名前 | First Financial Northwest Inc. Common Stock |
ティッカー | FFNW |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.18 | 12.8 | 12.85 | 12.93 | 17300.0 | 12.93 |
2021-02-12 | 12.85 | 12.7 | 12.79 | 12.76 | 6600.0 | 12.76 |
2021-02-11 | 12.8 | 12.55 | 12.55 | 12.74 | 7100.0 | 12.74 |
2021-02-10 | 12.73 | 12.53 | 12.6 | 12.53 | 6800.0 | 12.53 |
2021-02-09 | 12.8 | 12.52 | 12.52 | 12.7 | 6500.0 | 12.7 |
2021-02-08 | 12.83 | 12.62 | 12.68 | 12.83 | 6400.0 | 12.83 |
2021-02-05 | 12.65 | 12.5 | 12.58 | 12.65 | 3900.0 | 12.65 |
2021-02-04 | 12.8 | 12.53 | 12.67 | 12.58 | 5800.0 | 12.58 |
2021-02-03 | 12.69 | 12.35 | 12.35 | 12.67 | 3200.0 | 12.67 |
2021-02-02 | 12.57 | 12.3 | 12.42 | 12.45 | 5000.0 | 12.45 |
2021-02-01 | 12.57 | 12.32 | 12.52 | 12.32 | 5000.0 | 12.32 |
2021-01-29 | 12.74 | 12.21 | 12.6 | 12.74 | 9200.0 | 12.74 |
2021-01-28 | 12.84 | 12.36 | 12.84 | 12.76 | 20300.0 | 12.76 |
2021-01-27 | 13.01 | 12.35 | 12.72 | 12.82 | 16900.0 | 12.82 |
2021-01-26 | 12.99 | 12.73 | 12.94 | 12.92 | 19900.0 | 12.92 |
2021-01-25 | 13.0 | 12.89 | 13.0 | 12.93 | 14900.0 | 12.93 |
2021-01-22 | 13.02 | 12.75 | 12.86 | 13.02 | 13800.0 | 13.02 |
2021-01-21 | 13.0 | 12.61 | 12.85 | 13.0 | 9900.0 | 13.0 |
2021-01-20 | 13.04 | 12.64 | 12.98 | 12.82 | 10500.0 | 12.82 |
2021-01-19 | 13.22 | 12.75 | 12.75 | 13.05 | 30500.0 | 13.05 |
2021-01-15 | 12.74 | 12.15 | 12.15 | 12.64 | 46400.0 | 12.64 |
2021-01-14 | 12.19 | 11.97 | 12.19 | 12.15 | 5900.0 | 12.15 |
2021-01-13 | 12.2 | 12.1 | 12.1 | 12.2 | 2100.0 | 12.2 |
2021-01-12 | 12.28 | 11.95 | 12.02 | 12.21 | 4900.0 | 12.21 |
2021-01-11 | 12.07 | 11.94 | 11.94 | 12.06 | 2300.0 | 12.06 |
2021-01-08 | 12.25 | 12.08 | 12.25 | 12.08 | 1400.0 | 12.08 |
2021-01-07 | 12.35 | 12.06 | 12.06 | 12.26 | 4100.0 | 12.26 |
2021-01-06 | 12.32 | 11.7 | 11.72 | 12.06 | 11000.0 | 12.06 |
2021-01-05 | 11.68 | 11.35 | 11.35 | 11.68 | 4200.0 | 11.68 |
2021-01-04 | 11.47 | 11.25 | 11.47 | 11.28 | 8600.0 | 11.28 |
2020-12-31 | 11.51 | 11.25 | 11.25 | 11.4 | 7100.0 | 11.4 |
2020-12-30 | 11.59 | 11.25 | 11.39 | 11.33 | 26800.0 | 11.33 |
2020-12-29 | 11.87 | 11.29 | 11.73 | 11.3 | 27700.0 | 11.3 |
