名前 | HF Foods Group Inc. Common Stock |
ティッカー | HFFG |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.2 | 8.01 | 8.07 | 8.02 | 57400.0 | 8.02 |
2021-02-12 | 8.11 | 7.85 | 7.93 | 8.03 | 43600.0 | 8.03 |
2021-02-11 | 8.25 | 7.94 | 8.2 | 7.98 | 48000.0 | 7.98 |
2021-02-10 | 8.25 | 8.12 | 8.2 | 8.21 | 94600.0 | 8.21 |
2021-02-09 | 8.29 | 8.06 | 8.16 | 8.18 | 90000.0 | 8.18 |
2021-02-08 | 8.24 | 7.94 | 7.98 | 8.21 | 160300.0 | 8.21 |
2021-02-05 | 8.18 | 7.87 | 8.0 | 7.93 | 121100.0 | 7.93 |
2021-02-04 | 8.0 | 7.69 | 7.69 | 8.0 | 99700.0 | 8.0 |
2021-02-03 | 7.85 | 7.6 | 7.8 | 7.69 | 107300.0 | 7.69 |
2021-02-02 | 7.91 | 7.72 | 7.91 | 7.78 | 47400.0 | 7.78 |
2021-02-01 | 7.97 | 7.66 | 7.97 | 7.76 | 74900.0 | 7.76 |
2021-01-29 | 8.2 | 7.78 | 8.0 | 7.83 | 163000.0 | 7.83 |
2021-01-28 | 8.28 | 7.74 | 8.25 | 8.02 | 176300.0 | 8.02 |
2021-01-27 | 8.7 | 7.96 | 7.96 | 8.13 | 321300.0 | 8.13 |
2021-01-26 | 8.25 | 7.86 | 8.0 | 8.19 | 185200.0 | 8.19 |
2021-01-25 | 8.05 | 7.34 | 7.44 | 8.01 | 225100.0 | 8.01 |
2021-01-22 | 7.56 | 7.22 | 7.22 | 7.5 | 86600.0 | 7.5 |
2021-01-21 | 7.39 | 7.2 | 7.25 | 7.33 | 57800.0 | 7.33 |
2021-01-20 | 7.39 | 7.11 | 7.17 | 7.29 | 59000.0 | 7.29 |
2021-01-19 | 7.41 | 7.07 | 7.41 | 7.17 | 129800.0 | 7.17 |
2021-01-15 | 7.73 | 7.2 | 7.59 | 7.28 | 82300.0 | 7.28 |
2021-01-14 | 7.8 | 7.53 | 7.53 | 7.69 | 58900.0 | 7.69 |
2021-01-13 | 7.59 | 7.36 | 7.49 | 7.5 | 96100.0 | 7.5 |
2021-01-12 | 7.77 | 7.45 | 7.6 | 7.52 | 129300.0 | 7.52 |
2021-01-11 | 7.73 | 7.5 | 7.59 | 7.55 | 43800.0 | 7.55 |
2021-01-08 | 8.0 | 7.62 | 7.92 | 7.76 | 45800.0 | 7.76 |
2021-01-07 | 7.98 | 7.51 | 7.72 | 7.8 | 61000.0 | 7.8 |
2021-01-06 | 7.89 | 7.5 | 7.55 | 7.7 | 165100.0 | 7.7 |
2021-01-05 | 7.62 | 7.36 | 7.45 | 7.42 | 113300.0 | 7.42 |
2021-01-04 | 7.65 | 7.25 | 7.55 | 7.4 | 123500.0 | 7.4 |
2020-12-31 | 7.72 | 7.46 | 7.67 | 7.52 | 103800.0 | 7.52 |
2020-12-30 | 7.94 | 7.66 | 7.81 | 7.66 | 118300.0 | 7.66 |
2020-12-29 | 8.02 | 7.65 | 8.02 | 7.82 | 95200.0 | 7.82 |
2020-12-28 | 8.31 | 7.91 | 7.99 | 7.98 | 62400.0 | 7.98 |
2020-12-24 | 8.29 | 7.8 | 8.21 | 7.88 | 65100.0 | 7.88 |
