名前 | Horizon Global Corporation Common Shares |
ティッカー | HZN |
国 | United States |
上場年 | 2015.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.88 | 9.4 | 10.88 | 9.54 | 174600.0 | 9.54 |
2021-02-12 | 11.08 | 9.24 | 9.71 | 10.76 | 336600.0 | 10.76 |
2021-02-11 | 9.9 | 9.24 | 9.86 | 9.64 | 83900.0 | 9.64 |
2021-02-10 | 9.98 | 9.51 | 9.98 | 9.87 | 44900.0 | 9.87 |
2021-02-09 | 9.98 | 9.6 | 9.75 | 9.85 | 49900.0 | 9.85 |
2021-02-08 | 9.99 | 9.5 | 9.92 | 9.78 | 43200.0 | 9.78 |
2021-02-05 | 10.03 | 9.6 | 9.63 | 9.96 | 48700.0 | 9.96 |
2021-02-04 | 9.78 | 9.16 | 9.23 | 9.57 | 53900.0 | 9.57 |
2021-02-03 | 9.48 | 8.88 | 9.0 | 9.33 | 44800.0 | 9.33 |
2021-02-02 | 9.97 | 8.79 | 9.85 | 8.95 | 95600.0 | 8.95 |
2021-02-01 | 10.12 | 9.52 | 9.52 | 9.79 | 161800.0 | 9.79 |
2021-01-29 | 9.6 | 9.12 | 9.2 | 9.48 | 49200.0 | 9.48 |
2021-01-28 | 9.6 | 9.13 | 9.6 | 9.14 | 42400.0 | 9.14 |
2021-01-27 | 9.63 | 9.14 | 9.29 | 9.53 | 68300.0 | 9.53 |
2021-01-26 | 9.49 | 9.1 | 9.1 | 9.41 | 126000.0 | 9.41 |
2021-01-25 | 9.18 | 8.55 | 8.7 | 9.18 | 117000.0 | 9.18 |
2021-01-22 | 9.05 | 8.65 | 9.03 | 8.71 | 55500.0 | 8.71 |
2021-01-21 | 9.05 | 8.89 | 8.98 | 9.03 | 38000.0 | 9.03 |
2021-01-20 | 9.06 | 8.89 | 8.89 | 9.0 | 58100.0 | 9.0 |
2021-01-19 | 9.06 | 8.9 | 9.05 | 8.97 | 49800.0 | 8.97 |
2021-01-15 | 9.08 | 8.83 | 9.04 | 9.03 | 51700.0 | 9.03 |
2021-01-14 | 9.12 | 8.96 | 9.12 | 9.03 | 74200.0 | 9.03 |
2021-01-13 | 9.11 | 9.04 | 9.09 | 9.09 | 57200.0 | 9.09 |
2021-01-12 | 9.11 | 8.97 | 8.97 | 9.04 | 66900.0 | 9.04 |
2021-01-11 | 8.93 | 8.39 | 8.42 | 8.92 | 98400.0 | 8.92 |
2021-01-08 | 8.68 | 8.32 | 8.68 | 8.49 | 110000.0 | 8.49 |
2021-01-07 | 8.77 | 8.59 | 8.76 | 8.65 | 28500.0 | 8.65 |
2021-01-06 | 8.9 | 8.35 | 8.36 | 8.66 | 62500.0 | 8.66 |
2021-01-05 | 8.58 | 8.39 | 8.42 | 8.44 | 31300.0 | 8.44 |
2021-01-04 | 8.79 | 8.21 | 8.65 | 8.43 | 53400.0 | 8.43 |
2020-12-31 | 8.85 | 8.34 | 8.4 | 8.59 | 61200.0 | 8.59 |
2020-12-30 | 8.71 | 8.09 | 8.23 | 8.51 | 42600.0 | 8.51 |
2020-12-29 | 8.51 | 8.0 | 8.27 | 8.17 | 63400.0 | 8.17 |
2020-12-28 | 8.54 | 8.21 | 8.49 | 8.31 | 101800.0 | 8.31 |
