名前 | LSB Industries Inc. Common Stock |
ティッカー | LXU |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.5 | 4.17 | 4.47 | 4.17 | 192000.0 | 4.17 |
2021-02-12 | 4.37 | 4.03 | 4.05 | 4.36 | 284700.0 | 4.36 |
2021-02-11 | 4.69 | 3.86 | 4.5 | 4.01 | 679300.0 | 4.01 |
2021-02-10 | 4.56 | 3.98 | 4.56 | 4.37 | 437700.0 | 4.37 |
2021-02-09 | 4.54 | 4.25 | 4.33 | 4.48 | 343400.0 | 4.48 |
2021-02-08 | 4.4 | 4.22 | 4.32 | 4.25 | 274800.0 | 4.25 |
2021-02-05 | 4.89 | 3.81 | 3.98 | 4.18 | 638300.0 | 4.18 |
2021-02-04 | 3.99 | 3.72 | 3.95 | 3.94 | 134200.0 | 3.94 |
2021-02-03 | 4.0 | 3.77 | 3.78 | 3.89 | 171000.0 | 3.89 |
2021-02-02 | 3.93 | 3.64 | 3.85 | 3.79 | 163300.0 | 3.79 |
2021-02-01 | 3.93 | 3.4 | 3.4 | 3.82 | 267100.0 | 3.82 |
2021-01-29 | 3.7 | 3.25 | 3.44 | 3.27 | 248200.0 | 3.27 |
2021-01-28 | 3.79 | 3.35 | 3.78 | 3.4 | 233000.0 | 3.4 |
2021-01-27 | 3.89 | 3.61 | 3.85 | 3.73 | 232600.0 | 3.73 |
2021-01-26 | 4.26 | 3.76 | 4.01 | 3.87 | 446700.0 | 3.87 |
2021-01-25 | 4.12 | 3.69 | 3.72 | 3.87 | 354500.0 | 3.87 |
2021-01-22 | 3.75 | 3.5 | 3.71 | 3.68 | 191400.0 | 3.68 |
2021-01-21 | 3.76 | 3.5 | 3.59 | 3.71 | 226100.0 | 3.71 |
2021-01-20 | 3.78 | 3.53 | 3.61 | 3.55 | 220600.0 | 3.55 |
2021-01-19 | 3.86 | 3.44 | 3.83 | 3.6 | 366900.0 | 3.6 |
2021-01-15 | 3.96 | 3.66 | 3.86 | 3.75 | 190400.0 | 3.75 |
2021-01-14 | 4.05 | 3.87 | 3.9 | 3.89 | 210700.0 | 3.89 |
2021-01-13 | 4.04 | 3.75 | 4.01 | 3.86 | 157000.0 | 3.86 |
2021-01-12 | 4.04 | 3.95 | 3.95 | 4.02 | 77600.0 | 4.02 |
2021-01-11 | 4.16 | 3.8 | 3.8 | 3.92 | 217200.0 | 3.92 |
2021-01-08 | 4.01 | 3.65 | 3.71 | 4.01 | 325900.0 | 4.01 |
2021-01-07 | 3.98 | 3.51 | 3.74 | 3.69 | 220500.0 | 3.69 |
2021-01-06 | 4.1 | 3.58 | 3.7 | 3.62 | 453800.0 | 3.62 |
2021-01-05 | 3.85 | 3.28 | 3.28 | 3.7 | 415300.0 | 3.7 |
2021-01-04 | 3.75 | 3.07 | 3.33 | 3.28 | 558100.0 | 3.28 |
2020-12-31 | 3.55 | 2.46 | 2.6 | 3.39 | 1497300.0 | 3.39 |
2020-12-30 | 2.75 | 2.53 | 2.58 | 2.55 | 134000.0 | 2.55 |
2020-12-29 | 2.84 | 2.38 | 2.8 | 2.59 | 399900.0 | 2.59 |
2020-12-28 | 2.88 | 2.78 | 2.82 | 2.82 | 97600.0 | 2.82 |
2020-12-24 | 2.87 | 2.73 | 2.84 | 2.77 | 58900.0 | 2.77 |
