名前 | International Money Express Inc. Common Stock |
ティッカー | IMXI |
国 | United States |
上場年 | 2017.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.06 | 15.48 | 16.0 | 15.49 | 71000.0 | 15.49 |
2021-02-12 | 16.09 | 15.68 | 15.68 | 15.85 | 179600.0 | 15.85 |
2021-02-11 | 16.48 | 15.67 | 16.44 | 15.68 | 55100.0 | 15.68 |
2021-02-10 | 16.7 | 16.31 | 16.45 | 16.37 | 128200.0 | 16.37 |
2021-02-09 | 16.57 | 15.89 | 15.93 | 16.42 | 159100.0 | 16.42 |
2021-02-08 | 16.02 | 15.39 | 15.39 | 15.99 | 97400.0 | 15.99 |
2021-02-05 | 15.76 | 15.37 | 15.76 | 15.57 | 117800.0 | 15.57 |
2021-02-04 | 15.61 | 15.0 | 15.11 | 15.6 | 62600.0 | 15.6 |
2021-02-03 | 15.08 | 14.46 | 14.78 | 15.05 | 127500.0 | 15.05 |
2021-02-02 | 15.21 | 14.75 | 14.96 | 14.82 | 83700.0 | 14.82 |
2021-02-01 | 14.9 | 14.31 | 14.53 | 14.76 | 125200.0 | 14.76 |
2021-01-29 | 14.74 | 14.03 | 14.53 | 14.28 | 165900.0 | 14.28 |
2021-01-28 | 14.73 | 14.35 | 14.52 | 14.48 | 253300.0 | 14.48 |
2021-01-27 | 14.99 | 14.31 | 14.99 | 14.4 | 162200.0 | 14.4 |
2021-01-26 | 15.77 | 14.79 | 15.02 | 14.94 | 185800.0 | 14.94 |
2021-01-25 | 15.19 | 14.75 | 15.09 | 14.9 | 108000.0 | 14.9 |
2021-01-22 | 15.26 | 14.91 | 15.16 | 15.12 | 127700.0 | 15.12 |
2021-01-21 | 15.75 | 15.2 | 15.75 | 15.23 | 115000.0 | 15.23 |
2021-01-20 | 16.11 | 15.64 | 15.88 | 15.75 | 181500.0 | 15.75 |
2021-01-19 | 15.8 | 15.31 | 15.48 | 15.76 | 354400.0 | 15.76 |
2021-01-15 | 15.55 | 15.28 | 15.5 | 15.33 | 159400.0 | 15.33 |
2021-01-14 | 15.93 | 15.6 | 15.87 | 15.67 | 95900.0 | 15.67 |
2021-01-13 | 16.47 | 15.79 | 16.09 | 15.89 | 121800.0 | 15.89 |
2021-01-12 | 16.18 | 15.59 | 15.59 | 16.01 | 218200.0 | 16.01 |
2021-01-11 | 16.1 | 15.4 | 15.89 | 15.46 | 85600.0 | 15.46 |
2021-01-08 | 16.15 | 15.76 | 15.92 | 16.03 | 204200.0 | 16.03 |
2021-01-07 | 16.3 | 15.77 | 16.12 | 15.84 | 133400.0 | 15.84 |
2021-01-06 | 16.63 | 15.65 | 15.77 | 16.11 | 229200.0 | 16.11 |
2021-01-05 | 15.91 | 15.48 | 15.91 | 15.68 | 249300.0 | 15.68 |
2021-01-04 | 15.67 | 15.03 | 15.55 | 15.53 | 185700.0 | 15.53 |
2020-12-31 | 15.68 | 15.33 | 15.68 | 15.52 | 91100.0 | 15.52 |
2020-12-30 | 15.9 | 15.66 | 15.67 | 15.68 | 134700.0 | 15.68 |
2020-12-29 | 15.83 | 15.5 | 15.7 | 15.68 | 100300.0 | 15.68 |
2020-12-28 | 15.94 | 15.63 | 15.94 | 15.66 | 79200.0 | 15.66 |