2020-12-28 | 11.95 | 11.65 | 11.83 | 11.65 | 5800.0 | 11.65 |
2020-12-24 | 12.07 | 11.88 | 12.07 | 11.88 | 1000.0 | 11.88 |
2020-12-23 | 11.6 | 11.46 | 11.54 | 11.55 | 6900.0 | 11.55 |
2020-12-22 | 11.52 | 11.14 | 11.18 | 11.45 | 11400.0 | 11.45 |
2020-12-21 | 11.09 | 10.92 | 10.98 | 11.03 | 4900.0 | 11.03 |
2020-12-18 | 11.11 | 10.76 | 11.09 | 10.76 | 47000.0 | 10.76 |
2020-12-17 | 11.18 | 11.01 | 11.1 | 11.1 | 4900.0 | 11.1 |
2020-12-16 | 11.11 | 10.9 | 10.96 | 10.98 | 16700.0 | 10.98 |
2020-12-15 | 11.06 | 10.87 | 11.05 | 10.87 | 12200.0 | 10.87 |
2020-12-14 | 11.15 | 10.85 | 10.94 | 10.95 | 12500.0 | 10.95 |
2020-12-11 | 11.0 | 10.91 | 10.96 | 10.98 | 8800.0 | 10.98 |
2020-12-10 | 11.05 | 10.98 | 11.0 | 10.99 | 14000.0 | 10.99 |
2020-12-09 | 11.1 | 10.96 | 11.01 | 10.97 | 12600.0 | 10.97 |
2020-12-08 | 11.05 | 10.95 | 11.0 | 10.96 | 16200.0 | 10.96 |
2020-12-07 | 11.2 | 11.0 | 11.17 | 11.0 | 10400.0 | 11.0 |
2020-12-04 | 11.19 | 10.82 | 11.05 | 11.17 | 11900.0 | 11.17 |
2020-12-03 | 11.07 | 10.61 | 10.91 | 11.05 | 16600.0 | 11.05 |
2020-12-02 | 11.18 | 10.97 | 11.04 | 11.0 | 24300.0 | 10.9 |
2020-12-01 | 11.26 | 11.05 | 11.22 | 11.08 | 20800.0 | 10.98 |
2020-11-30 | 11.46 | 11.04 | 11.45 | 11.04 | 15300.0 | 10.94 |
2020-11-27 | 11.55 | 11.42 | 11.52 | 11.53 | 3600.0 | 11.43 |
2020-11-25 | 11.8 | 11.53 | 11.8 | 11.65 | 2000.0 | 11.54 |
2020-11-24 | 12.11 | 11.42 | 11.49 | 11.99 | 13500.0 | 11.88 |
2020-11-23 | 11.48 | 11.29 | 11.29 | 11.36 | 2800.0 | 11.26 |
2020-11-20 | 11.38 | 11.21 | 11.38 | 11.27 | 2100.0 | 11.17 |
2020-11-19 | 11.5 | 11.3 | 11.3 | 11.34 | 4800.0 | 11.24 |
2020-11-18 | 11.4 | 11.27 | 11.35 | 11.27 | 8000.0 | 11.17 |
2020-11-17 | 11.39 | 11.28 | 11.37 | 11.28 | 3100.0 | 11.18 |
2020-11-16 | 11.42 | 11.09 | 11.1 | 11.15 | 3800.0 | 11.05 |
2020-11-13 | 11.12 | 10.5 | 10.5 | 11.03 | 5100.0 | 10.93 |
2020-11-12 | 11.35 | 10.78 | 11.2 | 11.03 | 10500.0 | 10.93 |
2020-11-11 | 11.22 | 11.06 | 11.12 | 11.2 | 5600.0 | 11.1 |
2020-11-10 | 11.43 | 11.09 | 11.18 | 11.12 | 5600.0 | 11.02 |
2020-11-09 | 11.54 | 10.35 | 10.71 | 11.05 | 37400.0 | 10.95 |
2020-11-06 | 10.25 | 10.09 | 10.24 | 10.15 | 6700.0 | 10.06 |
