名前 | Hemisphere Media Group Inc. Class A Common Stock |
ティッカー | HMTV |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.6 | 11.13 | 11.41 | 11.23 | 32900.0 | 11.23 |
2021-02-12 | 11.47 | 11.16 | 11.16 | 11.4 | 38900.0 | 11.4 |
2021-02-11 | 11.43 | 10.97 | 11.27 | 11.23 | 25800.0 | 11.23 |
2021-02-10 | 11.43 | 10.99 | 11.24 | 11.29 | 48100.0 | 11.29 |
2021-02-09 | 12.03 | 11.05 | 11.22 | 11.24 | 72200.0 | 11.24 |
2021-02-08 | 11.64 | 10.45 | 10.75 | 11.61 | 81200.0 | 11.61 |
2021-02-05 | 10.69 | 10.43 | 10.51 | 10.5 | 70600.0 | 10.5 |
2021-02-04 | 10.51 | 10.12 | 10.12 | 10.5 | 127100.0 | 10.5 |
2021-02-03 | 10.35 | 9.93 | 9.94 | 10.14 | 154800.0 | 10.14 |
2021-02-02 | 10.55 | 9.82 | 10.5 | 10.01 | 143200.0 | 10.01 |
2021-02-01 | 10.58 | 10.25 | 10.44 | 10.5 | 44000.0 | 10.5 |
2021-01-29 | 10.5 | 9.53 | 9.58 | 10.44 | 70100.0 | 10.44 |
2021-01-28 | 9.89 | 9.41 | 9.73 | 9.57 | 140500.0 | 9.57 |
2021-01-27 | 9.85 | 9.31 | 9.37 | 9.57 | 295700.0 | 9.57 |
2021-01-26 | 10.18 | 9.55 | 10.07 | 9.6 | 84400.0 | 9.6 |
2021-01-25 | 10.38 | 9.66 | 10.04 | 9.96 | 84600.0 | 9.96 |
2021-01-22 | 10.32 | 10.0 | 10.01 | 10.12 | 48300.0 | 10.12 |
2021-01-21 | 10.46 | 10.11 | 10.37 | 10.11 | 26100.0 | 10.11 |
2021-01-20 | 10.44 | 10.11 | 10.4 | 10.37 | 22300.0 | 10.37 |
2021-01-19 | 10.5 | 10.27 | 10.47 | 10.45 | 35100.0 | 10.45 |
2021-01-15 | 10.27 | 9.79 | 10.05 | 10.27 | 41800.0 | 10.27 |
2021-01-14 | 10.42 | 10.11 | 10.24 | 10.19 | 24400.0 | 10.19 |
2021-01-13 | 10.42 | 10.11 | 10.35 | 10.11 | 27900.0 | 10.11 |
2021-01-12 | 10.56 | 10.41 | 10.42 | 10.5 | 37200.0 | 10.5 |
2021-01-11 | 10.5 | 10.41 | 10.41 | 10.42 | 21800.0 | 10.42 |
2021-01-08 | 10.51 | 10.17 | 10.49 | 10.5 | 23800.0 | 10.5 |
2021-01-07 | 10.6 | 10.34 | 10.48 | 10.35 | 39500.0 | 10.35 |
2021-01-06 | 11.14 | 10.34 | 10.34 | 10.43 | 57400.0 | 10.43 |
2021-01-05 | 10.59 | 10.1 | 10.47 | 10.15 | 38500.0 | 10.15 |
2021-01-04 | 10.52 | 10.32 | 10.48 | 10.42 | 38300.0 | 10.42 |
2020-12-31 | 10.52 | 10.35 | 10.44 | 10.36 | 38500.0 | 10.36 |
2020-12-30 | 10.68 | 10.33 | 10.33 | 10.5 | 66800.0 | 10.5 |
2020-12-29 | 10.66 | 10.22 | 10.59 | 10.31 | 28500.0 | 10.31 |
