名前 | NTN Buzztime Inc. Common Stock |
ティッカー | NTN |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.18 | 5.77 | 6.0 | 5.96 | 1729900.0 | 5.96 |
2021-02-12 | 6.0 | 5.1 | 5.11 | 5.65 | 2931400.0 | 5.65 |
2021-02-11 | 5.7 | 4.59 | 4.96 | 5.11 | 2194500.0 | 5.11 |
2021-02-10 | 5.3 | 4.03 | 4.85 | 4.79 | 3087800.0 | 4.79 |
2021-02-09 | 4.82 | 4.26 | 4.37 | 4.57 | 1179700.0 | 4.57 |
2021-02-08 | 4.55 | 4.32 | 4.39 | 4.37 | 313500.0 | 4.37 |
2021-02-05 | 4.74 | 4.21 | 4.6 | 4.32 | 838600.0 | 4.32 |
2021-02-04 | 5.13 | 4.33 | 4.71 | 4.78 | 935000.0 | 4.78 |
2021-02-03 | 5.34 | 4.67 | 4.94 | 5.21 | 2055100.0 | 5.21 |
2021-02-02 | 7.16 | 4.12 | 4.12 | 6.38 | 15598500.0 | 6.38 |
2021-02-01 | 5.14 | 3.91 | 4.72 | 4.66 | 1797500.0 | 4.66 |
2021-01-29 | 4.54 | 3.8 | 4.31 | 3.9 | 2326200.0 | 3.9 |
2021-01-28 | 6.37 | 3.67 | 3.67 | 4.1 | 3777700.0 | 4.1 |
2021-01-27 | 5.2 | 3.2 | 3.3 | 5.2 | 3566300.0 | 5.2 |
2021-01-26 | 3.38 | 3.0 | 3.26 | 3.36 | 566900.0 | 3.36 |
2021-01-25 | 3.28 | 2.91 | 2.94 | 3.23 | 723200.0 | 3.23 |
2021-01-22 | 3.43 | 2.63 | 2.63 | 3.1 | 2678100.0 | 3.1 |
2021-01-21 | 2.99 | 2.55 | 2.7 | 2.69 | 1481600.0 | 2.69 |
2021-01-20 | 4.4 | 2.47 | 2.47 | 2.83 | 13971900.0 | 2.83 |
2021-01-19 | 2.58 | 2.4 | 2.4 | 2.55 | 290100.0 | 2.55 |
2021-01-15 | 2.6 | 2.39 | 2.6 | 2.39 | 239300.0 | 2.39 |
2021-01-14 | 2.61 | 2.47 | 2.47 | 2.6 | 378800.0 | 2.6 |
2021-01-13 | 2.47 | 2.39 | 2.4 | 2.46 | 124900.0 | 2.46 |
2021-01-12 | 2.44 | 2.32 | 2.35 | 2.38 | 200500.0 | 2.38 |
2021-01-11 | 2.44 | 2.31 | 2.34 | 2.34 | 186700.0 | 2.34 |
2021-01-08 | 2.49 | 2.36 | 2.49 | 2.42 | 153000.0 | 2.42 |
2021-01-07 | 2.45 | 2.31 | 2.35 | 2.43 | 187800.0 | 2.43 |
2021-01-06 | 2.38 | 2.28 | 2.28 | 2.31 | 289900.0 | 2.31 |
2021-01-05 | 2.38 | 2.24 | 2.33 | 2.29 | 290600.0 | 2.29 |
2021-01-04 | 2.37 | 2.22 | 2.25 | 2.32 | 222400.0 | 2.32 |
2020-12-31 | 2.88 | 2.22 | 2.35 | 2.24 | 834500.0 | 2.24 |
2020-12-30 | 2.44 | 2.15 | 2.22 | 2.42 | 389300.0 | 2.42 |
2020-12-29 | 2.86 | 2.19 | 2.5 | 2.24 | 2227700.0 | 2.24 |
2020-12-28 | 2.47 | 2.06 | 2.12 | 2.4 | 1791600.0 | 2.4 |