2020-12-23 | 8.54 | 8.1 | 8.4 | 8.12 | 59200.0 | 8.12 |
2020-12-22 | 8.5 | 7.99 | 8.2 | 8.35 | 89000.0 | 8.35 |
2020-12-21 | 8.24 | 7.7 | 7.82 | 8.21 | 122400.0 | 8.21 |
2020-12-18 | 8.2 | 7.95 | 8.14 | 8.04 | 233100.0 | 8.04 |
2020-12-17 | 8.18 | 7.99 | 8.08 | 8.06 | 79600.0 | 8.06 |
2020-12-16 | 8.36 | 7.99 | 8.3 | 8.11 | 90800.0 | 8.11 |
2020-12-15 | 8.59 | 7.8 | 7.87 | 8.3 | 130200.0 | 8.3 |
2020-12-14 | 8.28 | 7.79 | 8.25 | 7.83 | 117900.0 | 7.83 |
2020-12-11 | 8.44 | 8.12 | 8.33 | 8.14 | 44900.0 | 8.14 |
2020-12-10 | 8.59 | 8.27 | 8.54 | 8.4 | 48400.0 | 8.4 |
2020-12-09 | 8.76 | 8.34 | 8.66 | 8.55 | 104100.0 | 8.55 |
2020-12-08 | 8.7 | 8.11 | 8.34 | 8.61 | 132300.0 | 8.61 |
2020-12-07 | 8.7 | 8.25 | 8.45 | 8.45 | 130800.0 | 8.45 |
2020-12-04 | 8.49 | 7.66 | 7.66 | 8.42 | 212700.0 | 8.42 |
2020-12-03 | 7.85 | 7.43 | 7.54 | 7.58 | 58700.0 | 7.58 |
2020-12-02 | 7.72 | 7.45 | 7.65 | 7.54 | 79200.0 | 7.54 |
2020-12-01 | 7.8 | 7.55 | 7.8 | 7.63 | 98800.0 | 7.63 |
2020-11-30 | 7.99 | 7.72 | 7.99 | 7.77 | 216000.0 | 7.77 |
2020-11-27 | 8.18 | 7.99 | 8.18 | 8.06 | 23400.0 | 8.06 |
2020-11-25 | 8.25 | 7.98 | 8.12 | 8.14 | 63800.0 | 8.14 |
2020-11-24 | 8.25 | 7.93 | 7.98 | 8.15 | 230200.0 | 8.15 |
2020-11-23 | 7.99 | 7.75 | 7.83 | 7.77 | 186600.0 | 7.77 |
2020-11-20 | 7.85 | 7.5 | 7.59 | 7.8 | 134600.0 | 7.8 |
2020-11-19 | 7.79 | 7.32 | 7.41 | 7.72 | 151000.0 | 7.72 |
2020-11-18 | 7.6 | 7.22 | 7.28 | 7.39 | 193000.0 | 7.39 |
2020-11-17 | 7.5 | 7.14 | 7.24 | 7.17 | 55300.0 | 7.17 |
2020-11-16 | 7.56 | 7.19 | 7.19 | 7.35 | 181600.0 | 7.35 |
2020-11-13 | 7.14 | 6.84 | 7.03 | 7.03 | 58100.0 | 7.03 |
2020-11-12 | 7.11 | 6.92 | 7.02 | 6.99 | 129400.0 | 6.99 |
2020-11-11 | 7.3 | 6.91 | 7.17 | 7.1 | 110200.0 | 7.1 |
2020-11-10 | 8.1 | 7.04 | 8.1 | 7.18 | 334300.0 | 7.18 |
2020-11-09 | 8.25 | 7.23 | 7.31 | 7.95 | 299200.0 | 7.95 |
2020-11-06 | 7.0 | 6.78 | 6.93 | 6.8 | 48400.0 | 6.8 |
2020-11-05 | 6.99 | 6.73 | 6.73 | 6.94 | 53200.0 | 6.94 |
2020-11-04 | 6.94 | 6.71 | 6.93 | 6.75 | 60000.0 | 6.75 |
2020-11-03 | 7.1 | 6.71 | 6.86 | 6.96 | 125500.0 | 6.96 |
2020-11-02 | 6.78 | 6.62 | 6.62 | 6.75 | 50900.0 | 6.75 |