2020-12-28 | 11.02 | 10.39 | 10.68 | 10.4 | 18700.0 | 10.4 |
2020-12-24 | 10.69 | 10.52 | 10.61 | 10.56 | 8700.0 | 10.56 |
2020-12-23 | 10.82 | 10.5 | 10.5 | 10.66 | 12300.0 | 10.66 |
2020-12-22 | 10.57 | 10.16 | 10.16 | 10.49 | 13500.0 | 10.49 |
2020-12-21 | 10.24 | 9.83 | 9.91 | 10.16 | 32800.0 | 10.16 |
2020-12-18 | 11.05 | 9.87 | 11.0 | 9.91 | 94100.0 | 9.91 |
2020-12-17 | 11.07 | 10.67 | 10.67 | 10.94 | 17400.0 | 10.94 |
2020-12-16 | 11.1 | 10.5 | 10.87 | 10.51 | 28100.0 | 10.51 |
2020-12-15 | 11.46 | 10.5 | 10.83 | 10.76 | 35900.0 | 10.76 |
2020-12-14 | 11.18 | 10.67 | 11.18 | 10.68 | 21600.0 | 10.68 |
2020-12-11 | 11.2 | 10.92 | 10.92 | 11.04 | 15100.0 | 11.04 |
2020-12-10 | 11.61 | 10.97 | 11.01 | 11.08 | 72400.0 | 11.08 |
2020-12-09 | 11.44 | 10.93 | 11.44 | 10.99 | 23300.0 | 10.99 |
2020-12-08 | 11.38 | 10.98 | 10.98 | 11.31 | 69000.0 | 11.31 |
2020-12-07 | 11.35 | 10.93 | 11.2 | 10.95 | 19500.0 | 10.95 |
2020-12-04 | 11.29 | 11.02 | 11.02 | 11.26 | 22500.0 | 11.26 |
2020-12-03 | 11.35 | 11.01 | 11.12 | 11.04 | 17800.0 | 11.04 |
2020-12-02 | 11.26 | 11.05 | 11.06 | 11.16 | 17100.0 | 11.16 |
2020-12-01 | 11.38 | 10.76 | 10.76 | 11.08 | 34800.0 | 11.08 |
2020-11-30 | 11.4 | 10.6 | 11.23 | 10.76 | 65000.0 | 10.76 |
2020-11-27 | 11.67 | 11.07 | 11.67 | 11.34 | 19700.0 | 11.34 |
2020-11-25 | 11.74 | 11.36 | 11.61 | 11.59 | 23800.0 | 11.59 |
2020-11-24 | 11.93 | 11.05 | 11.9 | 11.7 | 36500.0 | 11.7 |
2020-11-23 | 12.14 | 11.71 | 11.99 | 11.75 | 26800.0 | 11.75 |
2020-11-20 | 11.86 | 11.52 | 11.52 | 11.79 | 36500.0 | 11.79 |
2020-11-19 | 11.96 | 11.01 | 11.26 | 11.96 | 18200.0 | 11.96 |
2020-11-18 | 11.47 | 10.66 | 11.12 | 11.15 | 14300.0 | 11.15 |
2020-11-17 | 11.32 | 10.91 | 11.32 | 10.96 | 28400.0 | 10.96 |
2020-11-16 | 11.4 | 10.25 | 10.25 | 11.31 | 31700.0 | 11.31 |
2020-11-13 | 10.88 | 10.06 | 10.42 | 10.07 | 32900.0 | 10.07 |
2020-11-12 | 11.15 | 10.37 | 11.04 | 10.39 | 33500.0 | 10.39 |
2020-11-11 | 11.15 | 10.84 | 10.95 | 11.0 | 72200.0 | 11.0 |
2020-11-10 | 11.44 | 10.82 | 10.85 | 11.0 | 55600.0 | 11.0 |
2020-11-09 | 10.95 | 9.75 | 9.75 | 10.57 | 60300.0 | 10.57 |
