名前 | MainStreet Bancshares Inc. Common Stock |
ティッカー | MNSB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.53 | 18.66 | 19.02 | 18.66 | 20000.0 | 18.66 |
2021-02-12 | 19.26 | 18.83 | 19.19 | 19.26 | 8500.0 | 19.26 |
2021-02-11 | 19.46 | 18.7 | 19.12 | 18.97 | 20600.0 | 18.97 |
2021-02-10 | 19.43 | 18.43 | 19.09 | 19.12 | 15400.0 | 19.12 |
2021-02-09 | 19.0 | 18.51 | 19.0 | 19.0 | 20500.0 | 19.0 |
2021-02-08 | 19.09 | 18.01 | 18.59 | 18.97 | 37700.0 | 18.97 |
2021-02-05 | 18.08 | 17.31 | 17.72 | 18.0 | 23600.0 | 18.0 |
2021-02-04 | 17.83 | 17.15 | 17.61 | 17.83 | 8500.0 | 17.83 |
2021-02-03 | 17.64 | 17.11 | 17.52 | 17.2 | 30000.0 | 17.2 |
2021-02-02 | 17.75 | 17.43 | 17.63 | 17.72 | 7500.0 | 17.72 |
2021-02-01 | 18.1 | 17.23 | 17.25 | 17.36 | 30000.0 | 17.36 |
2021-01-29 | 18.0 | 16.65 | 17.85 | 17.08 | 33400.0 | 17.08 |
2021-01-28 | 18.72 | 17.65 | 18.72 | 17.77 | 18500.0 | 17.77 |
2021-01-27 | 18.79 | 17.91 | 18.72 | 18.5 | 27300.0 | 18.5 |
2021-01-26 | 19.03 | 18.37 | 18.75 | 18.82 | 23300.0 | 18.82 |
2021-01-25 | 19.03 | 17.94 | 18.15 | 18.62 | 24900.0 | 18.62 |
2021-01-22 | 18.3 | 17.76 | 17.76 | 18.3 | 11500.0 | 18.3 |
2021-01-21 | 18.0 | 17.45 | 17.61 | 17.8 | 16400.0 | 17.8 |
2021-01-20 | 17.75 | 17.45 | 17.72 | 17.45 | 13600.0 | 17.45 |
2021-01-19 | 17.94 | 17.14 | 17.94 | 17.5 | 34500.0 | 17.5 |
2021-01-15 | 17.94 | 17.63 | 17.94 | 17.83 | 4500.0 | 17.83 |
2021-01-14 | 18.61 | 17.86 | 18.18 | 18.04 | 11000.0 | 18.04 |
2021-01-13 | 19.03 | 17.25 | 17.25 | 17.87 | 24300.0 | 17.87 |
2021-01-12 | 17.41 | 17.09 | 17.24 | 17.36 | 31800.0 | 17.36 |
2021-01-11 | 17.28 | 16.94 | 17.22 | 17.22 | 11000.0 | 17.22 |
2021-01-08 | 17.31 | 16.92 | 16.99 | 17.07 | 16800.0 | 17.07 |
2021-01-07 | 17.79 | 16.98 | 17.4 | 17.0 | 24500.0 | 17.0 |
2021-01-06 | 18.25 | 17.04 | 17.04 | 17.11 | 27000.0 | 17.11 |
2021-01-05 | 17.1 | 16.8 | 16.86 | 16.85 | 16700.0 | 16.85 |
2021-01-04 | 17.99 | 16.86 | 17.01 | 16.9 | 20000.0 | 16.9 |
2020-12-31 | 17.38 | 16.9 | 17.09 | 16.91 | 22900.0 | 16.91 |
2020-12-30 | 17.75 | 16.82 | 16.89 | 16.99 | 20900.0 | 16.99 |
2020-12-29 | 16.91 | 16.83 | 16.9 | 16.84 | 30900.0 | 16.84 |
2020-12-28 | 17.1 | 16.8 | 16.92 | 16.8 | 5900.0 | 16.8 |
