名前 | OneWater Marine Inc. Class A Common Stock |
ティッカー | ONEW |
国 | United States |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 35.97 | 34.71 | 35.7 | 35.3 | 99900.0 | 35.3 |
2021-02-12 | 35.79 | 34.0 | 35.68 | 34.82 | 108900.0 | 34.82 |
2021-02-11 | 37.31 | 34.74 | 36.6 | 35.5 | 112800.0 | 35.5 |
2021-02-10 | 37.42 | 35.26 | 35.5 | 36.08 | 123600.0 | 36.08 |
2021-02-09 | 35.93 | 33.52 | 35.54 | 34.51 | 98100.0 | 34.51 |
2021-02-08 | 37.81 | 34.54 | 37.75 | 34.89 | 125300.0 | 34.89 |
2021-02-05 | 38.05 | 34.17 | 35.3 | 36.82 | 178400.0 | 36.82 |
2021-02-04 | 35.55 | 32.77 | 35.39 | 34.91 | 142100.0 | 34.91 |
2021-02-03 | 34.4 | 32.01 | 33.33 | 34.4 | 60500.0 | 34.4 |
2021-02-02 | 34.35 | 32.13 | 33.0 | 33.42 | 70700.0 | 33.42 |
2021-02-01 | 33.45 | 32.0 | 32.33 | 32.79 | 93300.0 | 32.79 |
2021-01-29 | 32.91 | 31.32 | 32.87 | 32.33 | 74900.0 | 32.33 |
2021-01-28 | 34.95 | 32.01 | 33.42 | 32.32 | 91800.0 | 32.32 |
2021-01-27 | 34.75 | 32.34 | 34.22 | 33.4 | 102100.0 | 33.4 |
2021-01-26 | 35.17 | 34.0 | 34.17 | 34.22 | 44800.0 | 34.22 |
2021-01-25 | 35.34 | 33.45 | 35.31 | 33.87 | 42400.0 | 33.87 |
2021-01-22 | 35.3 | 33.68 | 33.68 | 35.02 | 57600.0 | 35.02 |
2021-01-21 | 34.47 | 32.8 | 33.92 | 34.17 | 88300.0 | 34.17 |
2021-01-20 | 36.15 | 32.6 | 35.02 | 33.77 | 81200.0 | 33.77 |
2021-01-19 | 35.92 | 32.9 | 33.55 | 34.73 | 65000.0 | 34.73 |
2021-01-15 | 34.57 | 33.25 | 33.63 | 33.55 | 75500.0 | 33.55 |
2021-01-14 | 35.99 | 33.8 | 35.47 | 34.0 | 81900.0 | 34.0 |
2021-01-13 | 35.11 | 33.91 | 34.95 | 34.95 | 78200.0 | 34.95 |
2021-01-12 | 35.0 | 32.96 | 33.32 | 34.48 | 97000.0 | 34.48 |
2021-01-11 | 33.84 | 31.45 | 31.49 | 33.42 | 62100.0 | 33.42 |
2021-01-08 | 32.87 | 30.65 | 32.56 | 31.49 | 64300.0 | 31.49 |
2021-01-07 | 32.93 | 31.95 | 32.5 | 32.52 | 44800.0 | 32.52 |
2021-01-06 | 32.77 | 30.48 | 30.48 | 31.83 | 97600.0 | 31.83 |
2021-01-05 | 31.99 | 29.99 | 30.01 | 31.47 | 101700.0 | 31.47 |
2021-01-04 | 30.2 | 28.41 | 29.91 | 29.65 | 101600.0 | 29.65 |
2020-12-31 | 29.22 | 27.73 | 28.11 | 29.09 | 123800.0 | 29.09 |
2020-12-30 | 31.17 | 26.65 | 31.17 | 27.77 | 108300.0 | 27.77 |
2020-12-29 | 31.1 | 30.03 | 30.9 | 30.68 | 121000.0 | 30.68 |
