名前 | Kaleyra Inc. Common Stock |
ティッカー | KLR |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.02 | 13.85 | 16.02 | 16.0 | 889400.0 | 16.0 |
2021-02-12 | 16.45 | 14.57 | 15.47 | 15.82 | 994200.0 | 15.82 |
2021-02-11 | 16.6 | 14.8 | 16.48 | 15.55 | 556800.0 | 15.55 |
2021-02-10 | 17.6 | 16.02 | 17.59 | 16.23 | 876700.0 | 16.23 |
2021-02-09 | 17.1 | 16.0 | 16.86 | 16.54 | 1018900.0 | 16.54 |
2021-02-08 | 15.5 | 14.91 | 14.91 | 15.31 | 574000.0 | 15.31 |
2021-02-05 | 15.49 | 14.75 | 15.49 | 14.89 | 269900.0 | 14.89 |
2021-02-04 | 15.0 | 14.16 | 14.16 | 14.68 | 232400.0 | 14.68 |
2021-02-03 | 14.38 | 13.8 | 13.99 | 14.27 | 275300.0 | 14.27 |
2021-02-02 | 13.97 | 12.54 | 12.63 | 13.77 | 294200.0 | 13.77 |
2021-02-01 | 12.75 | 12.01 | 12.5 | 12.48 | 190200.0 | 12.48 |
2021-01-29 | 13.49 | 12.13 | 12.82 | 12.21 | 333200.0 | 12.21 |
2021-01-28 | 13.9 | 12.76 | 12.76 | 13.07 | 230900.0 | 13.07 |
2021-01-27 | 13.5 | 12.51 | 13.49 | 12.76 | 335800.0 | 12.76 |
2021-01-26 | 13.76 | 12.99 | 13.65 | 13.4 | 295900.0 | 13.4 |
2021-01-25 | 16.4 | 12.5 | 14.31 | 13.8 | 1182700.0 | 13.8 |
2021-01-22 | 14.32 | 11.97 | 12.0 | 12.96 | 1006300.0 | 12.96 |
2021-01-21 | 12.47 | 11.53 | 11.61 | 12.25 | 469100.0 | 12.25 |
2021-01-20 | 11.68 | 10.96 | 11.53 | 11.53 | 248000.0 | 11.53 |
2021-01-19 | 11.65 | 11.0 | 11.0 | 11.25 | 384900.0 | 11.25 |
2021-01-15 | 11.4 | 10.6 | 10.83 | 10.93 | 217700.0 | 10.93 |
2021-01-14 | 11.2 | 10.49 | 10.54 | 10.68 | 257300.0 | 10.68 |
2021-01-13 | 10.45 | 10.14 | 10.42 | 10.45 | 224300.0 | 10.45 |
2021-01-12 | 10.41 | 9.86 | 9.98 | 10.26 | 199600.0 | 10.26 |
2021-01-11 | 10.41 | 9.72 | 9.96 | 10.08 | 311900.0 | 10.08 |
2021-01-08 | 10.15 | 9.52 | 10.15 | 9.9 | 253800.0 | 9.9 |
2021-01-07 | 10.0 | 9.34 | 9.71 | 9.61 | 295000.0 | 9.61 |
2021-01-06 | 9.79 | 9.0 | 9.71 | 9.16 | 272100.0 | 9.16 |
2021-01-05 | 9.59 | 9.0 | 9.32 | 9.42 | 162200.0 | 9.42 |
2021-01-04 | 10.2 | 9.14 | 9.77 | 9.32 | 128700.0 | 9.32 |
2020-12-31 | 9.98 | 9.55 | 9.72 | 9.86 | 117000.0 | 9.86 |
2020-12-30 | 10.13 | 9.5 | 10.0 | 9.8 | 97600.0 | 9.8 |
