2.5 | 2.46 | 79500.0 | 2.46 |
2020-09-10 | 2.56 | 2.48 | 2.56 | 2.5 | 130600.0 | 2.5 |
2020-09-09 | 2.67 | 2.49 | 2.67 | 2.55 | 279300.0 | 2.55 |
2020-09-08 | 2.75 | 2.55 | 2.62 | 2.64 | 211700.0 | 2.64 |
2020-09-04 | 2.77 | 2.6 | 2.73 | 2.66 | 99500.0 | 2.66 |
2020-09-03 | 2.87 | 2.66 | 2.76 | 2.67 | 119200.0 | 2.67 |
2020-09-02 | 2.74 | 2.65 | 2.71 | 2.72 | 100600.0 | 2.72 |
2020-09-01 | 2.84 | 2.64 | 2.73 | 2.7 | 112900.0 | 2.7 |
2020-08-31 | 3.02 | 2.76 | 2.99 | 2.76 | 144000.0 | 2.76 |
2020-08-28 | 2.94 | 2.79 | 2.84 | 2.89 | 124200.0 | 2.89 |
2020-08-27 | 2.83 | 2.71 | 2.75 | 2.78 | 117700.0 | 2.78 |
2020-08-26 | 2.78 | 2.64 | 2.76 | 2.71 | 111300.0 | 2.71 |
2020-08-25 | 2.77 | 2.62 | 2.7 | 2.74 | 89400.0 | 2.74 |
2020-08-24 | 2.71 | 2.6 | 2.66 | 2.7 | 82200.0 | 2.7 |
2020-08-21 | 2.8 | 2.6 | 2.79 | 2.65 | 178000.0 | 2.65 |
2020-08-20 | 2.82 | 2.72 | 2.77 | 2.8 | 91500.0 | 2.8 |
2020-08-19 | 2.92 | 2.75 | 2.77 | 2.82 | 148400.0 | 2.82 |
2020-08-18 | 2.89 | 2.71 | 2.87 | 2.75 | 106000.0 | 2.75 |
2020-08-17 | 2.95 | 2.79 | 2.95 | 2.88 | 126400.0 | 2.88 |
2020-08-14 | 2.89 | 2.77 | 2.77 | 2.85 | 76700.0 | 2.85 |
2020-08-13 | 2.91 | 2.76 | 2.83 | 2.81 | 113900.0 | 2.81 |
2020-08-12 | 2.89 | 2.77 | 2.83 | 2.86 | 101200.0 | 2.86 |
2020-08-11 | 3.0 | 2.79 | 2.95 | 2.79 | 168200.0 | 2.79 |
2020-08-10 | 3.01 | 2.73 | 2.88 | 2.83 | 225600.0 | 2.83 |
2020-08-07 | 2.89 | 2.65 | 2.71 | 2.86 | 102200.0 | 2.86 |
2020-08-06 | 2.79 | 2.65 | 2.74 | 2.73 | 118200.0 | 2.73 |
2020-08-05 | 2.86 | 2.66 | 2.77 | 2.73 | 105300.0 | 2.73 |
2020-08-04 | 2.83 | 2.4 | 2.8 | 2.8 | 323700.0 | 2.8 |
2020-08-03 | 2.72 | 2.59 | 2.72 | 2.69 | 151700.0 | 2.69 |
2020-07-31 | 2.73 | 2.59 | 2.69 | 2.72 | 141900.0 | 2.72 |
2020-07-30 | 2.93 | 2.58 | 2.85 | 2.69 | 142000.0 | 2.69 |
2020-07-29 | 2.95 | 2.86 | 2.91 | 2.87 | 89800.0 | 2.87 |
2020-07-28 | 3.01 | 2.8 | 2.82 | 2.89 | 195500.0 | 2.89 |
2020-07-27 | 2.91 | 2.73 | 2.82 | 2.85 | 168300.0 | 2.85 |
2020-07-24 | 2.89 | 2.64 | 2.78 | 2.84 | 276800.0 | 2.84 |
2020-07-23 | 2.88 | 2.71 | 2.8 | 2.78 | 180800.0 | 2.78 |
2020-07-22 | 2.86 | 2.62 | 2.69 | 2.82 | 192600.0 | 2.82 |