2020-12-24 | 16.16 | 15.51 | 16.16 | 15.85 | 43800.0 | 15.85 |
2020-12-23 | 15.85 | 15.52 | 15.81 | 15.58 | 150300.0 | 15.58 |
2020-12-22 | 16.2 | 15.62 | 16.1 | 15.72 | 122100.0 | 15.72 |
2020-12-21 | 16.75 | 15.92 | 16.08 | 16.1 | 137700.0 | 16.1 |
2020-12-18 | 17.2 | 16.38 | 16.95 | 16.44 | 1018200.0 | 16.44 |
2020-12-17 | 17.2 | 16.8 | 16.9 | 16.87 | 171700.0 | 16.87 |
2020-12-16 | 17.0 | 16.73 | 16.73 | 16.78 | 162400.0 | 16.78 |
2020-12-15 | 16.75 | 16.31 | 16.62 | 16.72 | 167000.0 | 16.72 |
2020-12-14 | 17.25 | 16.51 | 16.75 | 16.62 | 125600.0 | 16.62 |
2020-12-11 | 16.8 | 16.36 | 16.49 | 16.72 | 130000.0 | 16.72 |
2020-12-10 | 16.74 | 15.98 | 16.18 | 16.61 | 126100.0 | 16.61 |
2020-12-09 | 16.62 | 16.1 | 16.53 | 16.32 | 171100.0 | 16.32 |
2020-12-08 | 16.48 | 15.77 | 15.92 | 16.43 | 124000.0 | 16.43 |
2020-12-07 | 16.15 | 15.5 | 15.56 | 16.05 | 176400.0 | 16.05 |
2020-12-04 | 15.91 | 15.44 | 15.6 | 15.6 | 173200.0 | 15.6 |
2020-12-03 | 15.97 | 15.5 | 15.84 | 15.5 | 162000.0 | 15.5 |
2020-12-02 | 16.04 | 15.54 | 15.54 | 15.82 | 309700.0 | 15.82 |
2020-12-01 | 16.29 | 15.74 | 15.85 | 15.89 | 253600.0 | 15.89 |
2020-11-30 | 16.02 | 15.67 | 15.93 | 15.74 | 235200.0 | 15.74 |
2020-11-27 | 16.14 | 15.72 | 16.11 | 16.0 | 92900.0 | 16.0 |
2020-11-25 | 16.25 | 15.9 | 16.13 | 16.02 | 127600.0 | 16.02 |
2020-11-24 | 16.87 | 16.02 | 16.19 | 16.17 | 262500.0 | 16.17 |
2020-11-23 | 16.11 | 15.91 | 15.91 | 16.05 | 431400.0 | 16.05 |
2020-11-20 | 16.05 | 15.5 | 15.75 | 15.78 | 134200.0 | 15.78 |
2020-11-19 | 15.95 | 15.61 | 15.76 | 15.89 | 121500.0 | 15.89 |
2020-11-18 | 16.19 | 15.62 | 15.95 | 15.68 | 210000.0 | 15.68 |
2020-11-17 | 16.08 | 15.65 | 16.0 | 15.86 | 160700.0 | 15.86 |
2020-11-16 | 16.4 | 16.01 | 16.4 | 16.09 | 126200.0 | 16.09 |
2020-11-13 | 16.32 | 15.96 | 16.24 | 16.06 | 187500.0 | 16.06 |
2020-11-12 | 16.2 | 15.77 | 15.95 | 15.9 | 118000.0 | 15.9 |
2020-11-11 | 16.4 | 15.97 | 16.16 | 16.25 | 96000.0 | 16.25 |
2020-11-10 | 16.51 | 15.98 | 16.45 | 16.01 | 250800.0 | 16.01 |
2020-11-09 | 16.85 | 15.68 | 15.96 | 16.37 | 315600.0 | 16.37 |
2020-11-06 | 16.08 | 15.54 | 15.73 | 15.97 | 236300.0 | 15.97 |
2020-11-05 | 16.5 | 15.56 | 15.82 | 15.69 | 361400.0 | 15.69 |
