名前 | Flexible Solutions International Inc. Common Stock (CDA) |
ティッカー | FSI |
国 | Canada |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.6 | 4.21 | 4.5 | 4.3 | 254400.0 | 4.3 |
2021-02-12 | 4.35 | 4.16 | 4.32 | 4.34 | 166400.0 | 4.34 |
2021-02-11 | 4.43 | 4.07 | 4.19 | 4.32 | 334100.0 | 4.32 |
2021-02-10 | 4.36 | 3.88 | 4.3 | 4.16 | 423700.0 | 4.16 |
2021-02-09 | 5.65 | 3.5 | 3.76 | 4.33 | 3683000.0 | 4.33 |
2021-02-08 | 3.78 | 3.61 | 3.67 | 3.74 | 68200.0 | 3.74 |
2021-02-05 | 3.76 | 3.55 | 3.76 | 3.66 | 35800.0 | 3.66 |
2021-02-04 | 3.72 | 3.57 | 3.67 | 3.63 | 51500.0 | 3.63 |
2021-02-03 | 3.69 | 3.2 | 3.51 | 3.66 | 133800.0 | 3.66 |
2021-02-02 | 3.58 | 3.4 | 3.46 | 3.51 | 46400.0 | 3.51 |
2021-02-01 | 3.47 | 3.35 | 3.36 | 3.46 | 82100.0 | 3.46 |
2021-01-29 | 3.47 | 3.19 | 3.37 | 3.3 | 81400.0 | 3.3 |
2021-01-28 | 3.54 | 3.27 | 3.45 | 3.47 | 45300.0 | 3.47 |
2021-01-27 | 3.64 | 3.41 | 3.64 | 3.45 | 66100.0 | 3.45 |
2021-01-26 | 3.73 | 3.56 | 3.72 | 3.62 | 48200.0 | 3.62 |
2021-01-25 | 3.89 | 3.52 | 3.8 | 3.63 | 102600.0 | 3.63 |
2021-01-22 | 3.79 | 3.57 | 3.64 | 3.78 | 49000.0 | 3.78 |
2021-01-21 | 3.89 | 3.57 | 3.84 | 3.64 | 85200.0 | 3.64 |
2021-01-20 | 3.89 | 3.74 | 3.81 | 3.8 | 92000.0 | 3.8 |
2021-01-19 | 4.0 | 3.75 | 3.78 | 3.79 | 200100.0 | 3.79 |
2021-01-15 | 3.78 | 3.43 | 3.43 | 3.71 | 148700.0 | 3.71 |
2021-01-14 | 3.63 | 3.37 | 3.48 | 3.57 | 176900.0 | 3.57 |
2021-01-13 | 3.7 | 3.0 | 3.12 | 3.5 | 664100.0 | 3.5 |
2021-01-12 | 2.8 | 2.65 | 2.7 | 2.79 | 237400.0 | 2.79 |
2021-01-11 | 2.83 | 2.61 | 2.7 | 2.7 | 172300.0 | 2.7 |
2021-01-08 | 2.7 | 2.57 | 2.6 | 2.69 | 45700.0 | 2.69 |
2021-01-07 | 2.65 | 2.52 | 2.57 | 2.64 | 54100.0 | 2.64 |
2021-01-06 | 2.65 | 2.46 | 2.48 | 2.55 | 109200.0 | 2.55 |
2021-01-05 | 2.51 | 2.4 | 2.5 | 2.48 | 84900.0 | 2.48 |
2021-01-04 | 2.55 | 2.44 | 2.5 | 2.48 | 26600.0 | 2.48 |
2020-12-31 | 2.5 | 2.44 | 2.48 | 2.49 | 62600.0 | 2.49 |
2020-12-30 | 2.52 | 2.45 | 2.52 | 2.48 | 21000.0 | 2.48 |
2020-12-29 | 2.51 | 2.45 | 2.51 | 2.49 | 24200.0 | 2.49 |
2020-12-28 | 2.56 | 2.44 | 2.5 | 2.47 | 39800.0 | 2.47 |