2020-12-24 | 16.83 | 16.77 | 16.83 | 16.77 | 1600.0 | 16.77 |
2020-12-23 | 16.8 | 16.75 | 16.8 | 16.78 | 3800.0 | 16.78 |
2020-12-22 | 17.21 | 16.71 | 17.2 | 16.77 | 9200.0 | 16.77 |
2020-12-21 | 16.93 | 16.55 | 16.8 | 16.93 | 10700.0 | 16.93 |
2020-12-18 | 17.28 | 16.5 | 16.83 | 17.28 | 80100.0 | 17.28 |
2020-12-17 | 16.8 | 16.6 | 16.77 | 16.8 | 13600.0 | 16.8 |
2020-12-16 | 16.81 | 16.5 | 16.6 | 16.79 | 11800.0 | 16.79 |
2020-12-15 | 16.89 | 16.4 | 16.4 | 16.74 | 8900.0 | 16.74 |
2020-12-14 | 16.66 | 16.29 | 16.52 | 16.38 | 18000.0 | 16.38 |
2020-12-11 | 16.47 | 16.43 | 16.43 | 16.47 | 4600.0 | 16.47 |
2020-12-10 | 16.71 | 16.44 | 16.58 | 16.6 | 4100.0 | 16.6 |
2020-12-09 | 16.8 | 16.51 | 16.78 | 16.6 | 9100.0 | 16.6 |
2020-12-08 | 16.91 | 16.44 | 16.57 | 16.85 | 7800.0 | 16.85 |
2020-12-07 | 16.67 | 16.3 | 16.35 | 16.48 | 28300.0 | 16.48 |
2020-12-04 | 16.45 | 16.02 | 16.25 | 16.43 | 12900.0 | 16.43 |
2020-12-03 | 16.22 | 15.85 | 15.85 | 16.0 | 19900.0 | 16.0 |
2020-12-02 | 16.17 | 15.51 | 16.17 | 15.86 | 25200.0 | 15.86 |
2020-12-01 | 16.82 | 16.25 | 16.4 | 16.3 | 8200.0 | 16.3 |
2020-11-30 | 16.23 | 16.05 | 16.08 | 16.21 | 9500.0 | 16.21 |
2020-11-27 | 16.59 | 16.15 | 16.4 | 16.26 | 4800.0 | 16.26 |
2020-11-25 | 16.71 | 16.38 | 16.71 | 16.43 | 7200.0 | 16.43 |
2020-11-24 | 16.84 | 16.33 | 16.5 | 16.55 | 16500.0 | 16.55 |
2020-11-23 | 16.25 | 15.88 | 16.02 | 16.18 | 144600.0 | 16.18 |
2020-11-20 | 16.17 | 15.81 | 15.81 | 16.17 | 8400.0 | 16.17 |
2020-11-19 | 16.25 | 15.62 | 15.75 | 16.25 | 3700.0 | 16.25 |
2020-11-18 | 16.66 | 16.06 | 16.29 | 16.06 | 5600.0 | 16.06 |
2020-11-17 | 16.66 | 16.25 | 16.66 | 16.38 | 9800.0 | 16.38 |
2020-11-16 | 16.91 | 16.09 | 16.09 | 16.77 | 13000.0 | 16.77 |
2020-11-13 | 16.13 | 15.57 | 15.58 | 15.98 | 10400.0 | 15.98 |
2020-11-12 | 16.21 | 15.63 | 16.21 | 15.63 | 5200.0 | 15.63 |
2020-11-11 | 16.49 | 15.98 | 16.26 | 16.49 | 5600.0 | 16.49 |
2020-11-10 | 16.85 | 15.98 | 16.04 | 16.55 | 48800.0 | 16.55 |
2020-11-09 | 16.6 | 15.68 | 15.68 | 15.84 | 23800.0 | 15.84 |
2020-11-06 | 15.04 | 14.94 | 15.04 | 14.94 | 3800.0 | 14.94 |
2020-11-05 | 15.87 | 14.63 | 14.63 | 15.62 | 11300.0 | 15.62 |
2020-11-04 | 14.99 | 14.63 | 14.96 | 14.71 | 8400.0 | 14.71 |
