名前 | Liquidity Services Inc. Common Stock |
ティッカー | LQDT |
国 | United States |
上場年 | 2006.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.05 | 17.09 | 17.25 | 18.01 | 507600.0 | 18.01 |
2021-02-12 | 17.29 | 16.16 | 16.45 | 17.2 | 329400.0 | 17.2 |
2021-02-11 | 16.68 | 15.56 | 16.36 | 16.56 | 564600.0 | 16.56 |
2021-02-10 | 17.72 | 16.1 | 16.86 | 16.21 | 612400.0 | 16.21 |
2021-02-09 | 17.71 | 16.84 | 17.66 | 16.99 | 455900.0 | 16.99 |
2021-02-08 | 17.89 | 17.22 | 17.22 | 17.75 | 386700.0 | 17.75 |
2021-02-05 | 19.37 | 16.92 | 18.78 | 17.16 | 759000.0 | 17.16 |
2021-02-04 | 21.95 | 18.3 | 21.51 | 18.8 | 680300.0 | 18.8 |
2021-02-03 | 21.93 | 20.88 | 20.88 | 21.6 | 231600.0 | 21.6 |
2021-02-02 | 22.13 | 19.92 | 21.75 | 20.79 | 321300.0 | 20.79 |
2021-02-01 | 21.53 | 19.68 | 19.7 | 21.48 | 360500.0 | 21.48 |
2021-01-29 | 20.26 | 19.09 | 19.34 | 19.52 | 232200.0 | 19.52 |
2021-01-28 | 19.52 | 18.59 | 18.86 | 19.22 | 329900.0 | 19.22 |
2021-01-27 | 19.76 | 17.82 | 18.79 | 19.04 | 270800.0 | 19.04 |
2021-01-26 | 20.29 | 19.06 | 19.9 | 19.24 | 259200.0 | 19.24 |
2021-01-25 | 20.86 | 19.11 | 19.49 | 19.73 | 379500.0 | 19.73 |
2021-01-22 | 19.08 | 17.81 | 17.89 | 19.05 | 322600.0 | 19.05 |
2021-01-21 | 20.32 | 17.26 | 20.0 | 17.74 | 501600.0 | 17.74 |
2021-01-20 | 21.53 | 18.6 | 21.2 | 19.91 | 561600.0 | 19.91 |
2021-01-19 | 21.11 | 17.85 | 18.36 | 20.55 | 618000.0 | 20.55 |
2021-01-15 | 18.57 | 17.04 | 18.48 | 18.01 | 242100.0 | 18.01 |
2021-01-14 | 18.89 | 17.93 | 18.0 | 18.64 | 229000.0 | 18.64 |
2021-01-13 | 18.96 | 17.44 | 18.9 | 17.96 | 245300.0 | 17.96 |
2021-01-12 | 18.75 | 17.18 | 17.82 | 18.72 | 318500.0 | 18.72 |
2021-01-11 | 18.15 | 16.14 | 16.19 | 17.55 | 369600.0 | 17.55 |
2021-01-08 | 16.74 | 16.07 | 16.3 | 16.22 | 300500.0 | 16.22 |
2021-01-07 | 16.71 | 15.86 | 16.66 | 16.32 | 258600.0 | 16.32 |
2021-01-06 | 17.36 | 16.28 | 16.51 | 16.47 | 329400.0 | 16.47 |
2021-01-05 | 16.66 | 15.34 | 16.02 | 16.18 | 389700.0 | 16.18 |
2021-01-04 | 17.12 | 15.95 | 15.97 | 16.26 | 280400.0 | 16.26 |
2020-12-31 | 16.49 | 15.85 | 16.49 | 15.91 | 253900.0 | 15.91 |
2020-12-30 | 16.95 | 16.16 | 16.22 | 16.49 | 235500.0 | 16.49 |
