名前 | Houston Wire & Cable Company Common Stock |
ティッカー | HWCC |
国 | United States |
上場年 | 2006.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.28 | 4.08 | 4.08 | 4.28 | 43100.0 | 4.28 |
2021-02-12 | 4.18 | 4.01 | 4.07 | 4.13 | 38900.0 | 4.13 |
2021-02-11 | 4.08 | 3.91 | 4.05 | 4.04 | 26500.0 | 4.04 |
2021-02-10 | 4.09 | 3.9 | 3.95 | 4.09 | 48600.0 | 4.09 |
2021-02-09 | 4.0 | 3.79 | 3.9 | 3.93 | 39100.0 | 3.93 |
2021-02-08 | 3.88 | 3.73 | 3.88 | 3.86 | 36600.0 | 3.86 |
2021-02-05 | 3.91 | 3.67 | 3.86 | 3.81 | 40800.0 | 3.81 |
2021-02-04 | 3.96 | 3.74 | 3.96 | 3.89 | 69000.0 | 3.89 |
2021-02-03 | 3.77 | 3.49 | 3.57 | 3.74 | 62700.0 | 3.74 |
2021-02-02 | 3.65 | 3.39 | 3.4 | 3.6 | 78900.0 | 3.6 |
2021-02-01 | 3.48 | 3.35 | 3.35 | 3.42 | 59300.0 | 3.42 |
2021-01-29 | 3.46 | 3.31 | 3.37 | 3.34 | 29400.0 | 3.34 |
2021-01-28 | 3.43 | 3.21 | 3.21 | 3.39 | 59300.0 | 3.39 |
2021-01-27 | 3.47 | 3.25 | 3.47 | 3.25 | 123000.0 | 3.25 |
2021-01-26 | 3.6 | 3.22 | 3.56 | 3.51 | 210900.0 | 3.51 |
2021-01-25 | 3.84 | 3.47 | 3.78 | 3.5 | 199800.0 | 3.5 |
2021-01-22 | 4.75 | 3.56 | 3.74 | 3.79 | 2644800.0 | 3.79 |
2021-01-21 | 3.8 | 3.47 | 3.68 | 3.73 | 60900.0 | 3.73 |
2021-01-20 | 3.74 | 3.59 | 3.59 | 3.66 | 60800.0 | 3.66 |
2021-01-19 | 3.7 | 3.48 | 3.48 | 3.57 | 81700.0 | 3.57 |
2021-01-15 | 3.52 | 3.25 | 3.37 | 3.48 | 60900.0 | 3.48 |
2021-01-14 | 3.39 | 3.12 | 3.12 | 3.37 | 64500.0 | 3.37 |
2021-01-13 | 3.14 | 3.01 | 3.02 | 3.14 | 101600.0 | 3.14 |
2021-01-12 | 3.08 | 2.94 | 3.07 | 2.98 | 150800.0 | 2.98 |
2021-01-11 | 3.17 | 2.98 | 3.02 | 2.99 | 150200.0 | 2.99 |
2021-01-08 | 3.13 | 2.93 | 2.96 | 2.99 | 176600.0 | 2.99 |
2021-01-07 | 3.0 | 2.75 | 2.81 | 2.93 | 201800.0 | 2.93 |
2021-01-06 | 2.96 | 2.77 | 2.8 | 2.83 | 141100.0 | 2.83 |
2021-01-05 | 2.77 | 2.71 | 2.77 | 2.74 | 123100.0 | 2.74 |
2021-01-04 | 2.86 | 2.74 | 2.81 | 2.75 | 303800.0 | 2.75 |
2020-12-31 | 2.9 | 2.76 | 2.9 | 2.79 | 59900.0 | 2.79 |
2020-12-30 | 3.24 | 2.64 | 2.76 | 2.88 | 446500.0 | 2.88 |
2020-12-29 | 2.75 | 2.61 | 2.66 | 2.72 | 64300.0 | 2.72 |
