名前 | National Holdings Corporation Common Stock |
ティッカー | NHLD |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.3 | 3.26 | 3.26 | 3.29 | 31000.0 | 3.29 |
2021-02-12 | 3.3 | 3.26 | 3.27 | 3.28 | 22100.0 | 3.28 |
2021-02-11 | 3.32 | 3.26 | 3.3 | 3.28 | 24400.0 | 3.28 |
2021-02-10 | 3.49 | 3.27 | 3.27 | 3.33 | 260300.0 | 3.33 |
2021-02-09 | 3.33 | 3.25 | 3.26 | 3.29 | 39900.0 | 3.29 |
2021-02-08 | 3.28 | 3.25 | 3.25 | 3.27 | 5300.0 | 3.27 |
2021-02-05 | 3.27 | 3.25 | 3.25 | 3.27 | 9000.0 | 3.27 |
2021-02-04 | 3.27 | 3.25 | 3.25 | 3.26 | 34300.0 | 3.26 |
2021-02-03 | 3.28 | 3.25 | 3.25 | 3.26 | 38000.0 | 3.26 |
2021-02-02 | 3.29 | 3.25 | 3.25 | 3.26 | 51200.0 | 3.26 |
2021-02-01 | 3.29 | 3.23 | 3.26 | 3.29 | 56700.0 | 3.29 |
2021-01-29 | 3.4 | 3.25 | 3.3 | 3.27 | 115500.0 | 3.27 |
2021-01-28 | 3.28 | 3.24 | 3.25 | 3.28 | 31400.0 | 3.28 |
2021-01-27 | 3.29 | 3.25 | 3.25 | 3.26 | 9600.0 | 3.26 |
2021-01-26 | 3.29 | 3.25 | 3.26 | 3.27 | 29100.0 | 3.27 |
2021-01-25 | 3.27 | 3.25 | 3.26 | 3.26 | 11500.0 | 3.26 |
2021-01-22 | 3.3 | 3.26 | 3.26 | 3.26 | 3800.0 | 3.26 |
2021-01-21 | 3.3 | 3.27 | 3.27 | 3.28 | 7700.0 | 3.28 |
2021-01-20 | 3.29 | 3.25 | 3.25 | 3.25 | 10800.0 | 3.25 |
2021-01-19 | 3.28 | 3.26 | 3.28 | 3.26 | 6900.0 | 3.26 |
2021-01-15 | 3.32 | 3.25 | 3.32 | 3.25 | 15400.0 | 3.25 |
2021-01-14 | 3.3 | 3.25 | 3.3 | 3.28 | 14900.0 | 3.28 |
2021-01-13 | 3.37 | 3.25 | 3.25 | 3.26 | 32400.0 | 3.26 |
2021-01-12 | 3.47 | 3.24 | 3.24 | 3.26 | 40200.0 | 3.26 |
2021-01-11 | 3.36 | 3.22 | 3.23 | 3.25 | 198200.0 | 3.25 |
2021-01-08 | 3.2 | 2.83 | 2.85 | 3.04 | 60500.0 | 3.04 |
2021-01-07 | 3.04 | 2.88 | 2.91 | 2.93 | 11200.0 | 2.93 |
2021-01-06 | 3.1 | 2.91 | 3.09 | 2.91 | 36100.0 | 2.91 |
2021-01-05 | 3.18 | 2.97 | 3.04 | 2.97 | 20300.0 | 2.97 |
2021-01-04 | 3.15 | 3.04 | 3.04 | 3.04 | 6400.0 | 3.04 |
2020-12-31 | 3.34 | 3.02 | 3.04 | 3.03 | 62900.0 | 3.03 |
2020-12-30 | 3.9 | 2.76 | 2.95 | 3.42 | 333000.0 | 3.42 |
2020-12-29 | 2.74 | 2.71 | 2.74 | 2.73 | 2300.0 | 2.73 |
2020-12-28 | 2.82 | 2.67 | 2.82 | 2.73 | 20900.0 | 2.73 |
