名前 | HarborOne Bancorp Inc. Common Stock |
ティッカー | HONE |
国 | United States |
上場年 | 2016.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.73 | 11.4 | 11.56 | 11.65 | 323000.0 | 11.65 |
2021-02-12 | 11.39 | 11.15 | 11.15 | 11.39 | 160700.0 | 11.39 |
2021-02-11 | 11.5 | 11.15 | 11.28 | 11.23 | 200300.0 | 11.23 |
2021-02-10 | 11.6 | 11.4 | 11.46 | 11.42 | 187400.0 | 11.42 |
2021-02-09 | 11.51 | 11.26 | 11.4 | 11.45 | 164800.0 | 11.45 |
2021-02-08 | 11.49 | 11.28 | 11.4 | 11.44 | 157400.0 | 11.44 |
2021-02-05 | 11.35 | 11.13 | 11.35 | 11.32 | 166900.0 | 11.32 |
2021-02-04 | 11.35 | 11.1 | 11.13 | 11.33 | 217400.0 | 11.33 |
2021-02-03 | 11.17 | 10.8 | 10.8 | 11.02 | 117900.0 | 11.02 |
2021-02-02 | 11.35 | 11.0 | 11.02 | 11.19 | 167500.0 | 11.19 |
2021-02-01 | 10.97 | 10.71 | 10.94 | 10.87 | 237300.0 | 10.87 |
2021-01-29 | 11.12 | 10.85 | 10.9 | 10.86 | 186200.0 | 10.86 |
2021-01-28 | 11.16 | 10.52 | 10.6 | 11.05 | 216700.0 | 11.05 |
2021-01-27 | 10.84 | 10.43 | 10.64 | 10.44 | 248500.0 | 10.44 |
2021-01-26 | 11.15 | 10.85 | 11.15 | 10.87 | 177900.0 | 10.87 |
2021-01-25 | 11.14 | 10.8 | 11.04 | 11.06 | 174800.0 | 11.06 |
2021-01-22 | 11.1 | 10.87 | 10.96 | 11.08 | 175800.0 | 11.08 |
2021-01-21 | 11.22 | 11.0 | 11.22 | 11.02 | 195800.0 | 11.02 |
2021-01-20 | 11.2 | 11.05 | 11.09 | 11.16 | 123600.0 | 11.16 |
2021-01-19 | 11.35 | 10.96 | 11.25 | 11.12 | 190100.0 | 11.12 |
2021-01-15 | 11.29 | 11.12 | 11.29 | 11.19 | 105900.0 | 11.19 |
2021-01-14 | 11.44 | 11.09 | 11.32 | 11.4 | 140700.0 | 11.4 |
2021-01-13 | 11.23 | 11.02 | 11.23 | 11.21 | 114700.0 | 11.21 |
2021-01-12 | 11.41 | 11.05 | 11.1 | 11.29 | 133600.0 | 11.29 |
2021-01-11 | 11.16 | 10.94 | 11.05 | 11.1 | 274900.0 | 11.1 |
2021-01-08 | 11.46 | 11.0 | 11.46 | 11.16 | 110200.0 | 11.16 |
2021-01-07 | 11.61 | 11.39 | 11.59 | 11.48 | 204500.0 | 11.48 |
2021-01-06 | 11.65 | 11.13 | 11.13 | 11.5 | 377300.0 | 11.5 |
2021-01-05 | 11.05 | 10.8 | 10.8 | 10.97 | 201400.0 | 10.97 |
2021-01-04 | 10.99 | 10.65 | 10.9 | 10.81 | 213700.0 | 10.81 |
2020-12-31 | 10.96 | 10.76 | 10.76 | 10.86 | 136200.0 | 10.86 |
2020-12-30 | 10.91 | 10.76 | 10.77 | 10.82 | 110400.0 | 10.79 |
