名前 | HV Bancorp Inc. Common Stock |
ティッカー | HVBC |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 | 16.86 |
2021-02-12 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 | 16.86 |
2021-02-11 | 17.18 | 16.86 | 16.94 | 16.86 | 1000.0 | 16.86 |
2021-02-10 | 16.9 | 16.9 | 16.9 | 16.9 | 500.0 | 16.9 |
2021-02-09 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 | 16.82 |
2021-02-08 | 16.85 | 16.82 | 16.85 | 16.82 | 800.0 | 16.82 |
2021-02-05 | 16.81 | 16.81 | 16.81 | 16.81 | 1100.0 | 16.81 |
2021-02-04 | 17.16 | 17.0 | 17.16 | 17.0 | 900.0 | 17.0 |
2021-02-03 | 17.0 | 17.0 | 17.0 | 17.0 | 11300.0 | 17.0 |
2021-02-02 | 16.81 | 16.81 | 16.81 | 16.81 | 0.0 | 16.81 |
2021-02-01 | 16.81 | 16.81 | 16.81 | 16.81 | 700.0 | 16.81 |
2021-01-29 | 16.57 | 16.4 | 16.4 | 16.4 | 1700.0 | 16.4 |
2021-01-28 | 17.22 | 16.36 | 16.59 | 16.36 | 10000.0 | 16.36 |
2021-01-27 | 17.28 | 16.56 | 16.56 | 16.56 | 1800.0 | 16.56 |
2021-01-26 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 | 16.98 |
2021-01-25 | 17.16 | 16.98 | 17.14 | 16.98 | 800.0 | 16.98 |
2021-01-22 | 17.4 | 16.51 | 16.53 | 17.4 | 9200.0 | 17.4 |
2021-01-21 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 | 17.4 |
2021-01-20 | 17.4 | 16.51 | 16.6 | 17.4 | 4400.0 | 17.4 |
2021-01-19 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 | 17.32 |
2021-01-15 | 17.45 | 17.32 | 17.44 | 17.32 | 1200.0 | 17.32 |
2021-01-14 | 16.88 | 16.51 | 16.51 | 16.65 | 800.0 | 16.65 |
2021-01-13 | 16.62 | 16.62 | 16.62 | 16.62 | 100.0 | 16.62 |
2021-01-12 | 17.46 | 16.51 | 16.86 | 17.29 | 6300.0 | 17.29 |
2021-01-11 | 17.35 | 16.98 | 17.31 | 17.35 | 1600.0 | 17.35 |
2021-01-08 | 17.45 | 16.85 | 16.85 | 17.45 | 600.0 | 17.45 |
2021-01-07 | 16.53 | 16.51 | 16.52 | 16.51 | 1100.0 | 16.51 |
2021-01-06 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 | 17.46 |
2021-01-05 | 17.46 | 17.25 | 17.45 | 17.46 | 5600.0 | 17.46 |
2021-01-04 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0 | 17.17 |
2020-12-31 | 17.17 | 17.17 | 17.17 | 17.17 | 200.0 | 17.17 |
2020-12-30 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 | 17.19 |
2020-12-29 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 | 17.19 |
2020-12-28 | 17.28 | 16.96 | 17.25 | 17.19 | 3100.0 | 17.19 |
2020-12-24 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 | 17.28 |
2020-12-23 | 17.29 | 16.96 | 16.96 | 17.28 | 2400.0 | 17.28 |
2020-12-22 | 17.48 | 16.96 | 17.48 | 16.96 | 2400.0 | 16.96 |
2020-12-21 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 | 17.01 |
2020-12-18 | 17.43 | 16.99 | 16.99 | 17.01 | 1700.0 | 17.01 |
2020-12-17 | 17.1 | 16.69 | 17.1 | 16.69 | 2500.0 | 16.69 |