2020-10-30 | 6.7 | 6.43 | 6.57 | 6.59 | 180000.0 | 6.59 |
2020-10-29 | 6.64 | 6.25 | 6.34 | 6.62 | 118200.0 | 6.62 |
2020-10-28 | 6.79 | 6.3 | 6.74 | 6.38 | 215900.0 | 6.38 |
2020-10-27 | 7.34 | 6.86 | 7.24 | 6.88 | 82300.0 | 6.88 |
2020-10-26 | 7.58 | 7.23 | 7.51 | 7.28 | 123500.0 | 7.28 |
2020-10-23 | 7.75 | 7.51 | 7.59 | 7.59 | 63200.0 | 7.59 |
2020-10-22 | 7.77 | 7.56 | 7.6 | 7.71 | 80500.0 | 7.71 |
2020-10-21 | 7.74 | 7.42 | 7.57 | 7.56 | 43700.0 | 7.56 |
2020-10-20 | 7.75 | 7.5 | 7.6 | 7.54 | 57000.0 | 7.54 |
2020-10-19 | 7.64 | 7.49 | 7.54 | 7.53 | 46500.0 | 7.53 |
2020-10-16 | 7.65 | 7.45 | 7.47 | 7.47 | 48700.0 | 7.47 |
2020-10-15 | 7.64 | 7.27 | 7.52 | 7.5 | 72400.0 | 7.5 |
2020-10-14 | 7.69 | 7.32 | 7.36 | 7.46 | 107000.0 | 7.46 |
2020-10-13 | 7.46 | 7.22 | 7.42 | 7.39 | 65300.0 | 7.39 |
2020-10-12 | 7.6 | 7.24 | 7.3 | 7.5 | 111300.0 | 7.5 |
2020-10-09 | 7.41 | 7.08 | 7.35 | 7.23 | 73300.0 | 7.23 |
2020-10-08 | 7.57 | 7.18 | 7.26 | 7.29 | 103000.0 | 7.29 |
2020-10-07 | 7.2 | 6.91 | 7.08 | 7.19 | 107200.0 | 7.19 |
2020-10-06 | 7.2 | 6.89 | 7.01 | 6.97 | 120800.0 | 6.97 |
2020-10-05 | 7.19 | 6.91 | 7.0 | 6.93 | 82800.0 | 6.93 |
2020-10-02 | 7.03 | 6.51 | 6.56 | 6.96 | 144000.0 | 6.96 |
2020-10-01 | 6.83 | 6.6 | 6.63 | 6.8 | 107000.0 | 6.8 |
2020-09-30 | 6.78 | 6.55 | 6.55 | 6.61 | 125500.0 | 6.61 |
2020-09-29 | 6.61 | 6.34 | 6.43 | 6.54 | 93200.0 | 6.54 |
2020-09-28 | 6.5 | 6.34 | 6.38 | 6.43 | 171300.0 | 6.43 |
2020-09-25 | 6.37 | 6.06 | 6.06 | 6.33 | 94600.0 | 6.33 |
2020-09-24 | 6.29 | 6.0 | 6.15 | 6.11 | 179900.0 | 6.11 |
2020-09-23 | 6.55 | 6.02 | 6.35 | 6.06 | 208800.0 | 6.06 |
2020-09-22 | 6.69 | 6.19 | 6.63 | 6.38 | 232700.0 | 6.38 |
2020-09-21 | 6.94 | 6.52 | 6.94 | 6.58 | 290600.0 | 6.58 |
2020-09-18 | 7.3 | 6.81 | 7.3 | 7.07 | 313300.0 | 7.07 |
2020-09-17 | 7.27 | 6.9 | 7.02 | 7.19 | 98800.0 | 7.19 |
2020-09-16 | 7.17 | 6.85 | 6.93 | 7.06 | 114600.0 | 7.06 |
2020-09-15 | 7.18 | 6.86 | 7.0 | 6.93 | 115500.0 | 6.93 |
2020-09-14 | 7.09 | 6.76 | 6.79 | 6.98 | 159200.0 | 6.98 |
2020-09-11 | 7.01 | 6.63 | 7.01 | 6.75 | 210300.0 | 6.75 |