2020-12-29 | 10.85 | 10.69 | 10.84 | 10.73 | 123900.0 | 10.7 |
2020-12-28 | 10.98 | 10.8 | 10.9 | 10.88 | 190900.0 | 10.85 |
2020-12-24 | 10.89 | 10.74 | 10.84 | 10.8 | 72300.0 | 10.77 |
2020-12-23 | 10.89 | 10.53 | 10.53 | 10.83 | 108000.0 | 10.8 |
2020-12-22 | 10.75 | 10.49 | 10.75 | 10.51 | 142900.0 | 10.48 |
2020-12-21 | 10.8 | 10.54 | 10.61 | 10.69 | 217300.0 | 10.66 |
2020-12-18 | 11.06 | 10.61 | 11.01 | 10.62 | 801800.0 | 10.59 |
2020-12-17 | 10.99 | 10.82 | 10.99 | 10.96 | 150100.0 | 10.93 |
2020-12-16 | 11.02 | 10.9 | 10.95 | 10.94 | 183300.0 | 10.91 |
2020-12-15 | 11.04 | 10.43 | 10.75 | 10.95 | 236900.0 | 10.92 |
2020-12-14 | 10.9 | 10.69 | 10.85 | 10.71 | 159000.0 | 10.68 |
2020-12-11 | 10.83 | 10.6 | 10.64 | 10.72 | 157000.0 | 10.69 |
2020-12-10 | 10.79 | 10.58 | 10.58 | 10.79 | 272700.0 | 10.76 |
2020-12-09 | 10.83 | 10.57 | 10.83 | 10.68 | 216100.0 | 10.65 |
2020-12-08 | 10.64 | 10.44 | 10.46 | 10.62 | 187700.0 | 10.59 |
2020-12-07 | 10.62 | 10.33 | 10.37 | 10.58 | 181900.0 | 10.55 |
2020-12-04 | 10.5 | 10.36 | 10.43 | 10.47 | 228500.0 | 10.44 |
2020-12-03 | 10.39 | 10.2 | 10.23 | 10.34 | 263100.0 | 10.31 |
2020-12-02 | 10.28 | 9.75 | 9.88 | 10.19 | 392800.0 | 10.17 |
2020-12-01 | 10.09 | 9.84 | 9.99 | 9.92 | 223800.0 | 9.89 |
2020-11-30 | 10.25 | 9.78 | 10.23 | 9.81 | 282500.0 | 9.78 |
2020-11-27 | 10.38 | 10.15 | 10.36 | 10.28 | 152900.0 | 10.25 |
2020-11-25 | 10.49 | 10.32 | 10.42 | 10.4 | 277800.0 | 10.37 |
2020-11-24 | 10.6 | 10.27 | 10.35 | 10.5 | 371500.0 | 10.47 |
2020-11-23 | 10.27 | 10.16 | 10.21 | 10.19 | 233500.0 | 10.16 |
2020-11-20 | 10.15 | 9.98 | 10.04 | 10.1 | 157600.0 | 10.07 |
2020-11-19 | 10.2 | 10.01 | 10.14 | 10.16 | 131000.0 | 10.13 |
2020-11-18 | 10.38 | 10.19 | 10.33 | 10.19 | 174300.0 | 10.16 |
2020-11-17 | 10.33 | 10.0 | 10.17 | 10.3 | 300300.0 | 10.27 |
2020-11-16 | 10.29 | 10.08 | 10.15 | 10.25 | 311200.0 | 10.22 |
2020-11-13 | 10.07 | 9.93 | 9.97 | 10.03 | 235400.0 | 10.0 |
2020-11-12 | 9.9 | 9.68 | 9.85 | 9.86 | 224600.0 | 9.83 |
2020-11-11 | 10.14 | 9.85 | 10.1 | 9.98 | 275000.0 | 9.95 |
2020-11-10 | 10.09 | 9.82 | 9.85 | 10.09 | 476400.0 | 10.06 |
2020-11-09 | 10.11 | 9.72 | 9.85 | 9.79 | 568300.0 | 9.76 |