2020-12-28 | 2.73 | 2.62 | 2.7 | 2.65 | 99600.0 | 2.65 |
2020-12-24 | 2.69 | 2.6 | 2.66 | 2.66 | 44300.0 | 2.66 |
2020-12-23 | 2.64 | 2.59 | 2.6 | 2.6 | 88100.0 | 2.6 |
2020-12-22 | 2.66 | 2.57 | 2.59 | 2.6 | 77400.0 | 2.6 |
2020-12-21 | 2.71 | 2.61 | 2.68 | 2.62 | 153100.0 | 2.62 |
2020-12-18 | 2.76 | 2.65 | 2.72 | 2.66 | 52200.0 | 2.66 |
2020-12-17 | 2.78 | 2.68 | 2.73 | 2.7 | 28000.0 | 2.7 |
2020-12-16 | 2.75 | 2.65 | 2.7 | 2.7 | 27600.0 | 2.7 |
2020-12-15 | 2.71 | 2.64 | 2.65 | 2.69 | 33700.0 | 2.69 |
2020-12-14 | 2.82 | 2.68 | 2.77 | 2.68 | 60200.0 | 2.68 |
2020-12-11 | 2.83 | 2.71 | 2.83 | 2.75 | 34200.0 | 2.75 |
2020-12-10 | 2.8 | 2.7 | 2.7 | 2.8 | 37000.0 | 2.8 |
2020-12-09 | 2.8 | 2.69 | 2.76 | 2.72 | 21900.0 | 2.72 |
2020-12-08 | 2.84 | 2.73 | 2.73 | 2.74 | 51500.0 | 2.74 |
2020-12-07 | 2.85 | 2.74 | 2.77 | 2.75 | 52300.0 | 2.75 |
2020-12-04 | 2.9 | 2.77 | 2.78 | 2.82 | 117900.0 | 2.82 |
2020-12-03 | 2.88 | 2.72 | 2.8 | 2.8 | 68600.0 | 2.8 |
2020-12-02 | 2.76 | 2.59 | 2.63 | 2.7 | 83900.0 | 2.7 |
2020-12-01 | 2.66 | 2.61 | 2.66 | 2.62 | 62300.0 | 2.62 |
2020-11-30 | 2.66 | 2.63 | 2.66 | 2.63 | 32200.0 | 2.63 |
2020-11-27 | 2.68 | 2.57 | 2.63 | 2.68 | 53200.0 | 2.68 |
2020-11-25 | 2.69 | 2.56 | 2.66 | 2.6 | 74300.0 | 2.6 |
2020-11-24 | 2.68 | 2.57 | 2.62 | 2.6 | 389500.0 | 2.6 |
2020-11-23 | 2.6 | 2.5 | 2.55 | 2.53 | 65200.0 | 2.53 |
2020-11-20 | 2.7 | 2.57 | 2.7 | 2.6 | 34200.0 | 2.6 |
2020-11-19 | 2.85 | 2.64 | 2.83 | 2.73 | 39600.0 | 2.73 |
2020-11-18 | 2.93 | 2.74 | 2.93 | 2.8 | 27700.0 | 2.8 |
2020-11-17 | 2.9 | 2.82 | 2.87 | 2.89 | 41300.0 | 2.89 |
2020-11-16 | 2.94 | 2.72 | 2.8 | 2.89 | 86300.0 | 2.89 |
2020-11-13 | 2.81 | 2.65 | 2.73 | 2.75 | 46300.0 | 2.75 |
2020-11-12 | 2.83 | 2.57 | 2.71 | 2.67 | 173300.0 | 2.67 |
2020-11-11 | 2.85 | 2.64 | 2.83 | 2.77 | 18900.0 | 2.77 |
2020-11-10 | 2.9 | 2.76 | 2.88 | 2.79 | 21800.0 | 2.79 |
2020-11-09 | 2.89 | 2.65 | 2.89 | 2.76 | 23100.0 | 2.76 |
2020-11-06 | 2.85 | 2.68 | 2.74 | 2.79 | 44400.0 | 2.79 |
2020-11-05 | 2.8 | 2.74 | 2.74 | 2.78 | 9400.0 | 2.78 |
2020-11-04 | 2.86 | 2.74 | 2.84 | 2.76 | 9100.0 | 2.76 |