2020-11-03 | 15.32 | 14.6 | 15.22 | 15.21 | 17000.0 | 15.21 |
2020-11-02 | 15.21 | 14.5 | 14.64 | 14.96 | 10200.0 | 14.96 |
2020-10-30 | 15.26 | 14.78 | 14.88 | 14.91 | 10100.0 | 14.91 |
2020-10-29 | 15.41 | 14.75 | 14.75 | 15.11 | 13700.0 | 15.11 |
2020-10-28 | 14.92 | 14.34 | 14.7 | 14.84 | 20800.0 | 14.84 |
2020-10-27 | 15.32 | 14.65 | 14.65 | 14.73 | 4700.0 | 14.73 |
2020-10-26 | 15.39 | 15.19 | 15.33 | 15.26 | 753200.0 | 15.26 |
2020-10-23 | 15.96 | 14.84 | 15.6 | 15.4 | 15300.0 | 15.4 |
2020-10-22 | 14.87 | 14.35 | 14.35 | 14.8 | 7800.0 | 14.8 |
2020-10-21 | 14.65 | 14.26 | 14.6 | 14.46 | 10200.0 | 14.46 |
2020-10-20 | 14.5 | 14.05 | 14.05 | 14.5 | 4900.0 | 14.5 |
2020-10-19 | 13.89 | 13.74 | 13.76 | 13.85 | 5100.0 | 13.85 |
2020-10-16 | 13.7 | 13.4 | 13.4 | 13.7 | 5500.0 | 13.7 |
2020-10-15 | 13.8 | 13.13 | 13.13 | 13.8 | 4500.0 | 13.8 |
2020-10-14 | 13.8 | 13.5 | 13.5 | 13.51 | 1700.0 | 13.51 |
2020-10-13 | 13.75 | 13.49 | 13.75 | 13.52 | 13500.0 | 13.52 |
2020-10-12 | 13.84 | 13.54 | 13.84 | 13.75 | 4800.0 | 13.75 |
2020-10-09 | 13.84 | 13.33 | 13.33 | 13.84 | 1200.0 | 13.84 |
2020-10-08 | 13.44 | 13.07 | 13.18 | 13.34 | 3200.0 | 13.34 |
2020-10-07 | 13.4 | 13.18 | 13.19 | 13.4 | 5000.0 | 13.4 |
2020-10-06 | 13.51 | 13.13 | 13.44 | 13.13 | 7100.0 | 13.13 |
2020-10-05 | 13.41 | 12.86 | 12.86 | 13.25 | 4200.0 | 13.25 |
2020-10-02 | 12.73 | 12.3 | 12.31 | 12.66 | 12900.0 | 12.66 |
2020-10-01 | 12.65 | 12.4 | 12.54 | 12.47 | 5800.0 | 12.47 |
2020-09-30 | 13.0 | 12.2 | 12.5 | 12.24 | 6300.0 | 12.24 |
2020-09-29 | 13.18 | 12.4 | 13.18 | 12.53 | 12000.0 | 12.53 |
2020-09-28 | 13.45 | 13.05 | 13.05 | 13.18 | 3600.0 | 13.18 |
2020-09-25 | 12.74 | 12.36 | 12.36 | 12.51 | 9500.0 | 12.51 |
2020-09-24 | 12.78 | 12.3 | 12.78 | 12.3 | 2700.0 | 12.3 |
2020-09-23 | 12.35 | 12.0 | 12.28 | 12.02 | 11700.0 | 12.02 |
2020-09-22 | 13.4 | 11.75 | 13.4 | 12.33 | 16300.0 | 12.33 |
2020-09-21 | 13.62 | 12.9 | 13.16 | 12.92 | 17800.0 | 12.92 |
2020-09-18 | 13.4 | 12.82 | 13.35 | 13.4 | 24900.0 | 13.4 |
2020-09-17 | 13.2 | 12.77 | 12.77 | 13.15 | 2300.0 | 13.15 |
2020-09-16 | 13.04 | 12.81 | 13.04 | 12.82 | 5700.0 | 12.82 |
2020-09-15 | 12.99 | 12.94 | 12.99 | 12.94 | 1300.0 | 12.94 |
2020-09-14 | 13.25 | 12.99 | 12.99 | 13.25 | 5800.0 | 13.25 |
