名前 | Electro-Sensors Inc. Common Stock |
ティッカー | ELSE |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.9 | 5.92 | 5.92 | 6.64 | 1029900.0 | 6.64 |
2021-02-12 | 6.07 | 5.76 | 6.06 | 5.91 | 44500.0 | 5.91 |
2021-02-11 | 6.24 | 5.68 | 5.75 | 6.07 | 139700.0 | 6.07 |
2021-02-10 | 6.22 | 5.51 | 5.87 | 5.8 | 234200.0 | 5.8 |
2021-02-09 | 6.29 | 5.83 | 6.09 | 5.93 | 161300.0 | 5.93 |
2021-02-08 | 6.21 | 5.81 | 5.91 | 6.05 | 89700.0 | 6.05 |
2021-02-05 | 6.09 | 5.58 | 5.84 | 5.89 | 78200.0 | 5.89 |
2021-02-04 | 5.97 | 5.54 | 5.55 | 5.84 | 99300.0 | 5.84 |
2021-02-03 | 5.83 | 5.28 | 5.28 | 5.55 | 121200.0 | 5.55 |
2021-02-02 | 5.77 | 5.3 | 5.54 | 5.37 | 73900.0 | 5.37 |
2021-02-01 | 5.75 | 5.22 | 5.22 | 5.48 | 163200.0 | 5.48 |
2021-01-29 | 5.27 | 5.12 | 5.21 | 5.25 | 57500.0 | 5.25 |
2021-01-28 | 5.5 | 5.04 | 5.32 | 5.13 | 63300.0 | 5.13 |
2021-01-27 | 5.54 | 5.08 | 5.16 | 5.23 | 132400.0 | 5.23 |
2021-01-26 | 5.99 | 5.31 | 5.99 | 5.52 | 251300.0 | 5.52 |
2021-01-25 | 7.4 | 5.64 | 5.85 | 6.07 | 1162500.0 | 6.07 |
2021-01-22 | 6.87 | 4.94 | 4.97 | 6.06 | 5063000.0 | 6.06 |
2021-01-21 | 5.79 | 4.55 | 4.61 | 4.85 | 1168700.0 | 4.85 |
2021-01-20 | 4.85 | 4.63 | 4.72 | 4.63 | 42100.0 | 4.63 |
2021-01-19 | 4.75 | 4.49 | 4.54 | 4.69 | 34900.0 | 4.69 |
2021-01-15 | 4.82 | 4.44 | 4.78 | 4.5 | 51200.0 | 4.5 |
2021-01-14 | 4.98 | 4.69 | 4.72 | 4.79 | 37500.0 | 4.79 |
2021-01-13 | 4.79 | 4.53 | 4.79 | 4.69 | 55500.0 | 4.69 |
2021-01-12 | 5.07 | 4.57 | 4.97 | 4.81 | 109200.0 | 4.81 |
2021-01-11 | 5.39 | 4.42 | 4.45 | 4.95 | 632900.0 | 4.95 |
2021-01-08 | 4.47 | 4.3 | 4.37 | 4.45 | 31300.0 | 4.45 |
2021-01-07 | 4.52 | 4.25 | 4.34 | 4.42 | 35200.0 | 4.42 |
2021-01-06 | 4.52 | 4.21 | 4.3 | 4.25 | 112400.0 | 4.25 |
2021-01-05 | 4.44 | 4.29 | 4.33 | 4.29 | 28400.0 | 4.29 |
2021-01-04 | 4.67 | 4.2 | 4.54 | 4.33 | 112500.0 | 4.33 |
2020-12-31 | 5.92 | 4.0 | 4.14 | 4.81 | 2609500.0 | 4.81 |
2020-12-30 | 4.19 | 4.02 | 4.12 | 4.17 | 37600.0 | 4.17 |
2020-12-29 | 4.24 | 4.05 | 4.24 | 4.11 | 16500.0 | 4.11 |
2020-12-28 | 4.18 | 4.01 | 4.05 | 4.12 | 31400.0 | 4.12 |
2020-12-24 | 4.15 | 4.02 | 4.13 | 4.02 | 17200.0 | 4.02 |
