名前 | NextDecade Corporation Common Stock |
ティッカー | NEXT |
国 | United States |
上場年 | 2015.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.48 | 2.41 | 2.41 | 2.44 | 296000.0 | 2.44 |
2021-02-12 | 2.46 | 2.35 | 2.44 | 2.4 | 340200.0 | 2.4 |
2021-02-11 | 2.58 | 2.35 | 2.53 | 2.45 | 537800.0 | 2.45 |
2021-02-10 | 2.56 | 2.4 | 2.52 | 2.48 | 466800.0 | 2.48 |
2021-02-09 | 2.59 | 2.45 | 2.55 | 2.51 | 313500.0 | 2.51 |
2021-02-08 | 2.5 | 2.4 | 2.42 | 2.49 | 335600.0 | 2.49 |
2021-02-05 | 2.5 | 2.4 | 2.44 | 2.41 | 225100.0 | 2.41 |
2021-02-04 | 2.5 | 2.35 | 2.35 | 2.43 | 344500.0 | 2.43 |
2021-02-03 | 2.4 | 2.33 | 2.37 | 2.33 | 200900.0 | 2.33 |
2021-02-02 | 2.42 | 2.34 | 2.38 | 2.34 | 160100.0 | 2.34 |
2021-02-01 | 2.45 | 2.32 | 2.42 | 2.33 | 200600.0 | 2.33 |
2021-01-29 | 2.42 | 2.26 | 2.31 | 2.33 | 338300.0 | 2.33 |
2021-01-28 | 2.59 | 2.16 | 2.5 | 2.18 | 437600.0 | 2.18 |
2021-01-27 | 2.84 | 2.31 | 2.74 | 2.38 | 489800.0 | 2.38 |
2021-01-26 | 3.15 | 2.7 | 3.12 | 2.72 | 449300.0 | 2.72 |
2021-01-25 | 3.25 | 2.81 | 3.0 | 3.06 | 706400.0 | 3.06 |
2021-01-22 | 2.88 | 2.6 | 2.68 | 2.8 | 219200.0 | 2.8 |
2021-01-21 | 2.76 | 2.55 | 2.61 | 2.67 | 200800.0 | 2.67 |
2021-01-20 | 3.02 | 2.57 | 2.85 | 2.6 | 381200.0 | 2.6 |
2021-01-19 | 2.97 | 2.28 | 2.44 | 2.83 | 785500.0 | 2.83 |
2021-01-15 | 2.46 | 2.14 | 2.19 | 2.45 | 477500.0 | 2.45 |
2021-01-14 | 2.28 | 2.18 | 2.23 | 2.2 | 342500.0 | 2.2 |
2021-01-13 | 2.31 | 2.17 | 2.31 | 2.2 | 171900.0 | 2.2 |
2021-01-12 | 2.29 | 2.18 | 2.22 | 2.21 | 234100.0 | 2.21 |
2021-01-11 | 2.31 | 2.17 | 2.18 | 2.22 | 336400.0 | 2.22 |
2021-01-08 | 2.19 | 2.11 | 2.16 | 2.16 | 149500.0 | 2.16 |
2021-01-07 | 2.26 | 2.15 | 2.18 | 2.16 | 116900.0 | 2.16 |
2021-01-06 | 2.27 | 2.13 | 2.17 | 2.17 | 242100.0 | 2.17 |
2021-01-05 | 2.25 | 2.08 | 2.08 | 2.15 | 273100.0 | 2.15 |
2021-01-04 | 2.16 | 2.05 | 2.09 | 2.12 | 131300.0 | 2.12 |
2020-12-31 | 2.13 | 2.05 | 2.1 | 2.09 | 87400.0 | 2.09 |
2020-12-30 | 2.13 | 2.03 | 2.11 | 2.06 | 105900.0 | 2.06 |
2020-12-29 | 2.22 | 2.07 | 2.19 | 2.08 | 163100.0 | 2.08 |
2020-12-28 | 2.31 | 2.2 | 2.26 | 2.21 | 97900.0 | 2.21 |