2020-12-29 | 16.52 | 15.73 | 16.15 | 16.16 | 291700.0 | 16.16 |
2020-12-28 | 17.4 | 16.08 | 16.72 | 16.3 | 414600.0 | 16.3 |
2020-12-24 | 18.38 | 16.58 | 17.91 | 16.72 | 325800.0 | 16.72 |
2020-12-23 | 19.41 | 17.61 | 19.1 | 18.04 | 411500.0 | 18.04 |
2020-12-22 | 19.18 | 17.61 | 19.18 | 19.0 | 622600.0 | 19.0 |
2020-12-21 | 19.48 | 16.6 | 17.0 | 18.78 | 815100.0 | 18.78 |
2020-12-18 | 17.7 | 17.0 | 17.65 | 17.5 | 739700.0 | 17.5 |
2020-12-17 | 17.51 | 15.83 | 16.15 | 17.5 | 663400.0 | 17.5 |
2020-12-16 | 16.21 | 15.8 | 16.12 | 16.09 | 389700.0 | 16.09 |
2020-12-15 | 16.37 | 15.6 | 16.21 | 15.95 | 421800.0 | 15.95 |
2020-12-14 | 16.7 | 14.94 | 14.94 | 16.2 | 624900.0 | 16.2 |
2020-12-11 | 16.0 | 14.28 | 15.38 | 14.64 | 638000.0 | 14.64 |
2020-12-10 | 16.46 | 15.27 | 15.27 | 15.82 | 509700.0 | 15.82 |
2020-12-09 | 17.8 | 13.83 | 14.04 | 15.79 | 1965700.0 | 15.79 |
2020-12-08 | 15.2 | 11.16 | 12.16 | 14.9 | 1896800.0 | 14.9 |
2020-12-07 | 10.85 | 10.01 | 10.08 | 10.53 | 340900.0 | 10.53 |
2020-12-04 | 10.15 | 9.64 | 9.89 | 9.97 | 145800.0 | 9.97 |
2020-12-03 | 9.93 | 9.33 | 9.53 | 9.75 | 156800.0 | 9.75 |
2020-12-02 | 9.5 | 9.2 | 9.41 | 9.44 | 111200.0 | 9.44 |
2020-12-01 | 9.55 | 9.31 | 9.5 | 9.46 | 121000.0 | 9.46 |
2020-11-30 | 9.65 | 9.11 | 9.65 | 9.51 | 105100.0 | 9.51 |
2020-11-27 | 9.88 | 9.37 | 9.88 | 9.57 | 83800.0 | 9.57 |
2020-11-25 | 9.99 | 9.47 | 9.73 | 9.9 | 116700.0 | 9.9 |
2020-11-24 | 9.95 | 9.3 | 9.7 | 9.76 | 173500.0 | 9.76 |
2020-11-23 | 9.89 | 9.4 | 9.88 | 9.62 | 163100.0 | 9.62 |
2020-11-20 | 9.87 | 9.24 | 9.25 | 9.54 | 235600.0 | 9.54 |
2020-11-19 | 9.18 | 8.8 | 8.95 | 9.12 | 97100.0 | 9.12 |
2020-11-18 | 9.49 | 8.96 | 9.37 | 8.99 | 190500.0 | 8.99 |
2020-11-17 | 9.53 | 9.0 | 9.05 | 9.4 | 219800.0 | 9.4 |
2020-11-16 | 9.11 | 8.85 | 8.9 | 9.04 | 152100.0 | 9.04 |
2020-11-13 | 9.07 | 8.66 | 8.82 | 8.8 | 87600.0 | 8.8 |
2020-11-12 | 8.92 | 8.54 | 8.88 | 8.81 | 136600.0 | 8.81 |
2020-11-11 | 9.2 | 8.8 | 8.96 | 8.96 | 143000.0 | 8.96 |
2020-11-10 | 9.13 | 8.64 | 8.75 | 8.95 | 138800.0 | 8.95 |
2020-11-09 | 9.4 | 8.75 | 9.24 | 8.77 | 261100.0 | 8.77 |
2020-11-06 | 9.19 | 8.72 | 9.03 | 8.89 | 113600.0 | 8.89 |