2020-12-23 | 4.3 | 4.03 | 4.1 | 4.12 | 51300.0 | 4.12 |
2020-12-22 | 4.55 | 4.0 | 4.03 | 4.07 | 188700.0 | 4.07 |
2020-12-21 | 4.12 | 4.0 | 4.06 | 4.04 | 9800.0 | 4.04 |
2020-12-18 | 4.14 | 4.08 | 4.13 | 4.13 | 9200.0 | 4.13 |
2020-12-17 | 4.12 | 4.02 | 4.06 | 4.05 | 15500.0 | 4.05 |
2020-12-16 | 4.18 | 4.05 | 4.13 | 4.1 | 20000.0 | 4.1 |
2020-12-15 | 4.22 | 4.1 | 4.2 | 4.13 | 13100.0 | 4.13 |
2020-12-14 | 4.38 | 4.08 | 4.28 | 4.1 | 51200.0 | 4.1 |
2020-12-11 | 4.4 | 4.16 | 4.19 | 4.33 | 95000.0 | 4.33 |
2020-12-10 | 4.22 | 4.08 | 4.14 | 4.16 | 24100.0 | 4.16 |
2020-12-09 | 4.23 | 4.11 | 4.23 | 4.13 | 12300.0 | 4.13 |
2020-12-08 | 4.37 | 4.22 | 4.37 | 4.22 | 20700.0 | 4.22 |
2020-12-07 | 4.4 | 4.16 | 4.21 | 4.31 | 44200.0 | 4.31 |
2020-12-04 | 4.27 | 4.13 | 4.23 | 4.21 | 22900.0 | 4.21 |
2020-12-03 | 4.26 | 4.1 | 4.26 | 4.15 | 43400.0 | 4.15 |
2020-12-02 | 4.3 | 4.19 | 4.22 | 4.2 | 9700.0 | 4.2 |
2020-12-01 | 4.3 | 4.15 | 4.2 | 4.22 | 25400.0 | 4.22 |
2020-11-30 | 4.38 | 4.15 | 4.28 | 4.2 | 49800.0 | 4.2 |
2020-11-27 | 4.3 | 4.2 | 4.29 | 4.25 | 18400.0 | 4.25 |
2020-11-25 | 4.42 | 4.15 | 4.15 | 4.26 | 141800.0 | 4.26 |
2020-11-24 | 4.61 | 3.96 | 4.35 | 4.04 | 193700.0 | 4.04 |
2020-11-23 | 4.65 | 3.79 | 3.79 | 4.3 | 309600.0 | 4.3 |
2020-11-20 | 3.91 | 3.73 | 3.73 | 3.86 | 62200.0 | 3.86 |
2020-11-19 | 4.0 | 3.82 | 3.95 | 3.88 | 18500.0 | 3.88 |
2020-11-18 | 3.99 | 3.88 | 3.99 | 3.9 | 14000.0 | 3.9 |
2020-11-17 | 4.04 | 3.8 | 3.8 | 3.91 | 42900.0 | 3.91 |
2020-11-16 | 3.9 | 3.76 | 3.81 | 3.81 | 20300.0 | 3.81 |
2020-11-13 | 3.96 | 3.66 | 3.66 | 3.87 | 95100.0 | 3.87 |
2020-11-12 | 3.81 | 3.58 | 3.58 | 3.66 | 57500.0 | 3.66 |
2020-11-11 | 3.77 | 3.56 | 3.58 | 3.65 | 53300.0 | 3.65 |
2020-11-10 | 4.29 | 3.55 | 3.65 | 3.63 | 597200.0 | 3.63 |
2020-11-09 | 3.72 | 3.52 | 3.55 | 3.6 | 56300.0 | 3.6 |
2020-11-06 | 3.64 | 3.48 | 3.55 | 3.5 | 12600.0 | 3.5 |
2020-11-05 | 3.6 | 3.46 | 3.46 | 3.58 | 24800.0 | 3.58 |
2020-11-04 | 3.58 | 3.49 | 3.54 | 3.52 | 23200.0 | 3.52 |
2020-11-03 | 3.56 | 3.37 | 3.4 | 3.56 | 32500.0 | 3.56 |
2020-11-02 | 3.59 | 3.42 | 3.46 | 3.46 | 42900.0 | 3.46 |