2020-12-24 | 2.24 | 2.17 | 2.2 | 2.22 | 107100.0 | 2.22 |
2020-12-23 | 2.31 | 2.13 | 2.17 | 2.21 | 196600.0 | 2.21 |
2020-12-22 | 2.34 | 2.15 | 2.34 | 2.2 | 191100.0 | 2.2 |
2020-12-21 | 2.43 | 2.22 | 2.4 | 2.25 | 180200.0 | 2.25 |
2020-12-18 | 2.74 | 2.32 | 2.74 | 2.45 | 383400.0 | 2.45 |
2020-12-17 | 2.79 | 2.62 | 2.72 | 2.65 | 107300.0 | 2.65 |
2020-12-16 | 2.93 | 2.64 | 2.9 | 2.7 | 165800.0 | 2.7 |
2020-12-15 | 3.04 | 2.84 | 2.95 | 2.96 | 188200.0 | 2.96 |
2020-12-14 | 3.32 | 2.82 | 3.1 | 2.93 | 328600.0 | 2.93 |
2020-12-11 | 3.5 | 2.4 | 2.48 | 3.45 | 465500.0 | 3.45 |
2020-12-10 | 2.53 | 2.35 | 2.52 | 2.5 | 110100.0 | 2.5 |
2020-12-09 | 2.67 | 2.46 | 2.63 | 2.48 | 137500.0 | 2.48 |
2020-12-08 | 2.65 | 2.52 | 2.52 | 2.65 | 123700.0 | 2.65 |
2020-12-07 | 2.66 | 2.5 | 2.61 | 2.58 | 132300.0 | 2.58 |
2020-12-04 | 2.65 | 2.44 | 2.5 | 2.6 | 107900.0 | 2.6 |
2020-12-03 | 2.6 | 2.49 | 2.53 | 2.5 | 96000.0 | 2.5 |
2020-12-02 | 2.64 | 2.36 | 2.45 | 2.5 | 209900.0 | 2.5 |
2020-12-01 | 2.54 | 2.36 | 2.36 | 2.4 | 166200.0 | 2.4 |
2020-11-30 | 2.6 | 2.27 | 2.54 | 2.4 | 155300.0 | 2.4 |
2020-11-27 | 2.6 | 2.5 | 2.5 | 2.55 | 56200.0 | 2.55 |
2020-11-25 | 2.55 | 2.37 | 2.42 | 2.48 | 199200.0 | 2.48 |
2020-11-24 | 2.45 | 2.3 | 2.3 | 2.39 | 136400.0 | 2.39 |
2020-11-23 | 2.4 | 2.29 | 2.31 | 2.32 | 149900.0 | 2.32 |
2020-11-20 | 2.36 | 2.2 | 2.32 | 2.26 | 84200.0 | 2.26 |
2020-11-19 | 2.4 | 2.25 | 2.37 | 2.36 | 233000.0 | 2.36 |
2020-11-18 | 2.45 | 2.25 | 2.44 | 2.29 | 116100.0 | 2.29 |
2020-11-17 | 2.48 | 2.35 | 2.42 | 2.4 | 74800.0 | 2.4 |
2020-11-16 | 2.49 | 2.39 | 2.4 | 2.43 | 94000.0 | 2.43 |
2020-11-13 | 2.41 | 2.3 | 2.38 | 2.35 | 103900.0 | 2.35 |
2020-11-12 | 2.42 | 2.34 | 2.42 | 2.36 | 54400.0 | 2.36 |
2020-11-11 | 2.54 | 2.37 | 2.5 | 2.41 | 65600.0 | 2.41 |
2020-11-10 | 2.55 | 2.41 | 2.55 | 2.5 | 93500.0 | 2.5 |
2020-11-09 | 2.58 | 2.23 | 2.23 | 2.49 | 152500.0 | 2.49 |
2020-11-06 | 2.37 | 2.19 | 2.35 | 2.19 | 83000.0 | 2.19 |
2020-11-05 | 2.42 | 2.26 | 2.26 | 2.36 | 95300.0 | 2.36 |
2020-11-04 | 2.4 | 2.24 | 2.4 | 2.27 | 111600.0 | 2.27 |