2020-09-11 | 13.15 | 12.83 | 13.15 | 12.9 | 3500.0 | 12.9 |
2020-09-10 | 13.36 | 13.08 | 13.08 | 13.15 | 9400.0 | 13.15 |
2020-09-09 | 13.07 | 13.0 | 13.01 | 13.0 | 4400.0 | 13.0 |
2020-09-08 | 13.36 | 12.83 | 13.0 | 13.0 | 4600.0 | 13.0 |
2020-09-04 | 13.17 | 12.63 | 13.17 | 12.99 | 15900.0 | 12.99 |
2020-09-03 | 13.34 | 12.74 | 12.82 | 13.05 | 2800.0 | 13.05 |
2020-09-02 | 13.24 | 13.06 | 13.06 | 13.24 | 4300.0 | 13.24 |
2020-09-01 | 13.11 | 12.76 | 12.94 | 13.06 | 5300.0 | 13.06 |
2020-08-31 | 13.05 | 12.82 | 13.05 | 12.82 | 6400.0 | 12.82 |
2020-08-28 | 13.12 | 13.0 | 13.07 | 13.12 | 2200.0 | 13.12 |
2020-08-27 | 13.4 | 13.0 | 13.01 | 13.0 | 3000.0 | 13.0 |
2020-08-26 | 13.23 | 13.05 | 13.23 | 13.05 | 9800.0 | 13.05 |
2020-08-25 | 13.5 | 13.19 | 13.39 | 13.26 | 5100.0 | 13.26 |
2020-08-24 | 13.44 | 13.14 | 13.36 | 13.38 | 7400.0 | 13.38 |
2020-08-21 | 13.72 | 13.15 | 13.72 | 13.16 | 9700.0 | 13.16 |
2020-08-20 | 13.95 | 13.5 | 13.8 | 13.95 | 2600.0 | 13.95 |
2020-08-19 | 14.1 | 13.5 | 13.5 | 14.02 | 32800.0 | 14.02 |
2020-08-18 | 13.55 | 13.36 | 13.55 | 13.36 | 5900.0 | 13.36 |
2020-08-17 | 13.96 | 13.41 | 13.6 | 13.42 | 2800.0 | 13.42 |
2020-08-14 | 13.8 | 13.33 | 13.6 | 13.6 | 11000.0 | 13.6 |
2020-08-13 | 14.02 | 13.32 | 13.69 | 13.56 | 5500.0 | 13.56 |
2020-08-12 | 14.49 | 13.56 | 13.85 | 14.09 | 4000.0 | 14.09 |
2020-08-11 | 13.94 | 13.46 | 13.46 | 13.72 | 14700.0 | 13.72 |
2020-08-10 | 13.32 | 13.2 | 13.32 | 13.2 | 2200.0 | 13.2 |
2020-08-07 | 13.48 | 12.79 | 13.1 | 13.48 | 5600.0 | 13.48 |
2020-08-06 | 13.1 | 13.0 | 13.02 | 13.1 | 1900.0 | 13.1 |
2020-08-05 | 13.19 | 12.85 | 12.95 | 13.19 | 6800.0 | 13.19 |
2020-08-04 | 13.09 | 12.71 | 13.09 | 12.93 | 5100.0 | 12.93 |
2020-08-03 | 13.27 | 12.9 | 13.12 | 13.2 | 5100.0 | 13.2 |
2020-07-31 | 13.32 | 12.93 | 13.3 | 12.93 | 14900.0 | 12.93 |
2020-07-30 | 13.48 | 13.0 | 13.25 | 13.3 | 4600.0 | 13.3 |
2020-07-29 | 13.5 | 13.25 | 13.5 | 13.25 | 5400.0 | 13.25 |
2020-07-28 | 13.84 | 13.5 | 13.61 | 13.58 | 18000.0 | 13.58 |
2020-07-27 | 13.74 | 13.48 | 13.48 | 13.74 | 4300.0 | 13.74 |
2020-07-24 | 13.96 | 13.4 | 13.53 | 13.4 | 4400.0 | 13.4 |
2020-07-23 | 13.6 | 13.3 | 13.6 | 13.32 | 8500.0 | 13.32 |