2020-07-21 | 2.8 | 2.63 | 2.67 | 2.75 | 186800.0 | 2.75 |
2020-07-20 | 2.8 | 2.63 | 2.76 | 2.69 | 163800.0 | 2.69 |
2020-07-17 | 2.88 | 2.75 | 2.84 | 2.8 | 166800.0 | 2.8 |
2020-07-16 | 2.92 | 2.72 | 2.85 | 2.86 | 237200.0 | 2.86 |
2020-07-15 | 2.84 | 2.61 | 2.78 | 2.8 | 343700.0 | 2.8 |
2020-07-14 | 2.7 | 2.55 | 2.66 | 2.67 | 256200.0 | 2.67 |
2020-07-13 | 2.76 | 2.56 | 2.69 | 2.65 | 179900.0 | 2.65 |
2020-07-10 | 2.67 | 2.39 | 2.41 | 2.65 | 180800.0 | 2.65 |
2020-07-09 | 2.64 | 2.39 | 2.64 | 2.4 | 177200.0 | 2.4 |
2020-07-08 | 2.6 | 2.42 | 2.54 | 2.57 | 413200.0 | 2.57 |
2020-07-07 | 2.76 | 2.52 | 2.71 | 2.56 | 186100.0 | 2.56 |
2020-07-06 | 2.99 | 2.69 | 2.99 | 2.77 | 271500.0 | 2.77 |
2020-07-02 | 3.2 | 2.83 | 3.2 | 2.91 | 260500.0 | 2.91 |
2020-07-01 | 3.25 | 3.08 | 3.11 | 3.1 | 274700.0 | 3.1 |
2020-06-30 | 3.18 | 3.01 | 3.08 | 3.08 | 230700.0 | 3.08 |
2020-06-29 | 3.11 | 2.79 | 2.88 | 3.08 | 300000.0 | 3.08 |
2020-06-26 | 2.98 | 2.73 | 2.98 | 2.91 | 707300.0 | 2.91 |
2020-06-25 | 3.09 | 2.92 | 2.98 | 2.98 | 207900.0 | 2.98 |
2020-06-24 | 3.08 | 2.88 | 3.08 | 3.0 | 386200.0 | 3.0 |
2020-06-23 | 3.15 | 2.99 | 2.99 | 3.13 | 394500.0 | 3.13 |
2020-06-22 | 3.06 | 2.92 | 3.06 | 2.94 | 533700.0 | 2.94 |
2020-06-19 | 3.23 | 3.04 | 3.15 | 3.1 | 456400.0 | 3.1 |
2020-06-18 | 3.25 | 2.96 | 3.05 | 3.08 | 561300.0 | 3.08 |
2020-06-17 | 3.35 | 3.01 | 3.35 | 3.1 | 535600.0 | 3.1 |
2020-06-16 | 3.49 | 3.13 | 3.3 | 3.33 | 696700.0 | 3.33 |
2020-06-15 | 3.27 | 2.7 | 2.75 | 3.18 | 755700.0 | 3.18 |
2020-06-12 | 2.99 | 2.74 | 2.93 | 2.86 | 501800.0 | 2.86 |
2020-06-11 | 2.86 | 2.52 | 2.62 | 2.85 | 519700.0 | 2.85 |
2020-06-10 | 3.41 | 2.76 | 3.35 | 2.91 | 585700.0 | 2.91 |
2020-06-09 | 3.4 | 3.08 | 3.34 | 3.11 | 579900.0 | 3.11 |
2020-06-08 | 3.83 | 3.41 | 3.72 | 3.45 | 892100.0 | 3.45 |
2020-06-05 | 4.0 | 3.35 | 3.51 | 3.52 | 1122400.0 | 3.52 |
2020-06-04 | 3.3 | 2.5 | 2.6 | 3.2 | 1007300.0 | 3.2 |
2020-06-03 | 2.72 | 2.51 | 2.56 | 2.53 | 376900.0 | 2.53 |
2020-06-02 | 2.51 | 2.38 | 2.45 | 2.42 | 190000.0 | 2.42 |
2020-06-01 | 2.52 | 2.16 | 2.24 | 2.39 | 339200.0 | 2.39 |