2020-12-24 | 2.19 | 2.03 | 2.03 | 2.15 | 259700.0 | 2.15 |
2020-12-23 | 2.1 | 2.04 | 2.06 | 2.05 | 158000.0 | 2.05 |
2020-12-22 | 2.1 | 2.0 | 2.07 | 2.03 | 205400.0 | 2.03 |
2020-12-21 | 2.15 | 2.05 | 2.15 | 2.06 | 284100.0 | 2.06 |
2020-12-18 | 2.27 | 2.16 | 2.27 | 2.17 | 95900.0 | 2.17 |
2020-12-17 | 2.24 | 2.11 | 2.15 | 2.23 | 180400.0 | 2.23 |
2020-12-16 | 2.36 | 2.17 | 2.25 | 2.19 | 256800.0 | 2.19 |
2020-12-15 | 2.33 | 2.12 | 2.12 | 2.28 | 502200.0 | 2.28 |
2020-12-14 | 2.21 | 2.09 | 2.19 | 2.12 | 222300.0 | 2.12 |
2020-12-11 | 2.21 | 2.1 | 2.12 | 2.12 | 233900.0 | 2.12 |
2020-12-10 | 2.33 | 2.08 | 2.25 | 2.13 | 558500.0 | 2.13 |
2020-12-09 | 2.6 | 2.11 | 2.17 | 2.4 | 3082700.0 | 2.4 |
2020-12-08 | 2.18 | 2.08 | 2.1 | 2.15 | 240200.0 | 2.15 |
2020-12-07 | 2.16 | 2.03 | 2.06 | 2.1 | 250000.0 | 2.1 |
2020-12-04 | 2.15 | 2.01 | 2.06 | 2.04 | 204500.0 | 2.04 |
2020-12-03 | 2.13 | 2.02 | 2.06 | 2.04 | 211200.0 | 2.04 |
2020-12-02 | 2.18 | 2.01 | 2.16 | 2.09 | 269700.0 | 2.09 |
2020-12-01 | 2.29 | 2.09 | 2.13 | 2.21 | 820500.0 | 2.21 |
2020-11-30 | 2.12 | 1.97 | 1.98 | 2.04 | 1310200.0 | 2.04 |
2020-11-27 | 2.04 | 1.94 | 2.01 | 2.02 | 189200.0 | 2.02 |
2020-11-25 | 2.18 | 1.96 | 2.16 | 1.97 | 410400.0 | 1.97 |
2020-11-24 | 2.22 | 1.92 | 2.0 | 2.14 | 927900.0 | 2.14 |
2020-11-23 | 1.97 | 1.9 | 1.95 | 1.96 | 342400.0 | 1.96 |
2020-11-20 | 2.0 | 1.8 | 1.88 | 1.93 | 576400.0 | 1.93 |
2020-11-19 | 1.96 | 1.86 | 1.91 | 1.88 | 104500.0 | 1.88 |
2020-11-18 | 1.94 | 1.86 | 1.92 | 1.91 | 131900.0 | 1.91 |
2020-11-17 | 1.98 | 1.86 | 1.94 | 1.91 | 236500.0 | 1.91 |
2020-11-16 | 2.02 | 1.9 | 1.95 | 1.91 | 198400.0 | 1.91 |
2020-11-13 | 2.08 | 1.91 | 2.01 | 1.96 | 506200.0 | 1.96 |
2020-11-12 | 2.19 | 1.97 | 2.1 | 2.03 | 342300.0 | 2.03 |
2020-11-11 | 2.12 | 1.91 | 2.0 | 2.06 | 332800.0 | 2.06 |
2020-11-10 | 2.15 | 1.87 | 1.87 | 1.94 | 272200.0 | 1.94 |
2020-11-09 | 1.96 | 1.81 | 1.91 | 1.9 | 354400.0 | 1.9 |
2020-11-06 | 2.06 | 1.93 | 1.93 | 1.95 | 213200.0 | 1.95 |
2020-11-05 | 1.97 | 1.88 | 1.89 | 1.94 | 134100.0 | 1.94 |
2020-11-04 | 1.99 | 1.84 | 1.86 | 1.93 | 258900.0 | 1.93 |