2020-11-05 | 9.1 | 8.77 | 8.77 | 9.03 | 219800.0 | 9.03 |
2020-11-04 | 9.07 | 8.6 | 8.81 | 8.71 | 174700.0 | 8.71 |
2020-11-03 | 8.92 | 8.6 | 8.72 | 8.87 | 230000.0 | 8.87 |
2020-11-02 | 8.89 | 8.5 | 8.55 | 8.64 | 83100.0 | 8.64 |
2020-10-30 | 8.69 | 8.32 | 8.63 | 8.53 | 173500.0 | 8.53 |
2020-10-29 | 8.8 | 8.46 | 8.8 | 8.7 | 129400.0 | 8.7 |
2020-10-28 | 8.95 | 8.57 | 8.63 | 8.72 | 200100.0 | 8.72 |
2020-10-27 | 9.18 | 8.74 | 9.02 | 8.81 | 139600.0 | 8.81 |
2020-10-26 | 9.35 | 8.75 | 9.28 | 9.03 | 144200.0 | 9.03 |
2020-10-23 | 9.46 | 9.08 | 9.18 | 9.44 | 141100.0 | 9.44 |
2020-10-22 | 9.38 | 8.93 | 9.32 | 9.15 | 266500.0 | 9.15 |
2020-10-21 | 9.83 | 9.21 | 9.71 | 9.29 | 241400.0 | 9.29 |
2020-10-20 | 10.0 | 9.7 | 9.88 | 9.77 | 130300.0 | 9.77 |
2020-10-19 | 10.24 | 9.8 | 10.03 | 9.85 | 156800.0 | 9.85 |
2020-10-16 | 10.46 | 9.92 | 10.19 | 9.97 | 178700.0 | 9.97 |
2020-10-15 | 10.3 | 9.86 | 10.03 | 10.17 | 207400.0 | 10.17 |
2020-10-14 | 11.27 | 10.15 | 11.25 | 10.18 | 286700.0 | 10.18 |
2020-10-13 | 11.34 | 10.6 | 10.7 | 11.11 | 272600.0 | 11.11 |
2020-10-12 | 11.21 | 10.63 | 11.02 | 10.81 | 435400.0 | 10.81 |
2020-10-09 | 11.19 | 10.46 | 10.58 | 11.0 | 778100.0 | 11.0 |
2020-10-08 | 10.43 | 9.96 | 10.0 | 10.21 | 469700.0 | 10.21 |
2020-10-07 | 9.96 | 9.02 | 9.11 | 9.83 | 761300.0 | 9.83 |
2020-10-06 | 8.93 | 8.17 | 8.18 | 8.76 | 1166000.0 | 8.76 |
2020-10-05 | 8.24 | 7.64 | 7.94 | 8.17 | 565600.0 | 8.17 |
2020-10-02 | 7.74 | 7.23 | 7.25 | 7.63 | 222100.0 | 7.63 |
2020-10-01 | 7.56 | 7.25 | 7.46 | 7.39 | 160600.0 | 7.39 |
2020-09-30 | 7.81 | 7.37 | 7.7 | 7.46 | 174400.0 | 7.46 |
2020-09-29 | 8.07 | 7.45 | 7.5 | 7.73 | 270500.0 | 7.73 |
2020-09-28 | 7.35 | 6.81 | 6.81 | 7.26 | 206400.0 | 7.26 |
2020-09-25 | 6.97 | 6.71 | 6.74 | 6.82 | 190200.0 | 6.82 |
2020-09-24 | 7.01 | 6.63 | 7.01 | 6.81 | 138800.0 | 6.81 |
2020-09-23 | 7.24 | 6.83 | 7.1 | 6.83 | 200300.0 | 6.83 |
2020-09-22 | 7.14 | 6.93 | 6.95 | 7.04 | 172100.0 | 7.04 |
2020-09-21 | 7.07 | 6.7 | 7.07 | 6.89 | 237000.0 | 6.89 |
2020-09-18 | 7.38 | 6.95 | 7.03 | 7.19 | 592400.0 | 7.19 |
2020-09-17 | 7.38 | 6.9 | 7.38 | 6.91 | 295700.0 | 6.91 |