2020-12-24 | 2.5 | 2.47 | 2.5 | 2.48 | 29200.0 | 2.48 |
2020-12-23 | 2.48 | 2.41 | 2.41 | 2.46 | 28900.0 | 2.46 |
2020-12-22 | 2.5 | 2.41 | 2.44 | 2.44 | 34800.0 | 2.44 |
2020-12-21 | 2.47 | 2.41 | 2.47 | 2.46 | 49900.0 | 2.46 |
2020-12-18 | 2.5 | 2.44 | 2.5 | 2.47 | 15400.0 | 2.47 |
2020-12-17 | 2.49 | 2.42 | 2.47 | 2.46 | 32300.0 | 2.46 |
2020-12-16 | 2.5 | 2.45 | 2.5 | 2.46 | 27300.0 | 2.46 |
2020-12-15 | 2.52 | 2.42 | 2.46 | 2.52 | 29100.0 | 2.52 |
2020-12-14 | 2.52 | 2.4 | 2.52 | 2.43 | 59300.0 | 2.43 |
2020-12-11 | 2.48 | 2.37 | 2.4 | 2.48 | 37200.0 | 2.48 |
2020-12-10 | 2.47 | 2.37 | 2.44 | 2.42 | 20600.0 | 2.42 |
2020-12-09 | 2.5 | 2.35 | 2.43 | 2.43 | 72100.0 | 2.43 |
2020-12-08 | 2.45 | 2.3 | 2.35 | 2.45 | 28200.0 | 2.45 |
2020-12-07 | 2.42 | 2.3 | 2.3 | 2.35 | 45300.0 | 2.35 |
2020-12-04 | 2.46 | 2.34 | 2.37 | 2.38 | 47400.0 | 2.38 |
2020-12-03 | 2.44 | 2.36 | 2.42 | 2.4 | 25900.0 | 2.4 |
2020-12-02 | 2.44 | 2.34 | 2.38 | 2.42 | 15300.0 | 2.42 |
2020-12-01 | 2.45 | 2.34 | 2.45 | 2.37 | 44900.0 | 2.37 |
2020-11-30 | 2.51 | 2.41 | 2.5 | 2.45 | 106600.0 | 2.45 |
2020-11-27 | 2.54 | 2.45 | 2.49 | 2.5 | 14900.0 | 2.5 |
2020-11-25 | 2.5 | 2.43 | 2.48 | 2.49 | 40500.0 | 2.49 |
2020-11-24 | 2.49 | 2.32 | 2.35 | 2.49 | 70200.0 | 2.49 |
2020-11-23 | 2.35 | 2.27 | 2.35 | 2.33 | 51300.0 | 2.33 |
2020-11-20 | 2.29 | 2.18 | 2.2 | 2.29 | 90100.0 | 2.29 |
2020-11-19 | 2.33 | 2.18 | 2.29 | 2.19 | 77600.0 | 2.19 |
2020-11-18 | 2.33 | 2.26 | 2.26 | 2.3 | 47300.0 | 2.3 |
2020-11-17 | 2.35 | 2.24 | 2.25 | 2.3 | 33700.0 | 2.3 |
2020-11-16 | 2.6 | 2.31 | 2.6 | 2.32 | 229900.0 | 2.32 |
2020-11-13 | 2.71 | 2.63 | 2.66 | 2.69 | 55100.0 | 2.69 |
2020-11-12 | 2.77 | 2.7 | 2.77 | 2.71 | 15600.0 | 2.71 |
2020-11-11 | 2.79 | 2.67 | 2.67 | 2.75 | 32100.0 | 2.75 |
2020-11-10 | 2.85 | 2.71 | 2.73 | 2.75 | 44000.0 | 2.75 |
2020-11-09 | 2.88 | 2.52 | 2.68 | 2.8 | 69500.0 | 2.8 |
2020-11-06 | 2.81 | 2.66 | 2.7 | 2.75 | 20900.0 | 2.75 |
2020-11-05 | 2.95 | 2.68 | 2.89 | 2.71 | 96200.0 | 2.71 |
2020-11-04 | 3.0 | 2.83 | 2.95 | 2.88 | 108500.0 | 2.88 |