2020-11-03 | 2.06 | 1.78 | 1.86 | 1.81 | 657200.0 | 1.81 |
2020-11-02 | 1.85 | 1.75 | 1.8 | 1.8 | 117200.0 | 1.8 |
2020-10-30 | 1.9 | 1.75 | 1.9 | 1.79 | 272900.0 | 1.79 |
2020-10-29 | 2.02 | 1.85 | 1.88 | 1.88 | 505400.0 | 1.88 |
2020-10-28 | 2.05 | 1.89 | 2.0 | 1.93 | 861500.0 | 1.93 |
2020-10-27 | 2.24 | 2.05 | 2.24 | 2.1 | 614600.0 | 2.1 |
2020-10-26 | 2.35 | 2.15 | 2.21 | 2.21 | 515600.0 | 2.21 |
2020-10-23 | 2.36 | 2.12 | 2.2 | 2.17 | 522500.0 | 2.17 |
2020-10-22 | 2.55 | 2.03 | 2.07 | 2.38 | 2818100.0 | 2.38 |
2020-10-21 | 2.26 | 2.05 | 2.26 | 2.09 | 592100.0 | 2.09 |
2020-10-20 | 2.35 | 2.0 | 2.03 | 2.26 | 1299100.0 | 2.26 |
2020-10-19 | 2.16 | 1.96 | 2.16 | 2.05 | 644700.0 | 2.05 |
2020-10-16 | 2.2 | 1.98 | 2.12 | 2.15 | 1113800.0 | 2.15 |
2020-10-15 | 2.4 | 1.82 | 1.85 | 2.31 | 2541000.0 | 2.31 |
2020-10-14 | 2.05 | 1.75 | 1.75 | 1.91 | 835800.0 | 1.91 |
2020-10-13 | 1.86 | 1.74 | 1.76 | 1.79 | 303700.0 | 1.79 |
2020-10-12 | 1.81 | 1.75 | 1.8 | 1.79 | 92900.0 | 1.79 |
2020-10-09 | 1.87 | 1.75 | 1.79 | 1.75 | 160100.0 | 1.75 |
2020-10-08 | 1.93 | 1.78 | 1.85 | 1.79 | 547600.0 | 1.79 |
2020-10-07 | 1.83 | 1.67 | 1.73 | 1.78 | 645300.0 | 1.78 |
2020-10-06 | 1.76 | 1.68 | 1.75 | 1.7 | 114600.0 | 1.7 |
2020-10-05 | 1.8 | 1.68 | 1.7 | 1.69 | 147500.0 | 1.69 |
2020-10-02 | 1.77 | 1.62 | 1.62 | 1.71 | 159100.0 | 1.71 |
2020-10-01 | 1.77 | 1.61 | 1.71 | 1.67 | 173900.0 | 1.67 |
2020-09-30 | 1.81 | 1.7 | 1.74 | 1.7 | 199900.0 | 1.7 |
2020-09-29 | 1.82 | 1.7 | 1.79 | 1.71 | 268100.0 | 1.71 |
2020-09-28 | 1.9 | 1.69 | 1.69 | 1.77 | 295300.0 | 1.77 |
2020-09-25 | 2.02 | 1.64 | 1.74 | 1.89 | 368100.0 | 1.89 |
2020-09-24 | 1.78 | 1.55 | 1.7 | 1.74 | 250500.0 | 1.74 |
2020-09-23 | 1.96 | 1.71 | 1.96 | 1.79 | 352300.0 | 1.79 |
2020-09-22 | 2.02 | 1.75 | 1.8 | 2.02 | 1356900.0 | 2.02 |
2020-09-21 | 2.79 | 1.83 | 2.4 | 1.95 | 27842000.0 | 1.95 |
2020-09-18 | 2.4 | 1.67 | 1.73 | 1.99 | 2577600.0 | 1.99 |
2020-09-17 | 1.69 | 1.58 | 1.58 | 1.69 | 62800.0 | 1.69 |
2020-09-16 | 1.67 | 1.6 | 1.64 | 1.62 | 30500.0 | 1.62 |
2020-09-15 | 1.7 | 1.57 | 1.66 | 1.59 | 44000.0 | 1.59 |