2020-11-06 | 10.06 | 9.41 | 10.02 | 9.43 | 40200.0 | 9.43 |
2020-11-05 | 10.09 | 8.03 | 8.08 | 9.84 | 51100.0 | 9.84 |
2020-11-04 | 8.49 | 8.03 | 8.35 | 8.09 | 10500.0 | 8.09 |
2020-11-03 | 8.67 | 8.0 | 8.0 | 8.6 | 32900.0 | 8.6 |
2020-11-02 | 8.0 | 7.79 | 7.92 | 7.79 | 21500.0 | 7.79 |
2020-10-30 | 7.88 | 7.64 | 7.71 | 7.82 | 26200.0 | 7.82 |
2020-10-29 | 7.93 | 7.67 | 7.76 | 7.79 | 19600.0 | 7.79 |
2020-10-28 | 8.61 | 7.69 | 8.5 | 7.86 | 39500.0 | 7.86 |
2020-10-27 | 8.86 | 8.51 | 8.51 | 8.61 | 19300.0 | 8.61 |
2020-10-26 | 9.3 | 8.73 | 9.29 | 8.73 | 14300.0 | 8.73 |
2020-10-23 | 10.03 | 9.24 | 9.95 | 9.26 | 24700.0 | 9.26 |
2020-10-22 | 9.54 | 9.12 | 9.14 | 9.45 | 28800.0 | 9.45 |
2020-10-21 | 9.22 | 9.04 | 9.22 | 9.1 | 7700.0 | 9.1 |
2020-10-20 | 9.23 | 9.09 | 9.2 | 9.14 | 6700.0 | 9.14 |
2020-10-19 | 9.46 | 9.02 | 9.02 | 9.11 | 12800.0 | 9.11 |
2020-10-16 | 9.36 | 9.03 | 9.31 | 9.23 | 27700.0 | 9.23 |
2020-10-15 | 9.42 | 8.91 | 8.95 | 9.38 | 18100.0 | 9.38 |
2020-10-14 | 9.19 | 8.98 | 9.07 | 8.99 | 16000.0 | 8.99 |
2020-10-13 | 9.05 | 8.79 | 8.93 | 8.98 | 15400.0 | 8.98 |
2020-10-12 | 9.21 | 9.01 | 9.21 | 9.02 | 10600.0 | 9.02 |
2020-10-09 | 9.49 | 9.07 | 9.44 | 9.25 | 13100.0 | 9.25 |
2020-10-08 | 9.49 | 9.07 | 9.23 | 9.29 | 13100.0 | 9.29 |
2020-10-07 | 9.41 | 9.06 | 9.06 | 9.14 | 20100.0 | 9.14 |
2020-10-06 | 9.39 | 8.85 | 9.04 | 9.07 | 19200.0 | 9.07 |
2020-10-05 | 8.99 | 8.66 | 8.66 | 8.94 | 14100.0 | 8.94 |
2020-10-02 | 8.74 | 8.43 | 8.43 | 8.65 | 12400.0 | 8.65 |
2020-10-01 | 9.0 | 8.62 | 8.64 | 8.77 | 12900.0 | 8.77 |
2020-09-30 | 9.05 | 8.66 | 9.05 | 8.69 | 9600.0 | 8.69 |
2020-09-29 | 9.09 | 8.72 | 8.79 | 8.88 | 18700.0 | 8.88 |
2020-09-28 | 8.99 | 8.75 | 8.75 | 8.85 | 27700.0 | 8.85 |
2020-09-25 | 8.9 | 8.69 | 8.9 | 8.73 | 27800.0 | 8.73 |
2020-09-24 | 8.91 | 8.61 | 8.83 | 8.66 | 26100.0 | 8.66 |
2020-09-23 | 8.87 | 8.47 | 8.47 | 8.78 | 104900.0 | 8.78 |
2020-09-22 | 8.51 | 8.06 | 8.26 | 8.43 | 63900.0 | 8.43 |
2020-09-21 | 8.73 | 8.26 | 8.61 | 8.27 | 29700.0 | 8.27 |
2020-09-18 | 8.88 | 8.57 | 8.88 | 8.75 | 63900.0 | 8.75 |
2020-09-17 | 8.78 | 8.56 | 8.56 | 8.76 | 21800.0 | 8.76 |
2020-09-16 | 8.88 | 8.66 | 8.66 | 8.69 | 20300.0 | 8.69 |
