名前 | KVH Industries Inc. Common Stock |
ティッカー | KVHI |
国 | United States |
上場年 | 1996.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.29 | 14.87 | 14.87 | 15.19 | 171700.0 | 15.19 |
2021-02-12 | 15.0 | 14.56 | 14.72 | 14.89 | 53800.0 | 14.89 |
2021-02-11 | 15.2 | 14.29 | 14.8 | 14.8 | 144300.0 | 14.8 |
2021-02-10 | 14.85 | 14.17 | 14.5 | 14.66 | 78600.0 | 14.66 |
2021-02-09 | 14.92 | 14.36 | 14.88 | 14.47 | 74600.0 | 14.47 |
2021-02-08 | 15.09 | 14.63 | 15.09 | 14.84 | 101000.0 | 14.84 |
2021-02-05 | 15.1 | 14.34 | 15.06 | 14.77 | 93100.0 | 14.77 |
2021-02-04 | 14.99 | 14.5 | 14.72 | 14.94 | 181200.0 | 14.94 |
2021-02-03 | 14.7 | 14.07 | 14.49 | 14.54 | 239100.0 | 14.54 |
2021-02-02 | 14.37 | 13.67 | 13.83 | 14.18 | 252100.0 | 14.18 |
2021-02-01 | 13.66 | 13.01 | 13.41 | 13.56 | 243800.0 | 13.56 |
2021-01-29 | 12.99 | 12.33 | 12.72 | 12.51 | 72900.0 | 12.51 |
2021-01-28 | 13.11 | 12.54 | 12.99 | 12.68 | 69600.0 | 12.68 |
2021-01-27 | 13.34 | 12.64 | 13.22 | 12.96 | 94400.0 | 12.96 |
2021-01-26 | 13.58 | 12.92 | 13.51 | 13.36 | 81500.0 | 13.36 |
2021-01-25 | 13.48 | 12.85 | 13.0 | 13.38 | 96700.0 | 13.38 |
2021-01-22 | 12.88 | 12.36 | 12.58 | 12.83 | 73500.0 | 12.83 |
2021-01-21 | 12.63 | 12.25 | 12.49 | 12.56 | 56200.0 | 12.56 |
2021-01-20 | 12.6 | 12.3 | 12.55 | 12.4 | 55600.0 | 12.4 |
2021-01-19 | 12.55 | 12.31 | 12.5 | 12.45 | 127600.0 | 12.45 |
2021-01-15 | 12.33 | 11.8 | 12.25 | 12.27 | 55900.0 | 12.27 |
2021-01-14 | 12.47 | 11.77 | 11.98 | 12.24 | 97100.0 | 12.24 |
2021-01-13 | 12.49 | 11.26 | 12.49 | 11.74 | 103600.0 | 11.74 |
2021-01-12 | 12.27 | 11.76 | 12.02 | 12.09 | 68400.0 | 12.09 |
2021-01-11 | 12.03 | 11.67 | 11.9 | 11.96 | 35500.0 | 11.96 |
2021-01-08 | 12.34 | 11.69 | 12.34 | 11.99 | 41700.0 | 11.99 |
2021-01-07 | 12.25 | 11.93 | 12.25 | 12.12 | 43100.0 | 12.12 |
2021-01-06 | 12.48 | 12.0 | 12.17 | 12.24 | 93800.0 | 12.24 |
2021-01-05 | 12.16 | 11.36 | 11.36 | 11.91 | 91000.0 | 11.91 |
2021-01-04 | 11.71 | 11.01 | 11.46 | 11.4 | 67200.0 | 11.4 |
2020-12-31 | 11.44 | 10.91 | 11.1 | 11.35 | 46300.0 | 11.35 |
2020-12-30 | 11.53 | 11.05 | 11.39 | 11.1 | 41500.0 | 11.1 |