2020-09-10 | 7.18 | 6.91 | 6.92 | 6.97 | 253800.0 | 6.97 |
2020-09-09 | 7.14 | 6.84 | 7.07 | 6.92 | 196000.0 | 6.92 |
2020-09-08 | 7.19 | 6.92 | 7.14 | 7.0 | 198400.0 | 7.0 |
2020-09-04 | 7.73 | 6.92 | 7.42 | 7.16 | 238500.0 | 7.16 |
2020-09-03 | 7.86 | 7.21 | 7.37 | 7.27 | 183500.0 | 7.27 |
2020-09-02 | 7.75 | 7.19 | 7.69 | 7.37 | 259800.0 | 7.37 |
2020-09-01 | 7.97 | 7.62 | 7.86 | 7.74 | 198500.0 | 7.74 |
2020-08-31 | 8.29 | 7.85 | 8.29 | 7.94 | 189500.0 | 7.94 |
2020-08-28 | 8.35 | 8.13 | 8.3 | 8.35 | 87900.0 | 8.35 |
2020-08-27 | 8.34 | 8.0 | 8.15 | 8.25 | 128100.0 | 8.25 |
2020-08-26 | 8.31 | 8.0 | 8.24 | 8.11 | 127100.0 | 8.11 |
2020-08-25 | 8.35 | 8.06 | 8.35 | 8.28 | 52100.0 | 8.28 |
2020-08-24 | 8.45 | 7.91 | 8.42 | 8.32 | 201500.0 | 8.32 |
2020-08-21 | 8.86 | 8.18 | 8.86 | 8.29 | 339100.0 | 8.29 |
2020-08-20 | 8.94 | 8.7 | 8.84 | 8.75 | 91700.0 | 8.75 |
2020-08-19 | 9.05 | 8.64 | 8.69 | 8.95 | 212900.0 | 8.95 |
2020-08-18 | 8.82 | 8.58 | 8.82 | 8.66 | 121800.0 | 8.66 |
2020-08-17 | 8.92 | 8.64 | 8.92 | 8.74 | 116200.0 | 8.74 |
2020-08-14 | 9.22 | 8.62 | 8.79 | 8.9 | 170800.0 | 8.9 |
2020-08-13 | 9.28 | 8.8 | 9.12 | 8.9 | 91200.0 | 8.9 |
2020-08-12 | 9.7 | 9.16 | 9.66 | 9.2 | 147400.0 | 9.2 |
2020-08-11 | 9.75 | 9.0 | 9.16 | 9.53 | 307100.0 | 9.53 |
2020-08-10 | 9.5 | 8.95 | 9.07 | 9.1 | 267500.0 | 9.1 |
2020-08-07 | 9.09 | 8.85 | 8.89 | 9.04 | 154300.0 | 9.04 |
2020-08-06 | 9.08 | 8.86 | 9.01 | 8.96 | 67600.0 | 8.96 |
2020-08-05 | 9.05 | 8.81 | 8.89 | 9.0 | 158000.0 | 9.0 |
2020-08-04 | 8.84 | 8.59 | 8.61 | 8.82 | 179800.0 | 8.82 |
2020-08-03 | 8.9 | 8.57 | 8.8 | 8.64 | 171500.0 | 8.64 |
2020-07-31 | 8.92 | 8.7 | 8.78 | 8.86 | 114800.0 | 8.86 |
2020-07-30 | 8.93 | 8.57 | 8.84 | 8.86 | 108100.0 | 8.86 |
2020-07-29 | 8.98 | 8.7 | 8.85 | 8.85 | 150700.0 | 8.85 |
2020-07-28 | 8.89 | 8.66 | 8.76 | 8.8 | 95200.0 | 8.8 |
2020-07-27 | 8.94 | 8.6 | 8.75 | 8.83 | 193300.0 | 8.83 |
2020-07-24 | 8.96 | 8.71 | 8.81 | 8.76 | 66400.0 | 8.76 |
2020-07-23 | 8.98 | 8.72 | 8.9 | 8.88 | 91100.0 | 8.88 |
2020-07-22 | 9.03 | 8.78 | 8.88 | 8.86 | 95600.0 | 8.86 |
2020-07-21 | 9.16 | 8.88 | 8.93 | 8.99 | 128400.0 | 8.99 |