2020-11-03 | 2.92 | 2.76 | 2.76 | 2.92 | 33400.0 | 2.92 |
2020-11-02 | 2.95 | 2.75 | 2.89 | 2.78 | 63300.0 | 2.78 |
2020-10-30 | 2.9 | 2.47 | 2.74 | 2.83 | 73800.0 | 2.83 |
2020-10-29 | 2.81 | 2.58 | 2.72 | 2.8 | 30500.0 | 2.8 |
2020-10-28 | 2.74 | 2.55 | 2.69 | 2.66 | 62400.0 | 2.66 |
2020-10-27 | 2.84 | 2.79 | 2.82 | 2.82 | 30600.0 | 2.82 |
2020-10-26 | 2.94 | 2.73 | 2.88 | 2.82 | 93300.0 | 2.82 |
2020-10-23 | 2.91 | 2.8 | 2.88 | 2.87 | 57300.0 | 2.87 |
2020-10-22 | 2.82 | 2.63 | 2.73 | 2.81 | 94900.0 | 2.81 |
2020-10-21 | 2.74 | 2.62 | 2.62 | 2.73 | 53100.0 | 2.73 |
2020-10-20 | 2.7 | 2.52 | 2.59 | 2.7 | 110600.0 | 2.7 |
2020-10-19 | 2.59 | 2.41 | 2.5 | 2.55 | 164100.0 | 2.55 |
2020-10-16 | 2.54 | 2.23 | 2.5 | 2.5 | 783800.0 | 2.5 |
2020-10-15 | 2.19 | 2.02 | 2.1 | 2.13 | 1052400.0 | 2.13 |
2020-10-14 | 2.13 | 2.0 | 2.04 | 2.1 | 14000.0 | 2.1 |
2020-10-13 | 2.25 | 2.05 | 2.1 | 2.05 | 29400.0 | 2.05 |
2020-10-12 | 2.29 | 2.15 | 2.29 | 2.19 | 11200.0 | 2.19 |
2020-10-09 | 2.29 | 2.16 | 2.18 | 2.2 | 28400.0 | 2.2 |
2020-10-08 | 2.36 | 2.2 | 2.23 | 2.27 | 27200.0 | 2.27 |
2020-10-07 | 2.18 | 2.07 | 2.1 | 2.17 | 34300.0 | 2.17 |
2020-10-06 | 2.09 | 2.01 | 2.01 | 2.08 | 13500.0 | 2.08 |
2020-10-05 | 2.09 | 1.98 | 2.06 | 2.08 | 21700.0 | 2.08 |
2020-10-02 | 2.07 | 1.92 | 1.92 | 2.06 | 19900.0 | 2.06 |
2020-10-01 | 2.09 | 2.0 | 2.04 | 2.07 | 9000.0 | 2.07 |
2020-09-30 | 2.09 | 1.95 | 2.04 | 2.04 | 42800.0 | 2.04 |
2020-09-29 | 2.17 | 2.01 | 2.12 | 2.06 | 16000.0 | 2.06 |
2020-09-28 | 2.19 | 2.03 | 2.05 | 2.11 | 21400.0 | 2.11 |
2020-09-25 | 2.06 | 1.93 | 1.97 | 2.05 | 24900.0 | 2.05 |
2020-09-24 | 1.99 | 1.89 | 1.95 | 1.96 | 80800.0 | 1.96 |
2020-09-23 | 2.06 | 2.03 | 2.04 | 2.04 | 20700.0 | 2.04 |
2020-09-22 | 2.24 | 1.87 | 2.23 | 2.04 | 110800.0 | 2.04 |
2020-09-21 | 2.37 | 2.06 | 2.3 | 2.22 | 69800.0 | 2.22 |
2020-09-18 | 2.38 | 2.23 | 2.33 | 2.27 | 25200.0 | 2.27 |
2020-09-17 | 2.46 | 2.35 | 2.37 | 2.35 | 21300.0 | 2.35 |
2020-09-16 | 2.55 | 2.38 | 2.49 | 2.41 | 76700.0 | 2.41 |
2020-09-15 | 2.51 | 2.25 | 2.38 | 2.48 | 67200.0 | 2.48 |