2020-11-04 | 16.06 | 13.92 | 14.71 | 15.66 | 383200.0 | 15.66 |
2020-11-03 | 15.13 | 14.01 | 14.26 | 15.06 | 361400.0 | 15.06 |
2020-11-02 | 14.33 | 13.75 | 13.94 | 14.05 | 199900.0 | 14.05 |
2020-10-30 | 14.6 | 13.7 | 14.54 | 13.91 | 227500.0 | 13.91 |
2020-10-29 | 14.61 | 14.1 | 14.18 | 14.54 | 271000.0 | 14.54 |
2020-10-28 | 14.33 | 13.96 | 14.32 | 14.13 | 145200.0 | 14.13 |
2020-10-27 | 14.83 | 14.12 | 14.31 | 14.49 | 156800.0 | 14.49 |
2020-10-26 | 15.21 | 14.41 | 15.15 | 14.57 | 236300.0 | 14.57 |
2020-10-23 | 15.44 | 14.93 | 15.15 | 15.25 | 159700.0 | 15.25 |
2020-10-22 | 15.89 | 14.83 | 15.53 | 14.99 | 167400.0 | 14.99 |
2020-10-21 | 15.83 | 15.25 | 15.45 | 15.56 | 355800.0 | 15.56 |
2020-10-20 | 15.67 | 15.07 | 15.27 | 15.4 | 187700.0 | 15.4 |
2020-10-19 | 15.42 | 15.05 | 15.19 | 15.11 | 257600.0 | 15.11 |
2020-10-16 | 15.25 | 14.81 | 14.89 | 15.02 | 261700.0 | 15.02 |
2020-10-15 | 15.09 | 14.34 | 14.34 | 14.93 | 225600.0 | 14.93 |
2020-10-14 | 15.02 | 14.35 | 14.62 | 14.91 | 268800.0 | 14.91 |
2020-10-13 | 14.85 | 14.03 | 14.28 | 14.61 | 350500.0 | 14.61 |
2020-10-12 | 14.5 | 14.1 | 14.21 | 14.34 | 175600.0 | 14.34 |
2020-10-09 | 14.44 | 13.96 | 14.4 | 14.19 | 392200.0 | 14.19 |
2020-10-08 | 14.36 | 14.15 | 14.21 | 14.23 | 215600.0 | 14.23 |
2020-10-07 | 14.44 | 13.94 | 14.21 | 14.11 | 401800.0 | 14.11 |
2020-10-06 | 14.65 | 13.95 | 14.52 | 14.03 | 773300.0 | 14.03 |
2020-10-05 | 14.6 | 14.14 | 14.23 | 14.49 | 195800.0 | 14.49 |
2020-10-02 | 14.36 | 13.6 | 13.85 | 14.16 | 476800.0 | 14.16 |
2020-10-01 | 14.67 | 13.85 | 14.0 | 13.94 | 2584200.0 | 13.94 |
2020-09-30 | 14.72 | 13.68 | 14.51 | 14.36 | 1032800.0 | 14.36 |
2020-09-29 | 15.99 | 15.23 | 15.44 | 15.81 | 323500.0 | 15.81 |
2020-09-28 | 15.45 | 15.04 | 15.04 | 15.41 | 152100.0 | 15.41 |
2020-09-25 | 15.13 | 14.64 | 14.77 | 15.0 | 170800.0 | 15.0 |
2020-09-24 | 15.18 | 14.62 | 14.9 | 14.8 | 189000.0 | 14.8 |
2020-09-23 | 15.48 | 14.72 | 15.27 | 14.88 | 313200.0 | 14.88 |
2020-09-22 | 15.37 | 14.94 | 15.0 | 15.33 | 218700.0 | 15.33 |
2020-09-21 | 15.02 | 14.38 | 14.77 | 14.95 | 439300.0 | 14.95 |
2020-09-18 | 15.6 | 14.85 | 15.27 | 14.98 | 1581400.0 | 14.98 |
2020-09-17 | 15.58 | 14.87 | 15.07 | 15.14 | 509800.0 | 15.14 |
2020-09-16 | 15.53 | 14.8 | 15.21 | 15.15 | 386700.0 | 15.15 |