2020-09-15 | 8.74 | 8.36 | 8.49 | 8.7 | 31200.0 | 8.7 |
2020-09-14 | 8.67 | 8.39 | 8.43 | 8.45 | 15500.0 | 8.45 |
2020-09-11 | 8.5 | 8.35 | 8.46 | 8.41 | 17500.0 | 8.41 |
2020-09-10 | 8.79 | 8.48 | 8.76 | 8.49 | 28200.0 | 8.49 |
2020-09-09 | 8.83 | 8.64 | 8.83 | 8.73 | 19100.0 | 8.73 |
2020-09-08 | 8.85 | 8.55 | 8.75 | 8.71 | 32700.0 | 8.71 |
2020-09-04 | 8.84 | 8.5 | 8.84 | 8.76 | 26000.0 | 8.76 |
2020-09-03 | 8.9 | 8.57 | 8.9 | 8.7 | 33300.0 | 8.7 |
2020-09-02 | 9.02 | 8.83 | 8.9 | 8.88 | 18000.0 | 8.88 |
2020-09-01 | 9.12 | 8.72 | 8.84 | 8.9 | 29100.0 | 8.9 |
2020-08-31 | 9.02 | 8.77 | 8.98 | 8.9 | 53300.0 | 8.9 |
2020-08-28 | 9.04 | 8.8 | 8.8 | 9.04 | 16000.0 | 9.04 |
2020-08-27 | 8.9 | 8.62 | 8.83 | 8.82 | 36700.0 | 8.82 |
2020-08-26 | 9.03 | 8.71 | 9.0 | 8.76 | 30700.0 | 8.76 |
2020-08-25 | 9.17 | 8.97 | 9.1 | 9.0 | 28000.0 | 9.0 |
2020-08-24 | 9.17 | 8.82 | 8.87 | 9.07 | 21900.0 | 9.07 |
2020-08-21 | 9.04 | 8.83 | 9.04 | 8.87 | 68900.0 | 8.87 |
2020-08-20 | 9.13 | 8.85 | 8.85 | 9.03 | 58300.0 | 9.03 |
2020-08-19 | 9.29 | 8.94 | 8.96 | 8.95 | 22800.0 | 8.95 |
2020-08-18 | 9.09 | 8.95 | 9.06 | 9.0 | 103300.0 | 9.0 |
2020-08-17 | 9.25 | 9.08 | 9.25 | 9.12 | 19500.0 | 9.12 |
2020-08-14 | 9.51 | 9.29 | 9.44 | 9.3 | 47000.0 | 9.3 |
2020-08-13 | 9.58 | 9.3 | 9.37 | 9.55 | 13100.0 | 9.55 |
2020-08-12 | 9.64 | 9.31 | 9.64 | 9.45 | 19100.0 | 9.45 |
2020-08-11 | 9.57 | 9.04 | 9.04 | 9.45 | 32200.0 | 9.45 |
2020-08-10 | 9.09 | 8.26 | 8.26 | 8.91 | 25600.0 | 8.91 |
2020-08-07 | 8.76 | 8.44 | 8.52 | 8.75 | 33400.0 | 8.75 |
2020-08-06 | 8.54 | 8.34 | 8.35 | 8.52 | 39600.0 | 8.52 |
2020-08-05 | 8.81 | 8.47 | 8.7 | 8.54 | 23300.0 | 8.54 |
2020-08-04 | 8.7 | 8.55 | 8.6 | 8.58 | 23700.0 | 8.58 |
2020-08-03 | 8.82 | 8.6 | 8.73 | 8.64 | 32500.0 | 8.64 |
2020-07-31 | 9.07 | 8.6 | 9.04 | 8.8 | 39500.0 | 8.8 |
2020-07-30 | 9.2 | 9.0 | 9.11 | 9.14 | 29700.0 | 9.14 |
2020-07-29 | 9.41 | 9.0 | 9.01 | 9.39 | 26900.0 | 9.39 |
2020-07-28 | 9.27 | 8.93 | 8.93 | 9.0 | 17600.0 | 9.0 |
2020-07-27 | 9.36 | 8.98 | 9.21 | 9.04 | 27700.0 | 9.04 |
2020-07-24 | 9.39 | 9.23 | 9.32 | 9.25 | 21400.0 | 9.25 |