2020-11-03 | 2.89 | 2.81 | 2.86 | 2.86 | 19900.0 | 2.86 |
2020-11-02 | 2.86 | 2.69 | 2.79 | 2.85 | 14600.0 | 2.85 |
2020-10-30 | 2.81 | 2.74 | 2.81 | 2.75 | 13900.0 | 2.75 |
2020-10-29 | 2.88 | 2.7 | 2.74 | 2.86 | 23600.0 | 2.86 |
2020-10-28 | 2.78 | 2.7 | 2.7 | 2.77 | 7300.0 | 2.77 |
2020-10-27 | 2.81 | 2.72 | 2.72 | 2.8 | 15500.0 | 2.8 |
2020-10-26 | 2.77 | 2.62 | 2.62 | 2.77 | 7900.0 | 2.77 |
2020-10-23 | 2.73 | 2.65 | 2.73 | 2.7 | 11500.0 | 2.7 |
2020-10-22 | 2.8 | 2.67 | 2.73 | 2.72 | 9500.0 | 2.72 |
2020-10-21 | 2.79 | 2.61 | 2.66 | 2.79 | 9200.0 | 2.79 |
2020-10-20 | 2.74 | 2.62 | 2.68 | 2.73 | 5300.0 | 2.73 |
2020-10-19 | 2.78 | 2.6 | 2.71 | 2.72 | 7500.0 | 2.72 |
2020-10-16 | 2.78 | 2.62 | 2.63 | 2.7 | 9100.0 | 2.7 |
2020-10-15 | 2.74 | 2.52 | 2.56 | 2.73 | 15200.0 | 2.73 |
2020-10-14 | 2.65 | 2.52 | 2.59 | 2.54 | 18700.0 | 2.54 |
2020-10-13 | 2.7 | 2.55 | 2.69 | 2.58 | 31000.0 | 2.58 |
2020-10-12 | 2.71 | 2.53 | 2.7 | 2.59 | 25600.0 | 2.59 |
2020-10-09 | 2.85 | 2.63 | 2.74 | 2.65 | 26300.0 | 2.65 |
2020-10-08 | 2.8 | 2.63 | 2.79 | 2.79 | 9400.0 | 2.79 |
2020-10-07 | 2.85 | 2.64 | 2.83 | 2.8 | 12100.0 | 2.8 |
2020-10-06 | 2.83 | 2.73 | 2.83 | 2.74 | 6300.0 | 2.74 |
2020-10-05 | 2.84 | 2.63 | 2.65 | 2.71 | 19900.0 | 2.71 |
2020-10-02 | 2.65 | 2.4 | 2.45 | 2.6 | 7100.0 | 2.6 |
2020-10-01 | 2.62 | 2.44 | 2.47 | 2.52 | 29500.0 | 2.52 |
2020-09-30 | 2.63 | 2.42 | 2.53 | 2.5 | 27500.0 | 2.5 |
2020-09-29 | 2.58 | 2.46 | 2.52 | 2.51 | 6500.0 | 2.51 |
2020-09-28 | 2.71 | 2.49 | 2.58 | 2.59 | 7700.0 | 2.59 |
2020-09-25 | 2.71 | 2.57 | 2.57 | 2.57 | 9400.0 | 2.57 |
2020-09-24 | 2.7 | 2.55 | 2.59 | 2.62 | 22700.0 | 2.62 |
2020-09-23 | 2.79 | 2.54 | 2.69 | 2.65 | 22000.0 | 2.65 |
2020-09-22 | 2.73 | 2.6 | 2.73 | 2.7 | 14300.0 | 2.7 |
2020-09-21 | 2.8 | 2.62 | 2.62 | 2.63 | 9900.0 | 2.63 |
2020-09-18 | 2.86 | 2.67 | 2.76 | 2.67 | 13400.0 | 2.67 |
2020-09-17 | 2.89 | 2.74 | 2.75 | 2.78 | 2400.0 | 2.78 |
2020-09-16 | 2.89 | 2.72 | 2.87 | 2.86 | 9200.0 | 2.86 |
2020-09-15 | 2.85 | 2.76 | 2.85 | 2.82 | 8200.0 | 2.82 |