2020-12-28 | 30.98 | 30.18 | 30.35 | 30.82 | 156800.0 | 30.82 |
2020-12-24 | 30.75 | 29.74 | 30.27 | 29.78 | 23600.0 | 29.78 |
2020-12-23 | 30.88 | 29.76 | 30.88 | 29.99 | 125200.0 | 29.99 |
2020-12-22 | 30.5 | 28.1 | 29.24 | 30.34 | 122300.0 | 30.34 |
2020-12-21 | 29.34 | 26.33 | 27.61 | 29.31 | 232800.0 | 29.31 |
2020-12-18 | 29.67 | 27.33 | 27.33 | 28.07 | 785600.0 | 28.07 |
2020-12-17 | 30.0 | 27.91 | 28.22 | 28.3 | 324900.0 | 28.3 |
2020-12-16 | 29.05 | 27.61 | 28.82 | 28.64 | 142700.0 | 28.64 |
2020-12-15 | 29.0 | 27.84 | 27.84 | 28.94 | 100000.0 | 28.94 |
2020-12-14 | 29.0 | 27.5 | 28.46 | 27.89 | 161400.0 | 27.89 |
2020-12-11 | 28.15 | 27.08 | 28.11 | 27.7 | 58200.0 | 27.7 |
2020-12-10 | 28.58 | 27.27 | 27.73 | 28.17 | 40700.0 | 28.17 |
2020-12-09 | 29.16 | 26.92 | 28.74 | 27.69 | 108200.0 | 27.69 |
2020-12-08 | 29.19 | 27.8 | 28.03 | 28.41 | 98400.0 | 28.41 |
2020-12-07 | 28.64 | 26.35 | 27.66 | 28.26 | 42800.0 | 28.26 |
2020-12-04 | 28.47 | 26.87 | 28.14 | 27.76 | 42700.0 | 27.76 |
2020-12-03 | 28.48 | 27.38 | 27.63 | 27.97 | 75800.0 | 27.97 |
2020-12-02 | 28.13 | 26.88 | 27.45 | 27.69 | 68700.0 | 27.69 |
2020-12-01 | 28.39 | 27.0 | 28.05 | 27.58 | 75600.0 | 27.58 |
2020-11-30 | 28.47 | 26.87 | 28.47 | 27.96 | 95400.0 | 27.96 |
2020-11-27 | 28.86 | 27.32 | 27.92 | 28.24 | 96400.0 | 28.24 |
2020-11-25 | 28.04 | 26.4 | 27.78 | 27.82 | 162300.0 | 27.82 |
2020-11-24 | 27.95 | 26.05 | 26.42 | 27.78 | 151400.0 | 27.78 |
2020-11-23 | 26.72 | 24.5 | 24.94 | 26.4 | 202700.0 | 26.4 |
2020-11-20 | 25.0 | 22.37 | 22.57 | 24.51 | 181100.0 | 24.51 |
2020-11-19 | 25.5 | 22.51 | 25.5 | 22.74 | 92100.0 | 22.74 |
2020-11-18 | 26.49 | 23.23 | 25.0 | 24.06 | 127300.0 | 24.06 |
2020-11-17 | 24.53 | 23.01 | 23.43 | 24.31 | 55800.0 | 24.31 |
2020-11-16 | 23.33 | 21.71 | 22.28 | 23.27 | 74800.0 | 23.27 |
2020-11-13 | 22.32 | 20.9 | 21.24 | 21.88 | 46200.0 | 21.88 |
2020-11-12 | 21.49 | 19.5 | 19.5 | 20.91 | 217700.0 | 20.91 |
2020-11-11 | 19.8 | 18.29 | 19.31 | 19.61 | 120700.0 | 19.61 |
2020-11-10 | 19.83 | 18.91 | 18.95 | 18.99 | 126700.0 | 18.99 |
2020-11-09 | 21.37 | 18.67 | 21.37 | 18.91 | 113200.0 | 18.91 |