2020-12-23 | 2.89 | 2.74 | 2.75 | 2.82 | 56900.0 | 2.82 |
2020-12-22 | 2.85 | 2.68 | 2.8 | 2.7 | 64500.0 | 2.7 |
2020-12-21 | 2.87 | 2.74 | 2.8 | 2.77 | 109600.0 | 2.77 |
2020-12-18 | 3.04 | 2.81 | 2.95 | 2.81 | 151100.0 | 2.81 |
2020-12-17 | 3.01 | 2.71 | 2.73 | 2.98 | 234800.0 | 2.98 |
2020-12-16 | 2.81 | 2.66 | 2.71 | 2.68 | 57000.0 | 2.68 |
2020-12-15 | 2.8 | 2.69 | 2.72 | 2.78 | 98700.0 | 2.78 |
2020-12-14 | 2.97 | 2.6 | 2.93 | 2.66 | 136800.0 | 2.66 |
2020-12-11 | 3.05 | 2.81 | 2.95 | 2.89 | 106800.0 | 2.89 |
2020-12-10 | 2.98 | 2.6 | 2.6 | 2.93 | 129300.0 | 2.93 |
2020-12-09 | 2.9 | 2.62 | 2.7 | 2.66 | 127100.0 | 2.66 |
2020-12-08 | 2.99 | 2.68 | 2.85 | 2.7 | 163100.0 | 2.7 |
2020-12-07 | 3.08 | 2.87 | 2.95 | 2.88 | 149600.0 | 2.88 |
2020-12-04 | 3.05 | 2.8 | 2.86 | 3.02 | 183000.0 | 3.02 |
2020-12-03 | 2.96 | 2.75 | 2.78 | 2.88 | 145000.0 | 2.88 |
2020-12-02 | 2.84 | 2.66 | 2.74 | 2.73 | 116100.0 | 2.73 |
2020-12-01 | 2.78 | 2.5 | 2.5 | 2.72 | 133200.0 | 2.72 |
2020-11-30 | 2.54 | 2.37 | 2.47 | 2.51 | 100100.0 | 2.51 |
2020-11-27 | 2.58 | 2.45 | 2.53 | 2.51 | 56800.0 | 2.51 |
2020-11-25 | 2.69 | 2.35 | 2.4 | 2.47 | 280000.0 | 2.47 |
2020-11-24 | 2.48 | 2.06 | 2.06 | 2.4 | 405500.0 | 2.4 |
2020-11-23 | 2.18 | 2.06 | 2.08 | 2.09 | 166700.0 | 2.09 |
2020-11-20 | 2.11 | 2.07 | 2.1 | 2.1 | 66300.0 | 2.1 |
2020-11-19 | 2.13 | 2.03 | 2.1 | 2.1 | 74900.0 | 2.1 |
2020-11-18 | 2.14 | 2.04 | 2.1 | 2.11 | 87900.0 | 2.11 |
2020-11-17 | 2.15 | 2.08 | 2.1 | 2.09 | 98900.0 | 2.09 |
2020-11-16 | 2.15 | 2.01 | 2.01 | 2.11 | 134000.0 | 2.11 |
2020-11-13 | 2.03 | 1.93 | 1.93 | 1.98 | 80400.0 | 1.98 |
2020-11-12 | 1.98 | 1.86 | 1.96 | 1.91 | 103900.0 | 1.91 |
2020-11-11 | 2.11 | 1.96 | 2.08 | 1.96 | 124400.0 | 1.96 |
2020-11-10 | 2.11 | 2.02 | 2.06 | 2.08 | 145500.0 | 2.08 |
2020-11-09 | 2.09 | 1.93 | 1.96 | 2.05 | 185700.0 | 2.05 |
2020-11-06 | 2.16 | 1.85 | 2.1 | 1.86 | 337300.0 | 1.86 |
2020-11-05 | 2.17 | 2.06 | 2.06 | 2.17 | 173600.0 | 2.17 |
2020-11-04 | 2.21 | 2.08 | 2.21 | 2.1 | 122300.0 | 2.1 |
2020-11-03 | 2.23 | 2.15 | 2.17 | 2.21 | 121100.0 | 2.21 |