2020-11-03 | 2.5 | 2.35 | 2.39 | 2.45 | 141700.0 | 2.45 |
2020-11-02 | 2.46 | 2.32 | 2.43 | 2.39 | 61800.0 | 2.39 |
2020-10-30 | 2.61 | 2.32 | 2.58 | 2.42 | 150000.0 | 2.42 |
2020-10-29 | 2.68 | 2.45 | 2.54 | 2.57 | 113200.0 | 2.57 |
2020-10-28 | 2.65 | 2.41 | 2.57 | 2.51 | 92700.0 | 2.51 |
2020-10-27 | 2.71 | 2.53 | 2.64 | 2.55 | 102700.0 | 2.55 |
2020-10-26 | 2.79 | 2.53 | 2.79 | 2.59 | 98400.0 | 2.59 |
2020-10-23 | 2.84 | 2.72 | 2.72 | 2.78 | 75700.0 | 2.78 |
2020-10-22 | 2.86 | 2.53 | 2.64 | 2.78 | 177200.0 | 2.78 |
2020-10-21 | 2.65 | 2.52 | 2.57 | 2.6 | 83800.0 | 2.6 |
2020-10-20 | 2.6 | 2.45 | 2.59 | 2.58 | 104300.0 | 2.58 |
2020-10-19 | 2.73 | 2.51 | 2.61 | 2.53 | 106300.0 | 2.53 |
2020-10-16 | 2.64 | 2.55 | 2.6 | 2.63 | 107900.0 | 2.63 |
2020-10-15 | 2.67 | 2.56 | 2.67 | 2.64 | 84800.0 | 2.64 |
2020-10-14 | 2.85 | 2.65 | 2.72 | 2.67 | 135800.0 | 2.67 |
2020-10-13 | 2.84 | 2.71 | 2.77 | 2.77 | 153400.0 | 2.77 |
2020-10-12 | 2.91 | 2.7 | 2.9 | 2.84 | 140100.0 | 2.84 |
2020-10-09 | 2.97 | 2.86 | 2.97 | 2.89 | 117600.0 | 2.89 |
2020-10-08 | 2.99 | 2.8 | 2.92 | 2.92 | 188300.0 | 2.92 |
2020-10-07 | 3.09 | 2.83 | 3.05 | 2.88 | 317200.0 | 2.88 |
2020-10-06 | 3.21 | 2.88 | 2.94 | 2.95 | 463200.0 | 2.95 |
2020-10-05 | 3.04 | 2.85 | 2.93 | 2.92 | 306400.0 | 2.92 |
2020-10-02 | 3.11 | 2.86 | 3.0 | 2.89 | 386400.0 | 2.89 |
2020-10-01 | 3.23 | 2.91 | 3.04 | 3.09 | 447600.0 | 3.09 |
2020-09-30 | 3.38 | 2.89 | 2.9 | 2.98 | 939200.0 | 2.98 |
2020-09-29 | 2.97 | 2.7 | 2.9 | 2.89 | 639800.0 | 2.89 |
2020-09-28 | 3.3 | 2.8 | 3.22 | 2.9 | 534000.0 | 2.9 |
2020-09-25 | 3.5 | 2.68 | 2.68 | 3.11 | 1595800.0 | 3.11 |
2020-09-24 | 3.0 | 2.68 | 3.0 | 2.68 | 272300.0 | 2.68 |
2020-09-23 | 3.81 | 2.95 | 3.81 | 2.98 | 520600.0 | 2.98 |
2020-09-22 | 3.92 | 3.28 | 3.59 | 3.86 | 977100.0 | 3.86 |
2020-09-21 | 4.95 | 3.55 | 4.59 | 3.67 | 1331000.0 | 3.67 |
2020-09-18 | 5.11 | 4.03 | 4.29 | 4.9 | 4858200.0 | 4.9 |
2020-09-17 | 4.58 | 3.53 | 3.63 | 4.38 | 2449000.0 | 4.38 |
2020-09-16 | 3.78 | 2.94 | 3.43 | 3.68 | 1272000.0 | 3.68 |
2020-09-15 | 4.19 | 2.97 | 2.97 | 3.47 | 5764100.0 | 3.47 |