2020-07-20 | 8.94 | 8.52 | 8.7 | 8.82 | 146700.0 | 8.82 |
2020-07-17 | 8.92 | 8.55 | 8.72 | 8.65 | 159900.0 | 8.65 |
2020-07-16 | 9.14 | 8.67 | 8.93 | 8.74 | 209400.0 | 8.74 |
2020-07-15 | 9.19 | 8.84 | 8.97 | 9.01 | 215700.0 | 9.01 |
2020-07-14 | 8.93 | 8.57 | 8.74 | 8.72 | 208700.0 | 8.72 |
2020-07-13 | 9.11 | 8.68 | 8.99 | 8.72 | 238000.0 | 8.72 |
2020-07-10 | 9.0 | 8.49 | 8.55 | 8.97 | 249400.0 | 8.97 |
2020-07-09 | 8.85 | 8.45 | 8.73 | 8.51 | 294800.0 | 8.51 |
2020-07-08 | 8.98 | 8.5 | 8.53 | 8.72 | 274600.0 | 8.72 |
2020-07-07 | 9.5 | 8.51 | 9.48 | 8.58 | 457800.0 | 8.58 |
2020-07-06 | 9.5 | 8.95 | 9.28 | 9.34 | 567300.0 | 9.34 |
2020-07-02 | 9.41 | 8.71 | 9.0 | 8.92 | 283900.0 | 8.92 |
2020-07-01 | 9.25 | 8.45 | 8.8 | 8.9 | 472100.0 | 8.9 |
2020-06-30 | 9.07 | 8.36 | 8.45 | 9.05 | 279600.0 | 9.05 |
2020-06-29 | 8.8 | 7.96 | 8.0 | 8.79 | 267000.0 | 8.79 |
2020-06-26 | 8.55 | 7.75 | 8.39 | 8.01 | 2352200.0 | 8.01 |
2020-06-25 | 9.29 | 8.36 | 8.49 | 8.49 | 623900.0 | 8.49 |
2020-06-24 | 8.69 | 8.15 | 8.48 | 8.6 | 360800.0 | 8.6 |
2020-06-23 | 8.88 | 8.35 | 8.41 | 8.66 | 407900.0 | 8.66 |
2020-06-22 | 8.41 | 7.93 | 8.1 | 8.31 | 400600.0 | 8.31 |
2020-06-19 | 8.41 | 7.95 | 8.27 | 8.21 | 574800.0 | 8.21 |
2020-06-18 | 8.29 | 7.74 | 7.85 | 8.03 | 264300.0 | 8.03 |
2020-06-17 | 8.27 | 7.66 | 8.27 | 7.86 | 336200.0 | 7.86 |
2020-06-16 | 8.78 | 7.89 | 8.5 | 8.25 | 480800.0 | 8.25 |
2020-06-15 | 8.3 | 7.54 | 7.6 | 8.06 | 289700.0 | 8.06 |
2020-06-12 | 8.24 | 7.55 | 8.22 | 7.74 | 334900.0 | 7.74 |
2020-06-11 | 8.78 | 7.5 | 8.4 | 7.51 | 484000.0 | 7.51 |
2020-06-10 | 9.56 | 8.39 | 8.49 | 9.04 | 443000.0 | 9.04 |
2020-06-09 | 9.97 | 8.59 | 9.71 | 8.69 | 600700.0 | 8.69 |
2020-06-08 | 10.73 | 7.83 | 7.91 | 10.23 | 1337900.0 | 10.23 |
2020-06-05 | 7.65 | 7.18 | 7.25 | 7.5 | 587700.0 | 7.5 |
2020-06-04 | 7.14 | 6.61 | 6.82 | 7.11 | 418300.0 | 7.11 |
2020-06-03 | 7.15 | 6.81 | 7.07 | 6.88 | 257100.0 | 6.88 |
2020-06-02 | 7.04 | 6.67 | 6.99 | 6.9 | 204900.0 | 6.9 |
2020-06-01 | 7.16 | 6.6 | 7.11 | 7.0 | 254200.0 | 7.0 |
2020-05-29 | 7.51 | 6.9 | 7.33 | 7.16 | 256900.0 | 7.16 |