2020-11-02 | 2.23 | 2.11 | 2.21 | 2.15 | 136600.0 | 2.15 |
2020-10-30 | 2.36 | 2.16 | 2.33 | 2.23 | 123700.0 | 2.23 |
2020-10-29 | 2.44 | 2.24 | 2.3 | 2.36 | 236600.0 | 2.36 |
2020-10-28 | 2.29 | 2.11 | 2.2 | 2.26 | 112400.0 | 2.26 |
2020-10-27 | 2.35 | 2.11 | 2.35 | 2.25 | 178700.0 | 2.25 |
2020-10-26 | 2.52 | 2.27 | 2.49 | 2.35 | 188400.0 | 2.35 |
2020-10-23 | 2.56 | 2.34 | 2.55 | 2.45 | 284100.0 | 2.45 |
2020-10-22 | 2.6 | 2.18 | 2.19 | 2.48 | 710400.0 | 2.48 |
2020-10-21 | 2.21 | 2.08 | 2.18 | 2.2 | 199000.0 | 2.2 |
2020-10-20 | 2.23 | 2.12 | 2.2 | 2.19 | 84500.0 | 2.19 |
2020-10-19 | 2.24 | 2.12 | 2.23 | 2.2 | 129400.0 | 2.2 |
2020-10-16 | 2.29 | 2.13 | 2.18 | 2.2 | 135500.0 | 2.2 |
2020-10-15 | 2.33 | 2.15 | 2.23 | 2.22 | 165600.0 | 2.22 |
2020-10-14 | 2.45 | 2.05 | 2.13 | 2.34 | 516600.0 | 2.34 |
2020-10-13 | 2.2 | 2.06 | 2.12 | 2.1 | 98700.0 | 2.1 |
2020-10-12 | 2.2 | 2.1 | 2.19 | 2.16 | 252900.0 | 2.16 |
2020-10-09 | 2.31 | 2.04 | 2.3 | 2.21 | 680400.0 | 2.21 |
2020-10-08 | 2.3 | 1.65 | 1.65 | 2.19 | 1345200.0 | 2.19 |
2020-10-07 | 1.66 | 1.55 | 1.55 | 1.65 | 85800.0 | 1.65 |
2020-10-06 | 1.67 | 1.53 | 1.63 | 1.54 | 116000.0 | 1.54 |
2020-10-05 | 1.7 | 1.61 | 1.61 | 1.62 | 95300.0 | 1.62 |
2020-10-02 | 1.64 | 1.57 | 1.58 | 1.61 | 123200.0 | 1.61 |
2020-10-01 | 1.71 | 1.56 | 1.63 | 1.6 | 257400.0 | 1.6 |
2020-09-30 | 1.77 | 1.6 | 1.63 | 1.62 | 209300.0 | 1.62 |
2020-09-29 | 1.73 | 1.62 | 1.73 | 1.63 | 141700.0 | 1.63 |
2020-09-28 | 1.8 | 1.69 | 1.69 | 1.71 | 94900.0 | 1.71 |
2020-09-25 | 1.76 | 1.62 | 1.64 | 1.71 | 167900.0 | 1.71 |
2020-09-24 | 1.7 | 1.61 | 1.7 | 1.62 | 147300.0 | 1.62 |
2020-09-23 | 1.94 | 1.64 | 1.94 | 1.7 | 370300.0 | 1.7 |
2020-09-22 | 1.98 | 1.86 | 1.94 | 1.92 | 229700.0 | 1.92 |
2020-09-21 | 2.01 | 1.94 | 2.0 | 1.95 | 206900.0 | 1.95 |
2020-09-18 | 2.09 | 2.01 | 2.04 | 2.01 | 159800.0 | 2.01 |
2020-09-17 | 2.12 | 1.94 | 1.97 | 2.08 | 280800.0 | 2.08 |
2020-09-16 | 2.03 | 1.95 | 2.01 | 1.97 | 132700.0 | 1.97 |
2020-09-15 | 2.07 | 1.97 | 2.02 | 2.0 | 112800.0 | 2.0 |
2020-09-14 | 2.06 | 1.97 | 2.06 | 2.02 | 116400.0 | 2.02 |