2020-09-14 | 1.73 | 1.58 | 1.58 | 1.71 | 63700.0 | 1.71 |
2020-09-11 | 1.68 | 1.56 | 1.68 | 1.61 | 93000.0 | 1.61 |
2020-09-10 | 1.69 | 1.61 | 1.69 | 1.63 | 95500.0 | 1.63 |
2020-09-09 | 1.69 | 1.55 | 1.59 | 1.69 | 194900.0 | 1.69 |
2020-09-08 | 1.73 | 1.52 | 1.59 | 1.59 | 113700.0 | 1.59 |
2020-09-04 | 1.66 | 1.56 | 1.66 | 1.6 | 104200.0 | 1.6 |
2020-09-03 | 1.82 | 1.58 | 1.82 | 1.66 | 129200.0 | 1.66 |
2020-09-02 | 1.83 | 1.7 | 1.71 | 1.75 | 153600.0 | 1.75 |
2020-09-01 | 1.81 | 1.74 | 1.79 | 1.77 | 47600.0 | 1.77 |
2020-08-31 | 1.85 | 1.7 | 1.82 | 1.81 | 123400.0 | 1.81 |
2020-08-28 | 1.91 | 1.8 | 1.9 | 1.82 | 102600.0 | 1.82 |
2020-08-27 | 1.87 | 1.75 | 1.84 | 1.87 | 207500.0 | 1.87 |
2020-08-26 | 1.96 | 1.82 | 1.94 | 1.84 | 244600.0 | 1.84 |
2020-08-25 | 2.1 | 1.93 | 2.0 | 1.97 | 198600.0 | 1.97 |
2020-08-24 | 2.08 | 1.93 | 2.08 | 2.02 | 267800.0 | 2.02 |
2020-08-21 | 2.36 | 2.1 | 2.36 | 2.12 | 170600.0 | 2.12 |
2020-08-20 | 2.53 | 2.21 | 2.31 | 2.27 | 427800.0 | 2.27 |
2020-08-19 | 2.73 | 2.34 | 2.34 | 2.62 | 554400.0 | 2.62 |
2020-08-18 | 2.7 | 2.34 | 2.5 | 2.52 | 577600.0 | 2.52 |
2020-08-17 | 2.96 | 2.51 | 2.92 | 2.51 | 1134600.0 | 2.51 |
2020-08-14 | 3.9 | 2.9 | 3.35 | 3.13 | 5660400.0 | 3.13 |
2020-08-13 | 7.76 | 2.81 | 2.97 | 4.25 | 208312000.0 | 4.25 |
2020-08-12 | 2.03 | 1.83 | 1.83 | 1.85 | 108900.0 | 1.85 |
2020-08-11 | 2.04 | 1.91 | 2.04 | 1.95 | 49300.0 | 1.95 |
2020-08-10 | 2.01 | 1.9 | 1.95 | 1.96 | 72200.0 | 1.96 |
2020-08-07 | 2.06 | 1.88 | 2.01 | 1.99 | 158900.0 | 1.99 |
2020-08-06 | 2.21 | 2.09 | 2.15 | 2.12 | 138700.0 | 2.12 |
2020-08-05 | 2.19 | 2.07 | 2.08 | 2.15 | 64500.0 | 2.15 |
2020-08-04 | 2.17 | 2.0 | 2.03 | 2.1 | 91400.0 | 2.1 |
2020-08-03 | 2.09 | 1.98 | 2.02 | 2.05 | 69200.0 | 2.05 |
2020-07-31 | 2.08 | 2.0 | 2.08 | 2.03 | 59900.0 | 2.03 |
2020-07-30 | 2.15 | 2.0 | 2.04 | 2.09 | 77800.0 | 2.09 |
2020-07-29 | 2.19 | 2.01 | 2.12 | 2.08 | 171200.0 | 2.08 |
2020-07-28 | 2.22 | 2.11 | 2.16 | 2.18 | 80300.0 | 2.18 |
2020-07-27 | 2.31 | 2.1 | 2.31 | 2.22 | 198600.0 | 2.22 |
2020-07-24 | 2.29 | 2.0 | 2.07 | 2.25 | 348900.0 | 2.25 |