2020-12-24 | 2.83 | 2.47 | 2.65 | 2.83 | 18700.0 | 2.83 |
2020-12-23 | 2.79 | 2.67 | 2.79 | 2.67 | 12100.0 | 2.67 |
2020-12-22 | 2.88 | 2.7 | 2.71 | 2.7 | 6700.0 | 2.7 |
2020-12-21 | 2.95 | 2.63 | 2.63 | 2.74 | 4000.0 | 2.74 |
2020-12-18 | 2.89 | 2.64 | 2.89 | 2.65 | 16200.0 | 2.65 |
2020-12-17 | 2.83 | 2.7 | 2.82 | 2.73 | 5600.0 | 2.73 |
2020-12-16 | 2.82 | 2.66 | 2.7 | 2.7 | 7400.0 | 2.7 |
2020-12-15 | 2.73 | 2.63 | 2.63 | 2.72 | 7200.0 | 2.72 |
2020-12-14 | 2.87 | 2.69 | 2.85 | 2.71 | 14700.0 | 2.71 |
2020-12-11 | 2.99 | 2.8 | 2.99 | 2.86 | 22800.0 | 2.86 |
2020-12-10 | 2.93 | 2.61 | 2.71 | 2.73 | 4400.0 | 2.73 |
2020-12-09 | 2.82 | 2.57 | 2.57 | 2.66 | 32100.0 | 2.66 |
2020-12-08 | 2.74 | 2.55 | 2.74 | 2.63 | 268500.0 | 2.63 |
2020-12-07 | 2.72 | 2.62 | 2.69 | 2.67 | 3700.0 | 2.67 |
2020-12-04 | 2.77 | 2.55 | 2.7 | 2.56 | 22500.0 | 2.56 |
2020-12-03 | 2.67 | 2.62 | 2.66 | 2.67 | 10700.0 | 2.67 |
2020-12-02 | 2.69 | 2.62 | 2.63 | 2.65 | 2400.0 | 2.65 |
2020-12-01 | 2.78 | 2.61 | 2.61 | 2.64 | 12600.0 | 2.64 |
2020-11-30 | 2.95 | 2.6 | 2.6 | 2.64 | 24200.0 | 2.64 |
2020-11-27 | 2.75 | 2.6 | 2.7 | 2.63 | 16100.0 | 2.63 |
2020-11-25 | 2.68 | 2.64 | 2.65 | 2.68 | 3500.0 | 2.68 |
2020-11-24 | 2.71 | 2.62 | 2.71 | 2.62 | 15400.0 | 2.62 |
2020-11-23 | 2.74 | 2.7 | 2.74 | 2.71 | 5400.0 | 2.71 |
2020-11-20 | 2.74 | 2.67 | 2.74 | 2.7 | 38700.0 | 2.7 |
2020-11-19 | 2.8 | 2.67 | 2.7 | 2.7 | 162500.0 | 2.7 |
2020-11-18 | 3.0 | 2.67 | 2.77 | 2.7 | 58800.0 | 2.7 |
2020-11-17 | 2.94 | 2.66 | 2.94 | 2.69 | 67200.0 | 2.69 |
2020-11-16 | 2.81 | 2.6 | 2.63 | 2.75 | 145800.0 | 2.75 |
2020-11-13 | 3.25 | 1.91 | 2.0 | 2.72 | 1601800.0 | 2.72 |
2020-11-12 | 1.86 | 1.84 | 1.84 | 1.86 | 1900.0 | 1.86 |
2020-11-11 | 1.84 | 1.84 | 1.84 | 1.84 | 700.0 | 1.84 |
2020-11-10 | 1.83 | 1.83 | 1.83 | 1.83 | 600.0 | 1.83 |
2020-11-09 | 1.92 | 1.86 | 1.9 | 1.91 | 1200.0 | 1.91 |
2020-11-06 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 | 1.88 |
2020-11-05 | 1.88 | 1.77 | 1.81 | 1.88 | 9300.0 | 1.88 |
2020-11-04 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 | 1.95 |
