名前 | MIND C.T.I. Ltd. Ordinary Shares |
ティッカー | MNDO |
国 | Israel |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.11 | 2.93 | 2.95 | 3.03 | 361800.0 | 3.03 |
2021-02-12 | 2.82 | 2.78 | 2.78 | 2.82 | 144800.0 | 2.82 |
2021-02-11 | 2.8 | 2.75 | 2.77 | 2.78 | 55700.0 | 2.78 |
2021-02-10 | 2.8 | 2.67 | 2.76 | 2.74 | 99700.0 | 2.74 |
2021-02-09 | 2.8 | 2.68 | 2.69 | 2.75 | 328600.0 | 2.75 |
2021-02-08 | 2.7 | 2.65 | 2.7 | 2.68 | 165900.0 | 2.68 |
2021-02-05 | 2.65 | 2.57 | 2.6 | 2.64 | 98700.0 | 2.64 |
2021-02-04 | 2.6 | 2.56 | 2.6 | 2.56 | 49800.0 | 2.56 |
2021-02-03 | 2.61 | 2.55 | 2.59 | 2.6 | 43500.0 | 2.6 |
2021-02-02 | 2.58 | 2.53 | 2.56 | 2.54 | 33100.0 | 2.54 |
2021-02-01 | 2.54 | 2.45 | 2.45 | 2.54 | 67100.0 | 2.54 |
2021-01-29 | 2.52 | 2.45 | 2.51 | 2.45 | 88800.0 | 2.45 |
2021-01-28 | 2.64 | 2.5 | 2.54 | 2.5 | 53700.0 | 2.5 |
2021-01-27 | 2.69 | 2.55 | 2.63 | 2.55 | 93000.0 | 2.55 |
2021-01-26 | 2.63 | 2.6 | 2.62 | 2.61 | 61400.0 | 2.61 |
2021-01-25 | 2.71 | 2.62 | 2.7 | 2.63 | 43800.0 | 2.63 |
2021-01-22 | 2.71 | 2.67 | 2.71 | 2.69 | 16500.0 | 2.69 |
2021-01-21 | 2.71 | 2.68 | 2.71 | 2.69 | 39900.0 | 2.69 |
2021-01-20 | 2.71 | 2.66 | 2.67 | 2.7 | 32800.0 | 2.7 |
2021-01-19 | 2.68 | 2.63 | 2.64 | 2.65 | 43400.0 | 2.65 |
2021-01-15 | 2.64 | 2.61 | 2.62 | 2.63 | 42600.0 | 2.63 |
2021-01-14 | 2.64 | 2.58 | 2.64 | 2.6 | 66900.0 | 2.6 |
2021-01-13 | 2.65 | 2.57 | 2.57 | 2.6 | 165400.0 | 2.6 |
2021-01-12 | 2.6 | 2.57 | 2.58 | 2.6 | 25200.0 | 2.6 |
2021-01-11 | 2.56 | 2.52 | 2.54 | 2.56 | 18700.0 | 2.56 |
2021-01-08 | 2.6 | 2.52 | 2.59 | 2.56 | 64000.0 | 2.56 |
2021-01-07 | 2.71 | 2.54 | 2.71 | 2.58 | 118800.0 | 2.58 |
2021-01-06 | 2.72 | 2.67 | 2.7 | 2.7 | 62100.0 | 2.7 |
2021-01-05 | 2.72 | 2.59 | 2.59 | 2.7 | 79700.0 | 2.7 |
2021-01-04 | 2.64 | 2.51 | 2.58 | 2.59 | 99700.0 | 2.59 |
2020-12-31 | 2.6 | 2.58 | 2.59 | 2.59 | 39500.0 | 2.59 |
2020-12-30 | 2.6 | 2.56 | 2.6 | 2.6 | 42900.0 | 2.6 |
2020-12-29 | 2.61 | 2.43 | 2.57 | 2.59 | 128100.0 | 2.59 |
2020-12-28 | 2.61 | 2.56 | 2.59 | 2.57 | 34700.0 | 2.57 |