2020-09-11 | 2.1 | 1.88 | 1.98 | 2.05 | 153100.0 | 2.05 |
2020-09-10 | 2.03 | 1.84 | 1.96 | 1.98 | 167200.0 | 1.98 |
2020-09-09 | 2.05 | 1.88 | 2.03 | 1.96 | 723500.0 | 1.96 |
2020-09-08 | 2.14 | 1.99 | 2.14 | 2.06 | 176700.0 | 2.06 |
2020-09-04 | 2.19 | 2.0 | 2.1 | 2.14 | 260400.0 | 2.14 |
2020-09-03 | 2.18 | 1.99 | 2.12 | 2.07 | 295800.0 | 2.07 |
2020-09-02 | 2.22 | 1.99 | 2.16 | 2.11 | 262800.0 | 2.11 |
2020-09-01 | 2.2 | 2.09 | 2.12 | 2.16 | 185500.0 | 2.16 |
2020-08-31 | 2.3 | 2.11 | 2.28 | 2.18 | 219700.0 | 2.18 |
2020-08-28 | 2.29 | 2.07 | 2.17 | 2.26 | 218900.0 | 2.26 |
2020-08-27 | 2.29 | 2.11 | 2.2 | 2.13 | 318200.0 | 2.13 |
2020-08-26 | 2.24 | 1.95 | 2.01 | 2.16 | 494700.0 | 2.16 |
2020-08-25 | 2.07 | 1.95 | 2.01 | 2.03 | 208400.0 | 2.03 |
2020-08-24 | 2.15 | 1.94 | 2.1 | 2.07 | 455400.0 | 2.07 |
2020-08-21 | 2.27 | 2.02 | 2.1 | 2.1 | 678900.0 | 2.1 |
2020-08-20 | 2.38 | 2.09 | 2.38 | 2.15 | 581200.0 | 2.15 |
2020-08-19 | 2.5 | 2.31 | 2.33 | 2.42 | 587200.0 | 2.42 |
2020-08-18 | 2.7 | 2.17 | 2.68 | 2.44 | 2605900.0 | 2.44 |
2020-08-17 | 3.21 | 2.08 | 2.15 | 3.03 | 4277200.0 | 3.03 |
2020-08-14 | 2.36 | 1.81 | 1.9 | 2.16 | 2008600.0 | 2.16 |
2020-08-13 | 2.0 | 1.57 | 1.59 | 1.94 | 1089400.0 | 1.94 |
2020-08-12 | 1.72 | 1.55 | 1.62 | 1.61 | 387700.0 | 1.61 |
2020-08-11 | 1.66 | 1.45 | 1.51 | 1.59 | 781700.0 | 1.59 |
2020-08-10 | 1.62 | 1.16 | 1.16 | 1.57 | 2501100.0 | 1.57 |
2020-08-07 | 1.24 | 1.1 | 1.1 | 1.21 | 505600.0 | 1.21 |
2020-08-06 | 1.19 | 1.1 | 1.16 | 1.1 | 286700.0 | 1.1 |
2020-08-05 | 1.19 | 1.14 | 1.14 | 1.18 | 367600.0 | 1.18 |
2020-08-04 | 1.18 | 1.09 | 1.13 | 1.15 | 450800.0 | 1.15 |
2020-08-03 | 1.14 | 1.05 | 1.09 | 1.12 | 452400.0 | 1.12 |
2020-07-31 | 1.15 | 1.04 | 1.15 | 1.05 | 768500.0 | 1.05 |
2020-07-30 | 1.2 | 1.12 | 1.2 | 1.15 | 795800.0 | 1.15 |
2020-07-29 | 1.13 | 1.07 | 1.1 | 1.11 | 487200.0 | 1.11 |
2020-07-28 | 1.16 | 1.09 | 1.16 | 1.1 | 401900.0 | 1.1 |
2020-07-27 | 1.14 | 1.1 | 1.14 | 1.12 | 217800.0 | 1.12 |
2020-07-24 | 1.13 | 1.09 | 1.11 | 1.12 | 242800.0 | 1.12 |
2020-07-23 | 1.13 | 1.09 | 1.1 | 1.09 | 233500.0 | 1.09 |
2020-07-22 | 1.13 | 1.06 | 1.06 | 1.09 | 220800.0 | 1.09 |