2020-11-03 | 1.95 | 1.79 | 1.82 | 1.95 | 2400.0 | 1.95 |
2020-11-02 | 1.77 | 1.77 | 1.77 | 1.77 | 300.0 | 1.77 |
2020-10-30 | 1.82 | 1.78 | 1.78 | 1.79 | 600.0 | 1.79 |
2020-10-29 | 1.79 | 1.79 | 1.79 | 1.79 | 300.0 | 1.79 |
2020-10-28 | 1.81 | 1.75 | 1.79 | 1.81 | 4000.0 | 1.81 |
2020-10-27 | 1.88 | 1.82 | 1.88 | 1.82 | 400.0 | 1.82 |
2020-10-26 | 1.94 | 1.89 | 1.89 | 1.9 | 3300.0 | 1.9 |
2020-10-23 | 1.96 | 1.92 | 1.94 | 1.95 | 1700.0 | 1.95 |
2020-10-22 | 1.97 | 1.75 | 1.97 | 1.89 | 9000.0 | 1.89 |
2020-10-21 | 1.99 | 1.97 | 1.97 | 1.99 | 4000.0 | 1.99 |
2020-10-20 | 2.0 | 1.98 | 2.0 | 1.98 | 5400.0 | 1.98 |
2020-10-19 | 2.0 | 2.0 | 2.0 | 2.0 | 3300.0 | 2.0 |
2020-10-16 | 1.99 | 1.93 | 1.99 | 1.93 | 1000.0 | 1.93 |
2020-10-15 | 1.98 | 1.82 | 1.82 | 1.97 | 5800.0 | 1.97 |
2020-10-14 | 1.99 | 1.87 | 1.99 | 1.9 | 5100.0 | 1.9 |
2020-10-13 | 2.12 | 1.86 | 2.12 | 2.0 | 62300.0 | 2.0 |
2020-10-12 | 2.13 | 2.13 | 2.13 | 2.13 | 400.0 | 2.13 |
2020-10-09 | 2.26 | 2.25 | 2.26 | 2.25 | 500.0 | 2.25 |
2020-10-08 | 2.21 | 2.21 | 2.21 | 2.21 | 300.0 | 2.21 |
2020-10-07 | 2.15 | 2.12 | 2.12 | 2.15 | 1600.0 | 2.15 |
2020-10-06 | 2.33 | 2.16 | 2.16 | 2.29 | 1900.0 | 2.29 |
2020-10-05 | 2.3 | 2.15 | 2.17 | 2.16 | 2300.0 | 2.16 |
2020-10-02 | 2.26 | 2.01 | 2.01 | 2.19 | 4100.0 | 2.19 |
2020-10-01 | 2.23 | 2.17 | 2.17 | 2.23 | 300.0 | 2.23 |
2020-09-30 | 2.21 | 2.09 | 2.1 | 2.12 | 19700.0 | 2.12 |
2020-09-29 | 2.11 | 2.09 | 2.1 | 2.11 | 22800.0 | 2.11 |
2020-09-28 | 2.28 | 2.08 | 2.28 | 2.1 | 28800.0 | 2.1 |
2020-09-25 | 2.15 | 2.15 | 2.15 | 2.15 | 400.0 | 2.15 |
2020-09-24 | 2.2 | 2.1 | 2.19 | 2.1 | 3800.0 | 2.1 |
2020-09-23 | 2.23 | 2.18 | 2.18 | 2.23 | 9700.0 | 2.23 |
2020-09-22 | 2.17 | 2.13 | 2.17 | 2.13 | 500.0 | 2.13 |
2020-09-21 | 2.19 | 2.1 | 2.1 | 2.15 | 1800.0 | 2.15 |
2020-09-18 | 2.16 | 2.08 | 2.1 | 2.08 | 23000.0 | 2.08 |
2020-09-17 | 2.15 | 2.14 | 2.15 | 2.14 | 1500.0 | 2.14 |
2020-09-16 | 2.18 | 2.1 | 2.13 | 2.11 | 1800.0 | 2.11 |
2020-09-15 | 2.17 | 2.11 | 2.12 | 2.13 | 7200.0 | 2.13 |
2020-09-14 | 2.2 | 2.17 | 2.2 | 2.17 | 1200.0 | 2.17 |