2020-07-23 | 2.2 | 1.98 | 2.01 | 2.06 | 214900.0 | 2.06 |
2020-07-22 | 2.13 | 1.88 | 2.0 | 2.04 | 169100.0 | 2.04 |
2020-07-21 | 2.1 | 1.96 | 2.09 | 2.02 | 241200.0 | 2.02 |
2020-07-20 | 1.98 | 1.81 | 1.91 | 1.95 | 389700.0 | 1.95 |
2020-07-17 | 1.92 | 1.85 | 1.89 | 1.85 | 103900.0 | 1.85 |
2020-07-16 | 1.95 | 1.84 | 1.95 | 1.92 | 56100.0 | 1.92 |
2020-07-15 | 1.94 | 1.82 | 1.84 | 1.89 | 242100.0 | 1.89 |
2020-07-14 | 1.86 | 1.68 | 1.83 | 1.84 | 191700.0 | 1.84 |
2020-07-13 | 2.09 | 1.83 | 2.03 | 1.85 | 192300.0 | 1.85 |
2020-07-10 | 2.14 | 1.9 | 1.94 | 2.01 | 453900.0 | 2.01 |
2020-07-09 | 2.09 | 1.94 | 2.07 | 1.96 | 159000.0 | 1.96 |
2020-07-08 | 2.13 | 2.03 | 2.07 | 2.08 | 135100.0 | 2.08 |
2020-07-07 | 2.22 | 2.06 | 2.14 | 2.08 | 141300.0 | 2.08 |
2020-07-06 | 2.25 | 2.03 | 2.06 | 2.15 | 358700.0 | 2.15 |
2020-07-02 | 2.33 | 2.08 | 2.2 | 2.12 | 422600.0 | 2.12 |
2020-07-01 | 2.34 | 2.02 | 2.05 | 2.18 | 878900.0 | 2.18 |
2020-06-30 | 2.37 | 2.06 | 2.18 | 2.2 | 340700.0 | 2.2 |
2020-06-29 | 2.4 | 2.11 | 2.4 | 2.19 | 299700.0 | 2.19 |
2020-06-26 | 2.42 | 1.83 | 2.02 | 2.17 | 823200.0 | 2.17 |
2020-06-25 | 2.16 | 1.96 | 2.07 | 2.07 | 344400.0 | 2.07 |
2020-06-24 | 2.25 | 1.88 | 2.13 | 2.03 | 337500.0 | 2.03 |
2020-06-23 | 2.46 | 2.1 | 2.11 | 2.15 | 673200.0 | 2.15 |
2020-06-22 | 2.79 | 2.2 | 2.72 | 2.31 | 1336300.0 | 2.31 |
2020-06-19 | 3.5 | 2.65 | 3.18 | 3.15 | 4634300.0 | 3.15 |
2020-06-18 | 3.45 | 2.12 | 2.15 | 2.78 | 8161100.0 | 2.78 |
2020-06-17 | 6.75 | 2.16 | 5.98 | 2.39 | 11047200.0 | 2.39 |
2020-06-16 | 5.2 | 1.13 | 1.27 | 4.5 | 12355800.0 | 4.5 |
2020-06-15 | 1.58 | 1.01 | 1.07 | 1.25 | 2796600.0 | 1.25 |
2020-06-12 | 1.11 | 1.0 | 1.03 | 1.08 | 90400.0 | 1.08 |
2020-06-11 | 1.08 | 0.95 | 1.03 | 1.03 | 219200.0 | 1.03 |
2020-06-10 | 1.22 | 0.99 | 1.22 | 1.0 | 358600.0 | 1.0 |
2020-06-09 | 1.28 | 1.17 | 1.21 | 1.21 | 77600.0 | 1.21 |
2020-06-08 | 1.4 | 1.15 | 1.37 | 1.2 | 118800.0 | 1.2 |
2020-06-05 | 1.52 | 1.16 | 1.36 | 1.37 | 242600.0 | 1.37 |
2020-06-04 | 2.12 | 1.17 | 1.2 | 1.36 | 1723800.0 | 1.36 |
2020-06-03 | 1.22 | 1.0 | 1.0 | 1.2 | 192700.0 | 1.2 |