2020-12-24 | 2.6 | 2.58 | 2.6 | 2.59 | 17200.0 | 2.59 |
2020-12-23 | 2.6 | 2.54 | 2.57 | 2.58 | 36900.0 | 2.58 |
2020-12-22 | 2.61 | 2.56 | 2.57 | 2.57 | 31600.0 | 2.57 |
2020-12-21 | 2.61 | 2.57 | 2.61 | 2.57 | 35500.0 | 2.57 |
2020-12-18 | 2.61 | 2.56 | 2.58 | 2.61 | 51300.0 | 2.61 |
2020-12-17 | 2.6 | 2.56 | 2.6 | 2.58 | 50800.0 | 2.58 |
2020-12-16 | 2.59 | 2.55 | 2.56 | 2.59 | 43600.0 | 2.59 |
2020-12-15 | 2.59 | 2.54 | 2.55 | 2.58 | 83200.0 | 2.58 |
2020-12-14 | 2.55 | 2.52 | 2.55 | 2.54 | 26800.0 | 2.54 |
2020-12-11 | 2.55 | 2.52 | 2.54 | 2.53 | 25700.0 | 2.53 |
2020-12-10 | 2.54 | 2.52 | 2.52 | 2.53 | 24500.0 | 2.53 |
2020-12-09 | 2.58 | 2.53 | 2.55 | 2.53 | 20800.0 | 2.53 |
2020-12-08 | 2.59 | 2.54 | 2.57 | 2.58 | 31700.0 | 2.58 |
2020-12-07 | 2.6 | 2.5 | 2.59 | 2.55 | 41900.0 | 2.55 |
2020-12-04 | 2.55 | 2.5 | 2.53 | 2.5 | 104100.0 | 2.5 |
2020-12-03 | 2.58 | 2.52 | 2.56 | 2.57 | 27700.0 | 2.57 |
2020-12-02 | 2.58 | 2.53 | 2.57 | 2.57 | 32100.0 | 2.57 |
2020-12-01 | 2.6 | 2.42 | 2.42 | 2.57 | 190400.0 | 2.57 |
2020-11-30 | 2.43 | 2.4 | 2.42 | 2.43 | 41500.0 | 2.43 |
2020-11-27 | 2.4 | 2.39 | 2.4 | 2.4 | 18600.0 | 2.4 |
2020-11-25 | 2.4 | 2.38 | 2.39 | 2.4 | 19300.0 | 2.4 |
2020-11-24 | 2.4 | 2.34 | 2.35 | 2.4 | 49300.0 | 2.4 |
2020-11-23 | 2.35 | 2.32 | 2.32 | 2.33 | 29600.0 | 2.33 |
2020-11-20 | 2.39 | 2.35 | 2.35 | 2.35 | 27000.0 | 2.35 |
2020-11-19 | 2.35 | 2.32 | 2.32 | 2.35 | 19700.0 | 2.35 |
2020-11-18 | 2.33 | 2.29 | 2.32 | 2.33 | 80300.0 | 2.33 |
2020-11-17 | 2.33 | 2.28 | 2.29 | 2.31 | 32800.0 | 2.31 |
2020-11-16 | 2.44 | 2.28 | 2.3 | 2.33 | 33900.0 | 2.33 |
2020-11-13 | 2.32 | 2.28 | 2.32 | 2.29 | 32300.0 | 2.29 |
2020-11-12 | 2.34 | 2.31 | 2.31 | 2.32 | 16900.0 | 2.32 |
2020-11-11 | 2.34 | 2.24 | 2.24 | 2.32 | 25900.0 | 2.32 |
2020-11-10 | 2.34 | 2.25 | 2.34 | 2.31 | 26500.0 | 2.31 |
2020-11-09 | 2.34 | 2.24 | 2.27 | 2.27 | 45300.0 | 2.27 |
2020-11-06 | 2.29 | 2.23 | 2.28 | 2.25 | 13400.0 | 2.25 |
2020-11-05 | 2.3 | 2.26 | 2.27 | 2.27 | 5600.0 | 2.27 |
2020-11-04 | 2.3 | 2.24 | 2.25 | 2.24 | 31900.0 | 2.24 |
2020-11-03 | 2.29 | 2.25 | 2.25 | 2.29 | 21000.0 | 2.29 |