2020-12-29 | 11.86 | 11.07 | 11.54 | 11.35 | 70900.0 | 11.35 |
2020-12-28 | 11.54 | 10.49 | 10.5 | 11.46 | 198600.0 | 11.46 |
2020-12-24 | 10.78 | 10.37 | 10.78 | 10.43 | 15300.0 | 10.43 |
2020-12-23 | 10.85 | 10.67 | 10.71 | 10.77 | 33100.0 | 10.77 |
2020-12-22 | 10.72 | 10.5 | 10.69 | 10.66 | 36700.0 | 10.66 |
2020-12-21 | 10.67 | 10.15 | 10.15 | 10.65 | 85400.0 | 10.65 |
2020-12-18 | 11.0 | 10.44 | 10.96 | 10.49 | 115900.0 | 10.49 |
2020-12-17 | 10.97 | 10.4 | 10.65 | 10.95 | 87800.0 | 10.95 |
2020-12-16 | 10.79 | 10.3 | 10.62 | 10.53 | 38200.0 | 10.53 |
2020-12-15 | 10.78 | 10.41 | 10.5 | 10.61 | 46700.0 | 10.61 |
2020-12-14 | 10.67 | 10.39 | 10.66 | 10.48 | 48000.0 | 10.48 |
2020-12-11 | 10.9 | 10.56 | 10.68 | 10.58 | 30300.0 | 10.58 |
2020-12-10 | 10.79 | 10.55 | 10.61 | 10.68 | 37500.0 | 10.68 |
2020-12-09 | 11.1 | 10.52 | 10.99 | 10.69 | 29800.0 | 10.69 |
2020-12-08 | 11.03 | 10.7 | 10.77 | 10.85 | 54900.0 | 10.85 |
2020-12-07 | 11.17 | 10.73 | 10.75 | 10.79 | 65600.0 | 10.79 |
2020-12-04 | 10.73 | 10.34 | 10.42 | 10.66 | 46800.0 | 10.66 |
2020-12-03 | 10.53 | 10.29 | 10.36 | 10.3 | 26600.0 | 10.3 |
2020-12-02 | 10.39 | 10.13 | 10.13 | 10.28 | 45800.0 | 10.28 |
2020-12-01 | 10.74 | 10.24 | 10.45 | 10.36 | 42400.0 | 10.36 |
2020-11-30 | 10.62 | 10.15 | 10.43 | 10.3 | 43100.0 | 10.3 |
2020-11-27 | 10.5 | 10.17 | 10.33 | 10.4 | 17700.0 | 10.4 |
2020-11-25 | 10.67 | 10.14 | 10.37 | 10.24 | 36700.0 | 10.24 |
2020-11-24 | 10.67 | 10.36 | 10.63 | 10.51 | 65500.0 | 10.51 |
2020-11-23 | 10.35 | 9.82 | 10.13 | 10.25 | 83100.0 | 10.25 |
2020-11-20 | 10.2 | 9.85 | 10.06 | 9.99 | 29700.0 | 9.99 |
2020-11-19 | 10.11 | 9.89 | 10.03 | 10.11 | 62000.0 | 10.11 |
2020-11-18 | 10.33 | 9.8 | 10.33 | 10.01 | 167000.0 | 10.01 |
2020-11-17 | 10.13 | 9.72 | 10.0 | 9.95 | 64400.0 | 9.95 |
2020-11-16 | 10.17 | 9.57 | 9.62 | 9.96 | 86700.0 | 9.96 |
2020-11-13 | 9.58 | 9.25 | 9.27 | 9.46 | 38500.0 | 9.46 |
2020-11-12 | 9.34 | 9.07 | 9.24 | 9.21 | 35700.0 | 9.21 |
2020-11-11 | 9.81 | 9.22 | 9.81 | 9.39 | 43800.0 | 9.39 |
2020-11-10 | 10.01 | 9.33 | 9.34 | 9.65 | 106500.0 | 9.65 |
2020-11-09 | 9.89 | 9.14 | 9.64 | 9.21 | 169300.0 | 9.21 |