2020-09-16 | 7.64 | 7.4 | 7.6 | 7.42 | 213700.0 | 7.42 |
2020-09-15 | 7.62 | 7.42 | 7.62 | 7.55 | 114400.0 | 7.55 |
2020-09-14 | 7.69 | 7.48 | 7.54 | 7.56 | 160100.0 | 7.56 |
2020-09-11 | 7.53 | 7.4 | 7.44 | 7.49 | 175900.0 | 7.49 |
2020-09-10 | 7.81 | 7.44 | 7.62 | 7.45 | 180800.0 | 7.45 |
2020-09-09 | 7.65 | 7.47 | 7.57 | 7.61 | 176700.0 | 7.61 |
2020-09-08 | 7.73 | 7.02 | 7.22 | 7.57 | 303200.0 | 7.57 |
2020-09-04 | 7.51 | 7.0 | 7.24 | 7.3 | 272200.0 | 7.3 |
2020-09-03 | 7.55 | 7.17 | 7.46 | 7.2 | 335700.0 | 7.2 |
2020-09-02 | 7.53 | 7.27 | 7.45 | 7.46 | 206500.0 | 7.46 |
2020-09-01 | 7.56 | 7.12 | 7.23 | 7.47 | 190400.0 | 7.47 |
2020-08-31 | 7.71 | 7.05 | 7.71 | 7.21 | 365700.0 | 7.21 |
2020-08-28 | 8.13 | 7.62 | 7.83 | 7.78 | 174000.0 | 7.78 |
2020-08-27 | 8.37 | 7.72 | 8.33 | 7.88 | 289000.0 | 7.88 |
2020-08-26 | 8.76 | 8.32 | 8.36 | 8.37 | 319400.0 | 8.37 |
2020-08-25 | 8.44 | 8.07 | 8.12 | 8.3 | 174200.0 | 8.3 |
2020-08-24 | 8.21 | 7.9 | 8.18 | 8.13 | 193500.0 | 8.13 |
2020-08-21 | 8.4 | 8.06 | 8.31 | 8.16 | 255000.0 | 8.16 |
2020-08-20 | 8.39 | 8.18 | 8.3 | 8.3 | 416800.0 | 8.3 |
2020-08-19 | 8.45 | 7.72 | 7.87 | 8.37 | 403700.0 | 8.37 |
2020-08-18 | 7.94 | 7.61 | 7.77 | 7.87 | 231800.0 | 7.87 |
2020-08-17 | 7.99 | 7.44 | 7.9 | 7.8 | 283100.0 | 7.8 |
2020-08-14 | 7.97 | 7.46 | 7.49 | 7.84 | 392300.0 | 7.84 |
2020-08-13 | 7.62 | 7.15 | 7.22 | 7.44 | 250500.0 | 7.44 |
2020-08-12 | 7.48 | 7.09 | 7.24 | 7.21 | 232400.0 | 7.21 |
2020-08-11 | 7.34 | 6.21 | 6.24 | 7.12 | 635600.0 | 7.12 |
2020-08-10 | 6.39 | 6.06 | 6.15 | 6.19 | 1405600.0 | 6.19 |
2020-08-07 | 6.2 | 6.05 | 6.11 | 6.16 | 276800.0 | 6.16 |
2020-08-06 | 6.38 | 6.02 | 6.34 | 6.14 | 820600.0 | 6.14 |
2020-08-05 | 5.52 | 5.34 | 5.46 | 5.49 | 193700.0 | 5.49 |
2020-08-04 | 5.49 | 5.28 | 5.29 | 5.41 | 150000.0 | 5.41 |
2020-08-03 | 5.3 | 5.11 | 5.18 | 5.3 | 114000.0 | 5.3 |
2020-07-31 | 5.28 | 5.06 | 5.17 | 5.15 | 179000.0 | 5.15 |
2020-07-30 | 5.24 | 5.02 | 5.02 | 5.16 | 92100.0 | 5.16 |
2020-07-29 | 5.14 | 4.85 | 5.07 | 5.06 | 197400.0 | 5.06 |
2020-07-28 | 5.32 | 5.03 | 5.31 | 5.06 | 101900.0 | 5.06 |
2020-07-27 | 5.35 | 5.19 | 5.26 | 5.34 | 142100.0 | 5.34 |