2020-07-21 | 1.13 | 1.06 | 1.08 | 1.09 | 233500.0 | 1.09 |
2020-07-20 | 1.16 | 1.07 | 1.14 | 1.07 | 193400.0 | 1.07 |
2020-07-17 | 1.2 | 1.1 | 1.18 | 1.16 | 378700.0 | 1.16 |
2020-07-16 | 1.24 | 1.06 | 1.08 | 1.19 | 894000.0 | 1.19 |
2020-07-15 | 1.11 | 1.05 | 1.06 | 1.08 | 294000.0 | 1.08 |
2020-07-14 | 1.08 | 1.01 | 1.07 | 1.04 | 355900.0 | 1.04 |
2020-07-13 | 1.13 | 1.06 | 1.11 | 1.07 | 208000.0 | 1.07 |
2020-07-10 | 1.13 | 1.0 | 1.05 | 1.08 | 511100.0 | 1.08 |
2020-07-09 | 1.08 | 1.04 | 1.08 | 1.05 | 320600.0 | 1.05 |
2020-07-08 | 1.17 | 1.05 | 1.16 | 1.07 | 448500.0 | 1.07 |
2020-07-07 | 1.17 | 1.09 | 1.14 | 1.14 | 333300.0 | 1.14 |
2020-07-06 | 1.2 | 1.15 | 1.19 | 1.18 | 272400.0 | 1.18 |
2020-07-02 | 1.27 | 1.17 | 1.25 | 1.17 | 514400.0 | 1.17 |
2020-07-01 | 1.24 | 1.14 | 1.14 | 1.22 | 505600.0 | 1.22 |
2020-06-30 | 1.21 | 1.12 | 1.19 | 1.16 | 593700.0 | 1.16 |
2020-06-29 | 1.2 | 1.1 | 1.11 | 1.18 | 492800.0 | 1.18 |
2020-06-26 | 1.15 | 1.05 | 1.1 | 1.13 | 2464300.0 | 1.13 |
2020-06-25 | 1.12 | 1.05 | 1.12 | 1.09 | 759800.0 | 1.09 |
2020-06-24 | 1.16 | 1.08 | 1.16 | 1.1 | 824700.0 | 1.1 |
2020-06-23 | 1.2 | 1.13 | 1.2 | 1.14 | 488300.0 | 1.14 |
2020-06-22 | 1.18 | 1.09 | 1.12 | 1.16 | 506600.0 | 1.16 |
2020-06-19 | 1.21 | 1.12 | 1.21 | 1.12 | 595400.0 | 1.12 |
2020-06-18 | 1.24 | 1.16 | 1.24 | 1.19 | 344800.0 | 1.19 |
2020-06-17 | 1.27 | 1.17 | 1.22 | 1.22 | 313000.0 | 1.22 |
2020-06-16 | 1.32 | 1.18 | 1.31 | 1.2 | 596300.0 | 1.2 |
2020-06-15 | 1.27 | 1.17 | 1.24 | 1.2 | 535100.0 | 1.2 |
2020-06-12 | 1.44 | 1.2 | 1.23 | 1.29 | 532800.0 | 1.29 |
2020-06-11 | 1.25 | 1.13 | 1.18 | 1.18 | 742300.0 | 1.18 |
2020-06-10 | 1.57 | 1.25 | 1.57 | 1.29 | 811200.0 | 1.29 |
2020-06-09 | 1.62 | 1.39 | 1.62 | 1.57 | 726000.0 | 1.57 |
2020-06-08 | 1.83 | 1.33 | 1.37 | 1.62 | 1418700.0 | 1.62 |
2020-06-05 | 1.33 | 1.16 | 1.18 | 1.27 | 1036100.0 | 1.27 |
2020-06-04 | 1.19 | 1.11 | 1.13 | 1.16 | 648100.0 | 1.16 |
2020-06-03 | 1.14 | 1.07 | 1.09 | 1.12 | 429800.0 | 1.12 |
2020-06-02 | 1.1 | 1.05 | 1.08 | 1.06 | 591700.0 | 1.06 |
2020-06-01 | 1.17 | 1.06 | 1.13 | 1.07 | 861100.0 | 1.07 |