2020-09-11 | 2.23 | 2.22 | 2.23 | 2.22 | 1000.0 | 2.22 |
2020-09-10 | 2.27 | 2.12 | 2.12 | 2.21 | 8200.0 | 2.21 |
2020-09-09 | 2.35 | 2.27 | 2.29 | 2.34 | 2800.0 | 2.34 |
2020-09-08 | 2.31 | 2.17 | 2.19 | 2.3 | 7900.0 | 2.3 |
2020-09-04 | 2.24 | 2.17 | 2.17 | 2.2 | 5300.0 | 2.2 |
2020-09-03 | 2.42 | 2.21 | 2.42 | 2.28 | 2900.0 | 2.28 |
2020-09-02 | 2.23 | 2.2 | 2.2 | 2.21 | 8400.0 | 2.21 |
2020-09-01 | 2.25 | 2.19 | 2.25 | 2.19 | 3700.0 | 2.19 |
2020-08-31 | 2.38 | 2.15 | 2.38 | 2.19 | 13900.0 | 2.19 |
2020-08-28 | 2.31 | 2.22 | 2.3 | 2.31 | 9500.0 | 2.31 |
2020-08-27 | 2.37 | 2.23 | 2.35 | 2.32 | 82300.0 | 2.32 |
2020-08-26 | 2.53 | 2.36 | 2.45 | 2.39 | 11100.0 | 2.39 |
2020-08-25 | 2.49 | 2.35 | 2.39 | 2.46 | 1300.0 | 2.46 |
2020-08-24 | 2.5 | 2.35 | 2.35 | 2.38 | 4300.0 | 2.38 |
2020-08-21 | 2.41 | 2.35 | 2.4 | 2.4 | 4100.0 | 2.4 |
2020-08-20 | 2.39 | 2.35 | 2.35 | 2.36 | 10900.0 | 2.36 |
2020-08-19 | 2.39 | 2.35 | 2.39 | 2.35 | 2400.0 | 2.35 |
2020-08-18 | 2.37 | 2.33 | 2.35 | 2.37 | 800.0 | 2.37 |
2020-08-17 | 2.43 | 2.31 | 2.43 | 2.37 | 11000.0 | 2.37 |
2020-08-14 | 2.37 | 2.3 | 2.37 | 2.35 | 1100.0 | 2.35 |
2020-08-13 | 2.42 | 2.35 | 2.37 | 2.35 | 1000.0 | 2.35 |
2020-08-12 | 2.5 | 2.25 | 2.35 | 2.26 | 3600.0 | 2.26 |
2020-08-11 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 | 2.35 |
2020-08-10 | 2.42 | 2.31 | 2.36 | 2.35 | 7800.0 | 2.35 |
2020-08-07 | 2.41 | 2.36 | 2.39 | 2.38 | 3200.0 | 2.38 |
2020-08-06 | 2.64 | 2.39 | 2.64 | 2.39 | 5000.0 | 2.39 |
2020-08-05 | 2.35 | 2.34 | 2.34 | 2.35 | 1100.0 | 2.35 |
2020-08-04 | 2.36 | 2.31 | 2.36 | 2.35 | 1600.0 | 2.35 |
2020-08-03 | 2.4 | 2.35 | 2.4 | 2.37 | 5900.0 | 2.37 |
2020-07-31 | 2.41 | 2.33 | 2.41 | 2.33 | 3600.0 | 2.33 |
2020-07-30 | 2.68 | 2.25 | 2.25 | 2.35 | 2700.0 | 2.35 |
2020-07-29 | 2.26 | 2.05 | 2.26 | 2.25 | 15600.0 | 2.25 |
2020-07-28 | 2.39 | 2.05 | 2.05 | 2.26 | 39700.0 | 2.26 |
2020-07-27 | 1.99 | 1.99 | 1.99 | 1.99 | 1000.0 | 1.99 |
2020-07-24 | 1.99 | 1.99 | 1.99 | 1.99 | 600.0 | 1.99 |
2020-07-23 | 2.03 | 1.9 | 1.9 | 2.02 | 1200.0 | 2.02 |