2020-09-14 | 2.85 | 2.61 | 2.64 | 2.8 | 29100.0 | 2.8 |
2020-09-11 | 2.8 | 2.64 | 2.66 | 2.76 | 20100.0 | 2.76 |
2020-09-10 | 2.83 | 2.68 | 2.75 | 2.74 | 8000.0 | 2.74 |
2020-09-09 | 2.9 | 2.7 | 2.8 | 2.75 | 17500.0 | 2.75 |
2020-09-08 | 2.88 | 2.63 | 2.63 | 2.83 | 52300.0 | 2.83 |
2020-09-04 | 2.85 | 2.5 | 2.59 | 2.68 | 332000.0 | 2.68 |
2020-09-03 | 2.58 | 2.44 | 2.54 | 2.55 | 18700.0 | 2.55 |
2020-09-02 | 2.55 | 2.33 | 2.55 | 2.55 | 17400.0 | 2.55 |
2020-09-01 | 2.63 | 2.56 | 2.63 | 2.56 | 1300.0 | 2.56 |
2020-08-31 | 2.68 | 2.59 | 2.59 | 2.59 | 3500.0 | 2.59 |
2020-08-28 | 2.69 | 2.56 | 2.64 | 2.69 | 27400.0 | 2.69 |
2020-08-27 | 2.66 | 2.54 | 2.54 | 2.62 | 37300.0 | 2.62 |
2020-08-26 | 2.62 | 2.55 | 2.6 | 2.58 | 14000.0 | 2.58 |
2020-08-25 | 2.66 | 2.55 | 2.63 | 2.6 | 17200.0 | 2.6 |
2020-08-24 | 2.69 | 2.55 | 2.55 | 2.58 | 6500.0 | 2.58 |
2020-08-21 | 2.69 | 2.56 | 2.64 | 2.66 | 9200.0 | 2.66 |
2020-08-20 | 2.72 | 2.61 | 2.68 | 2.69 | 10500.0 | 2.69 |
2020-08-19 | 2.74 | 2.55 | 2.69 | 2.65 | 47700.0 | 2.65 |
2020-08-18 | 2.69 | 2.57 | 2.62 | 2.67 | 8100.0 | 2.67 |
2020-08-17 | 2.66 | 2.62 | 2.66 | 2.63 | 5800.0 | 2.63 |
2020-08-14 | 2.63 | 2.58 | 2.58 | 2.6 | 9100.0 | 2.6 |
2020-08-13 | 2.7 | 2.6 | 2.66 | 2.6 | 5700.0 | 2.6 |
2020-08-12 | 2.7 | 2.59 | 2.59 | 2.6 | 7600.0 | 2.6 |
2020-08-11 | 2.68 | 2.55 | 2.57 | 2.59 | 13200.0 | 2.59 |
2020-08-10 | 2.63 | 2.55 | 2.55 | 2.58 | 7600.0 | 2.58 |
2020-08-07 | 2.6 | 2.5 | 2.6 | 2.59 | 17900.0 | 2.59 |
2020-08-06 | 2.65 | 2.59 | 2.64 | 2.61 | 7300.0 | 2.61 |
2020-08-05 | 2.63 | 2.57 | 2.63 | 2.63 | 9400.0 | 2.63 |
2020-08-04 | 2.64 | 2.53 | 2.64 | 2.56 | 3600.0 | 2.56 |
2020-08-03 | 2.67 | 2.47 | 2.51 | 2.61 | 14200.0 | 2.61 |
2020-07-31 | 2.75 | 2.51 | 2.75 | 2.51 | 15900.0 | 2.51 |
2020-07-30 | 2.74 | 2.65 | 2.67 | 2.67 | 14400.0 | 2.67 |
2020-07-29 | 2.75 | 2.6 | 2.7 | 2.65 | 16000.0 | 2.65 |
2020-07-28 | 2.7 | 2.58 | 2.58 | 2.69 | 9200.0 | 2.69 |
2020-07-27 | 2.62 | 2.48 | 2.56 | 2.62 | 20900.0 | 2.62 |
2020-07-24 | 2.7 | 2.56 | 2.7 | 2.58 | 4400.0 | 2.58 |
2020-07-23 | 2.7 | 2.61 | 2.61 | 2.65 | 4000.0 | 2.65 |