2020-05-29 | 1.35 | 1.08 | 1.35 | 1.08 | 4677800.0 | 1.08 |
2020-05-28 | 1.42 | 1.22 | 1.28 | 1.36 | 944100.0 | 1.36 |
2020-05-27 | 1.44 | 1.11 | 1.26 | 1.43 | 479600.0 | 1.43 |
2020-05-26 | 1.23 | 1.14 | 1.15 | 1.21 | 496000.0 | 1.21 |
2020-05-22 | 1.3 | 1.1 | 1.25 | 1.1 | 708300.0 | 1.1 |
2020-05-21 | 1.25 | 1.06 | 1.06 | 1.24 | 605300.0 | 1.24 |
2020-05-20 | 1.13 | 1.07 | 1.08 | 1.09 | 320200.0 | 1.09 |
2020-05-19 | 1.12 | 1.04 | 1.1 | 1.06 | 356600.0 | 1.06 |
2020-05-18 | 1.24 | 1.1 | 1.15 | 1.12 | 385100.0 | 1.12 |
2020-05-15 | 1.13 | 1.05 | 1.12 | 1.1 | 300600.0 | 1.1 |
2020-05-14 | 1.2 | 1.1 | 1.2 | 1.1 | 164900.0 | 1.1 |
2020-05-13 | 1.34 | 1.12 | 1.34 | 1.15 | 448100.0 | 1.15 |
2020-05-12 | 1.5 | 1.28 | 1.4 | 1.29 | 241700.0 | 1.29 |
2020-05-11 | 1.66 | 1.41 | 1.66 | 1.41 | 338200.0 | 1.41 |
2020-05-08 | 1.64 | 1.5 | 1.61 | 1.6 | 185400.0 | 1.6 |
2020-05-07 | 1.78 | 1.55 | 1.78 | 1.64 | 270500.0 | 1.64 |
2020-05-06 | 1.83 | 1.59 | 1.77 | 1.73 | 114900.0 | 1.73 |
2020-05-05 | 1.94 | 1.71 | 1.92 | 1.74 | 74200.0 | 1.74 |
2020-05-04 | 2.05 | 1.8 | 1.94 | 1.85 | 87900.0 | 1.85 |
2020-05-01 | 2.0 | 1.79 | 1.99 | 1.99 | 160600.0 | 1.99 |
2020-04-30 | 2.15 | 1.98 | 2.15 | 1.99 | 131300.0 | 1.99 |
2020-04-29 | 2.25 | 1.95 | 1.95 | 2.22 | 138600.0 | 2.22 |
2020-04-28 | 1.94 | 1.73 | 1.84 | 1.9 | 234500.0 | 1.9 |
2020-04-27 | 1.88 | 1.66 | 1.67 | 1.84 | 130300.0 | 1.84 |
2020-04-24 | 1.68 | 1.53 | 1.61 | 1.65 | 81100.0 | 1.65 |
2020-04-23 | 1.72 | 1.54 | 1.54 | 1.57 | 83000.0 | 1.57 |
2020-04-22 | 1.57 | 1.5 | 1.57 | 1.56 | 102700.0 | 1.56 |
2020-04-21 | 1.6 | 1.46 | 1.54 | 1.53 | 146000.0 | 1.53 |
2020-04-20 | 1.83 | 1.56 | 1.6 | 1.61 | 261100.0 | 1.61 |
2020-04-17 | 1.67 | 1.56 | 1.6 | 1.62 | 154300.0 | 1.62 |
2020-04-16 | 1.73 | 1.53 | 1.66 | 1.54 | 107500.0 | 1.54 |
2020-04-15 | 1.69 | 1.43 | 1.49 | 1.67 | 154500.0 | 1.67 |
2020-04-14 | 1.89 | 1.64 | 1.75 | 1.65 | 159000.0 | 1.65 |
2020-04-13 | 1.8 | 1.6 | 1.66 | 1.65 | 142800.0 | 1.65 |
2020-04-09 | 1.85 | 1.44 | 1.44 | 1.65 | 289400.0 | 1.65 |
2020-04-08 | 1.37 | 1.18 | 1.37 | 1.36 | 256600.0 | 1.36 |