2020-07-22 | 13.87 | 13.4 | 13.49 | 13.69 | 5200.0 | 13.69 |
2020-07-21 | 14.16 | 13.47 | 13.47 | 14.16 | 28400.0 | 14.16 |
2020-07-20 | 13.4 | 13.1 | 13.23 | 13.39 | 5300.0 | 13.39 |
2020-07-17 | 13.49 | 12.67 | 12.67 | 13.16 | 40000.0 | 13.16 |
2020-07-16 | 12.95 | 12.7 | 12.77 | 12.7 | 6300.0 | 12.7 |
2020-07-15 | 13.15 | 12.71 | 13.0 | 12.71 | 51500.0 | 12.71 |
2020-07-14 | 13.1 | 12.79 | 13.08 | 12.81 | 9900.0 | 12.81 |
2020-07-13 | 13.03 | 12.82 | 12.98 | 12.84 | 7900.0 | 12.84 |
2020-07-10 | 12.99 | 12.65 | 12.65 | 12.99 | 4100.0 | 12.99 |
2020-07-09 | 12.85 | 12.5 | 12.85 | 12.52 | 16000.0 | 12.52 |
2020-07-08 | 12.99 | 12.81 | 12.9 | 12.82 | 12100.0 | 12.82 |
2020-07-07 | 13.19 | 12.91 | 13.19 | 12.91 | 12300.0 | 12.91 |
2020-07-06 | 13.25 | 13.1 | 13.25 | 13.24 | 15400.0 | 13.24 |
2020-07-02 | 13.27 | 13.15 | 13.27 | 13.15 | 4000.0 | 13.15 |
2020-07-01 | 13.31 | 13.19 | 13.31 | 13.25 | 5700.0 | 13.25 |
2020-06-30 | 13.42 | 13.06 | 13.16 | 13.2 | 16600.0 | 13.2 |
2020-06-29 | 13.36 | 13.02 | 13.15 | 13.29 | 15100.0 | 13.29 |
2020-06-26 | 13.44 | 12.9 | 13.44 | 12.95 | 60300.0 | 12.95 |
2020-06-25 | 13.84 | 12.88 | 12.88 | 13.59 | 9700.0 | 13.59 |
2020-06-24 | 13.25 | 13.0 | 13.25 | 13.0 | 12100.0 | 13.0 |
2020-06-23 | 13.85 | 13.2 | 13.42 | 13.2 | 19800.0 | 13.2 |
2020-06-22 | 13.4 | 13.07 | 13.21 | 13.26 | 9800.0 | 13.26 |
2020-06-19 | 13.14 | 12.87 | 13.14 | 12.88 | 26300.0 | 12.88 |
2020-06-18 | 13.2 | 13.0 | 13.07 | 13.0 | 5400.0 | 13.0 |
2020-06-17 | 13.53 | 13.15 | 13.5 | 13.15 | 8400.0 | 13.15 |
2020-06-16 | 13.78 | 13.11 | 13.44 | 13.56 | 16300.0 | 13.56 |
2020-06-15 | 13.42 | 13.0 | 13.15 | 13.33 | 20200.0 | 13.33 |
2020-06-12 | 13.7 | 12.7 | 13.07 | 13.44 | 21000.0 | 13.44 |
2020-06-11 | 13.62 | 12.65 | 13.62 | 12.65 | 37600.0 | 12.65 |
2020-06-10 | 14.26 | 13.57 | 13.9 | 13.68 | 12000.0 | 13.68 |
2020-06-09 | 14.63 | 13.76 | 14.63 | 13.76 | 7500.0 | 13.76 |
2020-06-08 | 14.97 | 14.29 | 14.63 | 14.45 | 12700.0 | 14.45 |
2020-06-05 | 14.76 | 13.59 | 13.7 | 14.2 | 37200.0 | 14.2 |
2020-06-04 | 13.76 | 13.2 | 13.26 | 13.47 | 26100.0 | 13.47 |
2020-06-03 | 13.69 | 13.08 | 13.4 | 13.3 | 15100.0 | 13.3 |
2020-06-02 | 13.45 | 12.84 | 13.28 | 13.1 | 11600.0 | 13.1 |