2020-07-22 | 1.98 | 1.9 | 1.98 | 1.94 | 2500.0 | 1.94 |
2020-07-21 | 2.02 | 2.02 | 2.02 | 2.02 | 300.0 | 2.02 |
2020-07-20 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 | 1.97 |
2020-07-17 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 | 1.97 |
2020-07-16 | 1.97 | 1.97 | 1.97 | 1.97 | 100.0 | 1.97 |
2020-07-15 | 2.02 | 1.97 | 2.02 | 1.97 | 3100.0 | 1.97 |
2020-07-14 | 2.0 | 1.97 | 1.99 | 1.97 | 3200.0 | 1.97 |
2020-07-13 | 2.03 | 2.03 | 2.03 | 2.03 | 200.0 | 2.03 |
2020-07-10 | 1.96 | 1.93 | 1.96 | 1.93 | 900.0 | 1.93 |
2020-07-09 | 2.0 | 1.97 | 2.0 | 1.97 | 400.0 | 1.97 |
2020-07-08 | 1.99 | 1.94 | 1.94 | 1.98 | 1000.0 | 1.98 |
2020-07-07 | 1.94 | 1.92 | 1.92 | 1.94 | 1500.0 | 1.94 |
2020-07-06 | 2.03 | 1.99 | 1.99 | 2.03 | 1900.0 | 2.03 |
2020-07-02 | 2.0 | 1.94 | 2.0 | 1.94 | 1100.0 | 1.94 |
2020-07-01 | 2.0 | 2.0 | 2.0 | 2.0 | 300.0 | 2.0 |
2020-06-30 | 2.0 | 2.0 | 2.0 | 2.0 | 0.0 | 2.0 |
2020-06-29 | 2.1 | 1.65 | 1.8 | 2.0 | 7100.0 | 2.0 |
2020-06-26 | 2.19 | 1.9 | 2.14 | 1.9 | 16100.0 | 1.9 |
2020-06-25 | 2.15 | 2.02 | 2.02 | 2.13 | 3000.0 | 2.13 |
2020-06-24 | 2.12 | 2.06 | 2.06 | 2.12 | 1700.0 | 2.12 |
2020-06-23 | 2.22 | 2.2 | 2.2 | 2.22 | 1500.0 | 2.22 |
2020-06-22 | 2.49 | 1.98 | 1.98 | 2.17 | 16200.0 | 2.17 |
2020-06-19 | 2.14 | 1.97 | 2.02 | 1.97 | 15000.0 | 1.97 |
2020-06-18 | 1.98 | 1.92 | 1.92 | 1.98 | 1300.0 | 1.98 |
2020-06-17 | 2.04 | 1.95 | 2.04 | 1.95 | 15100.0 | 1.95 |
2020-06-16 | 2.04 | 2.0 | 2.03 | 2.04 | 1100.0 | 2.04 |
2020-06-15 | 2.02 | 1.94 | 1.94 | 1.94 | 1400.0 | 1.94 |
2020-06-12 | 1.94 | 1.83 | 1.89 | 1.93 | 2100.0 | 1.93 |
2020-06-11 | 1.94 | 1.88 | 1.88 | 1.94 | 1000.0 | 1.94 |
2020-06-10 | 1.94 | 1.85 | 1.85 | 1.94 | 2800.0 | 1.94 |
2020-06-09 | 1.94 | 1.86 | 1.94 | 1.94 | 3500.0 | 1.94 |
2020-06-08 | 1.97 | 1.91 | 1.93 | 1.92 | 7500.0 | 1.92 |
2020-06-05 | 1.98 | 1.96 | 1.96 | 1.96 | 1900.0 | 1.96 |
2020-06-04 | 1.91 | 1.81 | 1.81 | 1.91 | 800.0 | 1.91 |
2020-06-03 | 2.04 | 1.91 | 1.97 | 1.96 | 2800.0 | 1.96 |
2020-06-02 | 2.03 | 1.97 | 2.02 | 2.0 | 3300.0 | 2.0 |
2020-06-01 | 2.04 | 2.02 | 2.02 | 2.04 | 3400.0 | 2.04 |