2020-09-14 | 3.01 | 1.94 | 1.96 | 2.97 | 1716900.0 | 2.97 |
2020-09-11 | 2.09 | 1.91 | 2.07 | 2.03 | 336800.0 | 2.03 |
2020-09-10 | 2.2 | 1.83 | 1.91 | 2.13 | 683000.0 | 2.13 |
2020-09-09 | 2.06 | 1.61 | 2.04 | 1.91 | 2032200.0 | 1.91 |
2020-09-08 | 2.6 | 1.33 | 1.33 | 2.33 | 7319200.0 | 2.33 |
2020-09-04 | 1.34 | 1.23 | 1.32 | 1.33 | 54400.0 | 1.33 |
2020-09-03 | 1.4 | 1.25 | 1.25 | 1.3 | 69200.0 | 1.3 |
2020-09-02 | 1.28 | 1.2 | 1.2 | 1.28 | 47200.0 | 1.28 |
2020-09-01 | 1.34 | 1.19 | 1.3 | 1.22 | 129400.0 | 1.22 |
2020-08-31 | 1.4 | 1.31 | 1.38 | 1.33 | 56300.0 | 1.33 |
2020-08-28 | 1.44 | 1.36 | 1.39 | 1.4 | 82400.0 | 1.4 |
2020-08-27 | 1.44 | 1.27 | 1.28 | 1.39 | 163700.0 | 1.39 |
2020-08-26 | 1.41 | 1.35 | 1.36 | 1.37 | 41300.0 | 1.37 |
2020-08-25 | 1.43 | 1.38 | 1.4 | 1.38 | 40800.0 | 1.38 |
2020-08-24 | 1.46 | 1.36 | 1.46 | 1.4 | 110600.0 | 1.4 |
2020-08-21 | 1.43 | 1.36 | 1.43 | 1.38 | 81300.0 | 1.38 |
2020-08-20 | 1.45 | 1.33 | 1.35 | 1.4 | 72300.0 | 1.4 |
2020-08-19 | 1.41 | 1.31 | 1.4 | 1.37 | 124000.0 | 1.37 |
2020-08-18 | 1.46 | 1.39 | 1.43 | 1.39 | 68100.0 | 1.39 |
2020-08-17 | 1.49 | 1.42 | 1.46 | 1.42 | 107500.0 | 1.42 |
2020-08-14 | 1.47 | 1.4 | 1.4 | 1.47 | 27400.0 | 1.47 |
2020-08-13 | 1.47 | 1.41 | 1.47 | 1.43 | 49500.0 | 1.43 |
2020-08-12 | 1.5 | 1.46 | 1.49 | 1.47 | 57800.0 | 1.47 |
2020-08-11 | 1.54 | 1.46 | 1.5 | 1.46 | 77300.0 | 1.46 |
2020-08-10 | 1.51 | 1.42 | 1.45 | 1.47 | 61100.0 | 1.47 |
2020-08-07 | 1.48 | 1.4 | 1.48 | 1.45 | 75500.0 | 1.45 |
2020-08-06 | 1.52 | 1.45 | 1.5 | 1.46 | 77100.0 | 1.46 |
2020-08-05 | 1.56 | 1.47 | 1.52 | 1.51 | 77600.0 | 1.51 |
2020-08-04 | 1.58 | 1.43 | 1.43 | 1.52 | 154900.0 | 1.52 |
2020-08-03 | 1.62 | 1.4 | 1.54 | 1.42 | 235500.0 | 1.42 |
2020-07-31 | 1.58 | 1.51 | 1.56 | 1.55 | 68800.0 | 1.55 |
2020-07-30 | 1.66 | 1.57 | 1.65 | 1.58 | 63300.0 | 1.58 |
2020-07-29 | 1.74 | 1.6 | 1.7 | 1.66 | 78900.0 | 1.66 |
2020-07-28 | 1.78 | 1.69 | 1.7 | 1.7 | 66200.0 | 1.7 |
2020-07-27 | 1.8 | 1.69 | 1.78 | 1.72 | 83800.0 | 1.72 |
2020-07-24 | 1.87 | 1.74 | 1.86 | 1.8 | 96700.0 | 1.8 |
2020-07-23 | 1.88 | 1.78 | 1.84 | 1.84 | 82000.0 | 1.84 |