2020-12-16 | 16.42 | 16.05 | 16.37 | 16.35 | 3200.0 | 16.35 |
2020-12-15 | 16.42 | 16.34 | 16.4 | 16.34 | 1700.0 | 16.34 |
2020-12-14 | 16.15 | 16.0 | 16.0 | 16.15 | 1200.0 | 16.15 |
2020-12-11 | 15.96 | 15.9 | 15.96 | 15.9 | 500.0 | 15.9 |
2020-12-10 | 15.77 | 15.5 | 15.5 | 15.77 | 1000.0 | 15.77 |
2020-12-09 | 15.25 | 15.25 | 15.25 | 15.25 | 27800.0 | 15.25 |
2020-12-08 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
2020-12-07 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
2020-12-04 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
2020-12-03 | 15.0 | 15.0 | 15.0 | 15.0 | 600.0 | 15.0 |
2020-12-02 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 | 14.76 |
2020-12-01 | 14.76 | 14.76 | 14.76 | 14.76 | 400.0 | 14.76 |
2020-11-30 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 15.0 |
2020-11-27 | 15.0 | 15.0 | 15.0 | 15.0 | 100.0 | 15.0 |
2020-11-25 | 15.0 | 15.0 | 15.0 | 15.0 | 900.0 | 15.0 |
2020-11-24 | 14.78 | 14.66 | 14.78 | 14.66 | 1000.0 | 14.66 |
2020-11-23 | 14.5 | 14.5 | 14.5 | 14.5 | 100.0 | 14.5 |
2020-11-20 | 14.5 | 14.5 | 14.5 | 14.5 | 400.0 | 14.5 |
2020-11-19 | 14.43 | 14.36 | 14.36 | 14.43 | 600.0 | 14.43 |
2020-11-18 | 14.5 | 14.49 | 14.5 | 14.5 | 6500.0 | 14.5 |
2020-11-17 | 14.42 | 14.34 | 14.34 | 14.42 | 1700.0 | 14.42 |
2020-11-16 | 14.25 | 14.07 | 14.25 | 14.07 | 900.0 | 14.07 |
2020-11-13 | 15.52 | 14.81 | 14.81 | 14.85 | 1200.0 | 14.85 |
2020-11-12 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 | 15.53 |
2020-11-11 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 | 15.53 |
2020-11-10 | 15.53 | 13.69 | 13.84 | 15.53 | 3000.0 | 15.53 |
2020-11-09 | 14.6 | 13.3 | 13.3 | 14.6 | 2500.0 | 14.6 |
2020-11-06 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-11-05 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-11-04 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-11-03 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-11-02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-30 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-29 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-28 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-27 | 13.03 | 13.02 | 13.02 | 13.02 | 2300.0 | 13.02 |
2020-10-26 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-23 | 13.5 | 13.02 | 13.02 | 13.02 | 2800.0 | 13.02 |
2020-10-22 | 13.1 | 13.0 | 13.0 | 13.1 | 2400.0 | 13.1 |
2020-10-21 | 13.49 | 12.96 | 12.96 | 13.48 | 700.0 | 13.48 |
2020-10-20 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 | 12.95 |
2020-10-19 | 12.95 | 12.95 | 12.95 | 12.95 | 2700.0 | 12.95 |
2020-10-16 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 | 13.02 |