2020-05-29 | 2.03 | 1.91 | 2.02 | 2.02 | 10000.0 | 2.02 |
2020-05-28 | 2.02 | 1.93 | 2.02 | 2.0 | 12000.0 | 2.0 |
2020-05-27 | 2.04 | 2.02 | 2.03 | 2.02 | 1500.0 | 2.02 |
2020-05-26 | 2.05 | 2.02 | 2.05 | 2.02 | 3000.0 | 2.02 |
2020-05-22 | 2.04 | 2.01 | 2.02 | 2.04 | 5000.0 | 2.04 |
2020-05-21 | 2.04 | 2.02 | 2.02 | 2.02 | 10100.0 | 2.02 |
2020-05-20 | 2.04 | 2.01 | 2.01 | 2.04 | 4000.0 | 2.04 |
2020-05-19 | 2.03 | 2.02 | 2.02 | 2.02 | 7600.0 | 2.02 |
2020-05-18 | 2.14 | 2.02 | 2.02 | 2.04 | 11300.0 | 2.04 |
2020-05-15 | 2.0 | 2.0 | 2.0 | 2.0 | 7500.0 | 2.0 |
2020-05-14 | 2.09 | 2.09 | 2.09 | 2.09 | 200.0 | 2.09 |
2020-05-13 | 2.07 | 2.01 | 2.06 | 2.02 | 21900.0 | 2.02 |
2020-05-12 | 2.05 | 2.01 | 2.01 | 2.02 | 7700.0 | 2.02 |
2020-05-11 | 2.24 | 2.01 | 2.24 | 2.02 | 12400.0 | 2.02 |
2020-05-08 | 2.23 | 2.0 | 2.09 | 2.22 | 13600.0 | 2.22 |
2020-05-07 | 2.15 | 2.08 | 2.13 | 2.1 | 10900.0 | 2.1 |
2020-05-06 | 2.17 | 1.81 | 1.81 | 2.0 | 49700.0 | 2.0 |
2020-05-05 | 1.85 | 1.68 | 1.77 | 1.73 | 107400.0 | 1.73 |
2020-05-04 | 1.8 | 1.63 | 1.63 | 1.77 | 44300.0 | 1.77 |
2020-05-01 | 1.75 | 1.3 | 1.3 | 1.63 | 126100.0 | 1.63 |
2020-04-30 | 1.37 | 1.35 | 1.35 | 1.37 | 2100.0 | 1.37 |
2020-04-29 | 1.45 | 1.33 | 1.45 | 1.33 | 20700.0 | 1.33 |
2020-04-28 | 1.45 | 1.4 | 1.44 | 1.4 | 12200.0 | 1.4 |
2020-04-27 | 1.4 | 1.36 | 1.37 | 1.4 | 11600.0 | 1.4 |
2020-04-24 | 1.42 | 1.4 | 1.42 | 1.4 | 2400.0 | 1.4 |
2020-04-23 | 1.48 | 1.35 | 1.46 | 1.44 | 13400.0 | 1.44 |
2020-04-22 | 1.84 | 1.43 | 1.84 | 1.46 | 11900.0 | 1.46 |
2020-04-21 | 1.44 | 1.38 | 1.43 | 1.43 | 4000.0 | 1.43 |
2020-04-20 | 1.44 | 1.34 | 1.34 | 1.44 | 3200.0 | 1.44 |
2020-04-17 | 1.48 | 1.3 | 1.48 | 1.35 | 36000.0 | 1.35 |
2020-04-16 | 1.52 | 1.46 | 1.51 | 1.46 | 4900.0 | 1.46 |
2020-04-15 | 1.53 | 1.47 | 1.49 | 1.53 | 7700.0 | 1.53 |
2020-04-14 | 1.56 | 1.41 | 1.41 | 1.56 | 2400.0 | 1.56 |
2020-04-13 | 1.58 | 1.47 | 1.5 | 1.48 | 24500.0 | 1.48 |
2020-04-09 | 1.48 | 1.41 | 1.44 | 1.42 | 16800.0 | 1.42 |
2020-04-08 | 1.51 | 1.47 | 1.47 | 1.51 | 1400.0 | 1.51 |