2020-04-07 | 1.47 | 1.29 | 1.38 | 1.29 | 206100.0 | 1.29 |
2020-04-06 | 1.61 | 1.22 | 1.43 | 1.38 | 283200.0 | 1.38 |
2020-04-03 | 1.58 | 1.4 | 1.58 | 1.43 | 128200.0 | 1.43 |
2020-04-02 | 1.7 | 1.54 | 1.65 | 1.58 | 147300.0 | 1.58 |
2020-04-01 | 1.99 | 1.66 | 1.99 | 1.67 | 156500.0 | 1.67 |
2020-03-31 | 2.16 | 1.9 | 1.98 | 2.1 | 129900.0 | 2.1 |
2020-03-30 | 2.14 | 1.98 | 2.02 | 2.03 | 128100.0 | 2.03 |
2020-03-27 | 2.23 | 2.0 | 2.17 | 2.07 | 167600.0 | 2.07 |
2020-03-26 | 2.36 | 2.15 | 2.28 | 2.24 | 146600.0 | 2.24 |
2020-03-25 | 2.23 | 1.85 | 1.96 | 2.18 | 170800.0 | 2.18 |
2020-03-24 | 1.95 | 1.82 | 1.91 | 1.91 | 224000.0 | 1.91 |
2020-03-23 | 1.83 | 1.68 | 1.77 | 1.79 | 204300.0 | 1.79 |
2020-03-20 | 1.78 | 1.56 | 1.68 | 1.7 | 373300.0 | 1.7 |
2020-03-19 | 1.8 | 1.52 | 1.52 | 1.69 | 292900.0 | 1.69 |
2020-03-18 | 1.67 | 1.5 | 1.59 | 1.57 | 226900.0 | 1.57 |
2020-03-17 | 1.72 | 1.56 | 1.66 | 1.7 | 208500.0 | 1.7 |
2020-03-16 | 1.75 | 1.55 | 1.64 | 1.6 | 261800.0 | 1.6 |
2020-03-13 | 1.82 | 1.7 | 1.77 | 1.78 | 234200.0 | 1.78 |
2020-03-12 | 1.91 | 1.55 | 1.61 | 1.67 | 437600.0 | 1.67 |
2020-03-11 | 1.78 | 1.62 | 1.72 | 1.73 | 301200.0 | 1.73 |
2020-03-10 | 1.97 | 1.74 | 1.93 | 1.78 | 241700.0 | 1.78 |
2020-03-09 | 1.88 | 1.66 | 1.88 | 1.69 | 194500.0 | 1.69 |
2020-03-06 | 1.99 | 1.79 | 1.83 | 1.95 | 280800.0 | 1.95 |
2020-03-05 | 1.92 | 1.76 | 1.84 | 1.9 | 255000.0 | 1.9 |
2020-03-04 | 1.97 | 1.77 | 1.97 | 1.91 | 207200.0 | 1.91 |
2020-03-03 | 1.98 | 1.77 | 1.98 | 1.9 | 208200.0 | 1.9 |
2020-03-02 | 2.03 | 1.88 | 2.02 | 1.96 | 235400.0 | 1.96 |
2020-02-28 | 2.02 | 1.77 | 1.77 | 1.95 | 331000.0 | 1.95 |
2020-02-27 | 1.86 | 1.64 | 1.76 | 1.81 | 258400.0 | 1.81 |
2020-02-26 | 2.14 | 1.79 | 2.0 | 1.83 | 423800.0 | 1.83 |
2020-02-25 | 2.52 | 1.88 | 2.5 | 1.93 | 332500.0 | 1.93 |
2020-02-24 | 2.33 | 2.16 | 2.32 | 2.29 | 156700.0 | 2.29 |
2020-02-21 | 2.51 | 2.4 | 2.51 | 2.41 | 105200.0 | 2.41 |
2020-02-20 | 2.64 | 2.51 | 2.54 | 2.52 | 109900.0 | 2.52 |
2020-02-19 | 2.67 | 2.51 | 2.64 | 2.54 | 111300.0 | 2.54 |
2020-02-18 | 2.77 | 2.62 | 2.75 | 2.65 | 165000.0 | 2.65 |