2020-09-14 | 2.72 | 2.42 | 2.63 | 2.42 | 109600.0 | 2.42 |
2020-09-11 | 2.75 | 2.65 | 2.75 | 2.65 | 28400.0 | 2.65 |
2020-09-10 | 2.8 | 2.65 | 2.71 | 2.74 | 40800.0 | 2.74 |
2020-09-09 | 2.85 | 2.67 | 2.8 | 2.75 | 34200.0 | 2.75 |
2020-09-08 | 2.78 | 2.58 | 2.68 | 2.77 | 69800.0 | 2.77 |
2020-09-04 | 2.81 | 2.57 | 2.77 | 2.75 | 54600.0 | 2.75 |
2020-09-03 | 2.9 | 2.77 | 2.81 | 2.82 | 33700.0 | 2.82 |
2020-09-02 | 2.9 | 2.75 | 2.79 | 2.85 | 41000.0 | 2.85 |
2020-09-01 | 2.84 | 2.7 | 2.77 | 2.83 | 35200.0 | 2.83 |
2020-08-31 | 2.94 | 2.74 | 2.92 | 2.78 | 40900.0 | 2.78 |
2020-08-28 | 2.85 | 2.7 | 2.72 | 2.84 | 53700.0 | 2.84 |
2020-08-27 | 2.85 | 2.61 | 2.83 | 2.76 | 32800.0 | 2.76 |
2020-08-26 | 2.9 | 2.71 | 2.84 | 2.84 | 54400.0 | 2.84 |
2020-08-25 | 2.94 | 2.81 | 2.9 | 2.85 | 63000.0 | 2.85 |
2020-08-24 | 2.93 | 2.8 | 2.85 | 2.93 | 87800.0 | 2.93 |
2020-08-21 | 2.99 | 2.73 | 2.9 | 2.8 | 130900.0 | 2.8 |
2020-08-20 | 2.94 | 2.67 | 2.67 | 2.9 | 276800.0 | 2.9 |
2020-08-19 | 2.76 | 2.64 | 2.68 | 2.73 | 25500.0 | 2.73 |
2020-08-18 | 2.82 | 2.64 | 2.8 | 2.7 | 94200.0 | 2.7 |
2020-08-17 | 3.0 | 2.72 | 2.97 | 2.82 | 238300.0 | 2.82 |
2020-08-14 | 2.62 | 2.38 | 2.53 | 2.55 | 117600.0 | 2.55 |
2020-08-13 | 2.63 | 2.5 | 2.63 | 2.61 | 89900.0 | 2.61 |
2020-08-12 | 2.64 | 2.55 | 2.63 | 2.59 | 61300.0 | 2.59 |
2020-08-11 | 2.63 | 2.46 | 2.5 | 2.59 | 86700.0 | 2.59 |
2020-08-10 | 2.5 | 2.37 | 2.38 | 2.47 | 40600.0 | 2.47 |
2020-08-07 | 2.45 | 2.31 | 2.35 | 2.39 | 28900.0 | 2.39 |
2020-08-06 | 2.41 | 2.28 | 2.28 | 2.39 | 28800.0 | 2.39 |
2020-08-05 | 2.37 | 2.32 | 2.33 | 2.32 | 20500.0 | 2.32 |
2020-08-04 | 2.41 | 2.31 | 2.34 | 2.33 | 24100.0 | 2.33 |
2020-08-03 | 2.45 | 2.27 | 2.4 | 2.38 | 41500.0 | 2.38 |
2020-07-31 | 2.5 | 2.23 | 2.49 | 2.35 | 53800.0 | 2.35 |
2020-07-30 | 2.5 | 2.4 | 2.5 | 2.47 | 42300.0 | 2.47 |
2020-07-29 | 2.54 | 2.37 | 2.48 | 2.53 | 182100.0 | 2.53 |
2020-07-28 | 2.34 | 2.08 | 2.1 | 2.33 | 109600.0 | 2.33 |
2020-07-27 | 2.13 | 2.04 | 2.1 | 2.06 | 26700.0 | 2.06 |
2020-07-24 | 2.17 | 2.05 | 2.12 | 2.05 | 50200.0 | 2.05 |
2020-07-23 | 2.49 | 2.15 | 2.36 | 2.2 | 105900.0 | 2.2 |