2020-11-05 | 10.24 | 10.04 | 10.17 | 10.13 | 21900.0 | 10.04 |
2020-11-04 | 10.13 | 9.95 | 10.06 | 10.13 | 7200.0 | 10.04 |
2020-11-03 | 10.17 | 10.03 | 10.17 | 10.06 | 4200.0 | 9.97 |
2020-11-02 | 10.09 | 9.93 | 10.01 | 9.96 | 8600.0 | 9.87 |
2020-10-30 | 10.18 | 9.91 | 10.0 | 9.91 | 161700.0 | 9.82 |
2020-10-29 | 10.1 | 9.8 | 9.99 | 9.92 | 18000.0 | 9.83 |
2020-10-28 | 9.99 | 9.88 | 9.9 | 9.94 | 23900.0 | 9.85 |
2020-10-27 | 10.12 | 9.9 | 10.05 | 9.92 | 23500.0 | 9.83 |
2020-10-26 | 10.03 | 9.85 | 10.02 | 9.98 | 33100.0 | 9.89 |
2020-10-23 | 10.07 | 9.78 | 9.78 | 9.99 | 44200.0 | 9.9 |
2020-10-22 | 9.88 | 9.65 | 9.68 | 9.8 | 9200.0 | 9.71 |
2020-10-21 | 9.7 | 9.4 | 9.56 | 9.62 | 7700.0 | 9.53 |
2020-10-20 | 9.55 | 9.4 | 9.41 | 9.4 | 15700.0 | 9.31 |
2020-10-19 | 9.51 | 9.32 | 9.34 | 9.35 | 13900.0 | 9.27 |
2020-10-16 | 9.27 | 9.17 | 9.17 | 9.25 | 1300.0 | 9.17 |
2020-10-15 | 9.25 | 9.22 | 9.24 | 9.25 | 2300.0 | 9.17 |
2020-10-14 | 9.35 | 9.2 | 9.34 | 9.25 | 9800.0 | 9.17 |
2020-10-13 | 9.41 | 9.33 | 9.33 | 9.36 | 1800.0 | 9.27 |
2020-10-12 | 9.36 | 9.26 | 9.26 | 9.31 | 2300.0 | 9.23 |
2020-10-09 | 9.36 | 9.26 | 9.26 | 9.27 | 1900.0 | 9.19 |
2020-10-08 | 9.34 | 9.2 | 9.2 | 9.34 | 3900.0 | 9.26 |
2020-10-07 | 9.26 | 9.11 | 9.26 | 9.12 | 5300.0 | 9.04 |
2020-10-06 | 9.35 | 9.11 | 9.31 | 9.2 | 7300.0 | 9.12 |
2020-10-05 | 9.35 | 9.14 | 9.14 | 9.18 | 6200.0 | 9.1 |
2020-10-02 | 9.32 | 9.03 | 9.08 | 9.15 | 6400.0 | 9.07 |
2020-10-01 | 9.21 | 9.02 | 9.12 | 9.02 | 6500.0 | 8.94 |
2020-09-30 | 9.19 | 9.05 | 9.05 | 9.12 | 6100.0 | 9.04 |
2020-09-29 | 9.25 | 9.11 | 9.25 | 9.12 | 3400.0 | 9.04 |
2020-09-28 | 9.65 | 9.17 | 9.17 | 9.25 | 3000.0 | 9.17 |
2020-09-25 | 9.45 | 9.18 | 9.45 | 9.18 | 1200.0 | 9.1 |
2020-09-24 | 9.84 | 8.97 | 8.97 | 9.07 | 10900.0 | 8.99 |
2020-09-23 | 9.38 | 8.88 | 9.38 | 8.93 | 17200.0 | 8.85 |
2020-09-22 | 9.37 | 9.09 | 9.12 | 9.1 | 9500.0 | 9.02 |
2020-09-21 | 9.45 | 9.09 | 9.2 | 9.18 | 23800.0 | 9.1 |
2020-09-18 | 9.8 | 9.06 | 9.79 | 9.1 | 107000.0 | 9.02 |
2020-09-17 | 10.06 | 9.4 | 9.93 | 9.7 | 5600.0 | 9.61 |
2020-09-16 | 10.33 | 9.85 | 10.05 | 9.89 | 23100.0 | 9.8 |