2020-09-15 | 17.56 | 14.66 | 16.77 | 15.09 | 1276900.0 | 15.09 |
2020-09-14 | 18.36 | 16.68 | 16.7 | 16.71 | 1500100.0 | 16.71 |
2020-09-11 | 16.98 | 16.47 | 16.53 | 16.54 | 408800.0 | 16.54 |
2020-09-10 | 17.26 | 16.38 | 17.06 | 16.55 | 265300.0 | 16.55 |
2020-09-09 | 17.02 | 16.4 | 16.85 | 16.93 | 486600.0 | 16.93 |
2020-09-08 | 16.87 | 16.14 | 16.14 | 16.58 | 295500.0 | 16.58 |
2020-09-04 | 16.8 | 16.09 | 16.46 | 16.57 | 196100.0 | 16.57 |
2020-09-03 | 17.38 | 16.15 | 17.29 | 16.22 | 199200.0 | 16.22 |
2020-09-02 | 17.4 | 16.86 | 17.22 | 17.35 | 222600.0 | 17.35 |
2020-09-01 | 17.3 | 16.54 | 16.72 | 16.99 | 303200.0 | 16.99 |
2020-08-31 | 17.33 | 16.59 | 17.33 | 16.92 | 330000.0 | 16.92 |
2020-08-28 | 17.41 | 17.13 | 17.38 | 17.29 | 153600.0 | 17.29 |
2020-08-27 | 17.4 | 17.05 | 17.22 | 17.2 | 68600.0 | 17.2 |
2020-08-26 | 17.66 | 17.07 | 17.59 | 17.21 | 83300.0 | 17.21 |
2020-08-25 | 17.85 | 17.38 | 17.38 | 17.8 | 111800.0 | 17.8 |
2020-08-24 | 18.63 | 17.26 | 18.6 | 17.41 | 172900.0 | 17.41 |
2020-08-21 | 18.39 | 17.76 | 17.89 | 18.24 | 286000.0 | 18.24 |
2020-08-20 | 18.23 | 17.44 | 17.46 | 18.01 | 220900.0 | 18.01 |
2020-08-19 | 18.0 | 17.41 | 17.7 | 17.64 | 207000.0 | 17.64 |
2020-08-18 | 18.69 | 17.74 | 18.1 | 17.79 | 273600.0 | 17.79 |
2020-08-17 | 18.48 | 17.25 | 18.48 | 17.67 | 489000.0 | 17.67 |
2020-08-14 | 18.25 | 16.01 | 16.5 | 18.13 | 1096900.0 | 18.13 |
2020-08-13 | 16.93 | 16.57 | 16.84 | 16.63 | 193500.0 | 16.63 |
2020-08-12 | 17.2 | 16.88 | 17.13 | 16.97 | 228700.0 | 16.97 |
2020-08-11 | 17.5 | 16.8 | 17.5 | 16.94 | 210100.0 | 16.94 |
2020-08-10 | 18.08 | 17.29 | 17.78 | 17.4 | 185400.0 | 17.4 |
2020-08-07 | 17.88 | 16.52 | 16.6 | 17.59 | 216200.0 | 17.59 |
2020-08-06 | 16.95 | 16.5 | 16.7 | 16.76 | 169900.0 | 16.76 |
2020-08-05 | 17.41 | 15.4 | 15.5 | 16.54 | 384200.0 | 16.54 |
2020-08-04 | 14.44 | 13.14 | 13.85 | 14.2 | 132500.0 | 14.2 |
2020-08-03 | 14.13 | 13.57 | 13.62 | 13.98 | 62200.0 | 13.98 |
2020-07-31 | 13.54 | 13.16 | 13.45 | 13.48 | 96000.0 | 13.48 |
2020-07-30 | 13.64 | 13.09 | 13.17 | 13.39 | 56300.0 | 13.39 |
2020-07-29 | 13.58 | 13.15 | 13.28 | 13.27 | 184600.0 | 13.27 |
2020-07-28 | 13.5 | 13.26 | 13.31 | 13.27 | 69400.0 | 13.27 |