2020-06-01 | 13.49 | 13.15 | 13.31 | 13.22 | 9800.0 | 13.22 |
2020-05-29 | 14.78 | 12.7 | 14.57 | 13.27 | 44400.0 | 13.27 |
2020-05-28 | 15.15 | 14.5 | 15.09 | 14.69 | 10200.0 | 14.69 |
2020-05-27 | 15.49 | 12.57 | 13.5 | 15.01 | 30100.0 | 15.01 |
2020-05-26 | 13.78 | 12.91 | 13.78 | 13.27 | 33800.0 | 13.27 |
2020-05-22 | 13.5 | 13.13 | 13.39 | 13.5 | 3300.0 | 13.5 |
2020-05-21 | 13.5 | 13.39 | 13.41 | 13.39 | 9800.0 | 13.39 |
2020-05-20 | 13.5 | 12.38 | 12.71 | 13.5 | 19800.0 | 13.5 |
2020-05-19 | 13.4 | 12.31 | 13.4 | 12.4 | 24100.0 | 12.4 |
2020-05-18 | 13.5 | 12.7 | 13.12 | 13.5 | 27900.0 | 13.5 |
2020-05-15 | 12.94 | 12.41 | 12.94 | 12.75 | 24500.0 | 12.75 |
2020-05-14 | 13.0 | 12.49 | 12.75 | 12.7 | 24800.0 | 12.7 |
2020-05-13 | 13.49 | 12.76 | 12.76 | 12.85 | 13800.0 | 12.85 |
2020-05-12 | 13.55 | 12.73 | 13.55 | 12.83 | 20500.0 | 12.83 |
2020-05-11 | 14.64 | 13.18 | 14.29 | 13.29 | 13900.0 | 13.29 |
2020-05-08 | 14.75 | 14.2 | 14.53 | 14.42 | 26000.0 | 14.42 |
2020-05-07 | 14.5 | 14.29 | 14.45 | 14.3 | 22000.0 | 14.3 |
2020-05-06 | 14.84 | 14.12 | 14.84 | 14.12 | 33900.0 | 14.12 |
2020-05-05 | 15.15 | 14.5 | 15.14 | 14.57 | 18000.0 | 14.57 |
2020-05-04 | 14.76 | 14.35 | 14.54 | 14.76 | 3700.0 | 14.76 |
2020-05-01 | 14.76 | 14.42 | 14.76 | 14.69 | 6800.0 | 14.69 |
2020-04-30 | 15.49 | 14.51 | 14.97 | 15.02 | 6700.0 | 15.02 |
2020-04-29 | 15.57 | 13.81 | 14.17 | 15.57 | 23100.0 | 15.57 |
2020-04-28 | 14.94 | 13.5 | 14.56 | 13.67 | 30400.0 | 13.67 |
2020-04-27 | 14.72 | 14.09 | 14.09 | 14.49 | 19600.0 | 14.49 |
2020-04-24 | 14.59 | 13.74 | 14.59 | 14.27 | 11200.0 | 14.27 |
2020-04-23 | 14.75 | 14.35 | 14.4 | 14.6 | 3900.0 | 14.6 |
2020-04-22 | 15.13 | 14.19 | 15.13 | 14.75 | 14000.0 | 14.75 |
2020-04-21 | 15.03 | 14.0 | 14.0 | 15.0 | 12900.0 | 15.0 |
2020-04-20 | 14.5 | 13.96 | 14.0 | 14.1 | 5600.0 | 14.1 |
2020-04-17 | 14.33 | 13.47 | 13.63 | 14.33 | 14100.0 | 14.33 |
2020-04-16 | 14.0 | 12.82 | 13.81 | 13.3 | 13100.0 | 13.3 |
2020-04-15 | 15.07 | 14.07 | 14.81 | 14.16 | 7900.0 | 14.16 |
2020-04-14 | 15.66 | 14.8 | 14.8 | 14.99 | 7400.0 | 14.99 |
2020-04-13 | 15.34 | 14.39 | 15.34 | 14.39 | 7000.0 | 14.39 |
2020-04-09 | 15.5 | 15.0 | 15.0 | 15.5 | 10800.0 | 15.5 |
2020-04-08 | 15.73 | 14.66 | 15.73 | 14.7 | 80600.0 | 14.7 |