2020-11-06 | 20.6 | 19.12 | 20.0 | 19.98 | 62500.0 | 19.98 |
2020-11-05 | 20.23 | 19.79 | 19.81 | 19.91 | 61900.0 | 19.91 |
2020-11-04 | 19.71 | 18.64 | 19.18 | 19.5 | 66700.0 | 19.5 |
2020-11-03 | 19.87 | 18.58 | 19.87 | 19.25 | 61500.0 | 19.25 |
2020-11-02 | 19.43 | 18.01 | 18.66 | 18.7 | 89800.0 | 18.7 |
2020-10-30 | 19.36 | 18.02 | 18.82 | 18.63 | 115000.0 | 18.63 |
2020-10-29 | 20.0 | 18.75 | 19.25 | 19.13 | 120500.0 | 19.13 |
2020-10-28 | 19.32 | 18.02 | 18.02 | 19.05 | 124700.0 | 19.05 |
2020-10-27 | 19.87 | 18.68 | 19.02 | 18.82 | 70500.0 | 18.82 |
2020-10-26 | 20.18 | 18.62 | 19.94 | 19.19 | 98700.0 | 19.19 |
2020-10-23 | 20.23 | 19.12 | 19.5 | 19.99 | 86400.0 | 19.99 |
2020-10-22 | 20.0 | 18.8 | 19.37 | 19.32 | 107300.0 | 19.32 |
2020-10-21 | 20.96 | 18.9 | 20.53 | 19.3 | 157700.0 | 19.3 |
2020-10-20 | 21.74 | 20.06 | 21.19 | 20.5 | 127300.0 | 20.5 |
2020-10-19 | 21.85 | 20.75 | 21.63 | 21.05 | 86200.0 | 21.05 |
2020-10-16 | 22.0 | 20.89 | 21.87 | 21.56 | 78700.0 | 21.56 |
2020-10-15 | 22.07 | 20.78 | 21.14 | 21.88 | 97500.0 | 21.88 |
2020-10-14 | 22.21 | 21.15 | 21.69 | 21.56 | 65400.0 | 21.56 |
2020-10-13 | 22.39 | 20.82 | 21.31 | 21.71 | 69600.0 | 21.71 |
2020-10-12 | 21.97 | 20.5 | 20.63 | 21.49 | 110500.0 | 21.49 |
2020-10-09 | 22.03 | 20.38 | 20.78 | 21.06 | 57600.0 | 21.06 |
2020-10-08 | 22.24 | 20.43 | 21.93 | 20.67 | 100900.0 | 20.67 |
2020-10-07 | 22.41 | 21.51 | 22.0 | 21.68 | 57000.0 | 21.68 |
2020-10-06 | 22.71 | 21.36 | 21.98 | 21.77 | 130200.0 | 21.77 |
2020-10-05 | 22.06 | 19.79 | 19.79 | 21.88 | 93700.0 | 21.88 |
2020-10-02 | 21.28 | 19.71 | 19.71 | 21.0 | 72100.0 | 21.0 |
2020-10-01 | 21.16 | 20.6 | 20.6 | 20.9 | 127400.0 | 20.9 |
2020-09-30 | 21.01 | 19.86 | 20.25 | 20.49 | 109200.0 | 20.49 |
2020-09-29 | 21.06 | 20.12 | 21.06 | 20.82 | 84200.0 | 20.82 |
2020-09-28 | 21.31 | 19.84 | 20.61 | 21.09 | 96800.0 | 21.09 |
2020-09-25 | 20.69 | 18.61 | 19.72 | 20.24 | 160500.0 | 20.24 |
2020-09-24 | 20.53 | 19.64 | 19.94 | 19.79 | 170800.0 | 19.79 |
2020-09-23 | 20.98 | 19.61 | 20.82 | 20.35 | 242900.0 | 20.35 |
2020-09-22 | 21.45 | 20.35 | 20.99 | 21.06 | 240800.0 | 21.06 |