2020-05-29 | 2.29 | 2.11 | 2.16 | 2.22 | 621300.0 | 2.22 |
2020-05-28 | 2.72 | 2.35 | 2.66 | 2.38 | 214200.0 | 2.38 |
2020-05-27 | 3.19 | 2.48 | 3.05 | 2.61 | 846600.0 | 2.61 |
2020-05-26 | 2.87 | 2.22 | 2.23 | 2.77 | 921100.0 | 2.77 |
2020-05-22 | 2.04 | 1.88 | 1.99 | 2.03 | 396900.0 | 2.03 |
2020-05-21 | 1.97 | 1.82 | 1.85 | 1.92 | 187200.0 | 1.92 |
2020-05-20 | 2.0 | 1.72 | 1.72 | 1.92 | 439000.0 | 1.92 |
2020-05-19 | 1.87 | 1.68 | 1.86 | 1.72 | 221000.0 | 1.72 |
2020-05-18 | 1.98 | 1.62 | 1.63 | 1.87 | 546200.0 | 1.87 |
2020-05-15 | 1.67 | 1.54 | 1.62 | 1.55 | 273700.0 | 1.55 |
2020-05-14 | 1.74 | 1.51 | 1.66 | 1.6 | 338900.0 | 1.6 |
2020-05-13 | 1.8 | 1.5 | 1.8 | 1.65 | 644400.0 | 1.65 |
2020-05-12 | 1.99 | 1.78 | 1.94 | 1.78 | 310400.0 | 1.78 |
2020-05-11 | 1.97 | 1.83 | 1.97 | 1.9 | 531100.0 | 1.9 |
2020-05-08 | 2.2 | 1.96 | 2.08 | 1.97 | 327300.0 | 1.97 |
2020-05-07 | 2.2 | 2.01 | 2.07 | 2.02 | 205300.0 | 2.02 |
2020-05-06 | 2.37 | 2.02 | 2.32 | 2.03 | 263700.0 | 2.03 |
2020-05-05 | 2.54 | 2.08 | 2.13 | 2.27 | 430100.0 | 2.27 |
2020-05-04 | 2.26 | 2.06 | 2.26 | 2.09 | 341400.0 | 2.09 |
2020-05-01 | 2.37 | 2.21 | 2.37 | 2.23 | 264600.0 | 2.23 |
2020-04-30 | 2.67 | 2.27 | 2.67 | 2.28 | 298300.0 | 2.28 |
2020-04-29 | 2.78 | 2.15 | 2.15 | 2.61 | 621200.0 | 2.61 |
2020-04-28 | 2.19 | 1.88 | 1.89 | 2.08 | 320600.0 | 2.08 |
2020-04-27 | 1.91 | 1.8 | 1.89 | 1.82 | 340600.0 | 1.82 |
2020-04-24 | 2.06 | 1.85 | 2.05 | 1.86 | 189200.0 | 1.86 |
2020-04-23 | 2.1 | 1.82 | 1.82 | 2.02 | 226800.0 | 2.02 |
2020-04-22 | 2.06 | 1.76 | 2.06 | 1.8 | 339300.0 | 1.8 |
2020-04-21 | 2.11 | 1.95 | 2.01 | 1.99 | 178300.0 | 1.99 |
2020-04-20 | 2.28 | 2.03 | 2.19 | 2.06 | 223700.0 | 2.06 |
2020-04-17 | 2.35 | 2.16 | 2.17 | 2.27 | 310800.0 | 2.27 |
2020-04-16 | 2.18 | 2.0 | 2.12 | 2.12 | 337500.0 | 2.12 |
2020-04-15 | 2.27 | 1.97 | 2.24 | 2.1 | 488800.0 | 2.1 |
2020-04-14 | 2.6 | 2.15 | 2.16 | 2.39 | 896100.0 | 2.39 |
2020-04-13 | 2.2 | 1.71 | 1.86 | 2.14 | 456700.0 | 2.14 |
2020-04-09 | 2.13 | 1.8 | 2.01 | 1.84 | 795900.0 | 1.84 |
2020-04-08 | 1.97 | 1.72 | 1.79 | 1.9 | 478500.0 | 1.9 |