2020-10-15 | 13.07 | 13.02 | 13.03 | 13.02 | 4800.0 | 13.02 |
2020-10-14 | 13.26 | 13.02 | 13.26 | 13.02 | 200.0 | 13.02 |
2020-10-13 | 13.23 | 12.95 | 13.23 | 13.23 | 400.0 | 13.23 |
2020-10-12 | 12.93 | 12.91 | 12.91 | 12.93 | 300.0 | 12.93 |
2020-10-09 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 | 13.24 |
2020-10-08 | 13.24 | 13.24 | 13.24 | 13.24 | 600.0 | 13.24 |
2020-10-07 | 13.16 | 13.16 | 13.16 | 13.16 | 200.0 | 13.16 |
2020-10-06 | 13.5 | 13.21 | 13.4 | 13.44 | 2100.0 | 13.44 |
2020-10-05 | 12.76 | 12.65 | 12.76 | 12.76 | 600.0 | 12.76 |
2020-10-02 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 | 13.4 |
2020-10-01 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 | 13.4 |
2020-09-30 | 13.4 | 13.4 | 13.4 | 13.4 | 200.0 | 13.4 |
2020-09-29 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 | 12.97 |
2020-09-28 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 | 12.97 |
2020-09-25 | 13.4 | 12.72 | 12.72 | 12.97 | 1600.0 | 12.97 |
2020-09-24 | 12.68 | 12.68 | 12.68 | 12.68 | 600.0 | 12.68 |
2020-09-23 | 12.83 | 12.17 | 12.83 | 12.54 | 3200.0 | 12.54 |
2020-09-22 | 13.39 | 13.39 | 13.39 | 13.39 | 200.0 | 13.39 |
2020-09-21 | 12.99 | 12.39 | 12.39 | 12.95 | 900.0 | 12.95 |
2020-09-18 | 13.02 | 13.02 | 13.02 | 13.02 | 800.0 | 13.02 |
2020-09-17 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 13.01 |
2020-09-16 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 13.01 |
2020-09-15 | 13.01 | 13.01 | 13.01 | 13.01 | 300.0 | 13.01 |
2020-09-14 | 13.34 | 13.33 | 13.34 | 13.33 | 1600.0 | 13.33 |
2020-09-11 | 13.5 | 13.06 | 13.06 | 13.47 | 1200.0 | 13.47 |
2020-09-10 | 13.28 | 13.02 | 13.02 | 13.28 | 2000.0 | 13.28 |
2020-09-09 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0 | 12.76 |
2020-09-08 | 12.76 | 12.52 | 12.53 | 12.76 | 1200.0 | 12.76 |
2020-09-04 | 12.8 | 12.5 | 12.5 | 12.8 | 2000.0 | 12.8 |
2020-09-03 | 12.47 | 12.45 | 12.45 | 12.47 | 500.0 | 12.47 |
2020-09-02 | 12.45 | 12.44 | 12.44 | 12.44 | 1100.0 | 12.44 |
2020-09-01 | 12.43 | 12.36 | 12.36 | 12.43 | 1100.0 | 12.43 |
2020-08-31 | 12.45 | 12.33 | 12.33 | 12.37 | 9000.0 | 12.37 |
2020-08-28 | 12.32 | 12.32 | 12.32 | 12.32 | 300.0 | 12.32 |
2020-08-27 | 12.36 | 12.36 | 12.36 | 12.36 | 0.0 | 12.36 |
2020-08-26 | 12.36 | 12.31 | 12.31 | 12.36 | 1600.0 | 12.36 |
2020-08-25 | 12.3 | 12.29 | 12.29 | 12.3 | 4100.0 | 12.3 |
2020-08-24 | 12.27 | 12.26 | 12.27 | 12.27 | 800.0 | 12.27 |
2020-08-21 | 12.31 | 12.31 | 12.31 | 12.31 | 6200.0 | 12.31 |
2020-08-20 | 12.32 | 12.3 | 12.3 | 12.31 | 5900.0 | 12.31 |
2020-08-19 | 12.31 | 12.3 | 12.31 | 12.3 | 1200.0 | 12.3 |
2020-08-18 | 12.39 | 12.3 | 12.31 | 12.32 | 3400.0 | 12.32 |