2020-09-21 | 20.0 | 19.1 | 20.0 | 19.61 | 374200.0 | 19.61 |
2020-09-18 | 20.94 | 19.9 | 20.11 | 20.02 | 1186600.0 | 20.02 |
2020-09-17 | 23.72 | 20.34 | 21.81 | 22.16 | 87700.0 | 22.16 |
2020-09-16 | 23.1 | 20.74 | 22.93 | 21.57 | 111800.0 | 21.57 |
2020-09-15 | 24.93 | 22.77 | 23.63 | 22.82 | 59800.0 | 22.82 |
2020-09-14 | 25.1 | 22.8 | 24.02 | 23.58 | 84200.0 | 23.58 |
2020-09-11 | 26.58 | 25.05 | 25.47 | 25.8 | 38500.0 | 25.8 |
2020-09-10 | 27.89 | 24.39 | 27.89 | 24.84 | 69200.0 | 24.84 |
2020-09-09 | 28.08 | 25.77 | 27.06 | 27.45 | 43100.0 | 27.45 |
2020-09-08 | 27.52 | 26.05 | 26.85 | 27.09 | 33700.0 | 27.09 |
2020-09-04 | 28.63 | 26.51 | 27.49 | 27.04 | 58800.0 | 27.04 |
2020-09-03 | 28.82 | 25.3 | 28.82 | 27.56 | 59600.0 | 27.56 |
2020-09-02 | 30.03 | 28.42 | 30.03 | 28.91 | 69400.0 | 28.91 |
2020-09-01 | 29.13 | 27.02 | 28.31 | 28.76 | 46200.0 | 28.76 |
2020-08-31 | 29.39 | 27.89 | 28.74 | 28.58 | 44500.0 | 28.58 |
2020-08-28 | 29.5 | 28.85 | 29.45 | 29.05 | 27400.0 | 29.05 |
2020-08-27 | 29.38 | 27.98 | 28.31 | 28.97 | 58000.0 | 28.97 |
2020-08-26 | 30.61 | 26.17 | 30.61 | 28.21 | 124400.0 | 28.21 |
2020-08-25 | 32.39 | 30.1 | 31.14 | 30.61 | 38500.0 | 30.61 |
2020-08-24 | 32.49 | 30.36 | 31.34 | 30.63 | 58300.0 | 30.63 |
2020-08-21 | 32.5 | 30.0 | 30.59 | 30.0 | 71000.0 | 30.0 |
2020-08-20 | 33.6 | 28.27 | 28.99 | 30.53 | 238600.0 | 30.53 |
2020-08-19 | 29.24 | 28.31 | 28.6 | 28.77 | 42400.0 | 28.77 |
2020-08-18 | 29.23 | 28.22 | 29.14 | 28.57 | 17700.0 | 28.57 |
2020-08-17 | 29.49 | 28.39 | 28.6 | 29.15 | 57800.0 | 29.15 |
2020-08-14 | 29.25 | 28.12 | 28.78 | 28.5 | 32700.0 | 28.5 |
2020-08-13 | 29.78 | 28.52 | 29.08 | 29.25 | 26200.0 | 29.25 |
2020-08-12 | 29.73 | 27.27 | 27.27 | 29.0 | 85900.0 | 29.0 |
2020-08-11 | 29.48 | 27.03 | 27.45 | 27.23 | 66000.0 | 27.23 |
2020-08-10 | 28.63 | 27.03 | 28.36 | 27.45 | 46100.0 | 27.45 |
2020-08-07 | 29.57 | 26.66 | 26.88 | 28.12 | 70000.0 | 28.12 |
2020-08-06 | 28.05 | 26.05 | 27.24 | 26.63 | 28300.0 | 26.63 |
2020-08-05 | 27.87 | 26.72 | 27.06 | 27.67 | 21200.0 | 27.67 |
2020-08-04 | 27.66 | 26.0 | 26.0 | 26.49 | 53400.0 | 26.49 |
2020-08-03 | 27.99 | 24.94 | 25.12 | 26.22 | 43600.0 | 26.22 |