2020-04-07 | 1.95 | 1.66 | 1.79 | 1.72 | 524800.0 | 1.72 |
2020-04-06 | 1.9 | 1.65 | 1.65 | 1.7 | 295800.0 | 1.7 |
2020-04-03 | 2.08 | 1.58 | 2.07 | 1.63 | 329900.0 | 1.63 |
2020-04-02 | 2.49 | 2.08 | 2.38 | 2.11 | 204300.0 | 2.11 |
2020-04-01 | 2.5 | 2.27 | 2.46 | 2.43 | 333600.0 | 2.43 |
2020-03-31 | 2.61 | 2.4 | 2.48 | 2.59 | 719900.0 | 2.59 |
2020-03-30 | 2.53 | 2.34 | 2.47 | 2.5 | 768500.0 | 2.5 |
2020-03-27 | 2.58 | 2.35 | 2.51 | 2.52 | 625400.0 | 2.52 |
2020-03-26 | 2.65 | 2.21 | 2.35 | 2.5 | 918100.0 | 2.5 |
2020-03-25 | 2.8 | 2.33 | 2.78 | 2.35 | 609800.0 | 2.35 |
2020-03-24 | 3.16 | 2.65 | 3.09 | 2.72 | 483700.0 | 2.72 |
2020-03-23 | 3.15 | 2.6 | 3.14 | 2.93 | 408100.0 | 2.93 |
2020-03-20 | 3.52 | 3.14 | 3.34 | 3.16 | 514600.0 | 3.16 |
2020-03-19 | 3.39 | 2.27 | 2.27 | 3.3 | 410300.0 | 3.3 |
2020-03-18 | 2.97 | 2.49 | 2.97 | 2.53 | 344200.0 | 2.53 |
2020-03-17 | 3.29 | 2.87 | 3.29 | 3.03 | 455000.0 | 3.03 |
2020-03-16 | 3.6 | 3.03 | 3.53 | 3.21 | 360100.0 | 3.21 |
2020-03-13 | 4.56 | 3.8 | 4.42 | 3.85 | 439100.0 | 3.85 |
2020-03-12 | 4.32 | 3.8 | 4.32 | 4.06 | 251800.0 | 4.06 |
2020-03-11 | 5.15 | 4.52 | 5.06 | 4.55 | 195000.0 | 4.55 |
2020-03-10 | 5.62 | 5.15 | 5.62 | 5.19 | 287400.0 | 5.19 |
2020-03-09 | 5.57 | 5.17 | 5.25 | 5.47 | 370800.0 | 5.47 |
2020-03-06 | 6.01 | 5.41 | 5.77 | 5.57 | 385700.0 | 5.57 |
2020-03-05 | 6.32 | 5.94 | 6.26 | 6.02 | 244800.0 | 6.02 |
2020-03-04 | 6.51 | 5.93 | 5.99 | 6.48 | 312200.0 | 6.48 |
2020-03-03 | 6.39 | 5.74 | 6.37 | 5.91 | 256800.0 | 5.91 |
2020-03-02 | 6.82 | 6.14 | 6.71 | 6.26 | 165200.0 | 6.26 |
2020-02-28 | 7.05 | 6.57 | 7.0 | 6.86 | 328100.0 | 6.86 |
2020-02-27 | 7.59 | 6.92 | 7.59 | 6.95 | 234800.0 | 6.95 |
2020-02-26 | 8.12 | 7.71 | 8.1 | 7.75 | 229100.0 | 7.75 |
2020-02-25 | 8.86 | 8.03 | 8.86 | 8.08 | 130100.0 | 8.08 |
2020-02-24 | 9.2 | 8.52 | 9.18 | 8.86 | 219100.0 | 8.86 |
2020-02-21 | 9.51 | 9.31 | 9.38 | 9.36 | 199900.0 | 9.36 |
2020-02-20 | 9.45 | 9.22 | 9.3 | 9.37 | 142300.0 | 9.37 |
2020-02-19 | 9.46 | 9.27 | 9.27 | 9.35 | 144100.0 | 9.28 |
2020-02-18 | 9.58 | 9.4 | 9.5 | 9.47 | 176300.0 | 9.39 |