2020-07-24 | 5.31 | 5.1 | 5.17 | 5.22 | 150600.0 | 5.22 |
2020-07-23 | 5.33 | 5.06 | 5.29 | 5.15 | 228000.0 | 5.15 |
2020-07-22 | 5.42 | 5.2 | 5.33 | 5.29 | 150000.0 | 5.29 |
2020-07-21 | 5.73 | 5.19 | 5.64 | 5.33 | 246000.0 | 5.33 |
2020-07-20 | 5.67 | 4.78 | 4.81 | 5.52 | 591900.0 | 5.52 |
2020-07-17 | 4.96 | 4.77 | 4.95 | 4.79 | 202400.0 | 4.79 |
2020-07-16 | 5.23 | 4.87 | 5.18 | 4.94 | 234700.0 | 4.94 |
2020-07-15 | 5.37 | 5.19 | 5.25 | 5.24 | 294200.0 | 5.24 |
2020-07-14 | 5.26 | 5.01 | 5.07 | 5.2 | 382100.0 | 5.2 |
2020-07-13 | 5.36 | 5.13 | 5.36 | 5.14 | 126600.0 | 5.14 |
2020-07-10 | 5.4 | 5.26 | 5.33 | 5.35 | 137000.0 | 5.35 |
2020-07-09 | 5.41 | 5.07 | 5.41 | 5.36 | 220000.0 | 5.36 |
2020-07-08 | 5.47 | 5.09 | 5.18 | 5.33 | 303000.0 | 5.33 |
2020-07-07 | 5.43 | 5.08 | 5.43 | 5.13 | 308100.0 | 5.13 |
2020-07-06 | 5.74 | 5.29 | 5.67 | 5.47 | 350400.0 | 5.47 |
2020-07-02 | 6.02 | 5.5 | 6.01 | 5.62 | 285600.0 | 5.62 |
2020-07-01 | 6.09 | 5.76 | 5.99 | 5.94 | 253200.0 | 5.94 |
2020-06-30 | 6.27 | 5.89 | 6.22 | 5.96 | 304800.0 | 5.96 |
2020-06-29 | 6.22 | 6.03 | 6.09 | 6.2 | 186200.0 | 6.2 |
2020-06-26 | 6.3 | 6.01 | 6.22 | 6.03 | 357100.0 | 6.03 |
2020-06-25 | 6.39 | 6.12 | 6.33 | 6.24 | 198300.0 | 6.24 |
2020-06-24 | 6.53 | 6.2 | 6.38 | 6.33 | 277800.0 | 6.33 |
2020-06-23 | 6.95 | 6.42 | 6.58 | 6.45 | 489200.0 | 6.45 |
2020-06-22 | 6.51 | 5.77 | 5.91 | 6.44 | 484100.0 | 6.44 |
2020-06-19 | 6.4 | 5.84 | 6.3 | 5.84 | 555900.0 | 5.84 |
2020-06-18 | 6.3 | 6.04 | 6.09 | 6.08 | 375600.0 | 6.08 |
2020-06-17 | 6.3 | 5.82 | 5.85 | 6.11 | 485000.0 | 6.11 |
2020-06-16 | 5.91 | 5.66 | 5.71 | 5.84 | 411500.0 | 5.84 |
2020-06-15 | 5.74 | 5.48 | 5.49 | 5.67 | 228900.0 | 5.67 |
2020-06-12 | 6.15 | 5.57 | 6.11 | 5.74 | 375300.0 | 5.74 |
2020-06-11 | 6.23 | 5.69 | 5.99 | 5.99 | 565000.0 | 5.99 |
2020-06-10 | 6.23 | 6.06 | 6.16 | 6.08 | 219300.0 | 6.08 |
2020-06-09 | 6.3 | 6.13 | 6.15 | 6.17 | 257800.0 | 6.17 |
2020-06-08 | 6.25 | 6.12 | 6.25 | 6.15 | 171600.0 | 6.15 |
2020-06-05 | 6.29 | 6.1 | 6.16 | 6.16 | 291300.0 | 6.16 |
2020-06-04 | 6.0 | 5.82 | 5.98 | 5.96 | 407300.0 | 5.96 |
2020-06-03 | 6.03 | 5.77 | 5.91 | 5.85 | 242100.0 | 5.85 |