2020-07-23 | 9.35 | 9.22 | 9.24 | 9.28 | 34800.0 | 9.28 |
2020-07-22 | 9.84 | 9.23 | 9.75 | 9.32 | 32000.0 | 9.32 |
2020-07-21 | 9.98 | 9.74 | 9.79 | 9.83 | 47800.0 | 9.83 |
2020-07-20 | 9.97 | 9.35 | 9.52 | 9.63 | 34900.0 | 9.63 |
2020-07-17 | 9.88 | 9.51 | 9.55 | 9.61 | 43700.0 | 9.61 |
2020-07-16 | 10.11 | 9.54 | 9.88 | 9.66 | 59900.0 | 9.66 |
2020-07-15 | 9.93 | 8.91 | 8.97 | 9.83 | 85500.0 | 9.83 |
2020-07-14 | 8.97 | 8.61 | 8.85 | 8.74 | 27700.0 | 8.74 |
2020-07-13 | 9.02 | 8.77 | 9.0 | 8.85 | 29500.0 | 8.85 |
2020-07-10 | 8.89 | 8.57 | 8.6 | 8.86 | 23600.0 | 8.86 |
2020-07-09 | 9.05 | 8.4 | 8.93 | 8.59 | 42500.0 | 8.59 |
2020-07-08 | 9.08 | 8.76 | 9.05 | 8.99 | 69200.0 | 8.99 |
2020-07-07 | 9.37 | 9.01 | 9.01 | 9.13 | 36500.0 | 9.13 |
2020-07-06 | 9.61 | 8.93 | 9.61 | 9.11 | 44100.0 | 9.11 |
2020-07-02 | 9.95 | 9.49 | 9.95 | 9.58 | 32000.0 | 9.58 |
2020-07-01 | 9.99 | 9.61 | 9.76 | 9.74 | 33300.0 | 9.74 |
2020-06-30 | 9.87 | 9.36 | 9.41 | 9.83 | 48300.0 | 9.83 |
2020-06-29 | 9.54 | 9.3 | 9.39 | 9.5 | 49300.0 | 9.5 |
2020-06-26 | 9.54 | 8.72 | 9.32 | 9.3 | 369500.0 | 9.3 |
2020-06-25 | 9.53 | 8.92 | 9.01 | 9.47 | 51100.0 | 9.47 |
2020-06-24 | 9.41 | 8.95 | 9.28 | 9.09 | 54600.0 | 9.09 |
2020-06-23 | 9.57 | 9.31 | 9.32 | 9.44 | 36900.0 | 9.44 |
2020-06-22 | 9.33 | 8.9 | 8.97 | 9.28 | 35800.0 | 9.28 |
2020-06-19 | 9.12 | 8.96 | 9.03 | 9.1 | 87200.0 | 9.1 |
2020-06-18 | 9.22 | 8.82 | 8.82 | 9.03 | 30000.0 | 9.03 |
2020-06-17 | 9.16 | 8.93 | 9.05 | 8.96 | 35700.0 | 8.96 |
2020-06-16 | 9.25 | 8.7 | 9.25 | 9.08 | 34000.0 | 9.08 |
2020-06-15 | 9.01 | 8.71 | 8.75 | 8.96 | 38800.0 | 8.96 |
2020-06-12 | 9.19 | 8.55 | 9.15 | 8.86 | 37100.0 | 8.86 |
2020-06-11 | 9.45 | 8.74 | 9.45 | 8.76 | 37800.0 | 8.76 |
2020-06-10 | 10.25 | 9.73 | 10.25 | 9.76 | 26400.0 | 9.76 |
2020-06-09 | 10.62 | 10.22 | 10.55 | 10.29 | 17700.0 | 10.29 |
2020-06-08 | 10.83 | 10.42 | 10.42 | 10.74 | 33700.0 | 10.74 |
2020-06-05 | 10.56 | 9.95 | 10.11 | 10.43 | 44700.0 | 10.43 |
2020-06-04 | 9.9 | 9.53 | 9.68 | 9.76 | 24100.0 | 9.76 |
2020-06-03 | 10.19 | 9.57 | 9.6 | 9.83 | 40100.0 | 9.83 |
2020-06-02 | 9.85 | 9.58 | 9.83 | 9.59 | 18800.0 | 9.59 |