2020-07-27 | 13.69 | 13.1 | 13.35 | 13.28 | 56100.0 | 13.28 |
2020-07-24 | 13.7 | 13.24 | 13.7 | 13.35 | 48500.0 | 13.35 |
2020-07-23 | 13.93 | 13.51 | 13.63 | 13.65 | 51500.0 | 13.65 |
2020-07-22 | 13.83 | 13.43 | 13.49 | 13.7 | 79600.0 | 13.7 |
2020-07-21 | 13.74 | 13.08 | 13.44 | 13.52 | 110200.0 | 13.52 |
2020-07-20 | 13.41 | 13.15 | 13.25 | 13.3 | 104600.0 | 13.3 |
2020-07-17 | 13.26 | 13.0 | 13.16 | 13.2 | 65600.0 | 13.2 |
2020-07-16 | 13.39 | 13.0 | 13.32 | 13.22 | 145800.0 | 13.22 |
2020-07-15 | 13.35 | 12.73 | 12.77 | 13.32 | 119000.0 | 13.32 |
2020-07-14 | 12.59 | 12.29 | 12.5 | 12.56 | 55800.0 | 12.56 |
2020-07-13 | 13.33 | 12.42 | 12.85 | 12.47 | 107300.0 | 12.47 |
2020-07-10 | 12.85 | 12.36 | 12.57 | 12.84 | 99500.0 | 12.84 |
2020-07-09 | 12.7 | 12.43 | 12.52 | 12.52 | 269600.0 | 12.52 |
2020-07-08 | 12.67 | 12.3 | 12.43 | 12.55 | 65100.0 | 12.55 |
2020-07-07 | 12.68 | 12.39 | 12.53 | 12.4 | 94500.0 | 12.4 |
2020-07-06 | 12.85 | 12.2 | 12.59 | 12.49 | 117600.0 | 12.49 |
2020-07-02 | 12.89 | 12.27 | 12.52 | 12.4 | 94800.0 | 12.4 |
2020-07-01 | 12.76 | 12.12 | 12.57 | 12.41 | 108000.0 | 12.41 |
2020-06-30 | 12.86 | 12.04 | 12.19 | 12.46 | 148600.0 | 12.46 |
2020-06-29 | 12.63 | 11.93 | 12.58 | 12.14 | 111900.0 | 12.14 |
2020-06-26 | 12.5 | 11.75 | 11.82 | 12.45 | 595000.0 | 12.45 |
2020-06-25 | 12.08 | 11.55 | 11.55 | 11.94 | 121400.0 | 11.94 |
2020-06-24 | 12.01 | 11.51 | 11.9 | 11.58 | 140100.0 | 11.58 |
2020-06-23 | 12.1 | 11.21 | 12.01 | 12.02 | 66700.0 | 12.02 |
2020-06-22 | 12.11 | 11.81 | 11.88 | 11.9 | 74400.0 | 11.9 |
2020-06-19 | 12.11 | 11.75 | 12.04 | 11.91 | 163400.0 | 11.91 |
2020-06-18 | 12.04 | 11.61 | 11.75 | 11.89 | 70200.0 | 11.89 |
2020-06-17 | 12.38 | 11.8 | 12.33 | 11.86 | 70600.0 | 11.86 |
2020-06-16 | 12.69 | 12.07 | 12.64 | 12.27 | 79300.0 | 12.27 |
2020-06-15 | 12.43 | 11.76 | 11.76 | 12.24 | 242200.0 | 12.24 |
2020-06-12 | 12.76 | 11.86 | 12.63 | 12.11 | 156700.0 | 12.11 |
2020-06-11 | 12.39 | 11.68 | 12.37 | 12.28 | 169200.0 | 12.28 |
2020-06-10 | 13.31 | 12.2 | 12.42 | 12.8 | 149000.0 | 12.8 |
2020-06-09 | 12.88 | 12.36 | 12.73 | 12.47 | 89900.0 | 12.47 |
2020-06-08 | 13.17 | 12.54 | 12.8 | 12.88 | 163400.0 | 12.88 |
2020-06-05 | 12.99 | 12.11 | 12.11 | 12.45 | 132200.0 | 12.45 |