2020-11-06 | 9.54 | 9.28 | 9.49 | 9.37 | 231100.0 | 9.34 |
2020-11-05 | 9.46 | 9.07 | 9.09 | 9.43 | 136800.0 | 9.4 |
2020-11-04 | 9.35 | 9.03 | 9.35 | 9.1 | 183700.0 | 9.07 |
2020-11-03 | 9.62 | 9.46 | 9.55 | 9.56 | 330100.0 | 9.53 |
2020-11-02 | 9.57 | 9.35 | 9.5 | 9.46 | 291700.0 | 9.43 |
2020-10-30 | 9.55 | 9.11 | 9.4 | 9.4 | 318700.0 | 9.37 |
2020-10-29 | 9.43 | 9.04 | 9.22 | 9.42 | 191600.0 | 9.39 |
2020-10-28 | 9.36 | 8.99 | 9.09 | 9.24 | 280000.0 | 9.21 |
2020-10-27 | 9.54 | 9.26 | 9.48 | 9.26 | 241600.0 | 9.23 |
2020-10-26 | 9.63 | 9.4 | 9.57 | 9.47 | 160700.0 | 9.44 |
2020-10-23 | 9.96 | 9.45 | 9.65 | 9.64 | 317700.0 | 9.61 |
2020-10-22 | 9.5 | 9.07 | 9.1 | 9.5 | 307500.0 | 9.47 |
2020-10-21 | 9.14 | 8.76 | 9.04 | 9.07 | 118200.0 | 9.04 |
2020-10-20 | 9.14 | 8.88 | 8.88 | 9.03 | 122900.0 | 9.0 |
2020-10-19 | 8.97 | 8.73 | 8.91 | 8.9 | 106400.0 | 8.88 |
2020-10-16 | 9.02 | 8.61 | 9.02 | 8.85 | 92300.0 | 8.83 |
2020-10-15 | 8.74 | 8.46 | 8.49 | 8.74 | 141300.0 | 8.72 |
2020-10-14 | 8.81 | 8.55 | 8.78 | 8.56 | 123500.0 | 8.54 |
2020-10-13 | 8.99 | 8.68 | 8.68 | 8.83 | 151900.0 | 8.81 |
2020-10-12 | 9.08 | 8.81 | 8.84 | 9.06 | 109400.0 | 9.0 |
2020-10-09 | 9.06 | 8.8 | 9.03 | 8.86 | 108800.0 | 8.81 |
2020-10-08 | 9.14 | 8.49 | 8.74 | 8.95 | 165900.0 | 8.9 |
2020-10-07 | 8.85 | 8.44 | 8.64 | 8.82 | 178500.0 | 8.77 |
2020-10-06 | 8.83 | 8.51 | 8.73 | 8.56 | 166900.0 | 8.51 |
2020-10-05 | 8.64 | 8.02 | 8.02 | 8.62 | 156400.0 | 8.57 |
2020-10-02 | 8.35 | 7.89 | 7.93 | 8.31 | 120200.0 | 8.26 |
2020-10-01 | 8.11 | 7.92 | 8.08 | 8.06 | 110100.0 | 8.01 |
2020-09-30 | 8.16 | 7.96 | 8.0 | 8.07 | 182800.0 | 8.02 |
2020-09-29 | 8.08 | 7.74 | 7.74 | 7.97 | 158500.0 | 7.92 |
2020-09-28 | 7.99 | 7.8 | 7.84 | 7.93 | 174700.0 | 7.88 |
2020-09-25 | 7.82 | 7.59 | 7.68 | 7.78 | 152000.0 | 7.73 |
2020-09-24 | 7.9 | 7.61 | 7.7 | 7.76 | 164400.0 | 7.71 |
2020-09-23 | 8.03 | 7.67 | 7.94 | 7.69 | 216200.0 | 7.64 |
2020-09-22 | 8.25 | 7.88 | 8.17 | 7.93 | 230200.0 | 7.88 |
2020-09-21 | 8.71 | 8.05 | 8.47 | 8.13 | 296000.0 | 8.08 |
2020-09-18 | 8.8 | 8.5 | 8.63 | 8.66 | 651600.0 | 8.61 |
2020-09-17 | 8.63 | 8.51 | 8.52 | 8.57 | 129700.0 | 8.52 |