2020-11-06 | 9.08 | 8.53 | 8.69 | 9.03 | 144000.0 | 9.03 |
2020-11-05 | 8.87 | 8.52 | 8.73 | 8.67 | 272100.0 | 8.67 |
2020-11-04 | 8.87 | 8.63 | 8.83 | 8.66 | 50500.0 | 8.66 |
2020-11-03 | 8.97 | 8.69 | 8.75 | 8.94 | 159600.0 | 8.94 |
2020-11-02 | 8.83 | 8.67 | 8.79 | 8.77 | 36200.0 | 8.77 |
2020-10-30 | 9.07 | 8.6 | 8.9 | 8.69 | 28200.0 | 8.69 |
2020-10-29 | 9.07 | 8.79 | 8.8 | 8.94 | 47600.0 | 8.94 |
2020-10-28 | 9.0 | 8.54 | 9.0 | 8.68 | 56200.0 | 8.68 |
2020-10-27 | 9.26 | 9.0 | 9.22 | 9.0 | 26100.0 | 9.0 |
2020-10-26 | 9.31 | 9.08 | 9.21 | 9.15 | 39800.0 | 9.15 |
2020-10-23 | 9.23 | 8.99 | 9.04 | 9.16 | 18700.0 | 9.16 |
2020-10-22 | 9.31 | 8.95 | 9.18 | 8.99 | 37800.0 | 8.99 |
2020-10-21 | 9.4 | 9.12 | 9.3 | 9.29 | 20200.0 | 9.29 |
2020-10-20 | 9.46 | 9.32 | 9.44 | 9.35 | 16200.0 | 9.35 |
2020-10-19 | 9.65 | 9.32 | 9.61 | 9.34 | 21500.0 | 9.34 |
2020-10-16 | 9.76 | 9.46 | 9.58 | 9.53 | 36400.0 | 9.53 |
2020-10-15 | 9.69 | 9.35 | 9.4 | 9.62 | 30100.0 | 9.62 |
2020-10-14 | 9.83 | 9.41 | 9.46 | 9.49 | 18800.0 | 9.49 |
2020-10-13 | 9.57 | 9.35 | 9.56 | 9.38 | 36200.0 | 9.38 |
2020-10-12 | 9.74 | 9.36 | 9.57 | 9.51 | 44000.0 | 9.51 |
2020-10-09 | 9.72 | 9.35 | 9.71 | 9.5 | 39600.0 | 9.5 |
2020-10-08 | 9.77 | 9.35 | 9.75 | 9.6 | 38200.0 | 9.6 |
2020-10-07 | 9.73 | 9.4 | 9.62 | 9.67 | 42500.0 | 9.67 |
2020-10-06 | 9.75 | 9.45 | 9.63 | 9.46 | 48400.0 | 9.46 |
2020-10-05 | 9.59 | 9.31 | 9.33 | 9.58 | 99800.0 | 9.58 |
2020-10-02 | 9.63 | 8.94 | 8.94 | 9.31 | 76100.0 | 9.31 |
2020-10-01 | 9.2 | 8.97 | 8.98 | 9.12 | 38000.0 | 9.12 |
2020-09-30 | 9.57 | 8.93 | 9.23 | 9.01 | 73600.0 | 9.01 |
2020-09-29 | 9.5 | 9.17 | 9.39 | 9.23 | 57700.0 | 9.23 |
2020-09-28 | 9.46 | 9.16 | 9.24 | 9.4 | 131500.0 | 9.4 |
2020-09-25 | 9.14 | 8.47 | 8.68 | 9.11 | 184400.0 | 9.11 |
2020-09-24 | 9.0 | 8.23 | 8.23 | 8.72 | 115800.0 | 8.72 |
2020-09-23 | 8.35 | 8.01 | 8.06 | 8.26 | 93200.0 | 8.26 |
2020-09-22 | 8.55 | 7.82 | 8.1 | 8.06 | 64200.0 | 8.06 |
2020-09-21 | 8.5 | 7.89 | 8.45 | 7.98 | 79000.0 | 7.98 |
2020-09-18 | 9.05 | 8.46 | 9.05 | 8.55 | 87600.0 | 8.55 |
2020-09-17 | 8.98 | 8.8 | 8.87 | 8.93 | 83800.0 | 8.93 |