2020-10-30 | 3.94 | 3.46 | 3.94 | 3.51 | 119200.0 | 3.51 |
2020-10-29 | 4.44 | 3.66 | 3.74 | 4.03 | 801300.0 | 4.03 |
2020-10-28 | 3.87 | 3.71 | 3.81 | 3.76 | 73900.0 | 3.76 |
2020-10-27 | 3.94 | 3.8 | 3.91 | 3.81 | 24700.0 | 3.81 |
2020-10-26 | 4.04 | 3.8 | 4.04 | 3.86 | 51500.0 | 3.86 |
2020-10-23 | 4.03 | 3.72 | 3.82 | 3.96 | 78500.0 | 3.96 |
2020-10-22 | 3.98 | 3.81 | 3.91 | 3.85 | 34000.0 | 3.85 |
2020-10-21 | 3.96 | 3.86 | 3.94 | 3.89 | 25200.0 | 3.89 |
2020-10-20 | 4.1 | 3.85 | 3.86 | 3.91 | 71300.0 | 3.91 |
2020-10-19 | 4.18 | 3.8 | 4.06 | 3.92 | 77400.0 | 3.92 |
2020-10-16 | 4.19 | 4.04 | 4.09 | 4.11 | 73900.0 | 4.11 |
2020-10-15 | 4.31 | 4.02 | 4.24 | 4.14 | 93400.0 | 4.14 |
2020-10-14 | 4.39 | 4.11 | 4.19 | 4.22 | 160300.0 | 4.22 |
2020-10-13 | 4.4 | 4.07 | 4.25 | 4.13 | 102300.0 | 4.13 |
2020-10-12 | 4.5 | 4.12 | 4.41 | 4.34 | 217000.0 | 4.34 |
2020-10-09 | 4.92 | 4.4 | 4.63 | 4.64 | 403900.0 | 4.64 |
2020-10-08 | 5.37 | 4.63 | 5.01 | 4.7 | 506300.0 | 4.7 |
2020-10-07 | 6.17 | 4.92 | 5.96 | 5.18 | 3172200.0 | 5.18 |
2020-10-06 | 8.8 | 3.45 | 3.5 | 8.5 | 18628800.0 | 8.5 |
2020-10-05 | 3.49 | 3.45 | 3.49 | 3.45 | 700.0 | 3.45 |
2020-10-02 | 3.48 | 3.48 | 3.48 | 3.48 | 300.0 | 3.48 |
2020-10-01 | 3.55 | 3.45 | 3.45 | 3.54 | 2300.0 | 3.54 |
2020-09-30 | 3.5 | 3.4 | 3.47 | 3.46 | 3300.0 | 3.46 |
2020-09-29 | 3.53 | 3.5 | 3.5 | 3.53 | 1700.0 | 3.53 |
2020-09-28 | 3.51 | 3.4 | 3.41 | 3.5 | 9200.0 | 3.5 |
2020-09-25 | 3.54 | 3.41 | 3.41 | 3.54 | 600.0 | 3.54 |
2020-09-24 | 3.6 | 3.5 | 3.59 | 3.51 | 3100.0 | 3.51 |
2020-09-23 | 3.55 | 3.44 | 3.53 | 3.45 | 4600.0 | 3.45 |
2020-09-22 | 3.65 | 3.43 | 3.61 | 3.46 | 5200.0 | 3.46 |
2020-09-21 | 3.8 | 3.62 | 3.66 | 3.65 | 4700.0 | 3.65 |
2020-09-18 | 3.79 | 3.63 | 3.69 | 3.79 | 8700.0 | 3.79 |
2020-09-17 | 3.72 | 3.62 | 3.65 | 3.72 | 5500.0 | 3.72 |
2020-09-16 | 3.88 | 3.6 | 3.8 | 3.68 | 8100.0 | 3.68 |
2020-09-15 | 4.3 | 3.49 | 4.01 | 3.88 | 94900.0 | 3.88 |
2020-09-14 | 4.04 | 3.45 | 3.48 | 3.93 | 31000.0 | 3.93 |
2020-09-11 | 3.47 | 3.4 | 3.43 | 3.4 | 4700.0 | 3.4 |
2020-09-10 | 3.49 | 3.4 | 3.4 | 3.49 | 200.0 | 3.49 |