2020-12-29 | 10.23 | 9.5 | 10.08 | 9.79 | 136100.0 | 9.79 |
2020-12-28 | 10.39 | 9.8 | 10.1 | 9.85 | 131100.0 | 9.85 |
2020-12-24 | 10.78 | 9.68 | 10.25 | 9.79 | 100000.0 | 9.79 |
2020-12-23 | 10.95 | 9.81 | 10.0 | 10.06 | 512500.0 | 10.06 |
2020-12-22 | 9.27 | 8.87 | 9.05 | 9.24 | 139800.0 | 9.24 |
2020-12-21 | 9.16 | 8.69 | 8.94 | 8.85 | 72900.0 | 8.85 |
2020-12-18 | 9.33 | 8.9 | 9.33 | 9.0 | 68400.0 | 9.0 |
2020-12-17 | 9.82 | 9.0 | 9.5 | 9.13 | 104300.0 | 9.13 |
2020-12-16 | 9.68 | 9.36 | 9.4 | 9.5 | 92500.0 | 9.5 |
2020-12-15 | 9.8 | 9.02 | 9.25 | 9.35 | 93400.0 | 9.35 |
2020-12-14 | 9.32 | 9.0 | 9.04 | 9.23 | 86600.0 | 9.23 |
2020-12-11 | 9.8 | 9.01 | 9.8 | 9.11 | 338200.0 | 9.11 |
2020-12-10 | 8.93 | 8.27 | 8.28 | 8.9 | 406000.0 | 8.9 |
2020-12-09 | 8.8 | 8.06 | 8.75 | 8.19 | 206400.0 | 8.19 |
2020-12-08 | 8.78 | 8.34 | 8.75 | 8.75 | 320600.0 | 8.75 |
2020-12-07 | 8.89 | 8.5 | 8.71 | 8.67 | 232600.0 | 8.67 |
2020-12-04 | 9.06 | 8.72 | 8.83 | 8.77 | 243700.0 | 8.77 |
2020-12-03 | 9.7 | 8.8 | 9.29 | 8.96 | 158200.0 | 8.96 |
2020-12-02 | 10.27 | 9.0 | 9.31 | 9.13 | 375000.0 | 9.13 |
2020-12-01 | 10.3 | 8.8 | 9.31 | 9.5 | 475000.0 | 9.5 |
2020-11-30 | 9.59 | 8.06 | 9.39 | 9.02 | 466500.0 | 9.02 |
2020-11-27 | 11.0 | 8.28 | 8.28 | 9.43 | 851300.0 | 9.43 |
2020-11-25 | 8.48 | 8.1 | 8.2 | 8.3 | 220200.0 | 8.3 |
2020-11-24 | 7.95 | 7.25 | 7.44 | 7.95 | 165600.0 | 7.95 |
2020-11-23 | 7.39 | 7.11 | 7.28 | 7.25 | 70500.0 | 7.25 |
2020-11-20 | 7.35 | 7.02 | 7.1 | 7.16 | 96200.0 | 7.16 |
2020-11-19 | 7.15 | 6.84 | 7.09 | 7.12 | 146300.0 | 7.12 |
2020-11-18 | 7.1 | 6.75 | 6.84 | 7.04 | 87600.0 | 7.04 |
2020-11-17 | 7.03 | 6.5 | 6.91 | 6.74 | 155900.0 | 6.74 |
2020-11-16 | 7.04 | 6.91 | 7.01 | 7.0 | 128700.0 | 7.0 |
2020-11-13 | 7.18 | 7.01 | 7.18 | 7.06 | 95900.0 | 7.06 |
2020-11-12 | 7.18 | 7.0 | 7.1 | 7.06 | 93100.0 | 7.06 |
2020-11-11 | 7.07 | 6.91 | 6.97 | 7.04 | 49800.0 | 7.04 |
2020-11-10 | 7.19 | 6.87 | 7.19 | 7.09 | 114900.0 | 7.09 |
2020-11-09 | 7.77 | 6.82 | 7.5 | 6.85 | 264800.0 | 6.85 |
2020-11-06 | 7.5 | 7.19 | 7.45 | 7.38 | 102700.0 | 7.38 |
2020-11-05 | 7.32 | 7.05 | 7.27 | 7.32 | 66300.0 | 7.32 |