2020-07-22 | 2.34 | 2.21 | 2.27 | 2.34 | 68400.0 | 2.34 |
2020-07-21 | 2.27 | 2.19 | 2.2 | 2.2 | 26900.0 | 2.2 |
2020-07-20 | 2.29 | 2.11 | 2.29 | 2.2 | 40900.0 | 2.2 |
2020-07-17 | 2.28 | 2.07 | 2.2 | 2.2 | 66200.0 | 2.2 |
2020-07-16 | 2.3 | 1.89 | 1.95 | 2.17 | 321200.0 | 2.17 |
2020-07-15 | 1.94 | 1.83 | 1.9 | 1.93 | 34600.0 | 1.93 |
2020-07-14 | 1.92 | 1.82 | 1.86 | 1.88 | 46100.0 | 1.88 |
2020-07-13 | 1.94 | 1.8 | 1.88 | 1.88 | 89200.0 | 1.88 |
2020-07-10 | 1.94 | 1.84 | 1.86 | 1.87 | 20300.0 | 1.87 |
2020-07-09 | 1.9 | 1.82 | 1.9 | 1.89 | 22300.0 | 1.89 |
2020-07-08 | 1.94 | 1.87 | 1.89 | 1.9 | 25300.0 | 1.9 |
2020-07-07 | 1.98 | 1.89 | 1.9 | 1.89 | 122400.0 | 1.89 |
2020-07-06 | 2.0 | 1.88 | 1.99 | 1.96 | 29500.0 | 1.96 |
2020-07-02 | 1.99 | 1.86 | 1.98 | 1.91 | 50200.0 | 1.91 |
2020-07-01 | 2.04 | 1.9 | 2.04 | 1.91 | 51800.0 | 1.91 |
2020-06-30 | 2.05 | 1.99 | 2.0 | 2.04 | 48400.0 | 2.04 |
2020-06-29 | 2.09 | 1.82 | 1.85 | 1.98 | 114000.0 | 1.98 |
2020-06-26 | 2.0 | 1.85 | 2.0 | 1.87 | 69500.0 | 1.87 |
2020-06-25 | 2.05 | 1.86 | 1.89 | 2.01 | 45800.0 | 2.01 |
2020-06-24 | 1.95 | 1.85 | 1.95 | 1.89 | 52300.0 | 1.89 |
2020-06-23 | 1.96 | 1.89 | 1.92 | 1.95 | 31400.0 | 1.95 |
2020-06-22 | 1.94 | 1.86 | 1.92 | 1.89 | 50800.0 | 1.89 |
2020-06-19 | 2.0 | 1.9 | 2.0 | 1.94 | 34400.0 | 1.94 |
2020-06-18 | 1.98 | 1.9 | 1.95 | 1.97 | 15100.0 | 1.97 |
2020-06-17 | 1.98 | 1.9 | 1.96 | 1.96 | 41300.0 | 1.96 |
2020-06-16 | 2.18 | 1.96 | 2.15 | 1.98 | 51200.0 | 1.98 |
2020-06-15 | 2.04 | 1.88 | 1.92 | 2.0 | 64300.0 | 2.0 |
2020-06-12 | 2.03 | 1.92 | 1.95 | 1.96 | 70700.0 | 1.96 |
2020-06-11 | 2.06 | 1.86 | 2.0 | 1.94 | 116100.0 | 1.94 |
2020-06-10 | 2.23 | 2.05 | 2.23 | 2.13 | 57700.0 | 2.13 |
2020-06-09 | 2.4 | 2.12 | 2.4 | 2.2 | 111700.0 | 2.2 |
2020-06-08 | 2.2 | 2.11 | 2.2 | 2.19 | 104400.0 | 2.19 |
2020-06-05 | 2.13 | 1.98 | 2.09 | 2.1 | 122200.0 | 2.1 |
2020-06-04 | 2.0 | 1.75 | 1.8 | 1.99 | 95700.0 | 1.99 |
2020-06-03 | 2.29 | 1.76 | 2.21 | 2.0 | 173300.0 | 2.0 |
2020-06-02 | 2.12 | 1.86 | 1.9 | 2.11 | 188100.0 | 2.11 |