2020-11-02 | 2.27 | 2.2 | 2.22 | 2.23 | 23000.0 | 2.23 |
2020-10-30 | 2.24 | 2.2 | 2.2 | 2.2 | 41300.0 | 2.2 |
2020-10-29 | 2.25 | 2.21 | 2.25 | 2.24 | 23600.0 | 2.24 |
2020-10-28 | 2.29 | 2.15 | 2.29 | 2.22 | 88100.0 | 2.22 |
2020-10-27 | 2.3 | 2.27 | 2.3 | 2.28 | 36300.0 | 2.28 |
2020-10-26 | 2.35 | 2.27 | 2.35 | 2.32 | 55000.0 | 2.32 |
2020-10-23 | 2.33 | 2.25 | 2.3 | 2.3 | 42300.0 | 2.3 |
2020-10-22 | 2.34 | 2.32 | 2.33 | 2.33 | 17200.0 | 2.33 |
2020-10-21 | 2.35 | 2.33 | 2.35 | 2.33 | 17000.0 | 2.33 |
2020-10-20 | 2.35 | 2.34 | 2.34 | 2.35 | 18500.0 | 2.35 |
2020-10-19 | 2.35 | 2.34 | 2.35 | 2.35 | 12700.0 | 2.35 |
2020-10-16 | 2.37 | 2.33 | 2.34 | 2.34 | 12800.0 | 2.34 |
2020-10-15 | 2.38 | 2.32 | 2.32 | 2.35 | 20300.0 | 2.35 |
2020-10-14 | 2.4 | 2.35 | 2.37 | 2.38 | 25200.0 | 2.38 |
2020-10-13 | 2.39 | 2.36 | 2.38 | 2.38 | 20600.0 | 2.38 |
2020-10-12 | 2.39 | 2.35 | 2.35 | 2.37 | 15200.0 | 2.37 |
2020-10-09 | 2.39 | 2.34 | 2.38 | 2.34 | 24900.0 | 2.34 |
2020-10-08 | 2.41 | 2.36 | 2.41 | 2.38 | 5600.0 | 2.38 |
2020-10-07 | 2.42 | 2.38 | 2.41 | 2.38 | 7800.0 | 2.38 |
2020-10-06 | 2.42 | 2.36 | 2.36 | 2.41 | 21300.0 | 2.41 |
2020-10-05 | 2.36 | 2.33 | 2.33 | 2.36 | 30800.0 | 2.36 |
2020-10-02 | 2.33 | 2.31 | 2.31 | 2.33 | 22900.0 | 2.33 |
2020-10-01 | 2.33 | 2.31 | 2.32 | 2.32 | 10600.0 | 2.32 |
2020-09-30 | 2.34 | 2.31 | 2.31 | 2.32 | 5800.0 | 2.32 |
2020-09-29 | 2.38 | 2.32 | 2.32 | 2.32 | 22100.0 | 2.32 |
2020-09-28 | 2.36 | 2.32 | 2.35 | 2.34 | 11100.0 | 2.34 |
2020-09-25 | 2.34 | 2.31 | 2.33 | 2.34 | 32000.0 | 2.34 |
2020-09-24 | 2.35 | 2.33 | 2.34 | 2.34 | 13600.0 | 2.34 |
2020-09-23 | 2.37 | 2.33 | 2.36 | 2.34 | 11100.0 | 2.34 |
2020-09-22 | 2.38 | 2.33 | 2.38 | 2.33 | 12500.0 | 2.33 |
2020-09-21 | 2.42 | 2.36 | 2.4 | 2.36 | 19900.0 | 2.36 |
2020-09-18 | 2.4 | 2.35 | 2.36 | 2.4 | 20800.0 | 2.4 |
2020-09-17 | 2.4 | 2.36 | 2.4 | 2.38 | 25900.0 | 2.38 |
2020-09-16 | 2.4 | 2.36 | 2.38 | 2.38 | 35000.0 | 2.38 |
2020-09-15 | 2.38 | 2.33 | 2.37 | 2.37 | 25600.0 | 2.37 |
2020-09-14 | 2.37 | 2.32 | 2.34 | 2.37 | 32100.0 | 2.37 |