2020-11-04 | 7.18 | 6.81 | 6.81 | 7.17 | 49600.0 | 7.17 |
2020-11-03 | 7.2 | 6.86 | 6.86 | 6.9 | 76200.0 | 6.9 |
2020-11-02 | 7.08 | 6.82 | 6.82 | 6.9 | 118100.0 | 6.9 |
2020-10-30 | 6.97 | 6.76 | 6.85 | 6.85 | 48500.0 | 6.85 |
2020-10-29 | 6.99 | 6.59 | 6.75 | 6.8 | 44000.0 | 6.8 |
2020-10-28 | 6.73 | 6.24 | 6.28 | 6.64 | 92500.0 | 6.64 |
2020-10-27 | 6.7 | 6.3 | 6.3 | 6.39 | 135000.0 | 6.39 |
2020-10-26 | 6.5 | 6.24 | 6.41 | 6.3 | 75000.0 | 6.3 |
2020-10-23 | 6.85 | 6.39 | 6.85 | 6.5 | 105600.0 | 6.5 |
2020-10-22 | 6.95 | 6.67 | 6.87 | 6.85 | 54600.0 | 6.85 |
2020-10-21 | 7.2 | 6.7 | 7.1 | 6.91 | 118200.0 | 6.91 |
2020-10-20 | 7.35 | 7.04 | 7.2 | 7.17 | 129100.0 | 7.17 |
2020-10-19 | 7.25 | 7.0 | 7.24 | 7.16 | 109700.0 | 7.16 |
2020-10-16 | 7.2 | 6.87 | 6.91 | 7.04 | 115800.0 | 7.04 |
2020-10-15 | 7.23 | 6.83 | 7.23 | 7.03 | 118600.0 | 7.03 |
2020-10-14 | 7.5 | 7.11 | 7.5 | 7.23 | 87500.0 | 7.23 |
2020-10-13 | 7.37 | 7.02 | 7.02 | 7.34 | 139100.0 | 7.34 |
2020-10-12 | 7.36 | 7.01 | 7.3 | 7.12 | 84100.0 | 7.12 |
2020-10-09 | 7.49 | 7.23 | 7.3 | 7.27 | 76700.0 | 7.27 |
2020-10-08 | 7.42 | 7.16 | 7.3 | 7.28 | 66600.0 | 7.28 |
2020-10-07 | 7.35 | 7.1 | 7.26 | 7.1 | 140000.0 | 7.1 |
2020-10-06 | 7.47 | 7.1 | 7.4 | 7.26 | 78800.0 | 7.26 |
2020-10-05 | 7.66 | 7.36 | 7.52 | 7.4 | 94900.0 | 7.4 |
2020-10-02 | 7.87 | 7.41 | 7.5 | 7.53 | 164700.0 | 7.53 |
2020-10-01 | 7.72 | 7.32 | 7.7 | 7.5 | 78900.0 | 7.5 |
2020-09-30 | 7.69 | 6.91 | 6.91 | 7.58 | 168700.0 | 7.58 |
2020-09-29 | 7.14 | 6.96 | 7.07 | 7.01 | 79100.0 | 7.01 |
2020-09-28 | 7.58 | 7.0 | 7.5 | 7.04 | 102900.0 | 7.04 |
2020-09-25 | 7.75 | 7.05 | 7.05 | 7.33 | 164000.0 | 7.33 |
2020-09-24 | 7.28 | 6.78 | 7.2 | 7.08 | 209900.0 | 7.08 |
2020-09-23 | 7.75 | 7.32 | 7.41 | 7.32 | 102200.0 | 7.32 |
2020-09-22 | 7.66 | 7.28 | 7.28 | 7.5 | 78800.0 | 7.5 |
2020-09-21 | 7.92 | 7.25 | 7.92 | 7.55 | 150900.0 | 7.55 |
2020-09-18 | 8.11 | 7.46 | 7.67 | 7.95 | 117000.0 | 7.95 |
2020-09-17 | 7.6 | 6.94 | 7.1 | 7.5 | 114400.0 | 7.5 |
2020-09-16 | 7.42 | 6.86 | 7.34 | 7.2 | 233200.0 | 7.2 |