2020-12-24 | 9.15 | 8.06 | 9.15 | 8.35 | 110400.0 | 8.35 |
2020-12-23 | 9.49 | 9.07 | 9.41 | 9.11 | 58900.0 | 9.11 |
2020-12-22 | 9.61 | 9.3 | 9.3 | 9.36 | 85400.0 | 9.36 |
2020-12-21 | 9.29 | 8.85 | 8.85 | 9.26 | 35400.0 | 9.26 |
2020-12-18 | 9.37 | 8.73 | 9.25 | 9.02 | 230600.0 | 9.02 |
2020-12-17 | 9.4 | 9.25 | 9.4 | 9.32 | 136300.0 | 9.32 |
2020-12-16 | 9.4 | 9.21 | 9.28 | 9.4 | 72500.0 | 9.4 |
2020-12-15 | 9.27 | 8.95 | 9.05 | 9.25 | 106500.0 | 9.25 |
2020-12-14 | 9.05 | 8.92 | 8.92 | 9.02 | 54900.0 | 9.02 |
2020-12-11 | 9.05 | 8.9 | 8.96 | 8.99 | 48500.0 | 8.99 |
2020-12-10 | 9.09 | 8.74 | 8.94 | 9.04 | 55300.0 | 9.04 |
2020-12-09 | 9.1 | 8.94 | 9.05 | 9.04 | 81900.0 | 9.04 |
2020-12-08 | 9.18 | 8.82 | 8.88 | 9.01 | 94500.0 | 9.01 |
2020-12-07 | 8.98 | 8.15 | 8.6 | 8.91 | 231600.0 | 8.91 |
2020-12-04 | 8.68 | 8.3 | 8.42 | 8.55 | 151300.0 | 8.55 |
2020-12-03 | 8.28 | 7.86 | 7.95 | 8.2 | 66900.0 | 8.2 |
2020-12-02 | 7.93 | 7.25 | 7.34 | 7.93 | 62500.0 | 7.93 |
2020-12-01 | 7.49 | 7.17 | 7.23 | 7.39 | 34500.0 | 7.39 |
2020-11-30 | 7.69 | 7.22 | 7.59 | 7.26 | 63700.0 | 7.26 |
2020-11-27 | 7.95 | 7.51 | 7.52 | 7.6 | 51800.0 | 7.6 |
2020-11-25 | 7.68 | 7.47 | 7.47 | 7.59 | 79400.0 | 7.59 |
2020-11-24 | 7.5 | 7.25 | 7.42 | 7.43 | 71400.0 | 7.43 |
2020-11-23 | 7.41 | 7.08 | 7.09 | 7.35 | 130900.0 | 7.35 |
2020-11-20 | 7.1 | 6.83 | 6.85 | 7.07 | 66800.0 | 7.07 |
2020-11-19 | 7.1 | 6.85 | 7.0 | 6.88 | 26900.0 | 6.88 |
2020-11-18 | 7.11 | 6.77 | 7.02 | 6.95 | 47400.0 | 6.95 |
2020-11-17 | 7.18 | 6.94 | 7.08 | 7.01 | 57900.0 | 7.01 |
2020-11-16 | 7.18 | 6.8 | 6.94 | 7.14 | 141800.0 | 7.14 |
2020-11-13 | 6.98 | 6.51 | 6.51 | 6.82 | 135300.0 | 6.82 |
2020-11-12 | 6.54 | 6.12 | 6.18 | 6.37 | 139600.0 | 6.37 |
2020-11-11 | 6.34 | 5.9 | 5.9 | 6.18 | 132500.0 | 6.18 |
2020-11-10 | 6.21 | 5.9 | 5.95 | 5.91 | 62700.0 | 5.91 |
2020-11-09 | 6.4 | 5.9 | 6.4 | 5.93 | 91800.0 | 5.93 |
2020-11-06 | 6.24 | 5.75 | 6.0 | 6.1 | 48500.0 | 6.1 |
2020-11-05 | 6.7 | 5.9 | 5.9 | 6.09 | 100600.0 | 6.09 |
2020-11-04 | 6.14 | 5.93 | 5.98 | 6.09 | 17600.0 | 6.09 |