2020-09-09 | 3.45 | 3.4 | 3.4 | 3.43 | 1400.0 | 3.43 |
2020-09-08 | 3.6 | 3.45 | 3.45 | 3.45 | 4100.0 | 3.45 |
2020-09-04 | 3.55 | 3.35 | 3.48 | 3.49 | 7200.0 | 3.49 |
2020-09-03 | 3.59 | 3.59 | 3.59 | 3.59 | 900.0 | 3.59 |
2020-09-02 | 3.69 | 3.63 | 3.69 | 3.68 | 1700.0 | 3.68 |
2020-09-01 | 3.71 | 3.6 | 3.61 | 3.67 | 3400.0 | 3.67 |
2020-08-31 | 3.71 | 3.61 | 3.71 | 3.62 | 3300.0 | 3.62 |
2020-08-28 | 3.84 | 3.82 | 3.83 | 3.84 | 500.0 | 3.84 |
2020-08-27 | 3.9 | 3.67 | 3.83 | 3.71 | 1200.0 | 3.71 |
2020-08-26 | 4.12 | 3.74 | 4.12 | 3.74 | 4800.0 | 3.74 |
2020-08-25 | 4.01 | 4.01 | 4.01 | 4.01 | 400.0 | 4.01 |
2020-08-24 | 3.95 | 3.64 | 3.64 | 3.88 | 2800.0 | 3.88 |
2020-08-21 | 3.86 | 3.79 | 3.86 | 3.79 | 800.0 | 3.79 |
2020-08-20 | 3.93 | 3.57 | 3.57 | 3.85 | 3000.0 | 3.85 |
2020-08-19 | 3.88 | 3.52 | 3.61 | 3.8 | 14500.0 | 3.8 |
2020-08-18 | 3.97 | 3.58 | 3.97 | 3.65 | 15500.0 | 3.65 |
2020-08-17 | 4.06 | 3.95 | 3.95 | 4.02 | 700.0 | 4.02 |
2020-08-14 | 4.0 | 3.77 | 3.93 | 3.88 | 25500.0 | 3.88 |
2020-08-13 | 3.91 | 3.67 | 3.72 | 3.91 | 1900.0 | 3.91 |
2020-08-12 | 4.0 | 3.7 | 3.83 | 3.7 | 10200.0 | 3.7 |
2020-08-11 | 5.0 | 3.52 | 3.64 | 3.88 | 102000.0 | 3.88 |
2020-08-10 | 3.76 | 3.58 | 3.76 | 3.65 | 15300.0 | 3.65 |
2020-08-07 | 4.26 | 3.67 | 4.15 | 3.76 | 74100.0 | 3.76 |
2020-08-06 | 3.67 | 3.52 | 3.67 | 3.6 | 2400.0 | 3.6 |
2020-08-05 | 3.57 | 3.55 | 3.55 | 3.57 | 300.0 | 3.57 |
2020-08-04 | 3.52 | 3.52 | 3.52 | 3.52 | 1800.0 | 3.52 |
2020-08-03 | 3.5 | 3.5 | 3.5 | 3.5 | 100.0 | 3.5 |
2020-07-31 | 3.5 | 3.5 | 3.5 | 3.5 | 200.0 | 3.5 |
2020-07-30 | 3.48 | 3.48 | 3.48 | 3.48 | 600.0 | 3.48 |
2020-07-29 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 | 3.67 |
2020-07-28 | 3.67 | 3.67 | 3.67 | 3.67 | 100.0 | 3.67 |
2020-07-27 | 3.68 | 3.67 | 3.68 | 3.67 | 700.0 | 3.67 |
2020-07-24 | 3.56 | 3.56 | 3.56 | 3.56 | 900.0 | 3.56 |
2020-07-23 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 | 3.63 |
2020-07-22 | 3.63 | 3.63 | 3.63 | 3.63 | 200.0 | 3.63 |
2020-07-21 | 3.62 | 3.38 | 3.52 | 3.62 | 3200.0 | 3.62 |
2020-07-20 | 3.62 | 3.55 | 3.56 | 3.62 | 1300.0 | 3.62 |