2020-09-16 | 9.09 | 8.9 | 9.07 | 8.91 | 41100.0 | 8.91 |
2020-09-15 | 9.04 | 8.78 | 8.86 | 9.0 | 97200.0 | 9.0 |
2020-09-14 | 8.85 | 8.49 | 8.51 | 8.81 | 62200.0 | 8.81 |
2020-09-11 | 8.5 | 8.26 | 8.37 | 8.36 | 41600.0 | 8.36 |
2020-09-10 | 8.53 | 8.25 | 8.46 | 8.29 | 31000.0 | 8.29 |
2020-09-09 | 8.6 | 8.38 | 8.5 | 8.41 | 45900.0 | 8.41 |
2020-09-08 | 8.52 | 8.26 | 8.5 | 8.39 | 57800.0 | 8.39 |
2020-09-04 | 8.61 | 8.27 | 8.4 | 8.44 | 59200.0 | 8.44 |
2020-09-03 | 8.91 | 8.4 | 8.9 | 8.41 | 63300.0 | 8.41 |
2020-09-02 | 9.01 | 8.8 | 8.8 | 8.96 | 48400.0 | 8.96 |
2020-09-01 | 9.15 | 8.75 | 8.96 | 8.82 | 52600.0 | 8.82 |
2020-08-31 | 9.16 | 8.91 | 9.15 | 8.99 | 58100.0 | 8.99 |
2020-08-28 | 9.22 | 9.04 | 9.2 | 9.17 | 37800.0 | 9.17 |
2020-08-27 | 9.28 | 8.99 | 9.01 | 9.14 | 34000.0 | 9.14 |
2020-08-26 | 9.2 | 8.99 | 9.18 | 9.03 | 41000.0 | 9.03 |
2020-08-25 | 9.75 | 8.95 | 9.74 | 9.11 | 96500.0 | 9.11 |
2020-08-24 | 9.76 | 9.04 | 9.16 | 9.71 | 119200.0 | 9.71 |
2020-08-21 | 9.19 | 8.9 | 9.18 | 8.99 | 67600.0 | 8.99 |
2020-08-20 | 9.49 | 9.02 | 9.29 | 9.12 | 106200.0 | 9.12 |
2020-08-19 | 9.36 | 7.76 | 7.84 | 9.15 | 648500.0 | 9.15 |
2020-08-18 | 7.84 | 7.67 | 7.84 | 7.82 | 24000.0 | 7.82 |
2020-08-17 | 7.84 | 7.6 | 7.7 | 7.83 | 30100.0 | 7.83 |
2020-08-14 | 7.65 | 7.42 | 7.5 | 7.63 | 50500.0 | 7.63 |
2020-08-13 | 7.72 | 7.51 | 7.64 | 7.54 | 38600.0 | 7.54 |
2020-08-12 | 7.93 | 7.67 | 7.83 | 7.73 | 50100.0 | 7.73 |
2020-08-11 | 7.96 | 7.73 | 7.79 | 7.77 | 56200.0 | 7.77 |
2020-08-10 | 7.99 | 7.85 | 7.85 | 7.89 | 45000.0 | 7.89 |
2020-08-07 | 7.87 | 7.74 | 7.74 | 7.78 | 45400.0 | 7.78 |
2020-08-06 | 7.93 | 7.75 | 7.81 | 7.75 | 126100.0 | 7.75 |
2020-08-05 | 8.24 | 7.83 | 8.24 | 7.94 | 98900.0 | 7.94 |
2020-08-04 | 8.42 | 8.13 | 8.3 | 8.17 | 41900.0 | 8.17 |
2020-08-03 | 8.37 | 8.2 | 8.23 | 8.33 | 51500.0 | 8.33 |
2020-07-31 | 8.45 | 8.04 | 8.15 | 8.12 | 78500.0 | 8.12 |
2020-07-30 | 8.16 | 7.95 | 8.02 | 8.05 | 26200.0 | 8.05 |
2020-07-29 | 8.2 | 7.77 | 7.81 | 8.16 | 49200.0 | 8.16 |
2020-07-28 | 8.06 | 7.72 | 7.87 | 7.82 | 38600.0 | 7.82 |
2020-07-27 | 8.14 | 7.96 | 8.01 | 7.99 | 26200.0 | 7.99 |