2020-11-03 | 6.22 | 5.9 | 6.05 | 5.97 | 43400.0 | 5.97 |
2020-11-02 | 5.94 | 5.53 | 5.77 | 5.87 | 19800.0 | 5.87 |
2020-10-30 | 6.05 | 5.54 | 6.04 | 5.62 | 48700.0 | 5.62 |
2020-10-29 | 6.02 | 5.68 | 5.68 | 6.02 | 22900.0 | 6.02 |
2020-10-28 | 5.76 | 5.51 | 5.7 | 5.59 | 28100.0 | 5.59 |
2020-10-27 | 6.05 | 5.7 | 6.05 | 5.76 | 25300.0 | 5.76 |
2020-10-26 | 5.92 | 5.67 | 5.91 | 5.83 | 11900.0 | 5.83 |
2020-10-23 | 6.4 | 5.26 | 6.35 | 5.94 | 103300.0 | 5.94 |
2020-10-22 | 6.4 | 5.85 | 5.85 | 6.28 | 30300.0 | 6.28 |
2020-10-21 | 6.0 | 5.73 | 5.97 | 5.89 | 86400.0 | 5.89 |
2020-10-20 | 6.35 | 6.15 | 6.21 | 6.23 | 154200.0 | 6.23 |
2020-10-19 | 6.53 | 5.55 | 5.66 | 6.05 | 353200.0 | 6.05 |
2020-10-16 | 5.87 | 5.62 | 5.62 | 5.69 | 19400.0 | 5.69 |
2020-10-15 | 5.76 | 5.63 | 5.65 | 5.68 | 20000.0 | 5.68 |
2020-10-14 | 5.89 | 5.62 | 5.85 | 5.65 | 20400.0 | 5.65 |
2020-10-13 | 5.92 | 5.61 | 5.63 | 5.89 | 15000.0 | 5.89 |
2020-10-12 | 5.83 | 5.58 | 5.7 | 5.7 | 8400.0 | 5.7 |
2020-10-09 | 5.83 | 5.66 | 5.66 | 5.74 | 36500.0 | 5.74 |
2020-10-08 | 5.92 | 5.64 | 5.92 | 5.67 | 21600.0 | 5.67 |
2020-10-07 | 5.92 | 5.81 | 5.86 | 5.83 | 11700.0 | 5.83 |
2020-10-06 | 5.98 | 5.75 | 5.98 | 5.75 | 15200.0 | 5.75 |
2020-10-05 | 6.07 | 5.74 | 5.9 | 5.97 | 44000.0 | 5.97 |
2020-10-02 | 5.95 | 5.6 | 5.65 | 5.88 | 41200.0 | 5.88 |
2020-10-01 | 5.87 | 5.75 | 5.75 | 5.83 | 40200.0 | 5.83 |
2020-09-30 | 5.75 | 5.5 | 5.5 | 5.75 | 84100.0 | 5.75 |
2020-09-29 | 5.54 | 5.3 | 5.3 | 5.46 | 33900.0 | 5.46 |
2020-09-28 | 5.43 | 5.17 | 5.17 | 5.28 | 35200.0 | 5.28 |
2020-09-25 | 5.38 | 5.11 | 5.2 | 5.29 | 66800.0 | 5.29 |
2020-09-24 | 5.32 | 5.1 | 5.31 | 5.13 | 47200.0 | 5.13 |
2020-09-23 | 5.38 | 5.13 | 5.24 | 5.3 | 50900.0 | 5.3 |
2020-09-22 | 5.4 | 5.22 | 5.34 | 5.24 | 14700.0 | 5.24 |
2020-09-21 | 5.47 | 5.18 | 5.35 | 5.4 | 30400.0 | 5.4 |
2020-09-18 | 5.58 | 5.33 | 5.58 | 5.35 | 37800.0 | 5.35 |
2020-09-17 | 5.62 | 5.29 | 5.44 | 5.5 | 21200.0 | 5.5 |
2020-09-16 | 5.67 | 5.25 | 5.67 | 5.43 | 51100.0 | 5.43 |
2020-09-15 | 5.74 | 5.55 | 5.69 | 5.65 | 14500.0 | 5.65 |
2020-09-14 | 5.78 | 5.58 | 5.78 | 5.69 | 10700.0 | 5.69 |