2020-04-07 | 1.5 | 1.38 | 1.38 | 1.49 | 8100.0 | 1.49 |
2020-04-06 | 1.62 | 1.5 | 1.62 | 1.5 | 4000.0 | 1.5 |
2020-04-03 | 1.61 | 1.52 | 1.53 | 1.61 | 4200.0 | 1.61 |
2020-04-02 | 1.53 | 1.53 | 1.53 | 1.53 | 700.0 | 1.53 |
2020-04-01 | 1.62 | 1.62 | 1.62 | 1.62 | 200.0 | 1.62 |
2020-03-31 | 1.62 | 1.52 | 1.52 | 1.56 | 2300.0 | 1.56 |
2020-03-30 | 1.62 | 1.51 | 1.62 | 1.53 | 1000.0 | 1.53 |
2020-03-27 | 1.63 | 1.57 | 1.6 | 1.63 | 1800.0 | 1.63 |
2020-03-26 | 1.7 | 1.55 | 1.7 | 1.62 | 2200.0 | 1.62 |
2020-03-25 | 1.74 | 1.62 | 1.62 | 1.74 | 1800.0 | 1.74 |
2020-03-24 | 1.75 | 1.36 | 1.45 | 1.45 | 10500.0 | 1.45 |
2020-03-23 | 1.61 | 1.59 | 1.61 | 1.6 | 500.0 | 1.6 |
2020-03-20 | 1.76 | 1.38 | 1.39 | 1.46 | 10800.0 | 1.46 |
2020-03-19 | 1.5 | 1.35 | 1.5 | 1.4 | 10500.0 | 1.4 |
2020-03-18 | 1.69 | 1.6 | 1.69 | 1.6 | 800.0 | 1.6 |
2020-03-17 | 1.98 | 1.35 | 1.35 | 1.98 | 1600.0 | 1.98 |
2020-03-16 | 1.55 | 1.12 | 1.12 | 1.44 | 14300.0 | 1.44 |
2020-03-13 | 1.74 | 1.51 | 1.7 | 1.55 | 12700.0 | 1.55 |
2020-03-12 | 2.05 | 1.72 | 2.01 | 1.72 | 9900.0 | 1.72 |
2020-03-11 | 2.17 | 1.95 | 1.95 | 2.16 | 37400.0 | 2.16 |
2020-03-10 | 2.2 | 1.95 | 2.18 | 2.01 | 8900.0 | 2.01 |
2020-03-09 | 2.16 | 2.05 | 2.15 | 2.05 | 12400.0 | 2.05 |
2020-03-06 | 2.24 | 2.24 | 2.24 | 2.24 | 100.0 | 2.24 |
2020-03-05 | 2.26 | 2.16 | 2.16 | 2.25 | 1200.0 | 2.25 |
2020-03-04 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 | 2.16 |
2020-03-03 | 2.34 | 2.14 | 2.2 | 2.16 | 7200.0 | 2.16 |
2020-03-02 | 2.27 | 2.15 | 2.27 | 2.15 | 1800.0 | 2.15 |
2020-02-28 | 2.33 | 2.28 | 2.33 | 2.28 | 1800.0 | 2.28 |
2020-02-27 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 | 2.29 |
2020-02-26 | 2.29 | 2.29 | 2.29 | 2.29 | 400.0 | 2.29 |
2020-02-25 | 2.5 | 2.12 | 2.5 | 2.23 | 26700.0 | 2.23 |
2020-02-24 | 2.52 | 2.49 | 2.49 | 2.49 | 1600.0 | 2.49 |
2020-02-21 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 | 2.6 |
2020-02-20 | 2.6 | 2.6 | 2.6 | 2.6 | 700.0 | 2.6 |
2020-02-19 | 2.68 | 2.51 | 2.68 | 2.6 | 8200.0 | 2.6 |
2020-02-18 | 2.71 | 2.69 | 2.71 | 2.69 | 12800.0 | 2.69 |