2020-09-15 | 10.15 | 9.85 | 9.91 | 10.05 | 11800.0 | 9.96 |
2020-09-14 | 10.3 | 9.61 | 9.63 | 9.82 | 16400.0 | 9.73 |
2020-09-11 | 10.0 | 9.29 | 9.75 | 9.57 | 26800.0 | 9.48 |
2020-09-10 | 10.05 | 9.39 | 9.95 | 9.75 | 22400.0 | 9.66 |
2020-09-09 | 10.09 | 9.9 | 10.0 | 9.9 | 22600.0 | 9.81 |
2020-09-08 | 10.0 | 9.75 | 9.86 | 10.0 | 25200.0 | 9.91 |
2020-09-04 | 9.97 | 9.71 | 9.71 | 9.8 | 20000.0 | 9.71 |
2020-09-03 | 9.75 | 9.7 | 9.75 | 9.72 | 11700.0 | 9.63 |
2020-09-02 | 9.76 | 9.52 | 9.63 | 9.7 | 25800.0 | 9.51 |
2020-09-01 | 9.7 | 9.56 | 9.67 | 9.58 | 48200.0 | 9.4 |
2020-08-31 | 9.68 | 9.26 | 9.28 | 9.58 | 24400.0 | 9.4 |
2020-08-28 | 9.26 | 9.25 | 9.25 | 9.25 | 1200.0 | 9.07 |
2020-08-27 | 9.26 | 9.23 | 9.23 | 9.25 | 8800.0 | 9.07 |
2020-08-26 | 9.25 | 9.2 | 9.24 | 9.25 | 9900.0 | 9.07 |
2020-08-25 | 9.38 | 9.1 | 9.37 | 9.12 | 9800.0 | 8.94 |
2020-08-24 | 9.33 | 9.23 | 9.25 | 9.23 | 8900.0 | 9.05 |
2020-08-21 | 9.41 | 9.15 | 9.26 | 9.15 | 28500.0 | 8.97 |
2020-08-20 | 9.33 | 9.12 | 9.12 | 9.29 | 15900.0 | 9.11 |
2020-08-19 | 9.38 | 9.12 | 9.18 | 9.23 | 10200.0 | 9.05 |
2020-08-18 | 9.66 | 9.09 | 9.66 | 9.1 | 19500.0 | 8.92 |
2020-08-17 | 9.56 | 9.36 | 9.46 | 9.36 | 12800.0 | 9.18 |
2020-08-14 | 9.54 | 9.4 | 9.4 | 9.47 | 16900.0 | 9.29 |
2020-08-13 | 9.66 | 9.16 | 9.65 | 9.26 | 48500.0 | 9.08 |
2020-08-12 | 9.61 | 9.4 | 9.54 | 9.51 | 24500.0 | 9.33 |
2020-08-11 | 9.68 | 9.37 | 9.66 | 9.37 | 22500.0 | 9.19 |
2020-08-10 | 9.67 | 9.27 | 9.31 | 9.53 | 32600.0 | 9.35 |
2020-08-07 | 9.46 | 9.16 | 9.16 | 9.23 | 11300.0 | 9.05 |
2020-08-06 | 9.38 | 9.15 | 9.36 | 9.16 | 9100.0 | 8.98 |
2020-08-05 | 9.42 | 9.2 | 9.2 | 9.29 | 18100.0 | 9.11 |
2020-08-04 | 9.14 | 8.99 | 9.14 | 9.1 | 16000.0 | 8.92 |
2020-08-03 | 9.32 | 8.98 | 9.1 | 8.98 | 50500.0 | 8.81 |
2020-07-31 | 9.3 | 8.96 | 9.2 | 9.1 | 33400.0 | 8.92 |
2020-07-30 | 9.3 | 8.95 | 8.95 | 9.2 | 23200.0 | 9.02 |
2020-07-29 | 9.07 | 8.86 | 8.92 | 9.03 | 21600.0 | 8.86 |
2020-07-28 | 9.06 | 8.78 | 8.9 | 8.78 | 10100.0 | 8.61 |
2020-07-27 | 8.84 | 8.75 | 8.84 | 8.75 | 1100.0 | 8.58 |
2020-07-24 | 8.9 | 8.68 | 8.9 | 8.79 | 2900.0 | 8.62 |