2020-09-11 | 2.36 | 2.32 | 2.35 | 2.33 | 14900.0 | 2.33 |
2020-09-10 | 2.39 | 2.33 | 2.34 | 2.33 | 72000.0 | 2.33 |
2020-09-09 | 2.39 | 2.31 | 2.39 | 2.34 | 39200.0 | 2.34 |
2020-09-08 | 2.34 | 2.3 | 2.34 | 2.33 | 11700.0 | 2.33 |
2020-09-04 | 2.34 | 2.3 | 2.34 | 2.32 | 26400.0 | 2.32 |
2020-09-03 | 2.36 | 2.3 | 2.32 | 2.35 | 38600.0 | 2.35 |
2020-09-02 | 2.36 | 2.27 | 2.3 | 2.36 | 38800.0 | 2.36 |
2020-09-01 | 2.33 | 2.28 | 2.31 | 2.31 | 26600.0 | 2.31 |
2020-08-31 | 2.32 | 2.27 | 2.27 | 2.3 | 25200.0 | 2.3 |
2020-08-28 | 2.34 | 2.28 | 2.34 | 2.32 | 22400.0 | 2.32 |
2020-08-27 | 2.35 | 2.26 | 2.3 | 2.29 | 26100.0 | 2.29 |
2020-08-26 | 2.35 | 2.31 | 2.32 | 2.31 | 18600.0 | 2.31 |
2020-08-25 | 2.34 | 2.3 | 2.32 | 2.31 | 16000.0 | 2.31 |
2020-08-24 | 2.4 | 2.28 | 2.4 | 2.29 | 43300.0 | 2.29 |
2020-08-21 | 2.39 | 2.33 | 2.35 | 2.37 | 32400.0 | 2.37 |
2020-08-20 | 2.35 | 2.3 | 2.3 | 2.34 | 19300.0 | 2.34 |
2020-08-19 | 2.35 | 2.29 | 2.29 | 2.34 | 47500.0 | 2.34 |
2020-08-18 | 2.31 | 2.22 | 2.27 | 2.28 | 49200.0 | 2.28 |
2020-08-17 | 2.31 | 2.23 | 2.31 | 2.28 | 26800.0 | 2.28 |
2020-08-14 | 2.33 | 2.24 | 2.24 | 2.31 | 51400.0 | 2.31 |
2020-08-13 | 2.3 | 2.24 | 2.27 | 2.3 | 18000.0 | 2.3 |
2020-08-12 | 2.33 | 2.2 | 2.26 | 2.28 | 23200.0 | 2.28 |
2020-08-11 | 2.29 | 2.16 | 2.22 | 2.28 | 275400.0 | 2.28 |
2020-08-10 | 2.16 | 2.09 | 2.16 | 2.1 | 22700.0 | 2.1 |
2020-08-07 | 2.15 | 2.09 | 2.09 | 2.15 | 22100.0 | 2.15 |
2020-08-06 | 2.14 | 2.09 | 2.1 | 2.1 | 42400.0 | 2.1 |
2020-08-05 | 2.1 | 2.07 | 2.08 | 2.09 | 16000.0 | 2.09 |
2020-08-04 | 2.1 | 2.06 | 2.1 | 2.08 | 28700.0 | 2.08 |
2020-08-03 | 2.1 | 2.05 | 2.05 | 2.1 | 37700.0 | 2.1 |
2020-07-31 | 2.09 | 2.03 | 2.08 | 2.05 | 26200.0 | 2.05 |
2020-07-30 | 2.09 | 2.05 | 2.08 | 2.08 | 31000.0 | 2.08 |
2020-07-29 | 2.09 | 2.07 | 2.08 | 2.08 | 21800.0 | 2.08 |
2020-07-28 | 2.08 | 2.03 | 2.03 | 2.06 | 18900.0 | 2.06 |
2020-07-27 | 2.09 | 2.01 | 2.02 | 2.05 | 21600.0 | 2.05 |
2020-07-24 | 2.05 | 2.0 | 2.02 | 2.01 | 17000.0 | 2.01 |
2020-07-23 | 2.06 | 2.0 | 2.0 | 2.03 | 33400.0 | 2.03 |