2020-06-01 | 1.82 | 1.62 | 1.72 | 1.82 | 109900.0 | 1.82 |
2020-05-29 | 1.73 | 1.6 | 1.6 | 1.66 | 91100.0 | 1.66 |
2020-05-28 | 1.66 | 1.55 | 1.58 | 1.6 | 83300.0 | 1.6 |
2020-05-27 | 1.61 | 1.55 | 1.57 | 1.56 | 11900.0 | 1.56 |
2020-05-26 | 1.7 | 1.53 | 1.7 | 1.57 | 104800.0 | 1.57 |
2020-05-22 | 1.66 | 1.51 | 1.54 | 1.58 | 20700.0 | 1.58 |
2020-05-21 | 1.64 | 1.51 | 1.51 | 1.57 | 33700.0 | 1.57 |
2020-05-20 | 1.62 | 1.55 | 1.58 | 1.62 | 11900.0 | 1.62 |
2020-05-19 | 1.65 | 1.53 | 1.6 | 1.58 | 40300.0 | 1.58 |
2020-05-18 | 1.67 | 1.58 | 1.64 | 1.58 | 38600.0 | 1.58 |
2020-05-15 | 1.68 | 1.57 | 1.58 | 1.57 | 48100.0 | 1.57 |
2020-05-14 | 1.44 | 1.34 | 1.39 | 1.41 | 30600.0 | 1.41 |
2020-05-13 | 1.47 | 1.32 | 1.32 | 1.39 | 22200.0 | 1.39 |
2020-05-12 | 1.43 | 1.29 | 1.4 | 1.29 | 29800.0 | 1.29 |
2020-05-11 | 1.44 | 1.4 | 1.44 | 1.4 | 35000.0 | 1.4 |
2020-05-08 | 1.45 | 1.4 | 1.45 | 1.45 | 21200.0 | 1.45 |
2020-05-07 | 1.53 | 1.43 | 1.45 | 1.44 | 11500.0 | 1.44 |
2020-05-06 | 1.55 | 1.35 | 1.51 | 1.41 | 22600.0 | 1.41 |
2020-05-05 | 1.53 | 1.45 | 1.53 | 1.48 | 8600.0 | 1.48 |
2020-05-04 | 1.55 | 1.2 | 1.2 | 1.46 | 36800.0 | 1.46 |
2020-05-01 | 1.6 | 1.41 | 1.45 | 1.41 | 35800.0 | 1.41 |
2020-04-30 | 1.68 | 1.6 | 1.66 | 1.6 | 6700.0 | 1.6 |
2020-04-29 | 1.7 | 1.5 | 1.62 | 1.66 | 32200.0 | 1.66 |
2020-04-28 | 1.68 | 1.51 | 1.61 | 1.53 | 53100.0 | 1.53 |
2020-04-27 | 1.7 | 1.41 | 1.45 | 1.6 | 73600.0 | 1.6 |
2020-04-24 | 1.49 | 1.37 | 1.4 | 1.39 | 7800.0 | 1.39 |
2020-04-23 | 1.51 | 1.37 | 1.45 | 1.43 | 11500.0 | 1.43 |
2020-04-22 | 1.49 | 1.32 | 1.33 | 1.36 | 24900.0 | 1.36 |
2020-04-21 | 1.38 | 1.31 | 1.31 | 1.32 | 18400.0 | 1.32 |
2020-04-20 | 1.48 | 1.31 | 1.37 | 1.32 | 10700.0 | 1.32 |
2020-04-17 | 1.53 | 1.38 | 1.53 | 1.45 | 20700.0 | 1.45 |
2020-04-16 | 1.5 | 1.34 | 1.42 | 1.36 | 12300.0 | 1.36 |
2020-04-15 | 1.51 | 1.32 | 1.5 | 1.33 | 28200.0 | 1.33 |
2020-04-14 | 1.72 | 1.4 | 1.72 | 1.45 | 23000.0 | 1.45 |
2020-04-13 | 1.7 | 1.26 | 1.29 | 1.6 | 56500.0 | 1.6 |
2020-04-09 | 1.29 | 1.2 | 1.25 | 1.27 | 19500.0 | 1.27 |