2020-09-16 | 8.78 | 8.54 | 8.67 | 8.64 | 240300.0 | 8.59 |
2020-09-15 | 8.78 | 8.61 | 8.75 | 8.63 | 274000.0 | 8.58 |
2020-09-14 | 8.82 | 8.65 | 8.66 | 8.75 | 136400.0 | 8.7 |
2020-09-11 | 8.72 | 8.55 | 8.59 | 8.62 | 177700.0 | 8.57 |
2020-09-10 | 8.67 | 8.55 | 8.57 | 8.6 | 252100.0 | 8.55 |
2020-09-09 | 8.77 | 8.54 | 8.75 | 8.56 | 285800.0 | 8.51 |
2020-09-08 | 8.88 | 8.62 | 8.85 | 8.7 | 269900.0 | 8.65 |
2020-09-04 | 9.2 | 8.89 | 9.0 | 8.95 | 389200.0 | 8.9 |
2020-09-03 | 8.9 | 8.59 | 8.59 | 8.65 | 237300.0 | 8.6 |
2020-09-02 | 8.65 | 8.48 | 8.55 | 8.54 | 244600.0 | 8.49 |
2020-09-01 | 8.64 | 8.5 | 8.58 | 8.59 | 200100.0 | 8.53 |
2020-08-31 | 8.82 | 8.63 | 8.81 | 8.65 | 168500.0 | 8.6 |
2020-08-28 | 9.09 | 8.76 | 9.05 | 8.86 | 202500.0 | 8.81 |
2020-08-27 | 9.18 | 8.96 | 9.0 | 9.02 | 261300.0 | 8.97 |
2020-08-26 | 9.12 | 8.95 | 9.1 | 9.0 | 168300.0 | 8.95 |
2020-08-25 | 9.23 | 9.03 | 9.12 | 9.13 | 270200.0 | 9.07 |
2020-08-24 | 9.07 | 8.84 | 9.0 | 9.07 | 315700.0 | 9.01 |
2020-08-21 | 9.01 | 8.77 | 8.96 | 8.95 | 424600.0 | 8.9 |
2020-08-20 | 9.1 | 8.91 | 9.01 | 8.94 | 167600.0 | 8.89 |
2020-08-19 | 9.2 | 9.05 | 9.2 | 9.13 | 240700.0 | 9.07 |
2020-08-18 | 9.25 | 9.03 | 9.14 | 9.13 | 309600.0 | 9.07 |
2020-08-17 | 9.26 | 9.03 | 9.18 | 9.2 | 335400.0 | 9.14 |
2020-08-14 | 9.19 | 8.9 | 8.94 | 9.15 | 174500.0 | 9.09 |
2020-08-13 | 9.26 | 8.89 | 9.18 | 9.0 | 208800.0 | 8.95 |
2020-08-12 | 9.45 | 9.05 | 9.44 | 9.22 | 572700.0 | 9.16 |
2020-08-11 | 9.48 | 9.24 | 9.33 | 9.29 | 347100.0 | 9.23 |
2020-08-10 | 9.27 | 8.85 | 9.1 | 9.19 | 384400.0 | 9.14 |
2020-08-07 | 9.05 | 8.43 | 8.68 | 9.04 | 272900.0 | 8.99 |
2020-08-06 | 8.75 | 8.6 | 8.69 | 8.72 | 144700.0 | 8.67 |
2020-08-05 | 8.7 | 8.46 | 8.6 | 8.7 | 226600.0 | 8.65 |
2020-08-04 | 8.52 | 8.36 | 8.42 | 8.5 | 190700.0 | 8.45 |
2020-08-03 | 8.68 | 8.43 | 8.67 | 8.45 | 242100.0 | 8.4 |
2020-07-31 | 8.76 | 8.5 | 8.7 | 8.66 | 175500.0 | 8.61 |
2020-07-30 | 8.8 | 8.18 | 8.74 | 8.78 | 147800.0 | 8.73 |
2020-07-29 | 8.94 | 8.6 | 8.78 | 8.92 | 242000.0 | 8.87 |
2020-07-28 | 8.89 | 8.55 | 8.83 | 8.8 | 212600.0 | 8.75 |
2020-07-27 | 9.1 | 8.68 | 8.9 | 8.83 | 240500.0 | 8.78 |