2020-06-01 | 10.06 | 9.6 | 9.67 | 9.75 | 64200.0 | 9.75 |
2020-05-29 | 9.97 | 9.59 | 9.83 | 9.8 | 48000.0 | 9.8 |
2020-05-28 | 10.7 | 9.9 | 10.65 | 9.99 | 41800.0 | 9.99 |
2020-05-27 | 10.53 | 9.91 | 10.18 | 10.49 | 30400.0 | 10.49 |
2020-05-26 | 10.15 | 9.53 | 9.61 | 10.0 | 29300.0 | 10.0 |
2020-05-22 | 9.69 | 9.09 | 9.35 | 9.42 | 20300.0 | 9.42 |
2020-05-21 | 9.41 | 9.02 | 9.02 | 9.29 | 22700.0 | 9.29 |
2020-05-20 | 9.44 | 9.04 | 9.06 | 9.11 | 36100.0 | 9.11 |
2020-05-19 | 9.4 | 9.0 | 9.32 | 9.06 | 32800.0 | 9.06 |
2020-05-18 | 9.42 | 8.97 | 8.97 | 9.4 | 47200.0 | 9.4 |
2020-05-15 | 8.78 | 8.24 | 8.45 | 8.67 | 57400.0 | 8.67 |
2020-05-14 | 8.44 | 8.03 | 8.21 | 8.39 | 464800.0 | 8.39 |
2020-05-13 | 8.49 | 8.28 | 8.49 | 8.36 | 76300.0 | 8.36 |
2020-05-12 | 8.72 | 8.43 | 8.51 | 8.52 | 82000.0 | 8.52 |
2020-05-11 | 8.77 | 8.01 | 8.21 | 8.7 | 87900.0 | 8.7 |
2020-05-08 | 9.1 | 8.79 | 9.04 | 8.95 | 43200.0 | 8.95 |
2020-05-07 | 8.86 | 8.61 | 8.7 | 8.82 | 27600.0 | 8.82 |
2020-05-06 | 9.16 | 8.53 | 9.16 | 8.64 | 47500.0 | 8.64 |
2020-05-05 | 10.53 | 9.12 | 9.36 | 9.21 | 60800.0 | 9.21 |
2020-05-04 | 9.14 | 8.83 | 8.83 | 9.13 | 59400.0 | 9.13 |
2020-05-01 | 9.07 | 8.69 | 9.07 | 9.01 | 65800.0 | 9.01 |
2020-04-30 | 9.56 | 9.23 | 9.56 | 9.28 | 48400.0 | 9.28 |
2020-04-29 | 9.92 | 9.3 | 9.3 | 9.78 | 64000.0 | 9.78 |
2020-04-28 | 9.22 | 8.79 | 9.2 | 9.01 | 29500.0 | 9.01 |
2020-04-27 | 9.11 | 8.58 | 8.58 | 8.97 | 81400.0 | 8.97 |
2020-04-24 | 8.63 | 8.33 | 8.5 | 8.6 | 18100.0 | 8.6 |
2020-04-23 | 8.74 | 8.36 | 8.4 | 8.52 | 56600.0 | 8.52 |
2020-04-22 | 8.53 | 8.25 | 8.44 | 8.43 | 54500.0 | 8.43 |
2020-04-21 | 8.67 | 8.2 | 8.23 | 8.37 | 52000.0 | 8.37 |
2020-04-20 | 8.8 | 8.4 | 8.69 | 8.47 | 37600.0 | 8.47 |
2020-04-17 | 9.02 | 8.44 | 8.44 | 8.9 | 42600.0 | 8.9 |
2020-04-16 | 9.04 | 8.13 | 8.83 | 8.32 | 92500.0 | 8.32 |
2020-04-15 | 9.18 | 8.8 | 9.18 | 8.88 | 33900.0 | 8.88 |
2020-04-14 | 9.58 | 9.16 | 9.16 | 9.51 | 50000.0 | 9.51 |
2020-04-13 | 9.16 | 8.6 | 8.68 | 9.12 | 53000.0 | 9.12 |
2020-04-09 | 8.96 | 8.67 | 8.69 | 8.8 | 51200.0 | 8.8 |
2020-04-08 | 8.86 | 8.42 | 8.69 | 8.5 | 60700.0 | 8.5 |