2020-07-22 | 2.06 | 2.0 | 2.0 | 2.04 | 52800.0 | 2.04 |
2020-07-21 | 2.07 | 2.05 | 2.06 | 2.05 | 9700.0 | 2.05 |
2020-07-20 | 2.06 | 2.01 | 2.01 | 2.06 | 29100.0 | 2.06 |
2020-07-17 | 2.1 | 2.05 | 2.1 | 2.06 | 11600.0 | 2.06 |
2020-07-16 | 2.06 | 2.05 | 2.05 | 2.05 | 11200.0 | 2.05 |
2020-07-15 | 2.06 | 2.05 | 2.06 | 2.06 | 14900.0 | 2.06 |
2020-07-14 | 2.06 | 2.02 | 2.05 | 2.06 | 13400.0 | 2.06 |
2020-07-13 | 2.07 | 2.02 | 2.06 | 2.04 | 45700.0 | 2.04 |
2020-07-10 | 2.07 | 2.02 | 2.04 | 2.07 | 5600.0 | 2.07 |
2020-07-09 | 2.06 | 2.0 | 2.05 | 2.04 | 47700.0 | 2.04 |
2020-07-08 | 2.07 | 2.01 | 2.05 | 2.05 | 45900.0 | 2.05 |
2020-07-07 | 2.09 | 2.05 | 2.05 | 2.05 | 13300.0 | 2.05 |
2020-07-06 | 2.11 | 2.05 | 2.11 | 2.05 | 17400.0 | 2.05 |
2020-07-02 | 2.13 | 2.08 | 2.08 | 2.1 | 8000.0 | 2.1 |
2020-07-01 | 2.1 | 2.08 | 2.09 | 2.1 | 10300.0 | 2.1 |
2020-06-30 | 2.1 | 2.02 | 2.07 | 2.1 | 28400.0 | 2.1 |
2020-06-29 | 2.1 | 2.05 | 2.08 | 2.1 | 35400.0 | 2.1 |
2020-06-26 | 2.12 | 2.05 | 2.05 | 2.12 | 24400.0 | 2.12 |
2020-06-25 | 2.1 | 2.05 | 2.07 | 2.07 | 28000.0 | 2.07 |
2020-06-24 | 2.07 | 2.0 | 2.04 | 2.05 | 25700.0 | 2.05 |
2020-06-23 | 2.06 | 2.04 | 2.05 | 2.04 | 15300.0 | 2.04 |
2020-06-22 | 2.07 | 2.04 | 2.06 | 2.05 | 20600.0 | 2.05 |
2020-06-19 | 2.07 | 2.05 | 2.07 | 2.07 | 19200.0 | 2.07 |
2020-06-18 | 2.07 | 2.03 | 2.07 | 2.07 | 13700.0 | 2.07 |
2020-06-17 | 2.07 | 2.03 | 2.07 | 2.05 | 17500.0 | 2.05 |
2020-06-16 | 2.07 | 2.04 | 2.05 | 2.07 | 31900.0 | 2.07 |
2020-06-15 | 2.08 | 2.0 | 2.0 | 2.05 | 40100.0 | 2.05 |
2020-06-12 | 2.07 | 2.0 | 2.0 | 2.04 | 19100.0 | 2.04 |
2020-06-11 | 2.1 | 2.0 | 2.1 | 2.01 | 86100.0 | 2.01 |
2020-06-10 | 2.14 | 2.04 | 2.08 | 2.08 | 42300.0 | 2.08 |
2020-06-09 | 2.06 | 1.94 | 1.99 | 2.06 | 50900.0 | 2.06 |
2020-06-08 | 2.0 | 1.88 | 1.9 | 2.0 | 106400.0 | 2.0 |
2020-06-05 | 1.9 | 1.84 | 1.89 | 1.9 | 64700.0 | 1.9 |
2020-06-04 | 1.83 | 1.75 | 1.8 | 1.79 | 46500.0 | 1.79 |
2020-06-03 | 1.9 | 1.81 | 1.89 | 1.82 | 25100.0 | 1.82 |
2020-06-02 | 1.92 | 1.87 | 1.9 | 1.87 | 35800.0 | 1.87 |
2020-06-01 | 1.92 | 1.89 | 1.9 | 1.89 | 16000.0 | 1.89 |