2020-07-24 | 9.2 | 8.79 | 8.95 | 8.96 | 409700.0 | 8.91 |
2020-07-23 | 8.88 | 8.06 | 8.48 | 8.87 | 349900.0 | 8.82 |
2020-07-22 | 8.36 | 8.15 | 8.35 | 8.3 | 124600.0 | 8.25 |
2020-07-21 | 8.44 | 8.14 | 8.14 | 8.43 | 157500.0 | 8.38 |
2020-07-20 | 8.18 | 7.99 | 8.05 | 8.04 | 162500.0 | 7.99 |
2020-07-17 | 8.24 | 8.07 | 8.16 | 8.1 | 141100.0 | 8.06 |
2020-07-16 | 8.3 | 7.74 | 8.18 | 8.19 | 241100.0 | 8.15 |
2020-07-15 | 8.24 | 7.92 | 7.99 | 8.2 | 206700.0 | 8.15 |
2020-07-14 | 7.93 | 7.64 | 7.9 | 7.79 | 300200.0 | 7.74 |
2020-07-13 | 7.98 | 7.69 | 7.98 | 7.88 | 354400.0 | 7.83 |
2020-07-10 | 7.91 | 7.48 | 7.58 | 7.9 | 305300.0 | 7.82 |
2020-07-09 | 7.96 | 7.48 | 7.96 | 7.54 | 426200.0 | 7.47 |
2020-07-08 | 8.07 | 7.72 | 7.96 | 7.98 | 310300.0 | 7.9 |
2020-07-07 | 8.15 | 7.94 | 8.13 | 7.98 | 236200.0 | 7.9 |
2020-07-06 | 8.39 | 8.13 | 8.38 | 8.21 | 226800.0 | 8.13 |
2020-07-02 | 8.45 | 8.15 | 8.39 | 8.17 | 165200.0 | 8.09 |
2020-07-01 | 8.59 | 8.17 | 8.54 | 8.21 | 155300.0 | 8.13 |
2020-06-30 | 8.57 | 7.98 | 8.22 | 8.54 | 252200.0 | 8.46 |
2020-06-29 | 8.3 | 7.86 | 7.93 | 8.27 | 316700.0 | 8.19 |
2020-06-26 | 8.39 | 7.63 | 8.37 | 7.74 | 3481100.0 | 7.66 |
2020-06-25 | 8.65 | 8.34 | 8.36 | 8.51 | 457000.0 | 8.43 |
2020-06-24 | 8.6 | 8.3 | 8.55 | 8.39 | 307300.0 | 8.31 |
2020-06-23 | 8.85 | 8.64 | 8.79 | 8.64 | 309600.0 | 8.55 |
2020-06-22 | 8.67 | 8.4 | 8.5 | 8.67 | 276600.0 | 8.58 |
2020-06-19 | 8.67 | 8.39 | 8.67 | 8.56 | 529700.0 | 8.48 |
2020-06-18 | 8.66 | 8.42 | 8.57 | 8.57 | 291400.0 | 8.49 |
2020-06-17 | 9.14 | 8.61 | 8.99 | 8.63 | 225200.0 | 8.55 |
2020-06-16 | 9.09 | 8.78 | 9.09 | 8.98 | 263200.0 | 8.9 |
2020-06-15 | 8.92 | 8.35 | 8.49 | 8.82 | 254900.0 | 8.73 |
2020-06-12 | 8.99 | 8.46 | 8.62 | 8.7 | 290800.0 | 8.61 |
2020-06-11 | 8.66 | 8.29 | 8.5 | 8.34 | 327600.0 | 8.26 |
2020-06-10 | 9.56 | 8.96 | 9.44 | 8.99 | 329700.0 | 8.9 |
2020-06-09 | 9.59 | 9.07 | 9.38 | 9.47 | 333700.0 | 9.38 |
2020-06-08 | 9.59 | 9.2 | 9.34 | 9.54 | 712100.0 | 9.45 |
2020-06-05 | 9.1 | 8.5 | 8.5 | 9.05 | 422500.0 | 8.96 |
2020-06-04 | 8.5 | 8.26 | 8.31 | 8.49 | 203800.0 | 8.41 |
2020-06-03 | 8.48 | 7.99 | 8.11 | 8.39 | 202300.0 | 8.31 |
2020-06-02 | 8.16 | 7.94 | 7.99 | 8.04 | 177700.0 | 7.96 |