2020-07-31 | 27.49 | 23.52 | 26.77 | 25.0 | 62700.0 | 25.0 |
2020-07-30 | 30.0 | 25.5 | 30.0 | 26.63 | 87400.0 | 26.63 |
2020-07-29 | 28.69 | 26.64 | 26.8 | 28.25 | 44300.0 | 28.25 |
2020-07-28 | 28.5 | 25.97 | 25.97 | 26.77 | 56900.0 | 26.77 |
2020-07-27 | 26.76 | 23.96 | 23.96 | 26.36 | 41600.0 | 26.36 |
2020-07-24 | 25.5 | 23.68 | 24.6 | 24.07 | 30400.0 | 24.07 |
2020-07-23 | 26.0 | 23.4 | 23.4 | 24.46 | 113500.0 | 24.46 |
2020-07-22 | 25.0 | 22.9 | 22.9 | 23.17 | 74100.0 | 23.17 |
2020-07-21 | 23.24 | 22.19 | 22.97 | 22.49 | 25500.0 | 22.49 |
2020-07-20 | 23.21 | 21.1 | 23.21 | 22.2 | 29900.0 | 22.2 |
2020-07-17 | 23.73 | 22.59 | 23.2 | 22.94 | 17500.0 | 22.94 |
2020-07-16 | 23.95 | 23.0 | 23.95 | 23.55 | 21500.0 | 23.55 |
2020-07-15 | 24.44 | 20.87 | 22.8 | 24.0 | 54800.0 | 24.0 |
2020-07-14 | 22.64 | 20.85 | 21.56 | 22.36 | 48600.0 | 22.36 |
2020-07-13 | 22.71 | 21.71 | 22.38 | 21.92 | 23600.0 | 21.92 |
2020-07-10 | 22.6 | 21.4 | 22.48 | 21.92 | 66000.0 | 21.92 |
2020-07-09 | 23.67 | 21.74 | 22.15 | 22.46 | 46300.0 | 22.46 |
2020-07-08 | 23.33 | 21.0 | 22.84 | 22.22 | 53500.0 | 22.22 |
2020-07-07 | 24.4 | 22.49 | 24.4 | 22.84 | 39300.0 | 22.84 |
2020-07-06 | 24.84 | 24.15 | 24.74 | 24.22 | 38300.0 | 24.22 |
2020-07-02 | 26.97 | 23.94 | 24.74 | 24.23 | 36400.0 | 24.23 |
2020-07-01 | 24.53 | 23.96 | 24.33 | 24.24 | 29800.0 | 24.24 |
2020-06-30 | 24.88 | 23.0 | 24.36 | 24.28 | 48000.0 | 24.28 |
2020-06-29 | 24.59 | 22.79 | 22.95 | 24.32 | 81700.0 | 24.32 |
2020-06-26 | 24.59 | 22.52 | 23.19 | 23.74 | 189300.0 | 23.74 |
2020-06-25 | 23.99 | 22.31 | 22.52 | 23.08 | 39600.0 | 23.08 |
2020-06-24 | 24.49 | 22.32 | 24.49 | 22.93 | 37300.0 | 22.93 |
2020-06-23 | 24.75 | 23.3 | 23.81 | 24.55 | 61500.0 | 24.55 |
2020-06-22 | 24.68 | 21.99 | 22.35 | 23.5 | 100200.0 | 23.5 |
2020-06-19 | 23.3 | 22.0 | 22.98 | 22.63 | 292500.0 | 22.63 |
2020-06-18 | 23.33 | 22.04 | 22.21 | 22.46 | 78800.0 | 22.46 |
2020-06-17 | 23.61 | 21.89 | 21.99 | 22.36 | 102800.0 | 22.36 |
2020-06-16 | 25.0 | 21.31 | 23.19 | 21.43 | 31800.0 | 21.43 |
2020-06-15 | 22.67 | 20.0 | 20.31 | 21.51 | 58200.0 | 21.51 |
2020-06-12 | 20.96 | 19.66 | 19.96 | 20.83 | 35300.0 | 20.83 |