2020-06-02 | 1.06 | 0.94 | 1.04 | 0.95 | 89600.0 | 0.95 |
2020-06-01 | 1.11 | 1.02 | 1.11 | 1.07 | 49800.0 | 1.07 |
2020-05-29 | 1.12 | 1.05 | 1.08 | 1.12 | 37000.0 | 1.12 |
2020-05-28 | 1.17 | 1.05 | 1.17 | 1.05 | 43100.0 | 1.05 |
2020-05-27 | 1.16 | 1.08 | 1.12 | 1.11 | 21300.0 | 1.11 |
2020-05-26 | 1.45 | 1.02 | 1.45 | 1.07 | 108300.0 | 1.07 |
2020-05-22 | 1.42 | 1.13 | 1.35 | 1.15 | 69400.0 | 1.15 |
2020-05-21 | 1.47 | 1.21 | 1.39 | 1.29 | 59200.0 | 1.29 |
2020-05-20 | 1.55 | 1.29 | 1.46 | 1.33 | 36800.0 | 1.33 |
2020-05-19 | 1.66 | 1.53 | 1.55 | 1.55 | 17200.0 | 1.55 |
2020-05-18 | 1.5 | 1.41 | 1.45 | 1.45 | 35600.0 | 1.45 |
2020-05-15 | 1.42 | 1.39 | 1.42 | 1.39 | 11400.0 | 1.39 |
2020-05-14 | 1.33 | 1.17 | 1.2 | 1.33 | 7200.0 | 1.33 |
2020-05-13 | 1.2 | 1.08 | 1.15 | 1.16 | 13400.0 | 1.16 |
2020-05-12 | 1.44 | 1.13 | 1.44 | 1.22 | 10800.0 | 1.22 |
2020-05-11 | 1.38 | 1.25 | 1.33 | 1.27 | 12000.0 | 1.27 |
2020-05-08 | 1.37 | 1.17 | 1.32 | 1.27 | 37500.0 | 1.27 |
2020-05-07 | 1.36 | 1.21 | 1.26 | 1.26 | 22700.0 | 1.26 |
2020-05-06 | 1.39 | 1.13 | 1.15 | 1.2 | 34300.0 | 1.2 |
2020-05-05 | 1.22 | 1.08 | 1.12 | 1.13 | 8900.0 | 1.13 |
2020-05-04 | 1.22 | 1.07 | 1.2 | 1.07 | 13200.0 | 1.07 |
2020-05-01 | 1.16 | 1.06 | 1.16 | 1.15 | 3000.0 | 1.15 |
2020-04-30 | 1.16 | 1.08 | 1.16 | 1.12 | 13200.0 | 1.12 |
2020-04-29 | 1.22 | 1.1 | 1.19 | 1.13 | 34200.0 | 1.13 |
2020-04-28 | 1.16 | 1.04 | 1.1 | 1.14 | 7800.0 | 1.14 |
2020-04-27 | 1.13 | 1.05 | 1.13 | 1.12 | 46800.0 | 1.12 |
2020-04-24 | 1.15 | 1.06 | 1.14 | 1.08 | 20000.0 | 1.08 |
2020-04-23 | 1.17 | 1.04 | 1.15 | 1.1 | 26500.0 | 1.1 |
2020-04-22 | 1.17 | 1.08 | 1.1 | 1.17 | 8000.0 | 1.17 |
2020-04-21 | 1.16 | 1.05 | 1.16 | 1.08 | 3500.0 | 1.08 |
2020-04-20 | 1.22 | 1.0 | 1.2 | 1.15 | 18800.0 | 1.15 |
2020-04-17 | 1.33 | 0.98 | 1.28 | 1.21 | 25900.0 | 1.21 |
2020-04-16 | 1.46 | 1.16 | 1.46 | 1.22 | 16800.0 | 1.22 |
2020-04-15 | 1.46 | 1.32 | 1.32 | 1.46 | 1000.0 | 1.46 |
2020-04-14 | 1.48 | 1.38 | 1.48 | 1.48 | 5200.0 | 1.48 |
2020-04-13 | 1.44 | 1.33 | 1.41 | 1.43 | 13600.0 | 1.43 |
2020-04-09 | 1.5 | 1.25 | 1.34 | 1.35 | 23100.0 | 1.35 |