2020-06-04 | 12.24 | 11.49 | 11.74 | 11.86 | 122400.0 | 11.86 |
2020-06-03 | 12.2 | 11.71 | 12.14 | 11.85 | 206300.0 | 11.85 |
2020-06-02 | 12.14 | 11.22 | 11.22 | 11.84 | 243000.0 | 11.84 |
2020-06-01 | 11.44 | 11.03 | 11.08 | 11.18 | 94900.0 | 11.18 |
2020-05-29 | 11.44 | 10.99 | 11.13 | 11.03 | 118300.0 | 11.03 |
2020-05-28 | 11.74 | 11.2 | 11.67 | 11.23 | 82000.0 | 11.23 |
2020-05-27 | 11.65 | 10.94 | 11.22 | 11.55 | 120100.0 | 11.55 |
2020-05-26 | 11.4 | 10.92 | 11.03 | 11.0 | 115600.0 | 11.0 |
2020-05-22 | 10.66 | 10.1 | 10.61 | 10.59 | 49400.0 | 10.59 |
2020-05-21 | 11.15 | 10.46 | 11.0 | 10.54 | 56900.0 | 10.54 |
2020-05-20 | 11.14 | 10.61 | 10.61 | 11.04 | 93000.0 | 11.04 |
2020-05-19 | 11.0 | 10.45 | 10.62 | 10.48 | 89500.0 | 10.48 |
2020-05-18 | 10.85 | 10.11 | 10.15 | 10.73 | 128400.0 | 10.73 |
2020-05-15 | 10.12 | 8.99 | 9.23 | 10.02 | 217800.0 | 10.02 |
2020-05-14 | 9.41 | 8.5 | 8.65 | 9.17 | 146100.0 | 9.17 |
2020-05-13 | 9.24 | 8.73 | 8.93 | 8.98 | 111300.0 | 8.98 |
2020-05-12 | 9.9 | 8.93 | 9.83 | 9.05 | 106900.0 | 9.05 |
2020-05-11 | 10.25 | 9.81 | 9.9 | 9.89 | 115000.0 | 9.89 |
2020-05-08 | 10.32 | 9.78 | 9.99 | 10.08 | 85500.0 | 10.08 |
2020-05-07 | 10.33 | 9.86 | 10.06 | 9.91 | 118900.0 | 9.91 |
2020-05-06 | 10.2 | 9.61 | 9.88 | 9.87 | 186600.0 | 9.87 |
2020-05-05 | 10.25 | 9.36 | 9.46 | 9.65 | 500500.0 | 9.65 |
2020-05-04 | 10.15 | 9.0 | 10.08 | 9.53 | 192600.0 | 9.53 |
2020-05-01 | 11.38 | 8.63 | 8.63 | 10.0 | 1047600.0 | 10.0 |
2020-04-30 | 8.9 | 8.0 | 8.81 | 8.08 | 103000.0 | 8.08 |
2020-04-29 | 9.06 | 8.46 | 8.73 | 8.91 | 372600.0 | 8.91 |
2020-04-28 | 8.67 | 7.88 | 7.9 | 8.46 | 180000.0 | 8.46 |
2020-04-27 | 7.89 | 7.45 | 7.68 | 7.83 | 56100.0 | 7.83 |
2020-04-24 | 7.82 | 7.44 | 7.8 | 7.57 | 66400.0 | 7.57 |
2020-04-23 | 8.13 | 7.67 | 7.81 | 7.74 | 98400.0 | 7.74 |
2020-04-22 | 8.06 | 7.67 | 7.84 | 7.81 | 80500.0 | 7.81 |
2020-04-21 | 8.22 | 7.63 | 7.7 | 7.67 | 78700.0 | 7.67 |
2020-04-20 | 8.25 | 7.65 | 8.11 | 7.91 | 44400.0 | 7.91 |
2020-04-17 | 8.53 | 7.95 | 8.0 | 8.25 | 100600.0 | 8.25 |
2020-04-16 | 8.31 | 7.51 | 8.24 | 7.74 | 103600.0 | 7.74 |
2020-04-15 | 8.45 | 7.69 | 8.39 | 8.21 | 67600.0 | 8.21 |
2020-04-14 | 8.68 | 8.2 | 8.27 | 8.62 | 87000.0 | 8.62 |
2020-04-13 | 8.75 | 7.87 | 8.25 | 8.1 | 51100.0 | 8.1 |