2020-04-08 | 1.25 | 1.15 | 1.25 | 1.21 | 11000.0 | 1.21 |
2020-04-07 | 1.25 | 1.1 | 1.13 | 1.17 | 45500.0 | 1.17 |
2020-04-06 | 1.22 | 1.03 | 1.14 | 1.06 | 15100.0 | 1.06 |
2020-04-03 | 1.15 | 1.04 | 1.06 | 1.13 | 22700.0 | 1.13 |
2020-04-02 | 1.15 | 1.07 | 1.14 | 1.15 | 9300.0 | 1.15 |
2020-04-01 | 1.15 | 1.07 | 1.1 | 1.14 | 9500.0 | 1.14 |
2020-03-31 | 1.29 | 1.1 | 1.25 | 1.17 | 46600.0 | 1.17 |
2020-03-30 | 1.33 | 1.21 | 1.33 | 1.23 | 23200.0 | 1.23 |
2020-03-27 | 1.28 | 1.15 | 1.18 | 1.27 | 26700.0 | 1.27 |
2020-03-26 | 1.19 | 1.11 | 1.12 | 1.15 | 32200.0 | 1.15 |
2020-03-25 | 1.25 | 1.1 | 1.25 | 1.17 | 22200.0 | 1.17 |
2020-03-24 | 1.27 | 1.01 | 1.01 | 1.2 | 73600.0 | 1.2 |
2020-03-23 | 1.1 | 1.0 | 1.04 | 1.06 | 23600.0 | 1.06 |
2020-03-20 | 1.25 | 0.86 | 1.16 | 1.09 | 243700.0 | 1.09 |
2020-03-19 | 1.33 | 1.05 | 1.28 | 1.26 | 38200.0 | 1.26 |
2020-03-18 | 1.68 | 1.36 | 1.49 | 1.39 | 68600.0 | 1.39 |
2020-03-17 | 1.69 | 1.6 | 1.69 | 1.67 | 10800.0 | 1.67 |
2020-03-16 | 1.9 | 1.52 | 1.9 | 1.77 | 77400.0 | 1.77 |
2020-03-13 | 1.93 | 1.8 | 1.84 | 1.9 | 15000.0 | 1.9 |
2020-03-12 | 1.89 | 1.8 | 1.82 | 1.83 | 31500.0 | 1.83 |
2020-03-11 | 2.01 | 1.89 | 2.0 | 1.97 | 28800.0 | 1.97 |
2020-03-10 | 2.0 | 1.96 | 1.97 | 1.98 | 26300.0 | 1.98 |
2020-03-09 | 2.0 | 1.9 | 1.99 | 1.91 | 35000.0 | 1.91 |
2020-03-06 | 2.07 | 2.0 | 2.01 | 2.01 | 7100.0 | 2.01 |
2020-03-05 | 2.02 | 1.99 | 1.99 | 2.0 | 16800.0 | 2.0 |
2020-03-04 | 2.05 | 1.99 | 2.02 | 2.0 | 16500.0 | 2.0 |
2020-03-03 | 2.04 | 1.99 | 2.01 | 2.01 | 10600.0 | 2.01 |
2020-03-02 | 2.02 | 1.99 | 1.99 | 2.0 | 17500.0 | 2.0 |
2020-02-28 | 2.03 | 1.97 | 2.0 | 1.99 | 71500.0 | 1.99 |
2020-02-27 | 2.05 | 1.98 | 2.02 | 2.05 | 57700.0 | 2.05 |
2020-02-26 | 2.1 | 2.01 | 2.05 | 2.05 | 10700.0 | 2.05 |
2020-02-25 | 2.08 | 1.95 | 2.08 | 2.01 | 40500.0 | 2.01 |
2020-02-24 | 2.1 | 2.0 | 2.1 | 2.1 | 30000.0 | 2.1 |
2020-02-21 | 2.13 | 2.09 | 2.09 | 2.11 | 12300.0 | 2.11 |
2020-02-20 | 2.15 | 2.07 | 2.09 | 2.12 | 22800.0 | 2.12 |
2020-02-19 | 2.09 | 2.05 | 2.09 | 2.06 | 5000.0 | 2.06 |
2020-02-18 | 2.07 | 2.05 | 2.07 | 2.05 | 14100.0 | 2.05 |