2020-07-22 | 2.74 | 2.66 | 2.7 | 2.67 | 8800.0 | 2.67 |
2020-07-21 | 2.69 | 2.57 | 2.6 | 2.69 | 11200.0 | 2.69 |
2020-07-20 | 2.73 | 2.55 | 2.63 | 2.55 | 12500.0 | 2.55 |
2020-07-17 | 2.65 | 2.56 | 2.65 | 2.6 | 3800.0 | 2.6 |
2020-07-16 | 2.72 | 2.55 | 2.68 | 2.64 | 6100.0 | 2.64 |
2020-07-15 | 2.66 | 2.56 | 2.6 | 2.6 | 8500.0 | 2.6 |
2020-07-14 | 2.67 | 2.5 | 2.54 | 2.6 | 12400.0 | 2.6 |
2020-07-13 | 2.84 | 2.56 | 2.58 | 2.57 | 25800.0 | 2.57 |
2020-07-10 | 2.58 | 2.5 | 2.55 | 2.57 | 12100.0 | 2.57 |
2020-07-09 | 2.56 | 2.37 | 2.5 | 2.56 | 8900.0 | 2.56 |
2020-07-08 | 2.63 | 2.35 | 2.63 | 2.5 | 32800.0 | 2.5 |
2020-07-07 | 2.6 | 2.4 | 2.6 | 2.57 | 12200.0 | 2.57 |
2020-07-06 | 2.78 | 2.53 | 2.56 | 2.59 | 26800.0 | 2.59 |
2020-07-02 | 2.56 | 2.38 | 2.4 | 2.53 | 46700.0 | 2.53 |
2020-07-01 | 2.43 | 2.27 | 2.36 | 2.38 | 23700.0 | 2.38 |
2020-06-30 | 2.37 | 2.16 | 2.16 | 2.36 | 17000.0 | 2.36 |
2020-06-29 | 2.42 | 2.12 | 2.19 | 2.3 | 23800.0 | 2.3 |
2020-06-26 | 2.36 | 2.1 | 2.34 | 2.19 | 55900.0 | 2.19 |
2020-06-25 | 2.46 | 2.31 | 2.46 | 2.31 | 9600.0 | 2.31 |
2020-06-24 | 2.4 | 2.29 | 2.31 | 2.31 | 17600.0 | 2.31 |
2020-06-23 | 2.5 | 2.31 | 2.48 | 2.31 | 21600.0 | 2.31 |
2020-06-22 | 2.59 | 2.35 | 2.59 | 2.4 | 25800.0 | 2.4 |
2020-06-19 | 2.68 | 2.5 | 2.52 | 2.5 | 22600.0 | 2.5 |
2020-06-18 | 2.62 | 2.38 | 2.62 | 2.43 | 34500.0 | 2.43 |
2020-06-17 | 2.91 | 2.55 | 2.91 | 2.55 | 12400.0 | 2.55 |
2020-06-16 | 2.75 | 2.63 | 2.7 | 2.63 | 48000.0 | 2.63 |
2020-06-15 | 3.03 | 2.55 | 2.59 | 2.63 | 22500.0 | 2.63 |
2020-06-12 | 3.13 | 2.58 | 2.87 | 2.75 | 19800.0 | 2.75 |
2020-06-11 | 3.0 | 2.78 | 3.0 | 2.79 | 45600.0 | 2.79 |
2020-06-10 | 3.26 | 3.05 | 3.26 | 3.13 | 19200.0 | 3.13 |
2020-06-09 | 3.2 | 2.9 | 3.0 | 3.2 | 32800.0 | 3.2 |
2020-06-08 | 3.0 | 2.8 | 2.84 | 3.0 | 41400.0 | 3.0 |
2020-06-05 | 2.85 | 2.49 | 2.61 | 2.84 | 57300.0 | 2.84 |
2020-06-04 | 2.7 | 2.43 | 2.43 | 2.7 | 22100.0 | 2.7 |
2020-06-03 | 2.55 | 2.4 | 2.42 | 2.55 | 37500.0 | 2.55 |
2020-06-02 | 2.48 | 2.4 | 2.41 | 2.41 | 24500.0 | 2.41 |
2020-06-01 | 2.42 | 2.34 | 2.34 | 2.4 | 27900.0 | 2.4 |