2020-04-09 | 8.65 | 8.08 | 8.08 | 8.3 | 120100.0 | 8.3 |
2020-04-08 | 8.3 | 7.6 | 7.6 | 8.08 | 159100.0 | 8.08 |
2020-04-07 | 8.83 | 6.85 | 8.72 | 7.61 | 198600.0 | 7.61 |
2020-04-06 | 8.77 | 7.91 | 8.1 | 8.57 | 173400.0 | 8.57 |
2020-04-03 | 8.49 | 7.29 | 8.27 | 7.89 | 113600.0 | 7.89 |
2020-04-02 | 9.0 | 8.0 | 8.48 | 8.27 | 290300.0 | 8.27 |
2020-04-01 | 9.1 | 8.2 | 8.85 | 8.4 | 117700.0 | 8.4 |
2020-03-31 | 9.39 | 8.83 | 9.08 | 9.13 | 133900.0 | 9.13 |
2020-03-30 | 9.41 | 8.73 | 8.84 | 9.1 | 98400.0 | 9.1 |
2020-03-27 | 9.8 | 8.84 | 9.29 | 8.99 | 170800.0 | 8.99 |
2020-03-26 | 9.81 | 8.73 | 8.73 | 9.58 | 115200.0 | 9.58 |
2020-03-25 | 9.01 | 7.92 | 8.03 | 8.69 | 213900.0 | 8.69 |
2020-03-24 | 8.5 | 7.72 | 7.8 | 8.02 | 144000.0 | 8.02 |
2020-03-23 | 8.07 | 7.16 | 8.04 | 7.75 | 135600.0 | 7.75 |
2020-03-20 | 8.53 | 7.6 | 8.2 | 8.0 | 370600.0 | 8.0 |
2020-03-19 | 8.46 | 6.46 | 7.19 | 8.22 | 121000.0 | 8.22 |
2020-03-18 | 7.83 | 6.62 | 7.83 | 7.16 | 310100.0 | 7.16 |
2020-03-17 | 8.52 | 7.89 | 8.39 | 8.17 | 206000.0 | 8.17 |
2020-03-16 | 8.36 | 7.0 | 8.05 | 8.21 | 325200.0 | 8.21 |
2020-03-13 | 9.19 | 8.19 | 8.89 | 8.93 | 315300.0 | 8.93 |
2020-03-12 | 9.1 | 8.24 | 8.66 | 8.49 | 578900.0 | 8.49 |
2020-03-11 | 9.45 | 8.69 | 8.96 | 9.12 | 461900.0 | 9.12 |
2020-03-10 | 9.34 | 7.51 | 7.71 | 9.3 | 764600.0 | 9.3 |
2020-03-09 | 9.49 | 8.78 | 8.85 | 9.18 | 327500.0 | 9.18 |
2020-03-06 | 9.9 | 9.44 | 9.74 | 9.79 | 145700.0 | 9.79 |
2020-03-05 | 10.03 | 9.75 | 9.89 | 9.93 | 173000.0 | 9.93 |
2020-03-04 | 10.13 | 9.68 | 9.73 | 10.07 | 75500.0 | 10.07 |
2020-03-03 | 9.97 | 9.53 | 9.69 | 9.62 | 212900.0 | 9.62 |
2020-03-02 | 9.65 | 9.12 | 9.45 | 9.64 | 170400.0 | 9.64 |
2020-02-28 | 9.72 | 9.14 | 9.49 | 9.42 | 299600.0 | 9.42 |
2020-02-27 | 9.98 | 9.29 | 9.81 | 9.72 | 269000.0 | 9.72 |
2020-02-26 | 10.7 | 9.76 | 10.47 | 10.02 | 203600.0 | 10.02 |
2020-02-25 | 10.82 | 10.3 | 10.78 | 10.39 | 224300.0 | 10.39 |
2020-02-24 | 10.85 | 10.46 | 10.69 | 10.74 | 96200.0 | 10.74 |
2020-02-21 | 11.12 | 10.93 | 11.09 | 11.02 | 67400.0 | 11.02 |
2020-02-20 | 11.17 | 10.82 | 10.99 | 11.09 | 205600.0 | 11.09 |
2020-02-19 | 11.14 | 10.71 | 10.77 | 10.99 | 145700.0 | 10.99 |
2020-02-18 | 11.0 | 10.6 | 11.0 | 10.74 | 111600.0 | 10.74 |