2020-07-22 | 1.87 | 1.75 | 1.8 | 1.87 | 106000.0 | 1.87 |
2020-07-21 | 1.91 | 1.68 | 1.73 | 1.87 | 130300.0 | 1.87 |
2020-07-20 | 1.79 | 1.65 | 1.78 | 1.73 | 88500.0 | 1.73 |
2020-07-17 | 1.88 | 1.75 | 1.88 | 1.77 | 120100.0 | 1.77 |
2020-07-16 | 1.88 | 1.76 | 1.85 | 1.88 | 169700.0 | 1.88 |
2020-07-15 | 2.58 | 1.87 | 2.34 | 1.97 | 1492900.0 | 1.97 |
2020-07-14 | 1.8 | 1.67 | 1.68 | 1.71 | 344300.0 | 1.71 |
2020-07-13 | 1.8 | 1.64 | 1.71 | 1.66 | 46200.0 | 1.66 |
2020-07-10 | 1.82 | 1.68 | 1.77 | 1.7 | 59200.0 | 1.7 |
2020-07-09 | 1.94 | 1.75 | 1.94 | 1.77 | 57800.0 | 1.77 |
2020-07-08 | 2.06 | 1.9 | 1.95 | 1.95 | 81700.0 | 1.95 |
2020-07-07 | 2.0 | 1.91 | 1.97 | 1.94 | 37500.0 | 1.94 |
2020-07-06 | 2.14 | 1.87 | 2.13 | 1.98 | 117200.0 | 1.98 |
2020-07-02 | 2.11 | 2.04 | 2.05 | 2.04 | 50300.0 | 2.04 |
2020-07-01 | 2.16 | 2.05 | 2.12 | 2.07 | 79800.0 | 2.07 |
2020-06-30 | 2.2 | 2.1 | 2.19 | 2.16 | 73400.0 | 2.16 |
2020-06-29 | 2.27 | 2.18 | 2.24 | 2.2 | 98200.0 | 2.2 |
2020-06-26 | 2.43 | 2.14 | 2.42 | 2.22 | 1272300.0 | 2.22 |
2020-06-25 | 2.5 | 2.28 | 2.4 | 2.48 | 194300.0 | 2.48 |
2020-06-24 | 2.47 | 2.14 | 2.2 | 2.4 | 212500.0 | 2.4 |
2020-06-23 | 2.44 | 2.15 | 2.3 | 2.28 | 429400.0 | 2.28 |
2020-06-22 | 2.35 | 2.18 | 2.27 | 2.32 | 366500.0 | 2.32 |
2020-06-19 | 2.7 | 1.98 | 2.34 | 2.27 | 455800.0 | 2.27 |
2020-06-18 | 2.29 | 2.12 | 2.2 | 2.28 | 324100.0 | 2.28 |
2020-06-17 | 2.29 | 2.07 | 2.18 | 2.22 | 170100.0 | 2.22 |
2020-06-16 | 2.36 | 2.1 | 2.3 | 2.11 | 84500.0 | 2.11 |
2020-06-15 | 2.28 | 2.05 | 2.16 | 2.22 | 97500.0 | 2.22 |
2020-06-12 | 2.35 | 2.19 | 2.25 | 2.2 | 129100.0 | 2.2 |
2020-06-11 | 2.29 | 1.86 | 2.01 | 2.11 | 135100.0 | 2.11 |
2020-06-10 | 2.36 | 2.0 | 2.36 | 2.09 | 172000.0 | 2.09 |
2020-06-09 | 2.65 | 2.34 | 2.65 | 2.4 | 194600.0 | 2.4 |
2020-06-08 | 2.85 | 2.15 | 2.22 | 2.68 | 383500.0 | 2.68 |
2020-06-05 | 2.15 | 1.75 | 1.8 | 2.04 | 228700.0 | 2.04 |
2020-06-04 | 1.8 | 1.67 | 1.67 | 1.75 | 108400.0 | 1.75 |
2020-06-03 | 1.79 | 1.53 | 1.54 | 1.67 | 265200.0 | 1.67 |
2020-06-02 | 1.55 | 1.48 | 1.48 | 1.52 | 111200.0 | 1.52 |