2020-09-11 | 5.8 | 5.63 | 5.74 | 5.7 | 9200.0 | 5.7 |
2020-09-10 | 5.74 | 5.29 | 5.29 | 5.73 | 51000.0 | 5.73 |
2020-09-09 | 5.38 | 5.18 | 5.22 | 5.2 | 57300.0 | 5.2 |
2020-09-08 | 5.36 | 5.11 | 5.22 | 5.12 | 33600.0 | 5.12 |
2020-09-04 | 6.01 | 5.16 | 5.94 | 5.2 | 93500.0 | 5.2 |
2020-09-03 | 6.24 | 5.82 | 6.24 | 5.85 | 145500.0 | 5.85 |
2020-09-02 | 6.38 | 6.11 | 6.35 | 6.34 | 36300.0 | 6.34 |
2020-09-01 | 6.4 | 5.97 | 6.05 | 6.36 | 125600.0 | 6.36 |
2020-08-31 | 6.22 | 5.95 | 5.96 | 6.0 | 46200.0 | 6.0 |
2020-08-28 | 6.13 | 5.92 | 5.98 | 5.99 | 42300.0 | 5.99 |
2020-08-27 | 6.16 | 5.79 | 5.87 | 5.98 | 51500.0 | 5.98 |
2020-08-26 | 6.01 | 5.76 | 5.76 | 5.88 | 19800.0 | 5.88 |
2020-08-25 | 5.81 | 5.55 | 5.55 | 5.72 | 31700.0 | 5.72 |
2020-08-24 | 5.62 | 5.44 | 5.44 | 5.53 | 21400.0 | 5.53 |
2020-08-21 | 5.85 | 5.33 | 5.74 | 5.44 | 60800.0 | 5.44 |
2020-08-20 | 5.91 | 5.76 | 5.78 | 5.77 | 26300.0 | 5.77 |
2020-08-19 | 6.07 | 5.76 | 5.84 | 5.8 | 42300.0 | 5.8 |
2020-08-18 | 6.16 | 5.58 | 6.05 | 5.96 | 72300.0 | 5.96 |
2020-08-17 | 6.36 | 5.97 | 5.97 | 6.21 | 135500.0 | 6.21 |
2020-08-14 | 6.15 | 5.89 | 6.06 | 5.97 | 90500.0 | 5.97 |
2020-08-13 | 6.26 | 5.9 | 6.24 | 5.93 | 156800.0 | 5.93 |
2020-08-12 | 6.95 | 5.81 | 5.87 | 6.4 | 682800.0 | 6.4 |
2020-08-11 | 5.95 | 4.61 | 4.61 | 5.6 | 329300.0 | 5.6 |
2020-08-10 | 4.8 | 4.46 | 4.66 | 4.61 | 98000.0 | 4.61 |
2020-08-07 | 4.92 | 3.35 | 3.7 | 4.66 | 304300.0 | 4.66 |
2020-08-06 | 4.2 | 4.02 | 4.11 | 4.04 | 54000.0 | 4.04 |
2020-08-05 | 4.39 | 4.13 | 4.34 | 4.16 | 119700.0 | 4.16 |
2020-08-04 | 4.57 | 4.29 | 4.37 | 4.32 | 91000.0 | 4.32 |
2020-08-03 | 4.55 | 4.14 | 4.14 | 4.38 | 68700.0 | 4.38 |
2020-07-31 | 4.45 | 4.05 | 4.45 | 4.11 | 72000.0 | 4.11 |
2020-07-30 | 4.73 | 4.25 | 4.31 | 4.45 | 87000.0 | 4.45 |
2020-07-29 | 4.51 | 4.0 | 4.08 | 4.4 | 117800.0 | 4.4 |
2020-07-28 | 4.38 | 4.24 | 4.28 | 4.28 | 25600.0 | 4.28 |
2020-07-27 | 4.45 | 4.28 | 4.45 | 4.32 | 61900.0 | 4.32 |
2020-07-24 | 4.48 | 3.88 | 3.92 | 4.43 | 79800.0 | 4.43 |
2020-07-23 | 4.73 | 3.75 | 4.39 | 4.04 | 111600.0 | 4.04 |