2020-09-15 | 7.58 | 7.21 | 7.37 | 7.41 | 165600.0 | 7.41 |
2020-09-14 | 7.83 | 7.3 | 7.66 | 7.36 | 188300.0 | 7.36 |
2020-09-11 | 8.36 | 7.45 | 8.24 | 7.65 | 367000.0 | 7.65 |
2020-09-10 | 8.87 | 7.97 | 8.01 | 8.29 | 1214500.0 | 8.29 |
2020-09-09 | 7.77 | 7.37 | 7.43 | 7.52 | 194500.0 | 7.52 |
2020-09-08 | 7.55 | 7.13 | 7.21 | 7.43 | 164200.0 | 7.43 |
2020-09-04 | 7.75 | 6.18 | 7.6 | 7.3 | 473600.0 | 7.3 |
2020-09-03 | 7.6 | 7.1 | 7.6 | 7.54 | 381500.0 | 7.54 |
2020-09-02 | 7.58 | 6.91 | 7.58 | 7.55 | 792100.0 | 7.55 |
2020-09-01 | 7.75 | 6.36 | 6.48 | 7.3 | 1368800.0 | 7.3 |
2020-08-31 | 6.4 | 5.87 | 6.35 | 6.33 | 364700.0 | 6.33 |
2020-08-28 | 6.44 | 6.31 | 6.4 | 6.44 | 92900.0 | 6.44 |
2020-08-27 | 6.42 | 6.23 | 6.23 | 6.4 | 137500.0 | 6.4 |
2020-08-26 | 6.43 | 6.24 | 6.34 | 6.28 | 153000.0 | 6.28 |
2020-08-25 | 6.29 | 6.14 | 6.21 | 6.28 | 136100.0 | 6.28 |
2020-08-24 | 6.3 | 5.99 | 6.3 | 6.19 | 225600.0 | 6.19 |
2020-08-21 | 6.31 | 6.01 | 6.31 | 6.19 | 279500.0 | 6.19 |
2020-08-20 | 6.52 | 6.2 | 6.4 | 6.33 | 195000.0 | 6.33 |
2020-08-19 | 6.47 | 6.17 | 6.44 | 6.45 | 200600.0 | 6.45 |
2020-08-18 | 6.4 | 5.99 | 6.31 | 6.36 | 328000.0 | 6.36 |
2020-08-17 | 6.4 | 5.6 | 6.3 | 6.2 | 432500.0 | 6.2 |
2020-08-14 | 6.25 | 6.16 | 6.18 | 6.23 | 165200.0 | 6.23 |
2020-08-13 | 6.38 | 5.96 | 6.0 | 6.16 | 356500.0 | 6.16 |
2020-08-12 | 6.1 | 5.67 | 5.94 | 5.94 | 337300.0 | 5.94 |
2020-08-11 | 5.77 | 5.02 | 5.32 | 5.77 | 1019900.0 | 5.77 |
2020-08-10 | 6.4 | 5.71 | 6.4 | 6.25 | 1030100.0 | 6.25 |
2020-08-07 | 6.88 | 5.68 | 6.25 | 5.87 | 1622800.0 | 5.87 |
2020-08-06 | 5.7 | 5.26 | 5.28 | 5.66 | 1256700.0 | 5.66 |
2020-08-05 | 5.3 | 4.72 | 4.72 | 4.84 | 675800.0 | 4.84 |
2020-08-04 | 4.89 | 4.58 | 4.6 | 4.76 | 481800.0 | 4.76 |
2020-08-03 | 4.7 | 4.43 | 4.43 | 4.68 | 202700.0 | 4.68 |
2020-07-31 | 4.71 | 4.4 | 4.7 | 4.47 | 273000.0 | 4.47 |
2020-07-30 | 4.74 | 4.55 | 4.55 | 4.69 | 235400.0 | 4.69 |
2020-07-29 | 4.68 | 4.45 | 4.68 | 4.55 | 176200.0 | 4.55 |
2020-07-28 | 4.81 | 4.42 | 4.81 | 4.54 | 246700.0 | 4.54 |
2020-07-27 | 4.8 | 4.53 | 4.53 | 4.7 | 215500.0 | 4.7 |