2020-04-07 | 9.23 | 8.3 | 8.77 | 8.6 | 53400.0 | 8.6 |
2020-04-06 | 8.92 | 8.42 | 8.67 | 8.68 | 74400.0 | 8.68 |
2020-04-03 | 8.43 | 8.0 | 8.21 | 8.3 | 71000.0 | 8.3 |
2020-04-02 | 8.63 | 8.03 | 8.34 | 8.36 | 44300.0 | 8.36 |
2020-04-01 | 9.48 | 8.19 | 8.55 | 8.34 | 75200.0 | 8.34 |
2020-03-31 | 8.78 | 8.5 | 8.6 | 8.54 | 50800.0 | 8.54 |
2020-03-30 | 8.71 | 8.49 | 8.55 | 8.58 | 43400.0 | 8.58 |
2020-03-27 | 8.68 | 8.34 | 8.36 | 8.48 | 51000.0 | 8.48 |
2020-03-26 | 9.32 | 8.59 | 8.81 | 8.71 | 92400.0 | 8.71 |
2020-03-25 | 8.95 | 8.28 | 8.78 | 8.66 | 72900.0 | 8.66 |
2020-03-24 | 9.1 | 8.3 | 8.6 | 8.98 | 56700.0 | 8.98 |
2020-03-23 | 8.86 | 8.21 | 8.57 | 8.44 | 76600.0 | 8.44 |
2020-03-20 | 9.02 | 8.46 | 8.79 | 8.68 | 120300.0 | 8.68 |
2020-03-19 | 9.15 | 8.45 | 8.57 | 8.8 | 66600.0 | 8.8 |
2020-03-18 | 9.53 | 8.36 | 9.53 | 8.44 | 56800.0 | 8.44 |
2020-03-17 | 9.52 | 8.45 | 8.75 | 9.52 | 74100.0 | 9.52 |
2020-03-16 | 9.04 | 8.39 | 8.51 | 8.66 | 60700.0 | 8.66 |
2020-03-13 | 10.07 | 9.01 | 9.76 | 9.45 | 62600.0 | 9.45 |
2020-03-12 | 10.13 | 9.55 | 9.76 | 9.62 | 71400.0 | 9.62 |
2020-03-11 | 11.39 | 10.17 | 10.25 | 10.17 | 59100.0 | 10.17 |
2020-03-10 | 11.15 | 10.18 | 10.65 | 10.4 | 70300.0 | 10.4 |
2020-03-09 | 11.01 | 10.39 | 11.01 | 10.52 | 39700.0 | 10.52 |
2020-03-06 | 11.61 | 11.17 | 11.25 | 11.52 | 30800.0 | 11.52 |
2020-03-05 | 12.36 | 11.26 | 12.25 | 11.39 | 24400.0 | 11.39 |
2020-03-04 | 12.6 | 11.2 | 11.21 | 12.31 | 37100.0 | 12.31 |
2020-03-03 | 12.69 | 12.05 | 12.31 | 12.24 | 37200.0 | 12.24 |
2020-03-02 | 12.58 | 12.3 | 12.58 | 12.53 | 65000.0 | 12.53 |
2020-02-28 | 12.7 | 12.4 | 12.4 | 12.63 | 47500.0 | 12.63 |
2020-02-27 | 12.86 | 12.49 | 12.58 | 12.55 | 25100.0 | 12.55 |
2020-02-26 | 12.83 | 12.59 | 12.59 | 12.72 | 20500.0 | 12.72 |
2020-02-25 | 13.31 | 12.6 | 13.31 | 12.65 | 27800.0 | 12.65 |
2020-02-24 | 13.37 | 13.03 | 13.23 | 13.18 | 28300.0 | 13.18 |
2020-02-21 | 13.87 | 13.48 | 13.87 | 13.51 | 18900.0 | 13.51 |
2020-02-20 | 13.91 | 13.72 | 13.77 | 13.79 | 8700.0 | 13.79 |
2020-02-19 | 13.99 | 13.83 | 13.89 | 13.85 | 11600.0 | 13.85 |
2020-02-18 | 14.19 | 13.85 | 14.08 | 13.95 | 6900.0 | 13.95 |