2020-07-17 | 3.6 | 3.53 | 3.6 | 3.53 | 600.0 | 3.53 |
2020-07-16 | 3.62 | 3.52 | 3.52 | 3.6 | 1500.0 | 3.6 |
2020-07-15 | 3.62 | 3.58 | 3.6 | 3.58 | 800.0 | 3.58 |
2020-07-14 | 3.66 | 3.66 | 3.66 | 3.66 | 600.0 | 3.66 |
2020-07-13 | 3.62 | 3.6 | 3.62 | 3.6 | 2900.0 | 3.6 |
2020-07-10 | 3.69 | 3.64 | 3.66 | 3.64 | 3000.0 | 3.64 |
2020-07-09 | 3.69 | 3.54 | 3.54 | 3.63 | 2100.0 | 3.63 |
2020-07-08 | 3.7 | 3.6 | 3.7 | 3.6 | 1800.0 | 3.6 |
2020-07-07 | 3.65 | 3.54 | 3.59 | 3.6 | 3600.0 | 3.6 |
2020-07-06 | 3.56 | 3.34 | 3.34 | 3.54 | 2500.0 | 3.54 |
2020-07-02 | 3.59 | 3.4 | 3.4 | 3.56 | 1900.0 | 3.56 |
2020-07-01 | 3.64 | 3.31 | 3.64 | 3.31 | 600.0 | 3.31 |
2020-06-30 | 3.48 | 3.36 | 3.36 | 3.48 | 1700.0 | 3.48 |
2020-06-29 | 3.48 | 3.35 | 3.35 | 3.36 | 900.0 | 3.36 |
2020-06-26 | 3.46 | 3.35 | 3.35 | 3.42 | 8900.0 | 3.42 |
2020-06-25 | 3.5 | 3.5 | 3.5 | 3.5 | 300.0 | 3.5 |
2020-06-24 | 3.68 | 3.56 | 3.68 | 3.62 | 7700.0 | 3.62 |
2020-06-23 | 3.64 | 3.56 | 3.57 | 3.64 | 3100.0 | 3.64 |
2020-06-22 | 3.79 | 3.52 | 3.57 | 3.56 | 8700.0 | 3.56 |
2020-06-19 | 4.0 | 3.5 | 3.9 | 3.64 | 15100.0 | 3.64 |
2020-06-18 | 4.1 | 3.52 | 3.52 | 3.88 | 59300.0 | 3.88 |
2020-06-17 | 3.55 | 3.37 | 3.37 | 3.54 | 5500.0 | 3.54 |
2020-06-16 | 3.55 | 3.55 | 3.55 | 3.55 | 500.0 | 3.55 |
2020-06-15 | 3.3 | 3.26 | 3.26 | 3.3 | 4800.0 | 3.3 |
2020-06-12 | 3.53 | 3.5 | 3.53 | 3.5 | 1200.0 | 3.5 |
2020-06-11 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 | 3.46 |
2020-06-10 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 | 3.46 |
2020-06-09 | 3.46 | 3.46 | 3.46 | 3.46 | 100.0 | 3.46 |
2020-06-08 | 3.44 | 3.3 | 3.3 | 3.43 | 2100.0 | 3.43 |
2020-06-05 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 | 3.34 |
2020-06-04 | 3.34 | 3.1 | 3.3 | 3.34 | 3900.0 | 3.34 |
2020-06-03 | 3.6 | 3.24 | 3.6 | 3.4 | 1300.0 | 3.4 |
2020-06-02 | 3.58 | 3.36 | 3.58 | 3.56 | 900.0 | 3.56 |
2020-06-01 | 3.36 | 3.19 | 3.19 | 3.28 | 1600.0 | 3.28 |
2020-05-29 | 3.57 | 3.5 | 3.57 | 3.5 | 700.0 | 3.5 |
2020-05-28 | 3.32 | 3.32 | 3.32 | 3.32 | 2500.0 | 3.32 |
2020-05-27 | 3.27 | 3.27 | 3.27 | 3.27 | 3900.0 | 3.27 |