2020-06-01 | 8.15 | 7.93 | 7.99 | 7.93 | 179900.0 | 7.85 |
2020-05-29 | 8.09 | 7.91 | 8.09 | 7.97 | 485700.0 | 7.89 |
2020-05-28 | 8.5 | 8.16 | 8.5 | 8.16 | 223800.0 | 8.08 |
2020-05-27 | 8.5 | 8.05 | 8.41 | 8.44 | 215800.0 | 8.35 |
2020-05-26 | 8.39 | 8.15 | 8.16 | 8.18 | 169400.0 | 8.1 |
2020-05-22 | 8.05 | 7.85 | 8.03 | 7.92 | 55000.0 | 7.84 |
2020-05-21 | 8.11 | 7.93 | 7.97 | 8.0 | 82700.0 | 7.92 |
2020-05-20 | 8.12 | 7.81 | 7.81 | 8.0 | 126700.0 | 7.92 |
2020-05-19 | 8.09 | 7.66 | 7.98 | 7.69 | 147500.0 | 7.61 |
2020-05-18 | 8.11 | 7.78 | 7.78 | 8.03 | 224600.0 | 7.96 |
2020-05-15 | 7.6 | 7.23 | 7.42 | 7.55 | 169900.0 | 7.48 |
2020-05-14 | 7.42 | 6.91 | 7.06 | 7.42 | 209800.0 | 7.35 |
2020-05-13 | 7.34 | 7.06 | 7.31 | 7.17 | 167900.0 | 7.1 |
2020-05-12 | 7.81 | 7.37 | 7.79 | 7.38 | 160600.0 | 7.31 |
2020-05-11 | 8.22 | 7.76 | 8.02 | 7.76 | 232900.0 | 7.68 |
2020-05-08 | 8.07 | 7.74 | 7.91 | 8.05 | 175000.0 | 7.97 |
2020-05-07 | 7.87 | 7.68 | 7.76 | 7.73 | 149600.0 | 7.65 |
2020-05-06 | 7.82 | 7.58 | 7.67 | 7.66 | 174900.0 | 7.59 |
2020-05-05 | 7.97 | 7.57 | 7.8 | 7.59 | 187500.0 | 7.52 |
2020-05-04 | 7.75 | 7.52 | 7.75 | 7.67 | 146000.0 | 7.59 |
2020-05-01 | 7.97 | 7.74 | 7.89 | 7.83 | 164900.0 | 7.75 |
2020-04-30 | 8.24 | 8.0 | 8.22 | 8.02 | 221300.0 | 7.94 |
2020-04-29 | 8.57 | 8.04 | 8.42 | 8.4 | 314300.0 | 8.32 |
2020-04-28 | 8.33 | 7.89 | 7.92 | 8.28 | 184300.0 | 8.2 |
2020-04-27 | 7.94 | 7.59 | 7.64 | 7.81 | 155700.0 | 7.73 |
2020-04-24 | 7.6 | 7.4 | 7.48 | 7.5 | 129200.0 | 7.43 |
2020-04-23 | 7.57 | 7.25 | 7.25 | 7.44 | 113400.0 | 7.37 |
2020-04-22 | 7.4 | 7.15 | 7.29 | 7.22 | 108300.0 | 7.15 |
2020-04-21 | 7.25 | 7.0 | 7.0 | 7.16 | 146700.0 | 7.09 |
2020-04-20 | 7.41 | 7.11 | 7.23 | 7.18 | 114600.0 | 7.11 |
2020-04-17 | 7.51 | 7.31 | 7.34 | 7.38 | 152300.0 | 7.31 |
2020-04-16 | 7.18 | 6.95 | 7.1 | 7.16 | 242000.0 | 7.09 |
2020-04-15 | 7.53 | 7.13 | 7.31 | 7.13 | 180300.0 | 7.06 |
2020-04-14 | 7.96 | 7.42 | 7.87 | 7.55 | 163300.0 | 7.48 |
2020-04-13 | 8.21 | 7.63 | 8.21 | 7.73 | 184700.0 | 7.65 |
2020-04-09 | 8.24 | 7.91 | 7.95 | 8.13 | 278300.0 | 8.05 |
2020-04-08 | 7.77 | 7.36 | 7.42 | 7.73 | 256200.0 | 7.65 |