2020-06-02 | 5.83 | 5.63 | 5.64 | 5.78 | 161500.0 | 5.78 |
2020-06-01 | 5.89 | 5.63 | 5.81 | 5.65 | 270500.0 | 5.65 |
2020-05-29 | 5.83 | 5.53 | 5.57 | 5.71 | 174800.0 | 5.71 |
2020-05-28 | 5.95 | 5.68 | 5.75 | 5.68 | 194100.0 | 5.68 |
2020-05-27 | 5.92 | 5.37 | 5.6 | 5.76 | 275400.0 | 5.76 |
2020-05-26 | 5.53 | 5.26 | 5.49 | 5.44 | 176400.0 | 5.44 |
2020-05-22 | 5.45 | 5.26 | 5.32 | 5.31 | 185900.0 | 5.31 |
2020-05-21 | 5.39 | 5.15 | 5.28 | 5.33 | 227300.0 | 5.33 |
2020-05-20 | 5.31 | 5.1 | 5.26 | 5.18 | 175300.0 | 5.18 |
2020-05-19 | 5.24 | 5.0 | 5.0 | 5.08 | 152800.0 | 5.08 |
2020-05-18 | 5.14 | 4.95 | 5.04 | 4.99 | 186400.0 | 4.99 |
2020-05-15 | 5.27 | 4.91 | 5.2 | 4.96 | 117500.0 | 4.96 |
2020-05-14 | 5.17 | 4.81 | 5.05 | 5.15 | 182200.0 | 5.15 |
2020-05-13 | 5.34 | 4.82 | 5.29 | 5.17 | 154600.0 | 5.17 |
2020-05-12 | 5.47 | 4.86 | 4.9 | 5.23 | 282500.0 | 5.23 |
2020-05-11 | 5.08 | 4.72 | 4.73 | 4.88 | 169000.0 | 4.88 |
2020-05-08 | 4.9 | 4.69 | 4.69 | 4.79 | 173500.0 | 4.79 |
2020-05-07 | 5.1 | 4.67 | 4.84 | 4.74 | 191000.0 | 4.74 |
2020-05-06 | 5.07 | 4.83 | 4.86 | 4.91 | 78500.0 | 4.91 |
2020-05-05 | 5.17 | 4.86 | 5.09 | 4.87 | 121500.0 | 4.87 |
2020-05-04 | 5.11 | 4.73 | 4.78 | 4.99 | 145800.0 | 4.99 |
2020-05-01 | 4.89 | 4.68 | 4.88 | 4.82 | 190600.0 | 4.82 |
2020-04-30 | 5.12 | 4.92 | 5.01 | 5.0 | 161400.0 | 5.0 |
2020-04-29 | 5.5 | 5.06 | 5.5 | 5.2 | 288200.0 | 5.2 |
2020-04-28 | 5.5 | 5.28 | 5.49 | 5.34 | 261900.0 | 5.34 |
2020-04-27 | 5.48 | 4.89 | 4.89 | 5.37 | 203400.0 | 5.37 |
2020-04-24 | 5.03 | 4.81 | 4.85 | 4.85 | 123900.0 | 4.85 |
2020-04-23 | 4.91 | 4.77 | 4.77 | 4.83 | 125800.0 | 4.83 |
2020-04-22 | 4.99 | 4.74 | 4.99 | 4.76 | 130400.0 | 4.76 |
2020-04-21 | 4.98 | 4.72 | 4.83 | 4.88 | 176300.0 | 4.88 |
2020-04-20 | 5.05 | 4.79 | 4.86 | 4.91 | 153200.0 | 4.91 |
2020-04-17 | 5.02 | 4.75 | 4.86 | 4.95 | 180600.0 | 4.95 |
2020-04-16 | 4.86 | 4.51 | 4.51 | 4.77 | 190200.0 | 4.77 |
2020-04-15 | 4.82 | 4.56 | 4.56 | 4.6 | 97600.0 | 4.6 |
2020-04-14 | 4.86 | 4.66 | 4.79 | 4.76 | 164600.0 | 4.76 |
2020-04-13 | 4.84 | 4.6 | 4.76 | 4.65 | 162600.0 | 4.65 |
2020-04-09 | 4.87 | 4.6 | 4.65 | 4.76 | 187300.0 | 4.76 |