2020-05-26 | 3.35 | 3.21 | 3.31 | 3.28 | 17100.0 | 3.28 |
2020-05-22 | 3.64 | 3.21 | 3.22 | 3.49 | 1100.0 | 3.49 |
2020-05-21 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 | 3.6 |
2020-05-20 | 3.64 | 3.6 | 3.64 | 3.6 | 300.0 | 3.6 |
2020-05-19 | 3.65 | 3.65 | 3.65 | 3.65 | 700.0 | 3.65 |
2020-05-18 | 3.6 | 3.6 | 3.6 | 3.6 | 300.0 | 3.6 |
2020-05-15 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 | 3.25 |
2020-05-14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 | 3.25 |
2020-05-13 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 | 3.25 |
2020-05-12 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 | 3.25 |
2020-05-11 | 3.25 | 3.25 | 3.25 | 3.25 | 1100.0 | 3.25 |
2020-05-08 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 | 3.05 |
2020-05-07 | 3.22 | 3.05 | 3.22 | 3.05 | 1600.0 | 3.05 |
2020-05-06 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 | 3.41 |
2020-05-05 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 | 3.41 |
2020-05-04 | 3.41 | 3.23 | 3.24 | 3.41 | 1700.0 | 3.41 |
2020-05-01 | 3.23 | 3.2 | 3.23 | 3.2 | 400.0 | 3.2 |
2020-04-30 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 | 3.2 |
2020-04-29 | 3.24 | 3.16 | 3.17 | 3.2 | 5200.0 | 3.2 |
2020-04-28 | 3.27 | 3.09 | 3.09 | 3.26 | 1200.0 | 3.26 |
2020-04-27 | 3.28 | 3.25 | 3.28 | 3.26 | 2100.0 | 3.26 |
2020-04-24 | 3.28 | 3.15 | 3.15 | 3.28 | 200.0 | 3.28 |
2020-04-23 | 3.31 | 3.29 | 3.29 | 3.31 | 2200.0 | 3.31 |
2020-04-22 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 | 3.29 |
2020-04-21 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 | 3.29 |
2020-04-20 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 | 3.29 |
2020-04-17 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 | 3.29 |
2020-04-16 | 3.29 | 3.14 | 3.14 | 3.29 | 400.0 | 3.29 |
2020-04-15 | 3.25 | 3.25 | 3.25 | 3.25 | 2300.0 | 3.25 |
2020-04-14 | 3.22 | 3.1 | 3.1 | 3.22 | 4800.0 | 3.22 |
2020-04-13 | 3.06 | 3.06 | 3.06 | 3.06 | 1200.0 | 3.06 |
2020-04-09 | 3.0 | 2.93 | 3.0 | 3.0 | 7000.0 | 3.0 |
2020-04-08 | 2.88 | 2.88 | 2.88 | 2.88 | 300.0 | 2.88 |
2020-04-07 | 3.0 | 3.0 | 3.0 | 3.0 | 0.0 | 3.0 |