2020-06-01 | 1.54 | 1.43 | 1.5 | 1.48 | 89000.0 | 1.48 |
2020-05-29 | 1.58 | 1.44 | 1.58 | 1.51 | 96200.0 | 1.51 |
2020-05-28 | 1.58 | 1.5 | 1.58 | 1.51 | 55200.0 | 1.51 |
2020-05-27 | 1.58 | 1.45 | 1.57 | 1.54 | 75600.0 | 1.54 |
2020-05-26 | 1.57 | 1.51 | 1.56 | 1.53 | 72100.0 | 1.53 |
2020-05-22 | 1.55 | 1.45 | 1.48 | 1.47 | 97300.0 | 1.47 |
2020-05-21 | 1.6 | 1.41 | 1.6 | 1.45 | 75900.0 | 1.45 |
2020-05-20 | 1.63 | 1.47 | 1.53 | 1.51 | 90900.0 | 1.51 |
2020-05-19 | 1.53 | 1.38 | 1.4 | 1.47 | 92500.0 | 1.47 |
2020-05-18 | 1.58 | 1.29 | 1.29 | 1.4 | 202400.0 | 1.4 |
2020-05-15 | 1.21 | 1.12 | 1.12 | 1.2 | 41800.0 | 1.2 |
2020-05-14 | 1.23 | 1.12 | 1.23 | 1.17 | 50700.0 | 1.17 |
2020-05-13 | 1.39 | 1.2 | 1.39 | 1.22 | 90000.0 | 1.22 |
2020-05-12 | 1.58 | 1.4 | 1.48 | 1.4 | 51500.0 | 1.4 |
2020-05-11 | 1.58 | 1.4 | 1.5 | 1.46 | 41600.0 | 1.46 |
2020-05-08 | 1.61 | 1.5 | 1.61 | 1.5 | 44700.0 | 1.5 |
2020-05-07 | 1.61 | 1.5 | 1.57 | 1.57 | 24600.0 | 1.57 |
2020-05-06 | 1.67 | 1.5 | 1.52 | 1.53 | 46300.0 | 1.53 |
2020-05-05 | 1.65 | 1.42 | 1.65 | 1.46 | 111400.0 | 1.46 |
2020-05-04 | 1.77 | 1.52 | 1.75 | 1.65 | 63100.0 | 1.65 |
2020-05-01 | 1.85 | 1.67 | 1.7 | 1.73 | 84900.0 | 1.73 |
2020-04-30 | 1.8 | 1.62 | 1.8 | 1.67 | 57900.0 | 1.67 |
2020-04-29 | 1.82 | 1.65 | 1.82 | 1.79 | 47100.0 | 1.79 |
2020-04-28 | 1.97 | 1.67 | 1.96 | 1.79 | 49100.0 | 1.79 |
2020-04-27 | 1.91 | 1.83 | 1.9 | 1.89 | 44100.0 | 1.89 |
2020-04-24 | 1.9 | 1.79 | 1.88 | 1.85 | 15500.0 | 1.85 |
2020-04-23 | 1.93 | 1.76 | 1.83 | 1.86 | 24500.0 | 1.86 |
2020-04-22 | 1.99 | 1.75 | 1.94 | 1.89 | 50700.0 | 1.89 |
2020-04-21 | 2.07 | 1.64 | 1.75 | 1.85 | 82300.0 | 1.85 |
2020-04-20 | 2.2 | 1.78 | 2.04 | 1.78 | 55500.0 | 1.78 |
2020-04-17 | 2.18 | 2.0 | 2.01 | 2.05 | 64200.0 | 2.05 |
2020-04-16 | 2.05 | 1.82 | 2.05 | 1.88 | 73300.0 | 1.88 |
2020-04-15 | 2.15 | 1.98 | 2.03 | 2.05 | 48400.0 | 2.05 |
2020-04-14 | 2.23 | 2.05 | 2.1 | 2.07 | 24600.0 | 2.07 |
2020-04-13 | 2.24 | 2.02 | 2.11 | 2.08 | 34500.0 | 2.08 |
2020-04-09 | 2.25 | 2.0 | 2.2 | 2.02 | 50300.0 | 2.02 |