2020-07-22 | 4.49 | 3.61 | 3.61 | 4.48 | 163400.0 | 4.48 |
2020-07-21 | 3.72 | 3.42 | 3.48 | 3.69 | 54600.0 | 3.69 |
2020-07-20 | 3.52 | 3.35 | 3.43 | 3.42 | 25600.0 | 3.42 |
2020-07-17 | 3.58 | 3.21 | 3.21 | 3.47 | 59300.0 | 3.47 |
2020-07-16 | 3.28 | 3.14 | 3.28 | 3.19 | 19300.0 | 3.19 |
2020-07-15 | 3.31 | 3.06 | 3.13 | 3.28 | 27200.0 | 3.28 |
2020-07-14 | 3.13 | 3.05 | 3.09 | 3.05 | 6300.0 | 3.05 |
2020-07-13 | 3.23 | 3.05 | 3.16 | 3.13 | 23200.0 | 3.13 |
2020-07-10 | 3.25 | 3.05 | 3.09 | 3.16 | 63800.0 | 3.16 |
2020-07-09 | 3.34 | 2.95 | 3.22 | 3.24 | 87300.0 | 3.24 |
2020-07-08 | 3.7 | 3.09 | 3.6 | 3.25 | 118500.0 | 3.25 |
2020-07-07 | 3.69 | 3.09 | 3.15 | 3.64 | 109400.0 | 3.64 |
2020-07-06 | 3.33 | 2.42 | 2.98 | 3.26 | 142000.0 | 3.26 |
2020-07-02 | 3.08 | 2.55 | 2.73 | 2.97 | 134400.0 | 2.97 |
2020-07-01 | 2.87 | 2.2 | 2.2 | 2.51 | 182700.0 | 2.51 |
2020-06-30 | 2.25 | 2.04 | 2.04 | 2.2 | 12100.0 | 2.2 |
2020-06-29 | 2.13 | 2.02 | 2.03 | 2.08 | 23400.0 | 2.08 |
2020-06-26 | 2.14 | 1.95 | 2.05 | 2.0 | 25000.0 | 2.0 |
2020-06-25 | 2.25 | 1.95 | 1.97 | 2.13 | 497100.0 | 2.13 |
2020-06-24 | 2.07 | 1.96 | 2.04 | 2.01 | 15400.0 | 2.01 |
2020-06-23 | 2.12 | 1.92 | 1.96 | 2.0 | 26500.0 | 2.0 |
2020-06-22 | 2.07 | 1.84 | 1.98 | 1.96 | 28400.0 | 1.96 |
2020-06-19 | 2.22 | 1.98 | 2.21 | 2.02 | 31800.0 | 2.02 |
2020-06-18 | 2.23 | 2.1 | 2.23 | 2.11 | 33600.0 | 2.11 |
2020-06-17 | 2.3 | 2.21 | 2.3 | 2.21 | 23700.0 | 2.21 |
2020-06-16 | 2.31 | 2.14 | 2.3 | 2.27 | 17100.0 | 2.27 |
2020-06-15 | 2.3 | 2.1 | 2.13 | 2.25 | 12100.0 | 2.25 |
2020-06-12 | 2.27 | 2.11 | 2.24 | 2.22 | 16600.0 | 2.22 |
2020-06-11 | 2.25 | 2.1 | 2.16 | 2.2 | 19400.0 | 2.2 |
2020-06-10 | 2.5 | 2.1 | 2.37 | 2.34 | 64600.0 | 2.34 |
2020-06-09 | 2.5 | 2.03 | 2.1 | 2.47 | 88100.0 | 2.47 |
2020-06-08 | 2.15 | 1.73 | 2.0 | 2.1 | 96800.0 | 2.1 |
2020-06-05 | 2.08 | 1.84 | 1.9 | 1.95 | 148100.0 | 1.95 |
2020-06-04 | 1.95 | 1.69 | 1.71 | 1.75 | 173700.0 | 1.75 |
2020-06-03 | 1.75 | 1.4 | 1.75 | 1.71 | 111400.0 | 1.71 |
2020-06-02 | 1.75 | 1.65 | 1.65 | 1.69 | 18700.0 | 1.69 |