2020-07-23 | 9.0 | 8.6 | 8.8 | 8.75 | 39200.0 | 8.58 |
2020-07-22 | 9.1 | 8.75 | 9.0 | 8.75 | 33800.0 | 8.58 |
2020-07-21 | 9.07 | 8.82 | 8.94 | 8.96 | 31800.0 | 8.79 |
2020-07-20 | 9.02 | 8.83 | 8.85 | 8.85 | 3200.0 | 8.68 |
2020-07-17 | 9.33 | 8.69 | 9.21 | 8.85 | 44900.0 | 8.68 |
2020-07-16 | 9.25 | 9.03 | 9.03 | 9.14 | 4200.0 | 8.96 |
2020-07-15 | 9.4 | 9.07 | 9.07 | 9.12 | 1600.0 | 8.94 |
2020-07-14 | 9.2 | 8.79 | 9.2 | 8.8 | 18100.0 | 8.63 |
2020-07-13 | 9.56 | 9.24 | 9.44 | 9.36 | 1800.0 | 9.18 |
2020-07-10 | 9.72 | 9.24 | 9.33 | 9.25 | 38200.0 | 9.07 |
2020-07-09 | 9.3 | 9.15 | 9.17 | 9.25 | 26100.0 | 9.07 |
2020-07-08 | 9.62 | 9.19 | 9.52 | 9.22 | 28500.0 | 9.04 |
2020-07-07 | 9.53 | 9.29 | 9.36 | 9.32 | 8600.0 | 9.14 |
2020-07-06 | 9.81 | 9.34 | 9.81 | 9.56 | 22100.0 | 9.38 |
2020-07-02 | 9.78 | 9.54 | 9.76 | 9.64 | 9200.0 | 9.45 |
2020-07-01 | 9.74 | 9.36 | 9.72 | 9.66 | 11900.0 | 9.47 |
2020-06-30 | 9.88 | 9.32 | 9.58 | 9.69 | 42500.0 | 9.5 |
2020-06-29 | 9.64 | 8.76 | 8.76 | 9.6 | 113900.0 | 9.41 |
2020-06-26 | 8.9 | 8.52 | 8.74 | 8.76 | 898100.0 | 8.59 |
2020-06-25 | 8.95 | 8.66 | 8.71 | 8.81 | 101100.0 | 8.64 |
2020-06-24 | 9.16 | 8.66 | 9.16 | 8.8 | 102300.0 | 8.63 |
2020-06-23 | 9.36 | 9.08 | 9.14 | 9.36 | 52100.0 | 9.18 |
2020-06-22 | 9.36 | 8.88 | 9.2 | 9.0 | 62700.0 | 8.83 |
2020-06-19 | 9.54 | 9.2 | 9.35 | 9.26 | 55100.0 | 9.08 |
2020-06-18 | 9.35 | 9.0 | 9.0 | 9.2 | 32900.0 | 9.02 |
2020-06-17 | 9.41 | 8.67 | 9.41 | 9.0 | 96500.0 | 8.83 |
2020-06-16 | 9.66 | 9.25 | 9.32 | 9.46 | 58900.0 | 9.28 |
2020-06-15 | 9.8 | 8.6 | 8.6 | 9.15 | 109700.0 | 8.97 |
2020-06-12 | 9.47 | 8.38 | 9.47 | 8.78 | 64800.0 | 8.61 |
2020-06-11 | 9.76 | 9.0 | 9.6 | 9.0 | 56700.0 | 8.83 |
2020-06-10 | 10.06 | 9.71 | 9.8 | 9.75 | 34300.0 | 9.56 |
2020-06-09 | 10.07 | 9.64 | 10.01 | 9.74 | 31100.0 | 9.55 |
2020-06-08 | 10.5 | 10.01 | 10.32 | 10.23 | 90000.0 | 10.03 |
2020-06-05 | 10.35 | 9.98 | 10.25 | 10.01 | 23200.0 | 9.82 |
2020-06-04 | 10.47 | 9.5 | 9.64 | 9.87 | 25500.0 | 9.68 |
2020-06-03 | 10.4 | 9.74 | 9.97 | 9.74 | 20400.0 | 9.45 |
2020-06-02 | 9.86 | 9.56 | 9.74 | 9.71 | 10500.0 | 9.42 |
2020-06-01 | 10.53 | 9.55 | 9.92 | 9.55 | 18100.0 | 9.27 |