2020-07-24 | 4.89 | 4.6 | 4.89 | 4.66 | 188600.0 | 4.66 |
2020-07-23 | 4.81 | 4.5 | 4.51 | 4.69 | 226800.0 | 4.69 |
2020-07-22 | 4.65 | 4.5 | 4.62 | 4.6 | 329600.0 | 4.6 |
2020-07-21 | 4.81 | 4.57 | 4.79 | 4.66 | 306100.0 | 4.66 |
2020-07-20 | 4.85 | 4.45 | 4.75 | 4.74 | 277400.0 | 4.74 |
2020-07-17 | 4.83 | 4.56 | 4.58 | 4.7 | 390400.0 | 4.7 |
2020-07-16 | 4.75 | 4.43 | 4.64 | 4.6 | 382700.0 | 4.6 |
2020-07-15 | 4.59 | 4.39 | 4.39 | 4.5 | 217200.0 | 4.5 |
2020-07-14 | 4.57 | 4.32 | 4.41 | 4.51 | 243500.0 | 4.51 |
2020-07-13 | 4.61 | 4.13 | 4.5 | 4.4 | 514500.0 | 4.4 |
2020-07-10 | 4.97 | 4.32 | 4.75 | 4.62 | 1025300.0 | 4.62 |
2020-07-09 | 4.78 | 3.97 | 4.0 | 4.75 | 1399200.0 | 4.75 |
2020-07-08 | 4.3 | 3.95 | 4.29 | 3.97 | 735300.0 | 3.97 |
2020-07-07 | 4.2 | 4.0 | 4.12 | 4.09 | 351500.0 | 4.09 |
2020-07-06 | 4.47 | 4.05 | 4.45 | 4.07 | 904000.0 | 4.07 |
2020-07-02 | 4.35 | 4.09 | 4.28 | 4.29 | 1477600.0 | 4.29 |
2020-07-01 | 4.1 | 3.9 | 4.08 | 3.91 | 500300.0 | 3.91 |
2020-06-30 | 4.12 | 4.0 | 4.0 | 4.04 | 366700.0 | 4.04 |
2020-06-29 | 4.25 | 3.91 | 4.15 | 4.0 | 1157000.0 | 4.0 |
2020-06-26 | 4.06 | 3.8 | 4.01 | 3.88 | 627700.0 | 3.88 |
2020-06-25 | 4.35 | 3.83 | 4.15 | 3.99 | 3094800.0 | 3.99 |
2020-06-24 | 5.62 | 5.01 | 5.62 | 5.24 | 122500.0 | 5.24 |
2020-06-23 | 5.9 | 5.68 | 5.9 | 5.7 | 41300.0 | 5.7 |
2020-06-22 | 6.06 | 5.68 | 6.05 | 5.7 | 65600.0 | 5.7 |
2020-06-19 | 6.42 | 5.55 | 5.56 | 6.21 | 87500.0 | 6.21 |
2020-06-18 | 6.06 | 5.59 | 5.9 | 6.02 | 121900.0 | 6.02 |
2020-06-17 | 6.44 | 6.26 | 6.44 | 6.33 | 33300.0 | 6.33 |
2020-06-16 | 6.59 | 6.25 | 6.59 | 6.32 | 67400.0 | 6.32 |
2020-06-15 | 6.04 | 5.75 | 5.93 | 5.91 | 51600.0 | 5.91 |
2020-06-12 | 6.17 | 5.9 | 6.11 | 5.93 | 31500.0 | 5.93 |
2020-06-11 | 6.2 | 5.3 | 6.2 | 6.11 | 44000.0 | 6.11 |
2020-06-10 | 6.35 | 5.9 | 6.34 | 6.09 | 65100.0 | 6.09 |
2020-06-09 | 6.4 | 6.32 | 6.37 | 6.35 | 30400.0 | 6.35 |
2020-06-08 | 6.58 | 6.34 | 6.58 | 6.43 | 53600.0 | 6.43 |
2020-06-05 | 6.85 | 6.26 | 6.77 | 6.39 | 44400.0 | 6.39 |
2020-06-04 | 6.7 | 6.4 | 6.7 | 6.54 | 86700.0 | 6.54 |
2020-06-03 | 7.07 | 6.5 | 6.73 | 6.72 | 44400.0 | 6.72 |