2020-05-29 | 1.91 | 1.87 | 1.87 | 1.88 | 32900.0 | 1.88 |
2020-05-28 | 1.9 | 1.86 | 1.88 | 1.89 | 15400.0 | 1.89 |
2020-05-27 | 1.9 | 1.86 | 1.88 | 1.89 | 25800.0 | 1.89 |
2020-05-26 | 1.89 | 1.79 | 1.8 | 1.88 | 42700.0 | 1.88 |
2020-05-22 | 1.8 | 1.76 | 1.79 | 1.79 | 14000.0 | 1.79 |
2020-05-21 | 1.8 | 1.76 | 1.79 | 1.77 | 16400.0 | 1.77 |
2020-05-20 | 1.8 | 1.74 | 1.75 | 1.78 | 42200.0 | 1.78 |
2020-05-19 | 1.75 | 1.71 | 1.74 | 1.74 | 18600.0 | 1.74 |
2020-05-18 | 1.75 | 1.72 | 1.75 | 1.73 | 22900.0 | 1.73 |
2020-05-15 | 1.74 | 1.7 | 1.7 | 1.71 | 14800.0 | 1.71 |
2020-05-14 | 1.73 | 1.66 | 1.69 | 1.66 | 40400.0 | 1.66 |
2020-05-13 | 1.77 | 1.71 | 1.76 | 1.72 | 62500.0 | 1.72 |
2020-05-12 | 1.77 | 1.76 | 1.77 | 1.76 | 28600.0 | 1.76 |
2020-05-11 | 1.76 | 1.74 | 1.76 | 1.76 | 35700.0 | 1.76 |
2020-05-08 | 1.76 | 1.73 | 1.75 | 1.75 | 61700.0 | 1.75 |
2020-05-07 | 1.75 | 1.69 | 1.71 | 1.74 | 44500.0 | 1.74 |
2020-05-06 | 1.72 | 1.7 | 1.71 | 1.71 | 30800.0 | 1.71 |
2020-05-05 | 1.72 | 1.68 | 1.69 | 1.7 | 41500.0 | 1.7 |
2020-05-04 | 1.71 | 1.68 | 1.7 | 1.69 | 46200.0 | 1.69 |
2020-05-01 | 1.74 | 1.71 | 1.72 | 1.71 | 34300.0 | 1.71 |
2020-04-30 | 1.79 | 1.72 | 1.78 | 1.73 | 40000.0 | 1.73 |
2020-04-29 | 1.79 | 1.74 | 1.75 | 1.76 | 38200.0 | 1.76 |
2020-04-28 | 1.77 | 1.7 | 1.7 | 1.74 | 79400.0 | 1.74 |
2020-04-27 | 1.75 | 1.7 | 1.75 | 1.73 | 49200.0 | 1.73 |
2020-04-24 | 1.78 | 1.73 | 1.74 | 1.75 | 24400.0 | 1.75 |
2020-04-23 | 1.8 | 1.73 | 1.74 | 1.74 | 68600.0 | 1.74 |
2020-04-22 | 1.82 | 1.73 | 1.81 | 1.73 | 62700.0 | 1.73 |
2020-04-21 | 1.82 | 1.75 | 1.79 | 1.78 | 47600.0 | 1.78 |
2020-04-20 | 1.83 | 1.72 | 1.8 | 1.77 | 66200.0 | 1.77 |
2020-04-17 | 1.89 | 1.79 | 1.85 | 1.82 | 136800.0 | 1.82 |
2020-04-16 | 1.77 | 1.67 | 1.75 | 1.73 | 79500.0 | 1.73 |
2020-04-15 | 1.8 | 1.67 | 1.8 | 1.72 | 239500.0 | 1.72 |
2020-04-14 | 1.9 | 1.8 | 1.86 | 1.83 | 49100.0 | 1.83 |
2020-04-13 | 1.9 | 1.78 | 1.89 | 1.84 | 42700.0 | 1.84 |
2020-04-09 | 1.86 | 1.75 | 1.79 | 1.86 | 42400.0 | 1.86 |
2020-04-08 | 1.8 | 1.75 | 1.79 | 1.75 | 60000.0 | 1.75 |