2020-06-01 | 1.67 | 1.6 | 1.62 | 1.63 | 15500.0 | 1.63 |
2020-05-29 | 1.68 | 1.61 | 1.68 | 1.62 | 8300.0 | 1.62 |
2020-05-28 | 1.78 | 1.65 | 1.78 | 1.7 | 44600.0 | 1.7 |
2020-05-27 | 1.78 | 1.54 | 1.56 | 1.75 | 31800.0 | 1.75 |
2020-05-26 | 1.62 | 1.46 | 1.53 | 1.54 | 47400.0 | 1.54 |
2020-05-22 | 1.58 | 1.47 | 1.56 | 1.51 | 42200.0 | 1.51 |
2020-05-21 | 1.55 | 1.41 | 1.46 | 1.51 | 45700.0 | 1.51 |
2020-05-20 | 1.5 | 1.41 | 1.44 | 1.48 | 32100.0 | 1.48 |
2020-05-19 | 1.5 | 1.37 | 1.42 | 1.44 | 182600.0 | 1.44 |
2020-05-18 | 1.7 | 1.32 | 1.46 | 1.43 | 244100.0 | 1.43 |
2020-05-15 | 1.47 | 1.43 | 1.47 | 1.46 | 48100.0 | 1.46 |
2020-05-14 | 1.5 | 1.4 | 1.5 | 1.45 | 67300.0 | 1.45 |
2020-05-13 | 1.68 | 1.55 | 1.67 | 1.56 | 48900.0 | 1.56 |
2020-05-12 | 1.76 | 1.64 | 1.69 | 1.67 | 17400.0 | 1.67 |
2020-05-11 | 1.85 | 1.56 | 1.85 | 1.77 | 41800.0 | 1.77 |
2020-05-08 | 1.9 | 1.49 | 1.76 | 1.85 | 139000.0 | 1.85 |
2020-05-07 | 1.9 | 1.6 | 1.6 | 1.83 | 47100.0 | 1.83 |
2020-05-06 | 1.8 | 1.52 | 1.65 | 1.6 | 69600.0 | 1.6 |
2020-05-05 | 1.8 | 1.53 | 1.8 | 1.62 | 132600.0 | 1.62 |
2020-05-04 | 1.8 | 1.66 | 1.8 | 1.68 | 30700.0 | 1.68 |
2020-05-01 | 1.86 | 1.76 | 1.8 | 1.85 | 23800.0 | 1.85 |
2020-04-30 | 1.96 | 1.73 | 1.89 | 1.9 | 35400.0 | 1.9 |
2020-04-29 | 1.98 | 1.77 | 1.77 | 1.93 | 74300.0 | 1.93 |
2020-04-28 | 1.79 | 1.7 | 1.71 | 1.73 | 58100.0 | 1.73 |
2020-04-27 | 1.71 | 1.65 | 1.69 | 1.7 | 19500.0 | 1.7 |
2020-04-24 | 1.71 | 1.66 | 1.71 | 1.67 | 14800.0 | 1.67 |
2020-04-23 | 1.74 | 1.66 | 1.67 | 1.71 | 8100.0 | 1.71 |
2020-04-22 | 1.75 | 1.61 | 1.65 | 1.63 | 52900.0 | 1.63 |
2020-04-21 | 1.65 | 1.61 | 1.64 | 1.65 | 9600.0 | 1.65 |
2020-04-20 | 1.7 | 1.63 | 1.7 | 1.65 | 10200.0 | 1.65 |
2020-04-17 | 1.79 | 1.59 | 1.7 | 1.66 | 44400.0 | 1.66 |
2020-04-16 | 1.88 | 1.63 | 1.87 | 1.64 | 21600.0 | 1.64 |
2020-04-15 | 1.84 | 1.67 | 1.79 | 1.76 | 52600.0 | 1.76 |
2020-04-14 | 1.96 | 1.56 | 1.87 | 1.63 | 42100.0 | 1.63 |
2020-04-13 | 2.01 | 1.87 | 1.95 | 1.91 | 30300.0 | 1.91 |
2020-04-09 | 2.09 | 1.89 | 1.96 | 1.92 | 36000.0 | 1.92 |
2020-04-08 | 2.01 | 1.92 | 2.01 | 1.94 | 38000.0 | 1.94 |