2020-07-24 | 8.13 | 7.92 | 8.08 | 8.07 | 29300.0 | 8.07 |
2020-07-23 | 8.34 | 8.1 | 8.12 | 8.2 | 74300.0 | 8.2 |
2020-07-22 | 8.54 | 8.11 | 8.47 | 8.15 | 34500.0 | 8.15 |
2020-07-21 | 8.6 | 8.37 | 8.47 | 8.51 | 31400.0 | 8.51 |
2020-07-20 | 8.6 | 8.29 | 8.5 | 8.41 | 26500.0 | 8.41 |
2020-07-17 | 8.71 | 8.31 | 8.38 | 8.48 | 32100.0 | 8.48 |
2020-07-16 | 8.48 | 8.05 | 8.13 | 8.43 | 63500.0 | 8.43 |
2020-07-15 | 8.23 | 7.86 | 7.89 | 8.02 | 50700.0 | 8.02 |
2020-07-14 | 7.84 | 7.59 | 7.7 | 7.76 | 31100.0 | 7.76 |
2020-07-13 | 8.0 | 7.69 | 8.0 | 7.69 | 35000.0 | 7.69 |
2020-07-10 | 8.0 | 7.47 | 7.47 | 7.99 | 49100.0 | 7.99 |
2020-07-09 | 7.82 | 7.38 | 7.81 | 7.54 | 235700.0 | 7.54 |
2020-07-08 | 7.9 | 7.58 | 7.79 | 7.8 | 71900.0 | 7.8 |
2020-07-07 | 8.39 | 7.85 | 8.35 | 7.87 | 56200.0 | 7.87 |
2020-07-06 | 8.64 | 8.3 | 8.64 | 8.41 | 33000.0 | 8.41 |
2020-07-02 | 8.87 | 8.35 | 8.64 | 8.43 | 62400.0 | 8.43 |
2020-07-01 | 8.94 | 8.43 | 8.91 | 8.47 | 43600.0 | 8.47 |
2020-06-30 | 8.99 | 8.64 | 8.88 | 8.93 | 62500.0 | 8.93 |
2020-06-29 | 9.1 | 7.92 | 8.0 | 8.87 | 125000.0 | 8.87 |
2020-06-26 | 8.2 | 7.78 | 7.98 | 7.84 | 134100.0 | 7.84 |
2020-06-25 | 8.05 | 7.88 | 7.96 | 8.05 | 47800.0 | 8.05 |
2020-06-24 | 8.19 | 7.96 | 8.01 | 7.97 | 67900.0 | 7.97 |
2020-06-23 | 8.42 | 8.11 | 8.39 | 8.11 | 51800.0 | 8.11 |
2020-06-22 | 8.62 | 8.13 | 8.18 | 8.29 | 140400.0 | 8.29 |
2020-06-19 | 8.69 | 8.12 | 8.65 | 8.18 | 190800.0 | 8.18 |
2020-06-18 | 8.73 | 8.32 | 8.32 | 8.56 | 155400.0 | 8.56 |
2020-06-17 | 8.95 | 8.31 | 8.89 | 8.34 | 52400.0 | 8.34 |
2020-06-16 | 8.96 | 8.52 | 8.89 | 8.86 | 42100.0 | 8.86 |
2020-06-15 | 8.66 | 8.28 | 8.4 | 8.6 | 37500.0 | 8.6 |
2020-06-12 | 8.88 | 8.03 | 8.88 | 8.68 | 83900.0 | 8.68 |
2020-06-11 | 8.89 | 8.1 | 8.89 | 8.33 | 177800.0 | 8.33 |
2020-06-10 | 9.54 | 9.0 | 9.45 | 9.01 | 54800.0 | 9.01 |
2020-06-09 | 9.82 | 8.98 | 9.74 | 9.48 | 89400.0 | 9.48 |
2020-06-08 | 10.09 | 9.72 | 9.88 | 9.98 | 62200.0 | 9.98 |
2020-06-05 | 9.84 | 9.45 | 9.64 | 9.73 | 157300.0 | 9.73 |
2020-06-04 | 9.97 | 9.14 | 9.97 | 9.32 | 186800.0 | 9.32 |
2020-06-03 | 9.82 | 9.2 | 9.25 | 9.8 | 98100.0 | 9.8 |
2020-06-02 | 9.1 | 8.91 | 8.97 | 9.01 | 30500.0 | 9.01 |