2020-04-08 | 2.14 | 1.96 | 2.13 | 2.11 | 50800.0 | 2.11 |
2020-04-07 | 1.94 | 1.74 | 1.9 | 1.94 | 98100.0 | 1.94 |
2020-04-06 | 1.73 | 1.52 | 1.56 | 1.73 | 34300.0 | 1.73 |
2020-04-03 | 1.64 | 1.45 | 1.54 | 1.46 | 24100.0 | 1.46 |
2020-04-02 | 1.7 | 1.3 | 1.6 | 1.47 | 57800.0 | 1.47 |
2020-04-01 | 1.89 | 1.55 | 1.84 | 1.59 | 35000.0 | 1.59 |
2020-03-31 | 1.88 | 1.75 | 1.78 | 1.88 | 36400.0 | 1.88 |
2020-03-30 | 1.85 | 1.67 | 1.75 | 1.85 | 23800.0 | 1.85 |
2020-03-27 | 1.95 | 1.7 | 1.95 | 1.72 | 45000.0 | 1.72 |
2020-03-26 | 1.96 | 1.84 | 1.96 | 1.95 | 37600.0 | 1.95 |
2020-03-25 | 1.99 | 1.77 | 1.99 | 1.95 | 29900.0 | 1.95 |
2020-03-24 | 2.02 | 1.77 | 1.85 | 1.97 | 43100.0 | 1.97 |
2020-03-23 | 1.92 | 1.6 | 1.76 | 1.76 | 36200.0 | 1.76 |
2020-03-20 | 2.03 | 1.63 | 1.98 | 1.85 | 97200.0 | 1.85 |
2020-03-19 | 1.93 | 1.5 | 1.54 | 1.93 | 56600.0 | 1.93 |
2020-03-18 | 2.41 | 1.52 | 2.25 | 1.54 | 76300.0 | 1.54 |
2020-03-17 | 2.02 | 1.25 | 1.25 | 2.02 | 68800.0 | 2.02 |
2020-03-16 | 1.74 | 1.2 | 1.59 | 1.21 | 69900.0 | 1.21 |
2020-03-13 | 2.0 | 1.62 | 1.72 | 1.78 | 61300.0 | 1.78 |
2020-03-12 | 1.76 | 1.5 | 1.75 | 1.51 | 42300.0 | 1.51 |
2020-03-11 | 2.12 | 1.78 | 2.1 | 1.83 | 99200.0 | 1.83 |
2020-03-10 | 2.24 | 2.03 | 2.24 | 2.1 | 71200.0 | 2.1 |
2020-03-09 | 2.04 | 1.5 | 1.88 | 2.02 | 59200.0 | 2.02 |
2020-03-06 | 2.57 | 2.05 | 2.52 | 2.11 | 50500.0 | 2.11 |
2020-03-05 | 2.65 | 2.38 | 2.6 | 2.43 | 50300.0 | 2.43 |
2020-03-04 | 2.9 | 2.44 | 2.51 | 2.65 | 72800.0 | 2.65 |
2020-03-03 | 2.94 | 2.76 | 2.94 | 2.78 | 91700.0 | 2.78 |
2020-03-02 | 3.89 | 2.31 | 3.89 | 2.75 | 167800.0 | 2.75 |
2020-02-28 | 4.0 | 3.68 | 3.68 | 3.83 | 62600.0 | 3.83 |
2020-02-27 | 4.3 | 3.83 | 4.3 | 4.0 | 34900.0 | 4.0 |
2020-02-26 | 4.51 | 4.25 | 4.49 | 4.36 | 37200.0 | 4.36 |
2020-02-25 | 4.68 | 4.37 | 4.58 | 4.49 | 35700.0 | 4.49 |
2020-02-24 | 4.71 | 4.52 | 4.53 | 4.59 | 15900.0 | 4.59 |
2020-02-21 | 5.04 | 4.76 | 5.04 | 4.78 | 33000.0 | 4.78 |
2020-02-20 | 5.1 | 4.6 | 4.75 | 5.04 | 47300.0 | 5.04 |
2020-02-19 | 4.85 | 4.54 | 4.64 | 4.84 | 39400.0 | 4.84 |
2020-02-18 | 4.78 | 4.63 | 4.77 | 4.66 | 18600.0 | 4.66 |