2020-04-07 | 7.81 | 7.22 | 7.6 | 7.35 | 219500.0 | 7.28 |
2020-04-06 | 7.46 | 7.23 | 7.32 | 7.38 | 204000.0 | 7.31 |
2020-04-03 | 7.46 | 7.02 | 7.46 | 7.15 | 244300.0 | 7.08 |
2020-04-02 | 7.49 | 7.26 | 7.3 | 7.44 | 208400.0 | 7.37 |
2020-04-01 | 7.45 | 7.13 | 7.32 | 7.3 | 301600.0 | 7.23 |
2020-03-31 | 7.71 | 7.44 | 7.59 | 7.53 | 449400.0 | 7.46 |
2020-03-30 | 7.75 | 7.4 | 7.46 | 7.69 | 477000.0 | 7.61 |
2020-03-27 | 7.83 | 7.41 | 7.62 | 7.44 | 230400.0 | 7.37 |
2020-03-26 | 7.92 | 7.02 | 7.02 | 7.86 | 443200.0 | 7.78 |
2020-03-25 | 7.2 | 6.84 | 7.1 | 7.03 | 649500.0 | 6.96 |
2020-03-24 | 7.11 | 6.78 | 6.78 | 7.01 | 626500.0 | 6.94 |
2020-03-23 | 7.09 | 6.45 | 7.0 | 6.56 | 967400.0 | 6.5 |
2020-03-20 | 7.81 | 7.15 | 7.74 | 7.17 | 478000.0 | 7.1 |
2020-03-19 | 7.78 | 7.01 | 7.05 | 7.72 | 473900.0 | 7.64 |
2020-03-18 | 7.75 | 7.1 | 7.65 | 7.15 | 498800.0 | 7.08 |
2020-03-17 | 8.35 | 7.82 | 7.85 | 7.98 | 633300.0 | 7.9 |
2020-03-16 | 8.19 | 7.75 | 7.79 | 7.83 | 538200.0 | 7.75 |
2020-03-13 | 8.97 | 8.31 | 8.59 | 8.45 | 707700.0 | 8.37 |
2020-03-12 | 8.63 | 8.06 | 8.6 | 8.22 | 849500.0 | 8.14 |
2020-03-11 | 9.26 | 8.81 | 9.22 | 8.95 | 495400.0 | 8.86 |
2020-03-10 | 9.51 | 9.08 | 9.12 | 9.4 | 965800.0 | 9.31 |
2020-03-09 | 9.55 | 8.77 | 9.26 | 8.9 | 606200.0 | 8.81 |
2020-03-06 | 9.89 | 9.6 | 9.78 | 9.81 | 503700.0 | 9.71 |
2020-03-05 | 10.04 | 9.88 | 10.0 | 9.97 | 799400.0 | 9.87 |
2020-03-04 | 10.15 | 9.9 | 10.0 | 10.15 | 341500.0 | 10.05 |
2020-03-03 | 10.29 | 9.96 | 10.15 | 9.98 | 245500.0 | 9.89 |
2020-03-02 | 10.21 | 9.94 | 10.01 | 10.16 | 716700.0 | 10.06 |
2020-02-28 | 10.11 | 9.95 | 10.11 | 9.99 | 681000.0 | 9.9 |
2020-02-27 | 10.5 | 10.2 | 10.47 | 10.2 | 579700.0 | 10.1 |
2020-02-26 | 10.82 | 10.54 | 10.71 | 10.56 | 219200.0 | 10.46 |
2020-02-25 | 10.96 | 10.56 | 10.86 | 10.69 | 226300.0 | 10.58 |
2020-02-24 | 10.97 | 10.82 | 10.95 | 10.85 | 200100.0 | 10.74 |
2020-02-21 | 11.11 | 11.02 | 11.08 | 11.07 | 188700.0 | 10.96 |
2020-02-20 | 11.08 | 10.98 | 11.04 | 11.07 | 140300.0 | 10.96 |
2020-02-19 | 11.09 | 11.04 | 11.07 | 11.04 | 302000.0 | 10.93 |
2020-02-18 | 11.12 | 11.04 | 11.1 | 11.06 | 147800.0 | 10.95 |