2020-06-01 | 9.42 | 8.81 | 9.3 | 8.89 | 62500.0 | 8.89 |
2020-05-29 | 9.35 | 8.97 | 9.2 | 9.19 | 43700.0 | 9.19 |
2020-05-28 | 9.93 | 9.23 | 9.84 | 9.31 | 42600.0 | 9.31 |
2020-05-27 | 9.79 | 9.3 | 9.5 | 9.71 | 46500.0 | 9.71 |
2020-05-26 | 9.45 | 9.02 | 9.17 | 9.38 | 48700.0 | 9.38 |
2020-05-22 | 8.89 | 8.67 | 8.85 | 8.86 | 17200.0 | 8.86 |
2020-05-21 | 8.9 | 8.73 | 8.86 | 8.8 | 21800.0 | 8.8 |
2020-05-20 | 8.9 | 8.6 | 8.78 | 8.83 | 31900.0 | 8.83 |
2020-05-19 | 8.9 | 8.61 | 8.84 | 8.61 | 31500.0 | 8.61 |
2020-05-18 | 8.92 | 8.51 | 8.55 | 8.91 | 57600.0 | 8.91 |
2020-05-15 | 8.51 | 8.18 | 8.43 | 8.25 | 35000.0 | 8.25 |
2020-05-14 | 8.5 | 7.93 | 8.5 | 8.39 | 69300.0 | 8.39 |
2020-05-13 | 8.97 | 8.51 | 8.9 | 8.6 | 50100.0 | 8.6 |
2020-05-12 | 9.15 | 8.85 | 9.15 | 8.88 | 91400.0 | 8.88 |
2020-05-11 | 9.49 | 9.05 | 9.36 | 9.05 | 63000.0 | 9.05 |
2020-05-08 | 9.66 | 9.22 | 9.28 | 9.56 | 74400.0 | 9.56 |
2020-05-07 | 9.2 | 8.64 | 8.71 | 9.11 | 102900.0 | 9.11 |
2020-05-06 | 8.85 | 8.29 | 8.75 | 8.52 | 87600.0 | 8.52 |
2020-05-05 | 9.28 | 8.38 | 8.38 | 8.66 | 78100.0 | 8.66 |
2020-05-04 | 8.45 | 8.02 | 8.45 | 8.26 | 34700.0 | 8.26 |
2020-05-01 | 9.01 | 8.26 | 8.91 | 8.48 | 47100.0 | 8.48 |
2020-04-30 | 9.73 | 9.03 | 9.67 | 9.28 | 52100.0 | 9.28 |
2020-04-29 | 10.16 | 9.13 | 9.28 | 9.89 | 77500.0 | 9.89 |
2020-04-28 | 9.24 | 8.88 | 9.17 | 9.14 | 49700.0 | 9.14 |
2020-04-27 | 9.04 | 8.82 | 8.91 | 8.93 | 52000.0 | 8.93 |
2020-04-24 | 8.85 | 8.3 | 8.35 | 8.82 | 126400.0 | 8.82 |
2020-04-23 | 8.56 | 8.18 | 8.18 | 8.35 | 32500.0 | 8.35 |
2020-04-22 | 8.33 | 8.13 | 8.32 | 8.2 | 20200.0 | 8.2 |
2020-04-21 | 8.35 | 7.95 | 8.35 | 8.07 | 99100.0 | 8.07 |
2020-04-20 | 8.7 | 8.15 | 8.64 | 8.41 | 34800.0 | 8.41 |
2020-04-17 | 8.97 | 8.38 | 8.78 | 8.59 | 43300.0 | 8.59 |
2020-04-16 | 8.92 | 8.34 | 8.88 | 8.64 | 66800.0 | 8.64 |
2020-04-15 | 9.05 | 8.5 | 8.63 | 8.92 | 114300.0 | 8.92 |
2020-04-14 | 9.23 | 8.63 | 8.63 | 9.04 | 88500.0 | 9.04 |
2020-04-13 | 9.17 | 8.71 | 9.04 | 8.81 | 34400.0 | 8.81 |
2020-04-09 | 9.25 | 8.88 | 9.14 | 9.18 | 92900.0 | 9.18 |
2020-04-08 | 9.3 | 8.74 | 8.89 | 9.17 | 59500.0 | 9.17 |