2020-04-07 | 2.15 | 1.9 | 2.11 | 1.95 | 26800.0 | 1.95 |
2020-04-06 | 2.25 | 1.97 | 2.0 | 2.12 | 87200.0 | 2.12 |
2020-04-03 | 2.09 | 1.81 | 1.82 | 2.05 | 37900.0 | 2.05 |
2020-04-02 | 1.9 | 1.85 | 1.86 | 1.85 | 34400.0 | 1.85 |
2020-04-01 | 1.86 | 1.77 | 1.8 | 1.84 | 14700.0 | 1.84 |
2020-03-31 | 1.91 | 1.83 | 1.91 | 1.87 | 8800.0 | 1.87 |
2020-03-30 | 2.02 | 1.9 | 1.97 | 1.91 | 54800.0 | 1.91 |
2020-03-27 | 2.12 | 1.95 | 1.97 | 1.97 | 63900.0 | 1.97 |
2020-03-26 | 2.18 | 1.74 | 1.74 | 2.14 | 119100.0 | 2.14 |
2020-03-25 | 2.01 | 1.69 | 1.95 | 1.73 | 119500.0 | 1.73 |
2020-03-24 | 1.9 | 1.62 | 1.62 | 1.83 | 85000.0 | 1.83 |
2020-03-23 | 1.66 | 1.34 | 1.34 | 1.49 | 200500.0 | 1.49 |
2020-03-20 | 2.3 | 1.22 | 2.23 | 1.22 | 467200.0 | 1.22 |
2020-03-19 | 2.28 | 1.97 | 2.02 | 2.23 | 35800.0 | 2.23 |
2020-03-18 | 2.36 | 2.0 | 2.36 | 2.02 | 30500.0 | 2.02 |
2020-03-17 | 2.45 | 2.18 | 2.29 | 2.3 | 93400.0 | 2.3 |
2020-03-16 | 3.45 | 1.2 | 2.08 | 2.23 | 324600.0 | 2.23 |
2020-03-13 | 2.39 | 2.26 | 2.39 | 2.26 | 42300.0 | 2.26 |
2020-03-12 | 2.63 | 2.27 | 2.62 | 2.28 | 60200.0 | 2.28 |
2020-03-11 | 2.83 | 2.7 | 2.7 | 2.74 | 71700.0 | 2.74 |
2020-03-10 | 3.03 | 2.25 | 3.0 | 2.77 | 95300.0 | 2.77 |
2020-03-09 | 3.19 | 2.8 | 3.1 | 2.81 | 85400.0 | 2.81 |
2020-03-06 | 3.24 | 3.03 | 3.21 | 3.22 | 65200.0 | 3.22 |
2020-03-05 | 3.35 | 3.15 | 3.15 | 3.34 | 27800.0 | 3.34 |
2020-03-04 | 3.31 | 3.21 | 3.22 | 3.23 | 5000.0 | 3.23 |
2020-03-03 | 3.31 | 3.08 | 3.19 | 3.22 | 20400.0 | 3.22 |
2020-03-02 | 3.31 | 3.09 | 3.09 | 3.21 | 11700.0 | 3.21 |
2020-02-28 | 3.19 | 3.01 | 3.01 | 3.07 | 39500.0 | 3.07 |
2020-02-27 | 3.26 | 2.88 | 3.26 | 3.05 | 49700.0 | 3.05 |
2020-02-26 | 3.41 | 3.23 | 3.3 | 3.34 | 66600.0 | 3.34 |
2020-02-25 | 3.42 | 3.26 | 3.34 | 3.3 | 10700.0 | 3.3 |
2020-02-24 | 3.44 | 3.3 | 3.36 | 3.31 | 30300.0 | 3.31 |
2020-02-21 | 3.45 | 3.42 | 3.44 | 3.44 | 7900.0 | 3.44 |
2020-02-20 | 3.47 | 3.4 | 3.43 | 3.44 | 16100.0 | 3.44 |
2020-02-19 | 3.45 | 3.36 | 3.42 | 3.41 | 28800.0 | 3.41 |
2020-02-18 | 3.48 | 3.4 | 3.43 | 3.42 | 11800.0 | 3.42 |