2020-05-29 | 2.44 | 2.35 | 2.35 | 2.4 | 23700.0 | 2.4 |
2020-05-28 | 2.45 | 2.4 | 2.41 | 2.42 | 28900.0 | 2.42 |
2020-05-27 | 2.46 | 2.4 | 2.43 | 2.45 | 9700.0 | 2.45 |
2020-05-26 | 2.46 | 2.37 | 2.38 | 2.42 | 13700.0 | 2.42 |
2020-05-22 | 2.48 | 2.22 | 2.48 | 2.38 | 22800.0 | 2.38 |
2020-05-21 | 2.6 | 2.4 | 2.4 | 2.4 | 22800.0 | 2.4 |
2020-05-20 | 2.48 | 2.3 | 2.35 | 2.48 | 26900.0 | 2.48 |
2020-05-19 | 2.34 | 2.25 | 2.29 | 2.31 | 33800.0 | 2.31 |
2020-05-18 | 2.41 | 2.25 | 2.33 | 2.34 | 61300.0 | 2.34 |
2020-05-15 | 2.47 | 2.12 | 2.12 | 2.47 | 15200.0 | 2.47 |
2020-05-14 | 2.19 | 2.06 | 2.14 | 2.19 | 14600.0 | 2.19 |
2020-05-13 | 2.37 | 2.1 | 2.34 | 2.15 | 15000.0 | 2.15 |
2020-05-12 | 2.32 | 2.26 | 2.31 | 2.29 | 17000.0 | 2.29 |
2020-05-11 | 2.65 | 2.3 | 2.41 | 2.32 | 46600.0 | 2.32 |
2020-05-08 | 2.59 | 2.32 | 2.38 | 2.34 | 25600.0 | 2.34 |
2020-05-07 | 2.31 | 2.2 | 2.22 | 2.31 | 23700.0 | 2.31 |
2020-05-06 | 2.3 | 2.2 | 2.3 | 2.28 | 34500.0 | 2.28 |
2020-05-05 | 2.3 | 2.13 | 2.2 | 2.29 | 24600.0 | 2.29 |
2020-05-04 | 2.3 | 2.06 | 2.3 | 2.16 | 44200.0 | 2.16 |
2020-05-01 | 2.34 | 2.13 | 2.3 | 2.22 | 22000.0 | 2.22 |
2020-04-30 | 2.75 | 2.3 | 2.45 | 2.3 | 27600.0 | 2.3 |
2020-04-29 | 2.48 | 2.31 | 2.33 | 2.41 | 61800.0 | 2.41 |
2020-04-28 | 2.29 | 2.15 | 2.16 | 2.22 | 19500.0 | 2.22 |
2020-04-27 | 2.18 | 2.13 | 2.18 | 2.17 | 19000.0 | 2.17 |
2020-04-24 | 2.19 | 2.09 | 2.09 | 2.1 | 7200.0 | 2.1 |
2020-04-23 | 2.21 | 2.04 | 2.09 | 2.13 | 3900.0 | 2.13 |
2020-04-22 | 2.15 | 2.05 | 2.11 | 2.12 | 6700.0 | 2.12 |
2020-04-21 | 2.15 | 2.01 | 2.04 | 2.1 | 25800.0 | 2.1 |
2020-04-20 | 2.19 | 2.03 | 2.15 | 2.03 | 74500.0 | 2.03 |
2020-04-17 | 2.19 | 2.07 | 2.19 | 2.13 | 117900.0 | 2.13 |
2020-04-16 | 2.15 | 2.0 | 2.15 | 2.04 | 42600.0 | 2.04 |
2020-04-15 | 2.24 | 2.11 | 2.24 | 2.12 | 29500.0 | 2.12 |
2020-04-14 | 2.4 | 2.21 | 2.22 | 2.21 | 24500.0 | 2.21 |
2020-04-13 | 2.56 | 2.13 | 2.25 | 2.21 | 21500.0 | 2.21 |
2020-04-09 | 2.44 | 2.2 | 2.2 | 2.26 | 7500.0 | 2.26 |
2020-04-08 | 2.26 | 2.08 | 2.24 | 2.15 | 35700.0 | 2.15 |