2020-08-17 | 12.32 | 12.26 | 12.29 | 12.32 | 6800.0 | 12.32 |
2020-08-14 | 12.34 | 12.34 | 12.34 | 12.34 | 500.0 | 12.34 |
2020-08-13 | 12.4 | 12.34 | 12.34 | 12.4 | 1800.0 | 12.4 |
2020-08-12 | 12.45 | 12.17 | 12.26 | 12.41 | 2400.0 | 12.41 |
2020-08-11 | 12.41 | 12.18 | 12.18 | 12.25 | 4500.0 | 12.25 |
2020-08-10 | 12.2 | 12.19 | 12.2 | 12.19 | 3200.0 | 12.19 |
2020-08-07 | 12.5 | 12.18 | 12.5 | 12.18 | 1200.0 | 12.18 |
2020-08-06 | 12.24 | 11.69 | 11.95 | 11.74 | 7000.0 | 11.74 |
2020-08-05 | 12.11 | 11.93 | 12.11 | 11.95 | 3000.0 | 11.95 |
2020-08-04 | 12.06 | 12.06 | 12.06 | 12.06 | 100.0 | 12.06 |
2020-08-03 | 12.06 | 12.06 | 12.06 | 12.06 | 200.0 | 12.06 |
2020-07-31 | 12.15 | 12.15 | 12.15 | 12.15 | 400.0 | 12.15 |
2020-07-30 | 12.8 | 12.42 | 12.8 | 12.42 | 500.0 | 12.42 |
2020-07-29 | 12.53 | 12.53 | 12.53 | 12.53 | 700.0 | 12.53 |
2020-07-28 | 12.5 | 12.5 | 12.5 | 12.5 | 200.0 | 12.5 |
2020-07-27 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 | 12.8 |
2020-07-24 | 12.8 | 12.8 | 12.8 | 12.8 | 100.0 | 12.8 |
2020-07-23 | 13.03 | 13.03 | 13.03 | 13.03 | 0.0 | 13.03 |
2020-07-22 | 13.03 | 13.03 | 13.03 | 13.03 | 300.0 | 13.03 |
2020-07-21 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 | 13.3 |
2020-07-20 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 | 13.3 |
2020-07-17 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 | 13.3 |
2020-07-16 | 13.3 | 13.27 | 13.27 | 13.3 | 1000.0 | 13.3 |
2020-07-15 | 12.83 | 11.62 | 11.66 | 12.83 | 1500.0 | 12.83 |
2020-07-14 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 | 11.9 |
2020-07-13 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 | 11.9 |
2020-07-10 | 12.95 | 11.9 | 12.75 | 11.9 | 900.0 | 11.9 |
2020-07-09 | 12.75 | 12.75 | 12.75 | 12.75 | 600.0 | 12.75 |
2020-07-08 | 12.99 | 12.99 | 12.99 | 12.99 | 0.0 | 12.99 |
2020-07-07 | 12.99 | 12.99 | 12.99 | 12.99 | 500.0 | 12.99 |
2020-07-06 | 13.15 | 13.02 | 13.1 | 13.07 | 2100.0 | 13.07 |
2020-07-02 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 | 13.06 |
2020-07-01 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 | 13.06 |
2020-06-30 | 13.3 | 13.02 | 13.3 | 13.06 | 1100.0 | 13.06 |
2020-06-29 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 | 13.24 |
2020-06-26 | 13.25 | 12.61 | 12.61 | 13.24 | 1500.0 | 13.24 |
2020-06-25 | 13.11 | 12.75 | 12.75 | 13.11 | 1600.0 | 13.11 |
2020-06-24 | 13.25 | 12.77 | 12.88 | 13.25 | 1700.0 | 13.25 |
2020-06-23 | 13.3 | 12.96 | 13.0 | 13.3 | 1900.0 | 13.3 |
2020-06-22 | 13.0 | 12.99 | 13.0 | 13.0 | 2500.0 | 13.0 |
2020-06-19 | 13.0 | 12.49 | 12.49 | 13.0 | 4200.0 | 13.0 |
2020-06-18 | 12.5 | 11.98 | 11.98 | 12.5 | 6200.0 | 12.5 |