2020-05-29 | 10.12 | 9.59 | 10.12 | 9.77 | 17800.0 | 9.48 |
2020-05-28 | 10.55 | 9.93 | 10.54 | 10.16 | 15500.0 | 9.86 |
2020-05-27 | 10.5 | 9.61 | 9.61 | 10.35 | 25400.0 | 10.05 |
2020-05-26 | 9.78 | 9.19 | 9.51 | 9.28 | 21000.0 | 9.01 |
2020-05-22 | 9.39 | 9.01 | 9.01 | 9.2 | 11600.0 | 8.93 |
2020-05-21 | 9.5 | 8.98 | 9.45 | 9.1 | 12200.0 | 8.83 |
2020-05-20 | 9.88 | 9.16 | 9.16 | 9.5 | 10900.0 | 9.22 |
2020-05-19 | 9.57 | 8.75 | 9.5 | 9.02 | 22100.0 | 8.76 |
2020-05-18 | 10.0 | 9.21 | 9.95 | 9.57 | 30400.0 | 9.29 |
2020-05-15 | 8.58 | 8.12 | 8.48 | 8.39 | 13100.0 | 8.14 |
2020-05-14 | 8.99 | 8.05 | 8.6 | 8.4 | 16700.0 | 8.15 |
2020-05-13 | 8.74 | 8.0 | 8.0 | 8.72 | 27100.0 | 8.46 |
2020-05-12 | 8.55 | 7.9 | 8.55 | 8.05 | 56500.0 | 7.81 |
2020-05-11 | 9.25 | 8.54 | 9.25 | 8.54 | 20300.0 | 8.29 |
2020-05-08 | 9.61 | 9.29 | 9.33 | 9.29 | 16900.0 | 9.02 |
2020-05-07 | 9.26 | 9.02 | 9.22 | 9.1 | 17700.0 | 8.83 |
2020-05-06 | 9.4 | 9.02 | 9.02 | 9.15 | 17200.0 | 8.88 |
2020-05-05 | 9.98 | 9.01 | 9.98 | 9.01 | 22000.0 | 8.75 |
2020-05-04 | 9.94 | 9.31 | 9.49 | 9.56 | 31700.0 | 9.28 |
2020-05-01 | 9.71 | 9.01 | 9.51 | 9.49 | 18600.0 | 9.21 |
2020-04-30 | 10.13 | 9.37 | 10.07 | 9.82 | 22700.0 | 9.53 |
2020-04-29 | 10.89 | 9.53 | 9.53 | 10.57 | 17900.0 | 10.26 |
2020-04-28 | 9.55 | 9.06 | 9.32 | 9.5 | 22100.0 | 9.22 |
2020-04-27 | 9.3 | 9.03 | 9.14 | 9.05 | 13400.0 | 8.78 |
2020-04-24 | 8.84 | 8.3 | 8.61 | 8.84 | 11600.0 | 8.58 |
2020-04-23 | 8.82 | 8.41 | 8.62 | 8.81 | 14700.0 | 8.55 |
2020-04-22 | 8.82 | 8.39 | 8.65 | 8.6 | 11000.0 | 8.35 |
2020-04-21 | 9.51 | 8.33 | 8.33 | 8.77 | 8500.0 | 8.51 |
2020-04-20 | 10.06 | 8.45 | 9.38 | 8.86 | 16600.0 | 8.6 |
2020-04-17 | 9.67 | 8.47 | 8.5 | 9.36 | 7600.0 | 9.09 |
2020-04-16 | 8.53 | 8.04 | 8.53 | 8.33 | 22800.0 | 8.09 |
2020-04-15 | 9.71 | 8.51 | 9.24 | 8.51 | 21700.0 | 8.26 |
2020-04-14 | 10.25 | 9.5 | 10.25 | 9.5 | 11200.0 | 9.22 |
2020-04-13 | 11.13 | 9.31 | 10.49 | 9.56 | 14300.0 | 9.28 |
2020-04-09 | 10.53 | 9.66 | 9.71 | 10.53 | 20400.0 | 10.22 |
2020-04-08 | 9.47 | 8.82 | 9.09 | 9.33 | 22900.0 | 9.06 |
2020-04-07 | 9.82 | 9.35 | 9.43 | 9.64 | 11300.0 | 9.36 |