2020-06-02 | 6.77 | 6.33 | 6.75 | 6.5 | 30300.0 | 6.5 |
2020-06-01 | 6.82 | 6.31 | 6.31 | 6.48 | 62900.0 | 6.48 |
2020-05-29 | 6.83 | 6.47 | 6.83 | 6.5 | 78900.0 | 6.5 |
2020-05-28 | 6.96 | 6.5 | 6.96 | 6.65 | 21100.0 | 6.65 |
2020-05-27 | 6.81 | 6.39 | 6.39 | 6.6 | 23800.0 | 6.6 |
2020-05-26 | 6.89 | 6.45 | 6.45 | 6.59 | 25400.0 | 6.59 |
2020-05-22 | 6.7 | 6.31 | 6.7 | 6.31 | 30900.0 | 6.31 |
2020-05-21 | 6.5 | 6.11 | 6.11 | 6.5 | 27300.0 | 6.5 |
2020-05-20 | 6.88 | 6.17 | 6.88 | 6.3 | 14400.0 | 6.3 |
2020-05-19 | 6.46 | 5.61 | 5.98 | 6.46 | 22900.0 | 6.46 |
2020-05-18 | 6.32 | 5.6 | 6.09 | 6.25 | 50800.0 | 6.25 |
2020-05-15 | 6.46 | 6.01 | 6.23 | 6.09 | 21900.0 | 6.09 |
2020-05-14 | 6.45 | 5.57 | 6.43 | 6.01 | 62500.0 | 6.01 |
2020-05-13 | 6.55 | 6.28 | 6.5 | 6.5 | 29600.0 | 6.5 |
2020-05-12 | 6.5 | 6.0 | 6.31 | 6.34 | 61600.0 | 6.34 |
2020-05-11 | 6.85 | 6.15 | 6.5 | 6.5 | 53400.0 | 6.5 |
2020-05-08 | 7.12 | 6.4 | 7.12 | 6.45 | 40000.0 | 6.45 |
2020-05-07 | 7.15 | 6.9 | 7.0 | 6.99 | 20200.0 | 6.99 |
2020-05-06 | 7.17 | 6.88 | 7.17 | 6.99 | 5800.0 | 6.99 |
2020-05-05 | 7.2 | 5.88 | 6.8 | 6.8 | 57100.0 | 6.8 |
2020-05-04 | 6.75 | 6.01 | 6.12 | 6.5 | 33000.0 | 6.5 |
2020-05-01 | 7.11 | 6.22 | 6.48 | 6.57 | 28800.0 | 6.57 |
2020-04-30 | 7.35 | 6.39 | 7.35 | 6.75 | 59800.0 | 6.75 |
2020-04-29 | 7.35 | 6.94 | 7.05 | 7.0 | 77800.0 | 7.0 |
2020-04-28 | 7.55 | 7.05 | 7.5 | 7.08 | 80800.0 | 7.08 |
2020-04-27 | 7.75 | 7.1 | 7.65 | 7.1 | 73400.0 | 7.1 |
2020-04-24 | 8.08 | 7.03 | 7.34 | 7.07 | 11200.0 | 7.07 |
2020-04-23 | 7.41 | 7.0 | 7.41 | 7.0 | 11800.0 | 7.0 |
2020-04-22 | 7.29 | 7.0 | 7.29 | 7.05 | 18600.0 | 7.05 |
2020-04-21 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 | 6.95 |
2020-04-20 | 7.0 | 6.74 | 6.74 | 6.95 | 1100.0 | 6.95 |
2020-04-17 | 7.2 | 6.96 | 6.99 | 7.0 | 26000.0 | 7.0 |
2020-04-16 | 7.14 | 6.99 | 7.14 | 7.0 | 7400.0 | 7.0 |
2020-04-15 | 7.0 | 6.75 | 6.9 | 7.0 | 4200.0 | 7.0 |
2020-04-14 | 7.29 | 6.91 | 7.29 | 6.94 | 13800.0 | 6.94 |
2020-04-13 | 7.14 | 6.65 | 6.72 | 7.01 | 2600.0 | 7.01 |
2020-04-09 | 6.99 | 6.44 | 6.99 | 6.99 | 1700.0 | 6.99 |