2020-04-06 | 3.0 | 2.91 | 2.99 | 3.0 | 900.0 | 3.0 |
2020-04-03 | 2.88 | 2.61 | 2.88 | 2.63 | 7300.0 | 2.63 |
2020-04-02 | 2.96 | 2.88 | 2.96 | 2.88 | 1000.0 | 2.88 |
2020-04-01 | 2.97 | 2.97 | 2.97 | 2.97 | 100.0 | 2.97 |
2020-03-31 | 2.98 | 2.98 | 2.98 | 2.98 | 400.0 | 2.98 |
2020-03-30 | 2.98 | 2.98 | 2.98 | 2.98 | 1100.0 | 2.98 |
2020-03-27 | 2.87 | 2.75 | 2.78 | 2.87 | 1100.0 | 2.87 |
2020-03-26 | 2.95 | 2.95 | 2.95 | 2.95 | 600.0 | 2.95 |
2020-03-25 | 3.0 | 2.79 | 2.99 | 3.0 | 2700.0 | 3.0 |
2020-03-24 | 3.0 | 2.95 | 2.95 | 2.99 | 4800.0 | 2.99 |
2020-03-23 | 2.84 | 2.69 | 2.69 | 2.84 | 1200.0 | 2.84 |
2020-03-20 | 2.69 | 2.69 | 2.69 | 2.69 | 2500.0 | 2.69 |
2020-03-19 | 3.05 | 3.05 | 3.05 | 3.05 | 500.0 | 3.05 |
2020-03-18 | 3.07 | 2.92 | 2.92 | 3.05 | 600.0 | 3.05 |
2020-03-17 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 | 3.1 |
2020-03-16 | 3.12 | 3.1 | 3.12 | 3.1 | 500.0 | 3.1 |
2020-03-13 | 3.41 | 3.14 | 3.41 | 3.14 | 3600.0 | 3.14 |
2020-03-12 | 3.38 | 3.1 | 3.38 | 3.25 | 9000.0 | 3.25 |
2020-03-11 | 3.59 | 3.49 | 3.59 | 3.49 | 300.0 | 3.49 |
2020-03-10 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 | 3.43 |
2020-03-09 | 3.6 | 3.28 | 3.6 | 3.43 | 6400.0 | 3.43 |
2020-03-06 | 3.64 | 3.6 | 3.63 | 3.62 | 2200.0 | 3.62 |
2020-03-05 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 | 3.66 |
2020-03-04 | 3.66 | 3.66 | 3.66 | 3.66 | 1100.0 | 3.66 |
2020-03-03 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 | 3.68 |
2020-03-02 | 3.72 | 3.68 | 3.72 | 3.68 | 1900.0 | 3.68 |
2020-02-28 | 3.67 | 3.63 | 3.64 | 3.66 | 3300.0 | 3.66 |
2020-02-27 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 | 3.64 |
2020-02-26 | 3.64 | 3.64 | 3.64 | 3.64 | 600.0 | 3.64 |
2020-02-25 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 | 3.7 |
2020-02-24 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 | 3.7 |
2020-02-21 | 3.7 | 3.69 | 3.69 | 3.7 | 3700.0 | 3.7 |
2020-02-20 | 3.69 | 3.69 | 3.69 | 3.69 | 400.0 | 3.69 |
2020-02-19 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 | 3.69 |
2020-02-18 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 | 3.69 |