2020-05-28 | 8.2 | 7.02 | 7.26 | 7.32 | 323600.0 | 7.32 |
2020-05-27 | 7.2 | 6.75 | 6.92 | 7.2 | 241600.0 | 7.2 |
2020-05-26 | 7.24 | 6.65 | 7.04 | 6.83 | 397000.0 | 6.83 |
2020-05-22 | 6.66 | 6.0 | 6.54 | 6.62 | 268700.0 | 6.62 |
2020-05-21 | 6.75 | 6.38 | 6.6 | 6.39 | 167200.0 | 6.39 |
2020-05-20 | 6.91 | 6.53 | 6.9 | 6.65 | 164400.0 | 6.65 |
2020-05-19 | 6.9 | 6.41 | 6.62 | 6.8 | 149600.0 | 6.8 |
2020-05-18 | 7.15 | 6.37 | 6.96 | 6.67 | 283800.0 | 6.67 |
2020-05-15 | 6.71 | 6.2 | 6.46 | 6.6 | 111500.0 | 6.6 |
2020-05-14 | 6.44 | 5.57 | 6.09 | 6.4 | 189900.0 | 6.4 |
2020-05-13 | 6.71 | 6.01 | 6.62 | 6.24 | 216000.0 | 6.24 |
2020-05-12 | 7.14 | 6.62 | 7.03 | 6.67 | 198000.0 | 6.67 |
2020-05-11 | 7.28 | 6.93 | 7.2 | 7.03 | 193900.0 | 7.03 |
2020-05-08 | 7.54 | 7.2 | 7.32 | 7.32 | 148100.0 | 7.32 |
2020-05-07 | 7.38 | 6.96 | 7.0 | 7.21 | 154400.0 | 7.21 |
2020-05-06 | 7.46 | 6.88 | 7.29 | 6.94 | 204800.0 | 6.94 |
2020-05-05 | 7.98 | 7.22 | 7.62 | 7.23 | 152500.0 | 7.23 |
2020-05-04 | 7.79 | 6.75 | 7.59 | 7.55 | 285000.0 | 7.55 |
2020-05-01 | 8.01 | 7.52 | 7.94 | 7.64 | 142800.0 | 7.64 |
2020-04-30 | 8.79 | 7.87 | 8.65 | 8.13 | 247100.0 | 8.13 |
2020-04-29 | 9.15 | 8.32 | 8.6 | 8.85 | 329000.0 | 8.85 |
2020-04-28 | 8.48 | 8.01 | 8.03 | 8.3 | 196000.0 | 8.3 |
2020-04-27 | 7.87 | 6.93 | 6.94 | 7.79 | 349400.0 | 7.79 |
2020-04-24 | 6.98 | 6.6 | 6.65 | 6.88 | 199200.0 | 6.88 |
2020-04-23 | 7.0 | 6.38 | 6.56 | 6.64 | 321600.0 | 6.64 |
2020-04-22 | 6.69 | 6.21 | 6.37 | 6.58 | 187000.0 | 6.58 |
2020-04-21 | 6.38 | 6.0 | 6.16 | 6.26 | 178700.0 | 6.26 |
2020-04-20 | 6.6 | 6.1 | 6.42 | 6.31 | 251700.0 | 6.31 |
2020-04-17 | 6.81 | 6.3 | 6.51 | 6.31 | 190800.0 | 6.31 |
2020-04-16 | 6.86 | 6.11 | 6.84 | 6.29 | 246100.0 | 6.29 |
2020-04-15 | 7.47 | 6.36 | 7.15 | 6.84 | 226800.0 | 6.84 |
2020-04-14 | 7.16 | 6.26 | 6.61 | 7.09 | 319000.0 | 7.09 |
2020-04-13 | 6.38 | 5.5 | 5.86 | 6.36 | 265000.0 | 6.36 |
2020-04-09 | 6.0 | 5.15 | 5.33 | 5.79 | 293300.0 | 5.79 |
2020-04-08 | 5.7 | 5.04 | 5.7 | 5.36 | 333200.0 | 5.36 |
2020-04-07 | 6.18 | 5.31 | 6.0 | 5.47 | 348800.0 | 5.47 |