2020-04-06 | 10.09 | 8.34 | 8.5 | 9.36 | 26900.0 | 9.09 |
2020-04-03 | 8.99 | 8.59 | 8.85 | 8.68 | 9700.0 | 8.43 |
2020-04-02 | 9.0 | 8.72 | 8.86 | 9.0 | 12200.0 | 8.74 |
2020-04-01 | 9.92 | 8.89 | 9.6 | 8.94 | 22800.0 | 8.68 |
2020-03-31 | 10.04 | 9.52 | 9.57 | 10.04 | 33900.0 | 9.75 |
2020-03-30 | 9.89 | 9.3 | 9.89 | 9.78 | 14000.0 | 9.49 |
2020-03-27 | 10.84 | 9.59 | 10.84 | 9.75 | 21800.0 | 9.46 |
2020-03-26 | 10.99 | 9.63 | 9.63 | 10.99 | 29700.0 | 10.67 |
2020-03-25 | 9.99 | 9.47 | 9.79 | 9.93 | 9900.0 | 9.64 |
2020-03-24 | 9.81 | 8.75 | 8.75 | 9.79 | 20400.0 | 9.5 |
2020-03-23 | 9.06 | 8.38 | 9.0 | 8.43 | 12400.0 | 8.18 |
2020-03-20 | 9.54 | 8.86 | 9.54 | 8.86 | 47700.0 | 8.6 |
2020-03-19 | 9.89 | 8.76 | 9.28 | 9.71 | 16600.0 | 9.42 |
2020-03-18 | 10.3 | 9.01 | 10.15 | 9.02 | 26300.0 | 8.76 |
2020-03-17 | 10.81 | 9.8 | 9.96 | 10.81 | 29800.0 | 10.49 |
2020-03-16 | 10.88 | 9.79 | 10.17 | 10.01 | 22300.0 | 9.72 |
2020-03-13 | 11.04 | 10.13 | 10.79 | 11.04 | 38100.0 | 10.72 |
2020-03-12 | 11.63 | 10.27 | 11.09 | 10.32 | 45600.0 | 10.02 |
2020-03-11 | 11.92 | 11.66 | 11.76 | 11.68 | 16100.0 | 11.24 |
2020-03-10 | 12.2 | 11.31 | 12.14 | 12.09 | 18800.0 | 11.63 |
2020-03-09 | 12.44 | 11.37 | 11.99 | 11.85 | 19400.0 | 11.4 |
2020-03-06 | 13.09 | 12.45 | 12.99 | 12.47 | 11100.0 | 12.0 |
2020-03-05 | 13.56 | 13.11 | 13.41 | 13.15 | 20200.0 | 12.65 |
2020-03-04 | 13.65 | 13.38 | 13.63 | 13.61 | 11600.0 | 13.1 |
2020-03-03 | 14.25 | 13.44 | 14.25 | 13.47 | 14900.0 | 12.96 |
2020-03-02 | 14.24 | 13.7 | 13.96 | 14.24 | 11700.0 | 13.7 |
2020-02-28 | 14.41 | 13.68 | 14.33 | 13.95 | 18200.0 | 13.42 |
2020-02-27 | 14.67 | 14.34 | 14.35 | 14.59 | 14200.0 | 14.04 |
2020-02-26 | 14.82 | 14.5 | 14.75 | 14.61 | 13300.0 | 14.06 |
2020-02-25 | 14.81 | 14.6 | 14.81 | 14.75 | 19600.0 | 14.19 |
2020-02-24 | 15.2 | 14.62 | 14.95 | 14.96 | 16500.0 | 14.4 |
2020-02-21 | 15.47 | 15.28 | 15.44 | 15.28 | 7600.0 | 14.7 |
2020-02-20 | 15.47 | 15.37 | 15.47 | 15.37 | 1500.0 | 14.79 |
2020-02-19 | 15.45 | 15.25 | 15.3 | 15.32 | 6900.0 | 14.74 |
2020-02-18 | 15.36 | 15.15 | 15.15 | 15.3 | 6500.0 | 14.72 |