2020-04-07 | 15.57 | 14.3 | 14.3 | 15.35 | 9800.0 | 15.35 |
2020-04-06 | 15.34 | 14.36 | 15.34 | 15.0 | 21000.0 | 15.0 |
2020-04-03 | 14.97 | 14.36 | 14.97 | 14.36 | 4500.0 | 14.36 |
2020-04-02 | 15.64 | 14.62 | 15.64 | 14.98 | 11500.0 | 14.98 |
2020-04-01 | 16.33 | 15.42 | 16.33 | 15.5 | 12800.0 | 15.5 |
2020-03-31 | 16.76 | 15.11 | 15.92 | 16.76 | 16500.0 | 16.76 |
2020-03-30 | 16.43 | 15.16 | 15.32 | 15.91 | 13200.0 | 15.91 |
2020-03-27 | 17.45 | 15.63 | 16.75 | 15.63 | 5200.0 | 15.63 |
2020-03-26 | 18.99 | 16.69 | 16.82 | 18.5 | 49600.0 | 18.5 |
2020-03-25 | 18.41 | 15.95 | 16.49 | 16.7 | 10600.0 | 16.7 |
2020-03-24 | 17.5 | 14.42 | 14.42 | 16.49 | 11500.0 | 16.49 |
2020-03-23 | 17.7 | 13.8 | 17.7 | 15.75 | 11500.0 | 15.75 |
2020-03-20 | 17.8 | 15.89 | 16.55 | 17.26 | 23200.0 | 17.26 |
2020-03-19 | 18.0 | 13.8 | 15.48 | 18.0 | 16600.0 | 18.0 |
2020-03-18 | 16.07 | 15.35 | 16.07 | 15.36 | 18300.0 | 15.36 |
2020-03-17 | 17.1 | 15.2 | 15.2 | 17.1 | 20000.0 | 17.1 |
2020-03-16 | 17.1 | 13.59 | 13.79 | 15.47 | 30000.0 | 15.47 |
2020-03-13 | 16.17 | 14.45 | 14.5 | 16.0 | 14200.0 | 16.0 |
2020-03-12 | 17.13 | 14.0 | 17.0 | 14.01 | 78700.0 | 14.01 |
2020-03-11 | 17.5 | 17.01 | 17.5 | 17.35 | 6000.0 | 17.35 |
2020-03-10 | 18.5 | 16.0 | 18.5 | 17.57 | 9800.0 | 17.57 |
2020-03-09 | 18.93 | 17.45 | 18.93 | 18.04 | 10700.0 | 18.04 |
2020-03-06 | 21.18 | 18.79 | 19.62 | 19.45 | 12100.0 | 19.45 |
2020-03-05 | 21.42 | 19.32 | 21.06 | 20.29 | 13700.0 | 20.29 |
2020-03-04 | 21.68 | 20.3 | 20.65 | 21.06 | 7300.0 | 21.06 |
2020-03-03 | 22.25 | 20.1 | 22.13 | 20.55 | 7500.0 | 20.55 |
2020-03-02 | 21.4 | 20.41 | 20.41 | 21.4 | 3800.0 | 21.4 |
2020-02-28 | 21.04 | 19.85 | 21.04 | 20.28 | 10100.0 | 20.28 |
2020-02-27 | 21.4 | 21.1 | 21.14 | 21.27 | 6400.0 | 21.27 |
2020-02-26 | 21.81 | 21.12 | 21.12 | 21.2 | 7400.0 | 21.2 |
2020-02-25 | 21.72 | 21.0 | 21.55 | 21.0 | 9200.0 | 21.0 |
2020-02-24 | 21.84 | 21.5 | 21.5 | 21.78 | 5700.0 | 21.78 |
2020-02-21 | 22.73 | 21.75 | 21.89 | 21.75 | 9200.0 | 21.75 |
2020-02-20 | 22.16 | 21.85 | 22.0 | 21.85 | 8100.0 | 21.85 |
2020-02-19 | 22.0 | 21.85 | 22.0 | 21.85 | 8200.0 | 21.85 |
2020-02-18 | 22.27 | 21.5 | 21.5 | 22.11 | 900.0 | 22.11 |