2020-06-11 | 19.93 | 19.0 | 19.26 | 19.22 | 58500.0 | 19.22 |
2020-06-10 | 20.91 | 19.29 | 20.08 | 20.32 | 51900.0 | 20.32 |
2020-06-09 | 20.97 | 18.9 | 19.5 | 19.91 | 45600.0 | 19.91 |
2020-06-08 | 20.05 | 19.26 | 19.57 | 19.67 | 105900.0 | 19.67 |
2020-06-05 | 19.39 | 18.0 | 19.22 | 18.72 | 103600.0 | 18.72 |
2020-06-04 | 19.35 | 16.42 | 17.71 | 18.37 | 81600.0 | 18.37 |
2020-06-03 | 18.81 | 16.5 | 17.0 | 18.39 | 214800.0 | 18.39 |
2020-06-02 | 16.16 | 15.38 | 15.99 | 15.85 | 42300.0 | 15.85 |
2020-06-01 | 16.05 | 15.0 | 15.01 | 15.74 | 31400.0 | 15.74 |
2020-05-29 | 15.93 | 14.5 | 14.99 | 14.75 | 44600.0 | 14.75 |
2020-05-28 | 15.88 | 14.6 | 15.31 | 14.99 | 46900.0 | 14.99 |
2020-05-27 | 16.69 | 15.23 | 16.51 | 15.6 | 108500.0 | 15.6 |
2020-05-26 | 16.99 | 15.92 | 16.99 | 15.92 | 96300.0 | 15.92 |
2020-05-22 | 16.28 | 14.02 | 15.54 | 16.0 | 41500.0 | 16.0 |
2020-05-21 | 15.4 | 14.38 | 14.38 | 15.3 | 50600.0 | 15.3 |
2020-05-20 | 14.49 | 13.43 | 13.88 | 14.3 | 43600.0 | 14.3 |
2020-05-19 | 14.56 | 13.14 | 13.3 | 13.57 | 23700.0 | 13.57 |
2020-05-18 | 15.4 | 12.93 | 14.49 | 13.41 | 52700.0 | 13.41 |
2020-05-15 | 14.0 | 11.84 | 12.48 | 14.0 | 118300.0 | 14.0 |
2020-05-14 | 12.25 | 11.42 | 11.94 | 12.0 | 30600.0 | 12.0 |
2020-05-13 | 13.25 | 11.51 | 12.84 | 12.52 | 105700.0 | 12.52 |
2020-05-12 | 13.48 | 12.49 | 12.71 | 12.92 | 53300.0 | 12.92 |
2020-05-11 | 12.86 | 11.55 | 11.55 | 12.57 | 25300.0 | 12.57 |
2020-05-08 | 12.75 | 11.0 | 12.75 | 12.08 | 31300.0 | 12.08 |
2020-05-07 | 13.0 | 11.1 | 11.44 | 12.3 | 81500.0 | 12.3 |
2020-05-06 | 11.5 | 9.84 | 11.17 | 11.0 | 36700.0 | 11.0 |
2020-05-05 | 11.21 | 10.83 | 11.07 | 11.05 | 42600.0 | 11.05 |
2020-05-04 | 10.84 | 10.02 | 10.1 | 10.61 | 23900.0 | 10.61 |
2020-05-01 | 12.0 | 10.19 | 11.45 | 10.36 | 29200.0 | 10.36 |
2020-04-30 | 11.54 | 10.14 | 10.76 | 11.49 | 33500.0 | 11.49 |
2020-04-29 | 12.89 | 11.09 | 11.27 | 11.45 | 97500.0 | 11.45 |
2020-04-28 | 11.18 | 9.14 | 9.76 | 10.93 | 84500.0 | 10.93 |
2020-04-27 | 9.04 | 7.25 | 7.94 | 8.85 | 111600.0 | 8.85 |
2020-04-24 | 7.94 | 7.34 | 7.35 | 7.94 | 52400.0 | 7.94 |
2020-04-23 | 7.46 | 6.8 | 7.25 | 7.42 | 34900.0 | 7.42 |