2020-04-08 | 1.32 | 1.18 | 1.23 | 1.32 | 6900.0 | 1.32 |
2020-04-07 | 1.23 | 1.13 | 1.23 | 1.2 | 8100.0 | 1.2 |
2020-04-06 | 1.22 | 1.2 | 1.22 | 1.21 | 2000.0 | 1.21 |
2020-04-03 | 1.22 | 1.04 | 1.21 | 1.17 | 1500.0 | 1.17 |
2020-04-02 | 1.54 | 1.26 | 1.35 | 1.27 | 9900.0 | 1.27 |
2020-04-01 | 1.59 | 1.55 | 1.59 | 1.58 | 1300.0 | 1.58 |
2020-03-31 | 1.69 | 1.36 | 1.64 | 1.52 | 12400.0 | 1.52 |
2020-03-30 | 1.55 | 1.36 | 1.5 | 1.54 | 13600.0 | 1.54 |
2020-03-27 | 1.61 | 1.39 | 1.61 | 1.48 | 8800.0 | 1.48 |
2020-03-26 | 1.38 | 1.2 | 1.27 | 1.38 | 25000.0 | 1.38 |
2020-03-25 | 1.41 | 1.26 | 1.41 | 1.36 | 5200.0 | 1.36 |
2020-03-24 | 1.44 | 0.98 | 1.2 | 1.44 | 11300.0 | 1.44 |
2020-03-23 | 1.66 | 1.3 | 1.66 | 1.35 | 6800.0 | 1.35 |
2020-03-20 | 1.62 | 1.58 | 1.62 | 1.58 | 1000.0 | 1.58 |
2020-03-19 | 1.55 | 1.41 | 1.55 | 1.48 | 1900.0 | 1.48 |
2020-03-18 | 1.72 | 1.55 | 1.72 | 1.61 | 14500.0 | 1.61 |
2020-03-17 | 2.02 | 1.76 | 1.87 | 1.77 | 4400.0 | 1.77 |
2020-03-16 | 2.1 | 1.59 | 1.8 | 1.73 | 4400.0 | 1.73 |
2020-03-13 | 1.87 | 1.72 | 1.72 | 1.75 | 4400.0 | 1.75 |
2020-03-12 | 2.0 | 1.59 | 1.59 | 1.8 | 16600.0 | 1.8 |
2020-03-11 | 1.72 | 1.72 | 1.72 | 1.72 | 500.0 | 1.72 |
2020-03-10 | 2.23 | 1.92 | 1.98 | 2.13 | 13300.0 | 2.13 |
2020-03-09 | 1.8 | 1.63 | 1.8 | 1.75 | 10200.0 | 1.75 |
2020-03-06 | 1.94 | 1.8 | 1.9 | 1.81 | 3700.0 | 1.81 |
2020-03-05 | 2.05 | 1.8 | 2.05 | 1.8 | 1800.0 | 1.8 |
2020-03-04 | 2.21 | 1.8 | 1.92 | 1.88 | 2600.0 | 1.88 |
2020-03-03 | 2.3 | 1.85 | 2.3 | 2.17 | 5200.0 | 2.17 |
2020-03-02 | 2.3 | 2.25 | 2.25 | 2.26 | 5300.0 | 2.26 |
2020-02-28 | 2.17 | 1.93 | 1.94 | 2.13 | 3000.0 | 2.13 |
2020-02-27 | 2.69 | 1.8 | 1.97 | 1.9 | 61800.0 | 1.9 |
2020-02-26 | 1.98 | 1.89 | 1.98 | 1.9 | 2000.0 | 1.9 |
2020-02-25 | 2.13 | 1.89 | 2.13 | 1.89 | 4800.0 | 1.89 |
2020-02-24 | 2.1 | 2.1 | 2.1 | 2.1 | 4600.0 | 2.1 |
2020-02-21 | 2.08 | 2.08 | 2.08 | 2.08 | 600.0 | 2.08 |
2020-02-20 | 2.07 | 1.92 | 2.07 | 2.06 | 1000.0 | 2.06 |
2020-02-19 | 2.13 | 2.04 | 2.12 | 2.05 | 3200.0 | 2.05 |
2020-02-18 | 2.14 | 1.94 | 1.94 | 2.13 | 4900.0 | 2.13 |