2020-06-17 | 11.96 | 11.96 | 11.96 | 11.96 | 200.0 | 11.96 |
2020-06-16 | 11.54 | 11.54 | 11.54 | 11.54 | 100.0 | 11.54 |
2020-06-15 | 11.55 | 11.54 | 11.54 | 11.54 | 1300.0 | 11.54 |
2020-06-12 | 11.36 | 11.25 | 11.36 | 11.25 | 700.0 | 11.25 |
2020-06-11 | 11.35 | 11.12 | 11.12 | 11.35 | 1300.0 | 11.35 |
2020-06-10 | 11.65 | 11.6 | 11.65 | 11.6 | 400.0 | 11.6 |
2020-06-09 | 12.27 | 12.04 | 12.04 | 12.27 | 400.0 | 12.27 |
2020-06-08 | 12.0 | 12.0 | 12.0 | 12.0 | 400.0 | 12.0 |
2020-06-05 | 12.32 | 11.09 | 12.32 | 11.13 | 4800.0 | 11.13 |
2020-06-04 | 11.48 | 11.0 | 11.48 | 11.0 | 1200.0 | 11.0 |
2020-06-03 | 11.94 | 11.56 | 11.56 | 11.88 | 800.0 | 11.88 |
2020-06-02 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 | 12.41 |
2020-06-01 | 12.41 | 12.41 | 12.41 | 12.41 | 400.0 | 12.41 |
2020-05-29 | 12.4 | 12.4 | 12.4 | 12.4 | 600.0 | 12.4 |
2020-05-28 | 12.31 | 12.31 | 12.31 | 12.31 | 100.0 | 12.31 |
2020-05-27 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 | 12.23 |
2020-05-26 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 | 12.23 |
2020-05-22 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 | 12.23 |
2020-05-21 | 12.23 | 12.23 | 12.23 | 12.23 | 200.0 | 12.23 |
2020-05-20 | 12.75 | 12.2 | 12.26 | 12.75 | 2300.0 | 12.75 |
2020-05-19 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 12.2 |
2020-05-18 | 12.2 | 12.2 | 12.2 | 12.2 | 300.0 | 12.2 |
2020-05-15 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 12.2 |
2020-05-14 | 12.36 | 12.2 | 12.25 | 12.2 | 2300.0 | 12.2 |
2020-05-13 | 12.22 | 12.22 | 12.22 | 12.22 | 200.0 | 12.22 |
2020-05-12 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 12.2 |
2020-05-11 | 12.2 | 12.2 | 12.2 | 12.2 | 800.0 | 12.2 |
2020-05-08 | 12.75 | 12.02 | 12.02 | 12.75 | 1500.0 | 12.75 |
2020-05-07 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-05-06 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-05-05 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-05-04 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-05-01 | 12.5 | 12.5 | 12.5 | 12.5 | 200.0 | 12.5 |
2020-04-30 | 12.5 | 12.49 | 12.5 | 12.5 | 1000.0 | 12.5 |
2020-04-29 | 12.75 | 12.0 | 12.0 | 12.3 | 2800.0 | 12.3 |
2020-04-28 | 12.53 | 12.53 | 12.53 | 12.53 | 100.0 | 12.53 |
2020-04-27 | 13.0 | 11.7 | 12.58 | 11.7 | 1200.0 | 11.7 |
2020-04-24 | 11.66 | 11.59 | 11.6 | 11.65 | 4400.0 | 11.65 |
2020-04-23 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 | 11.21 |
2020-04-22 | 11.21 | 11.21 | 11.21 | 11.21 | 1000.0 | 11.21 |
2020-04-21 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 | 11.22 |
2020-04-20 | 11.22 | 11.22 | 11.22 | 11.22 | 900.0 | 11.22 |