2020-04-08 | 4.64 | 4.26 | 4.38 | 4.52 | 141400.0 | 4.52 |
2020-04-07 | 4.49 | 4.09 | 4.49 | 4.2 | 121600.0 | 4.2 |
2020-04-06 | 4.5 | 4.18 | 4.25 | 4.4 | 249600.0 | 4.4 |
2020-04-03 | 4.12 | 3.77 | 4.02 | 4.05 | 196800.0 | 4.05 |
2020-04-02 | 4.05 | 3.61 | 3.61 | 4.0 | 114300.0 | 4.0 |
2020-04-01 | 4.0 | 3.6 | 3.78 | 3.63 | 256600.0 | 3.63 |
2020-03-31 | 3.88 | 3.15 | 3.19 | 3.88 | 204100.0 | 3.88 |
2020-03-30 | 3.17 | 3.01 | 3.07 | 3.17 | 87800.0 | 3.17 |
2020-03-27 | 3.7 | 3.05 | 3.7 | 3.06 | 109400.0 | 3.06 |
2020-03-26 | 3.84 | 3.6 | 3.6 | 3.76 | 99500.0 | 3.76 |
2020-03-25 | 3.84 | 3.73 | 3.84 | 3.84 | 202700.0 | 3.84 |
2020-03-24 | 4.18 | 3.51 | 3.96 | 3.84 | 192400.0 | 3.84 |
2020-03-23 | 4.13 | 3.36 | 4.13 | 3.8 | 150600.0 | 3.8 |
2020-03-20 | 4.18 | 3.86 | 4.13 | 3.95 | 190900.0 | 3.95 |
2020-03-19 | 4.17 | 3.58 | 3.66 | 4.16 | 200900.0 | 4.16 |
2020-03-18 | 3.99 | 3.56 | 3.87 | 3.65 | 129600.0 | 3.65 |
2020-03-17 | 4.03 | 3.51 | 3.74 | 4.03 | 195500.0 | 4.03 |
2020-03-16 | 3.98 | 3.67 | 3.8 | 3.69 | 272900.0 | 3.69 |
2020-03-13 | 4.17 | 3.88 | 3.95 | 4.0 | 240900.0 | 4.0 |
2020-03-12 | 4.2 | 3.91 | 3.95 | 3.95 | 250300.0 | 3.95 |
2020-03-11 | 4.35 | 4.01 | 4.03 | 4.25 | 121700.0 | 4.25 |
2020-03-10 | 4.18 | 3.96 | 4.07 | 4.11 | 159700.0 | 4.11 |
2020-03-09 | 4.12 | 3.92 | 4.0 | 3.95 | 151000.0 | 3.95 |
2020-03-06 | 4.27 | 4.1 | 4.1 | 4.2 | 133000.0 | 4.2 |
2020-03-05 | 4.25 | 4.12 | 4.15 | 4.25 | 270400.0 | 4.25 |
2020-03-04 | 4.24 | 4.01 | 4.16 | 4.11 | 273000.0 | 4.11 |
2020-03-03 | 4.19 | 3.94 | 4.13 | 4.1 | 173900.0 | 4.1 |
2020-03-02 | 4.13 | 3.93 | 3.93 | 4.1 | 132100.0 | 4.1 |
2020-02-28 | 4.03 | 3.9 | 3.9 | 3.92 | 170000.0 | 3.92 |
2020-02-27 | 4.21 | 4.01 | 4.19 | 4.08 | 114300.0 | 4.08 |
2020-02-26 | 4.36 | 4.16 | 4.16 | 4.28 | 122600.0 | 4.28 |
2020-02-25 | 4.71 | 3.98 | 4.53 | 4.05 | 127600.0 | 4.05 |
2020-02-24 | 4.74 | 4.54 | 4.72 | 4.55 | 98600.0 | 4.55 |
2020-02-21 | 4.96 | 4.68 | 4.74 | 4.79 | 159900.0 | 4.79 |
2020-02-20 | 4.81 | 4.63 | 4.72 | 4.68 | 61800.0 | 4.68 |
2020-02-19 | 4.73 | 4.47 | 4.51 | 4.73 | 120300.0 | 4.73 |
2020-02-18 | 4.55 | 4.36 | 4.4 | 4.51 | 117400.0 | 4.51 |