2020-04-07 | 1.8 | 1.7 | 1.8 | 1.75 | 46400.0 | 1.75 |
2020-04-06 | 1.74 | 1.64 | 1.66 | 1.64 | 71900.0 | 1.64 |
2020-04-03 | 1.75 | 1.64 | 1.73 | 1.64 | 89000.0 | 1.64 |
2020-04-02 | 1.78 | 1.69 | 1.77 | 1.69 | 36300.0 | 1.69 |
2020-04-01 | 1.78 | 1.7 | 1.77 | 1.7 | 42500.0 | 1.7 |
2020-03-31 | 1.81 | 1.71 | 1.76 | 1.74 | 50500.0 | 1.74 |
2020-03-30 | 1.87 | 1.75 | 1.81 | 1.76 | 62900.0 | 1.76 |
2020-03-27 | 1.86 | 1.81 | 1.85 | 1.82 | 28900.0 | 1.82 |
2020-03-26 | 1.91 | 1.82 | 1.83 | 1.84 | 133600.0 | 1.84 |
2020-03-25 | 1.93 | 1.8 | 1.8 | 1.87 | 87200.0 | 1.87 |
2020-03-24 | 1.99 | 1.81 | 1.91 | 1.85 | 81500.0 | 1.85 |
2020-03-23 | 2.09 | 1.95 | 1.95 | 2.04 | 114300.0 | 1.8 |
2020-03-20 | 2.09 | 1.9 | 2.02 | 1.93 | 68000.0 | 1.7 |
2020-03-19 | 1.99 | 1.45 | 1.83 | 1.98 | 96600.0 | 1.75 |
2020-03-18 | 2.14 | 1.9 | 2.0 | 1.91 | 78600.0 | 1.69 |
2020-03-17 | 2.24 | 2.0 | 2.2 | 2.15 | 113400.0 | 1.9 |
2020-03-16 | 2.21 | 2.01 | 2.21 | 2.1 | 91100.0 | 1.85 |
2020-03-13 | 2.3 | 2.2 | 2.28 | 2.24 | 42400.0 | 1.98 |
2020-03-12 | 2.32 | 2.16 | 2.3 | 2.22 | 125800.0 | 1.96 |
2020-03-11 | 2.45 | 2.26 | 2.39 | 2.34 | 120600.0 | 2.06 |
2020-03-10 | 2.43 | 2.35 | 2.42 | 2.35 | 46200.0 | 2.07 |
2020-03-09 | 2.44 | 2.37 | 2.4 | 2.37 | 78200.0 | 2.09 |
2020-03-06 | 2.45 | 2.39 | 2.45 | 2.44 | 37200.0 | 2.15 |
2020-03-05 | 2.5 | 2.37 | 2.37 | 2.45 | 54600.0 | 2.16 |
2020-03-04 | 2.49 | 2.37 | 2.47 | 2.37 | 43200.0 | 2.09 |
2020-03-03 | 2.52 | 2.31 | 2.52 | 2.5 | 73900.0 | 2.21 |
2020-03-02 | 2.47 | 2.3 | 2.32 | 2.47 | 65700.0 | 2.18 |
2020-02-28 | 2.45 | 2.22 | 2.42 | 2.31 | 140000.0 | 2.04 |
2020-02-27 | 2.5 | 2.39 | 2.5 | 2.44 | 89700.0 | 2.15 |
2020-02-26 | 2.53 | 2.5 | 2.51 | 2.5 | 42900.0 | 2.21 |
2020-02-25 | 2.55 | 2.5 | 2.55 | 2.52 | 34900.0 | 2.22 |
2020-02-24 | 2.6 | 2.5 | 2.59 | 2.55 | 77100.0 | 2.25 |
2020-02-21 | 2.6 | 2.55 | 2.6 | 2.58 | 33000.0 | 2.28 |
2020-02-20 | 2.6 | 2.55 | 2.56 | 2.6 | 39300.0 | 2.29 |
2020-02-19 | 2.59 | 2.55 | 2.57 | 2.55 | 26900.0 | 2.25 |
2020-02-18 | 2.62 | 2.55 | 2.61 | 2.57 | 30400.0 | 2.27 |