2020-04-17 | 11.75 | 11.25 | 11.74 | 11.59 | 13900.0 | 11.59 |
2020-04-16 | 11.75 | 11.65 | 11.75 | 11.71 | 1200.0 | 11.71 |
2020-04-15 | 11.74 | 11.74 | 11.74 | 11.74 | 500.0 | 11.74 |
2020-04-14 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0 | 11.75 |
2020-04-13 | 13.0 | 11.75 | 13.0 | 11.75 | 1700.0 | 11.75 |
2020-04-09 | 12.09 | 11.59 | 11.6 | 12.09 | 1600.0 | 12.09 |
2020-04-08 | 11.85 | 10.8 | 10.8 | 11.11 | 6300.0 | 11.11 |
2020-04-07 | 10.58 | 10.02 | 10.02 | 10.58 | 1400.0 | 10.58 |
2020-04-06 | 10.07 | 9.85 | 9.98 | 10.03 | 4000.0 | 10.03 |
2020-04-03 | 11.1 | 9.91 | 11.01 | 9.91 | 2000.0 | 9.91 |
2020-04-02 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 | 11.56 |
2020-04-01 | 11.56 | 11.5 | 11.5 | 11.56 | 1300.0 | 11.56 |
2020-03-31 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 | 11.92 |
2020-03-30 | 11.92 | 11.9 | 11.9 | 11.92 | 500.0 | 11.92 |
2020-03-27 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0 | 12.05 |
2020-03-26 | 12.05 | 10.82 | 10.82 | 12.05 | 5100.0 | 12.05 |
2020-03-25 | 10.9 | 10.8 | 10.9 | 10.85 | 1400.0 | 10.85 |
2020-03-24 | 12.13 | 10.95 | 10.96 | 10.95 | 2100.0 | 10.95 |
2020-03-23 | 10.17 | 10.15 | 10.15 | 10.17 | 1100.0 | 10.17 |
2020-03-20 | 10.8 | 10.43 | 10.43 | 10.72 | 2500.0 | 10.72 |
2020-03-19 | 10.59 | 10.46 | 10.47 | 10.59 | 3300.0 | 10.59 |
2020-03-18 | 11.0 | 10.5 | 10.81 | 10.8 | 5100.0 | 10.8 |
2020-03-17 | 11.03 | 9.75 | 10.86 | 10.26 | 9200.0 | 10.26 |
2020-03-16 | 11.0 | 10.5 | 11.0 | 10.55 | 7300.0 | 10.55 |
2020-03-13 | 11.97 | 11.72 | 11.81 | 11.72 | 3000.0 | 11.72 |
2020-03-12 | 11.52 | 10.85 | 11.52 | 10.85 | 2000.0 | 10.85 |
2020-03-11 | 13.54 | 12.9 | 13.5 | 12.9 | 23800.0 | 12.9 |
2020-03-10 | 14.49 | 13.26 | 14.49 | 14.45 | 2700.0 | 14.45 |
2020-03-09 | 14.5 | 13.55 | 14.5 | 13.57 | 5600.0 | 13.57 |
2020-03-06 | 14.75 | 14.75 | 14.75 | 14.75 | 500.0 | 14.75 |
2020-03-05 | 14.91 | 14.75 | 14.91 | 14.82 | 1500.0 | 14.82 |
2020-03-04 | 15.0 | 14.86 | 14.98 | 15.0 | 2600.0 | 15.0 |
2020-03-03 | 14.98 | 14.91 | 14.91 | 14.98 | 600.0 | 14.98 |
2020-03-02 | 15.1 | 14.85 | 15.1 | 14.85 | 1800.0 | 14.85 |
2020-02-28 | 15.19 | 14.75 | 14.75 | 15.0 | 1200.0 | 15.0 |
2020-02-27 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
2020-02-26 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
2020-02-25 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.5 |
2020-02-24 | 15.5 | 15.5 | 15.5 | 15.5 | 500.0 | 15.5 |
2020-02-21 | 16.0 | 15.5 | 16.0 | 15.5 | 2400.0 | 15.5 |
2020-02-20 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-02-19 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-02-18 | 16.0 | 15.9 | 15.9 | 16.0 | 1600.0 | 16.0 |