2020-04-07 | 8.81 | 8.18 | 8.28 | 8.72 | 111600.0 | 8.72 |
2020-04-06 | 8.88 | 8.3 | 8.7 | 8.45 | 65600.0 | 8.45 |
2020-04-03 | 9.46 | 8.25 | 8.84 | 8.5 | 47500.0 | 8.5 |
2020-04-02 | 8.99 | 8.0 | 8.53 | 8.85 | 105000.0 | 8.85 |
2020-04-01 | 9.25 | 8.58 | 9.04 | 8.71 | 77200.0 | 8.71 |
2020-03-31 | 9.43 | 8.86 | 8.99 | 9.43 | 139400.0 | 9.43 |
2020-03-30 | 9.46 | 8.48 | 9.12 | 9.46 | 77100.0 | 9.46 |
2020-03-27 | 9.25 | 8.54 | 8.91 | 9.0 | 55300.0 | 9.0 |
2020-03-26 | 9.46 | 8.95 | 9.31 | 9.3 | 56800.0 | 9.3 |
2020-03-25 | 9.61 | 8.81 | 9.26 | 9.39 | 53400.0 | 9.39 |
2020-03-24 | 9.95 | 8.44 | 9.94 | 9.62 | 300800.0 | 9.62 |
2020-03-23 | 9.46 | 8.04 | 8.64 | 9.34 | 84900.0 | 9.34 |
2020-03-20 | 9.0 | 8.51 | 8.72 | 8.75 | 83000.0 | 8.75 |
2020-03-19 | 8.78 | 7.13 | 7.18 | 8.78 | 70200.0 | 8.78 |
2020-03-18 | 8.05 | 7.01 | 8.05 | 7.14 | 75600.0 | 7.14 |
2020-03-17 | 8.33 | 6.81 | 6.81 | 8.33 | 70500.0 | 8.33 |
2020-03-16 | 8.08 | 6.36 | 7.53 | 6.69 | 40800.0 | 6.69 |
2020-03-13 | 8.35 | 7.71 | 8.29 | 8.25 | 46900.0 | 8.25 |
2020-03-12 | 8.46 | 7.91 | 8.34 | 7.99 | 66400.0 | 7.99 |
2020-03-11 | 9.13 | 8.57 | 8.98 | 8.64 | 41600.0 | 8.64 |
2020-03-10 | 9.48 | 8.8 | 9.33 | 9.19 | 38900.0 | 9.19 |
2020-03-09 | 9.71 | 9.02 | 9.43 | 9.31 | 40200.0 | 9.31 |
2020-03-06 | 10.07 | 9.45 | 9.87 | 9.81 | 59500.0 | 9.81 |
2020-03-05 | 10.14 | 9.62 | 9.68 | 10.09 | 46700.0 | 10.09 |
2020-03-04 | 9.89 | 9.55 | 9.66 | 9.88 | 25300.0 | 9.88 |
2020-03-03 | 10.07 | 9.51 | 10.0 | 9.63 | 42300.0 | 9.63 |
2020-03-02 | 10.6 | 9.95 | 10.6 | 10.12 | 36900.0 | 10.12 |
2020-02-28 | 10.54 | 9.9 | 10.08 | 10.42 | 72600.0 | 10.42 |
2020-02-27 | 10.71 | 9.76 | 10.62 | 9.76 | 35800.0 | 9.76 |
2020-02-26 | 10.9 | 10.67 | 10.85 | 10.81 | 27500.0 | 10.81 |
2020-02-25 | 10.92 | 10.66 | 10.88 | 10.74 | 31300.0 | 10.74 |
2020-02-24 | 11.0 | 10.78 | 10.78 | 10.96 | 20400.0 | 10.96 |
2020-02-21 | 11.24 | 11.04 | 11.19 | 11.14 | 29500.0 | 11.14 |
2020-02-20 | 11.21 | 11.01 | 11.01 | 11.15 | 21500.0 | 11.15 |
2020-02-19 | 11.17 | 10.85 | 11.06 | 11.05 | 53800.0 | 11.05 |
2020-02-18 | 11.2 | 10.95 | 10.95 | 11.14 | 15200.0 | 11.14 |