2020-04-06 | 6.5 | 5.85 | 6.39 | 5.9 | 189700.0 | 5.9 |
2020-04-03 | 6.88 | 6.05 | 6.68 | 6.07 | 187400.0 | 6.07 |
2020-04-02 | 7.3 | 6.5 | 7.09 | 6.73 | 175200.0 | 6.73 |
2020-04-01 | 8.21 | 7.0 | 7.77 | 7.09 | 356200.0 | 7.09 |
2020-03-31 | 8.44 | 7.63 | 8.3 | 8.39 | 252400.0 | 8.39 |
2020-03-30 | 8.79 | 8.02 | 8.02 | 8.3 | 141000.0 | 8.3 |
2020-03-27 | 9.0 | 8.0 | 8.99 | 8.0 | 198500.0 | 8.0 |
2020-03-26 | 9.6 | 8.77 | 9.01 | 9.16 | 209200.0 | 9.16 |
2020-03-25 | 9.6 | 8.51 | 9.11 | 9.04 | 253800.0 | 9.04 |
2020-03-24 | 10.56 | 9.09 | 10.17 | 9.66 | 236400.0 | 9.66 |
2020-03-23 | 11.49 | 9.72 | 11.13 | 9.8 | 405300.0 | 9.8 |
2020-03-20 | 15.39 | 10.64 | 11.16 | 12.32 | 1860700.0 | 12.32 |
2020-03-19 | 12.0 | 8.59 | 8.84 | 11.3 | 243500.0 | 11.3 |
2020-03-18 | 9.83 | 8.42 | 9.09 | 8.68 | 88100.0 | 8.68 |
2020-03-17 | 10.0 | 8.01 | 8.01 | 9.3 | 169800.0 | 9.3 |
2020-03-16 | 9.69 | 7.5 | 9.68 | 7.82 | 144900.0 | 7.82 |
2020-03-13 | 11.18 | 9.57 | 10.61 | 10.9 | 189700.0 | 10.9 |
2020-03-12 | 14.56 | 10.27 | 14.02 | 10.44 | 153300.0 | 10.44 |
2020-03-11 | 16.85 | 15.39 | 16.25 | 15.99 | 63200.0 | 15.99 |
2020-03-10 | 19.49 | 16.17 | 18.89 | 16.5 | 176200.0 | 16.5 |
2020-03-09 | 19.14 | 17.38 | 18.12 | 18.72 | 53800.0 | 18.72 |
2020-03-06 | 19.3 | 18.15 | 18.34 | 18.75 | 72200.0 | 18.75 |
2020-03-05 | 18.9 | 17.38 | 17.68 | 18.76 | 91900.0 | 18.76 |
2020-03-04 | 18.99 | 17.76 | 18.43 | 18.0 | 75300.0 | 18.0 |
2020-03-03 | 19.9 | 17.83 | 19.08 | 18.12 | 133100.0 | 18.12 |
2020-03-02 | 19.76 | 16.82 | 18.2 | 19.18 | 104800.0 | 19.18 |
2020-02-28 | 19.98 | 16.94 | 19.52 | 17.91 | 97700.0 | 17.91 |
2020-02-27 | 20.25 | 18.85 | 19.22 | 19.51 | 83200.0 | 19.51 |
2020-02-26 | 20.64 | 18.04 | 18.3 | 19.57 | 57400.0 | 19.57 |
2020-02-25 | 18.71 | 17.07 | 18.6 | 17.96 | 12800.0 | 17.96 |
2020-02-24 | 19.24 | 18.13 | 18.39 | 18.22 | 26000.0 | 18.22 |
2020-02-21 | 19.6 | 18.64 | 18.95 | 18.88 | 25500.0 | 18.88 |
2020-02-20 | 19.5 | 18.64 | 19.17 | 18.89 | 14600.0 | 18.89 |
2020-02-19 | 19.47 | 18.58 | 19.24 | 19.1 | 22000.0 | 19.1 |
2020-02-18 | 19.07 | 18.0 | 18.45 | 19.07 | 19300.0 | 19.07 |