2020-04-08 | 7.66 | 6.9 | 6.97 | 7.0 | 3700.0 | 7.0 |
2020-04-07 | 7.83 | 7.01 | 7.83 | 7.21 | 4400.0 | 7.21 |
2020-04-06 | 7.23 | 6.9 | 7.1 | 6.9 | 1600.0 | 6.9 |
2020-04-03 | 7.05 | 6.88 | 6.88 | 7.0 | 18200.0 | 7.0 |
2020-04-02 | 7.52 | 6.99 | 7.52 | 7.0 | 4800.0 | 7.0 |
2020-04-01 | 7.22 | 6.7 | 7.1 | 6.85 | 1900.0 | 6.85 |
2020-03-31 | 8.03 | 7.0 | 7.0 | 7.3 | 18000.0 | 7.3 |
2020-03-30 | 7.1 | 6.89 | 7.1 | 6.91 | 3800.0 | 6.91 |
2020-03-27 | 7.21 | 7.0 | 7.02 | 7.11 | 6300.0 | 7.11 |
2020-03-26 | 7.57 | 7.4 | 7.4 | 7.57 | 500.0 | 7.57 |
2020-03-25 | 7.39 | 6.3 | 6.3 | 7.06 | 9500.0 | 7.06 |
2020-03-24 | 6.6 | 6.01 | 6.43 | 6.23 | 8700.0 | 6.23 |
2020-03-23 | 6.7 | 6.25 | 6.3 | 6.7 | 11900.0 | 6.7 |
2020-03-20 | 6.99 | 6.15 | 6.15 | 6.25 | 6500.0 | 6.25 |
2020-03-19 | 6.15 | 5.9 | 6.15 | 5.9 | 2200.0 | 5.9 |
2020-03-18 | 7.08 | 6.0 | 6.78 | 6.59 | 10700.0 | 6.59 |
2020-03-17 | 6.99 | 6.66 | 6.66 | 6.74 | 9100.0 | 6.74 |
2020-03-16 | 6.71 | 6.0 | 6.59 | 6.08 | 10800.0 | 6.08 |
2020-03-13 | 7.66 | 6.74 | 6.77 | 7.31 | 25600.0 | 7.31 |
2020-03-12 | 6.76 | 6.03 | 6.76 | 6.16 | 51700.0 | 6.16 |
2020-03-11 | 7.7 | 7.11 | 7.7 | 7.11 | 5200.0 | 7.11 |
2020-03-10 | 7.87 | 7.2 | 7.64 | 7.74 | 10600.0 | 7.74 |
2020-03-09 | 8.0 | 7.14 | 7.32 | 7.89 | 27400.0 | 7.89 |
2020-03-06 | 8.0 | 7.91 | 7.97 | 7.99 | 18000.0 | 7.99 |
2020-03-05 | 8.41 | 8.01 | 8.27 | 8.2 | 23700.0 | 8.2 |
2020-03-04 | 8.31 | 8.1 | 8.31 | 8.1 | 3600.0 | 8.1 |
2020-03-03 | 8.21 | 7.96 | 8.21 | 8.09 | 20200.0 | 8.09 |
2020-03-02 | 8.16 | 7.84 | 7.84 | 8.0 | 13100.0 | 8.0 |
2020-02-28 | 8.49 | 7.71 | 8.49 | 8.03 | 6800.0 | 8.03 |
2020-02-27 | 8.23 | 7.77 | 7.8 | 7.8 | 37200.0 | 7.8 |
2020-02-26 | 8.25 | 7.76 | 7.86 | 8.05 | 24400.0 | 8.05 |
2020-02-25 | 8.17 | 7.9 | 8.01 | 8.09 | 9300.0 | 8.09 |
2020-02-24 | 8.14 | 7.73 | 8.0 | 7.87 | 13600.0 | 7.87 |
2020-02-21 | 8.29 | 8.07 | 8.15 | 8.14 | 9800.0 | 8.14 |
2020-02-20 | 8.53 | 8.06 | 8.22 | 8.19 | 22400.0 | 8.19 |
2020-02-19 | 8.59 | 8.13 | 8.41 | 8.49 | 5900.0 | 8.49 |
2020-02-18 | 8.4 | 8.07 | 8.2 | 8.12 | 4100.0 | 8.12 |