2020-04-07 | 2.34 | 2.15 | 2.25 | 2.2 | 17400.0 | 2.2 |
2020-04-06 | 2.25 | 2.12 | 2.2 | 2.22 | 22400.0 | 2.22 |
2020-04-03 | 2.22 | 2.06 | 2.22 | 2.15 | 7600.0 | 2.15 |
2020-04-02 | 2.27 | 2.07 | 2.15 | 2.09 | 23500.0 | 2.09 |
2020-04-01 | 2.28 | 2.08 | 2.19 | 2.21 | 49700.0 | 2.21 |
2020-03-31 | 2.2 | 1.95 | 1.98 | 2.19 | 126400.0 | 2.19 |
2020-03-30 | 2.12 | 1.93 | 2.02 | 2.05 | 668700.0 | 2.05 |
2020-03-27 | 2.18 | 1.92 | 1.99 | 1.95 | 88100.0 | 1.95 |
2020-03-26 | 2.13 | 1.96 | 2.05 | 2.0 | 102500.0 | 2.0 |
2020-03-25 | 2.13 | 1.86 | 1.86 | 1.96 | 133300.0 | 1.96 |
2020-03-24 | 2.11 | 1.74 | 2.1 | 1.75 | 271100.0 | 1.75 |
2020-03-23 | 2.3 | 1.98 | 2.28 | 1.98 | 50000.0 | 1.98 |
2020-03-20 | 2.35 | 1.96 | 2.06 | 2.15 | 51800.0 | 2.15 |
2020-03-19 | 2.13 | 1.94 | 2.06 | 2.05 | 99600.0 | 2.05 |
2020-03-18 | 2.62 | 2.0 | 2.16 | 2.05 | 255000.0 | 2.05 |
2020-03-17 | 2.77 | 2.15 | 2.21 | 2.42 | 63400.0 | 2.42 |
2020-03-16 | 2.57 | 2.0 | 2.35 | 2.22 | 442300.0 | 2.22 |
2020-03-13 | 2.77 | 2.24 | 2.54 | 2.35 | 88000.0 | 2.35 |
2020-03-12 | 2.59 | 1.67 | 2.54 | 2.39 | 112100.0 | 2.39 |
2020-03-11 | 2.85 | 2.5 | 2.69 | 2.61 | 89300.0 | 2.61 |
2020-03-10 | 2.9 | 2.72 | 2.89 | 2.72 | 198600.0 | 2.72 |
2020-03-09 | 2.95 | 2.81 | 2.9 | 2.82 | 43800.0 | 2.82 |
2020-03-06 | 3.22 | 2.96 | 3.11 | 3.02 | 40800.0 | 3.02 |
2020-03-05 | 3.3 | 3.1 | 3.11 | 3.21 | 18300.0 | 3.21 |
2020-03-04 | 3.49 | 3.02 | 3.02 | 3.21 | 27700.0 | 3.21 |
2020-03-03 | 3.29 | 2.95 | 3.29 | 2.98 | 84300.0 | 2.98 |
2020-03-02 | 3.32 | 3.19 | 3.24 | 3.21 | 3700.0 | 3.21 |
2020-02-28 | 3.4 | 3.05 | 3.33 | 3.25 | 20000.0 | 3.25 |
2020-02-27 | 3.31 | 3.05 | 3.09 | 3.25 | 50700.0 | 3.25 |
2020-02-26 | 3.66 | 2.72 | 3.5 | 3.1 | 229900.0 | 3.1 |
2020-02-25 | 3.6 | 3.31 | 3.52 | 3.43 | 105100.0 | 3.43 |
2020-02-24 | 3.73 | 3.46 | 3.67 | 3.59 | 80200.0 | 3.59 |
2020-02-21 | 3.77 | 3.66 | 3.66 | 3.7 | 38200.0 | 3.7 |
2020-02-20 | 3.92 | 3.6 | 3.8 | 3.73 | 65100.0 | 3.73 |
2020-02-19 | 3.97 | 3.76 | 3.96 | 3.76 | 27000.0 | 3.76 |
2020-02-18 | 4.08 | 3.92 | 4.05 | 3.95 | 49100.0 | 3.95 |