2020-04-22 | 7.37 | 6.99 | 7.33 | 7.06 | 27800.0 | 7.06 |
2020-04-21 | 7.54 | 6.8 | 7.54 | 7.07 | 25300.0 | 7.07 |
2020-04-20 | 7.58 | 7.0 | 7.0 | 7.53 | 34500.0 | 7.53 |
2020-04-17 | 7.92 | 6.6 | 7.53 | 7.12 | 73300.0 | 7.12 |
2020-04-16 | 7.97 | 7.08 | 7.1 | 7.5 | 105300.0 | 7.5 |
2020-04-15 | 7.29 | 6.57 | 6.88 | 7.1 | 24000.0 | 7.1 |
2020-04-14 | 8.5 | 6.75 | 6.98 | 7.28 | 152600.0 | 7.28 |
2020-04-13 | 7.16 | 6.6 | 6.99 | 6.77 | 191000.0 | 6.77 |
2020-04-09 | 7.5 | 6.51 | 7.43 | 6.76 | 91500.0 | 6.76 |
2020-04-08 | 7.5 | 6.5 | 7.1 | 7.41 | 94000.0 | 7.41 |
2020-04-07 | 7.46 | 6.0 | 6.35 | 7.28 | 88300.0 | 7.28 |
2020-04-06 | 6.35 | 5.55 | 5.75 | 6.33 | 71400.0 | 6.33 |
2020-04-03 | 6.04 | 5.19 | 6.0 | 5.92 | 142400.0 | 5.92 |
2020-04-02 | 6.45 | 5.87 | 6.09 | 6.07 | 64800.0 | 6.07 |
2020-04-01 | 6.4 | 5.91 | 6.36 | 6.16 | 53500.0 | 6.16 |
2020-03-31 | 7.65 | 6.13 | 6.23 | 7.65 | 42000.0 | 7.65 |
2020-03-30 | 6.35 | 5.75 | 6.14 | 6.3 | 81500.0 | 6.3 |
2020-03-27 | 7.0 | 6.11 | 7.0 | 6.16 | 28800.0 | 6.16 |
2020-03-26 | 7.1 | 6.37 | 6.6 | 7.0 | 109800.0 | 7.0 |
2020-03-25 | 7.57 | 6.07 | 6.91 | 6.6 | 47500.0 | 6.6 |
2020-03-24 | 7.84 | 4.98 | 4.98 | 6.61 | 58000.0 | 6.61 |
2020-03-23 | 5.95 | 4.51 | 5.5 | 5.02 | 100700.0 | 5.02 |
2020-03-20 | 7.1 | 5.1 | 5.2 | 5.2 | 373100.0 | 5.2 |
2020-03-19 | 5.41 | 3.78 | 3.99 | 5.01 | 109800.0 | 5.01 |
2020-03-18 | 5.99 | 3.41 | 5.78 | 4.01 | 207100.0 | 4.01 |
2020-03-17 | 7.19 | 5.59 | 6.45 | 6.12 | 117900.0 | 6.12 |
2020-03-16 | 8.0 | 6.15 | 8.0 | 6.49 | 149300.0 | 6.49 |
2020-03-13 | 9.81 | 7.27 | 7.72 | 8.42 | 138600.0 | 8.42 |
2020-03-12 | 10.02 | 7.52 | 8.55 | 7.71 | 172600.0 | 7.71 |
2020-03-11 | 10.36 | 8.59 | 9.6 | 9.13 | 180600.0 | 9.13 |
2020-03-10 | 10.78 | 8.0 | 10.77 | 10.02 | 281100.0 | 10.02 |
2020-03-09 | 11.9 | 8.5 | 11.25 | 9.63 | 327000.0 | 9.63 |
2020-03-06 | 13.05 | 11.04 | 12.55 | 11.85 | 213400.0 | 11.85 |
2020-03-05 | 13.78 | 11.76 | 13.78 | 12.67 | 245000.0 | 12.67 |
2020-03-04 | 14.49 | 13.31 | 14.15 | 13.9 | 183800.0 | 13.9 |
2020-03-03 | 16.07 | 12.76 | 16.07 | 13.65 | 465900.0 | 13.65 |
2020-03-02 | 16.0 | 15.0 | 16.0 | 15.8 | 111900.0 | 15.8 |
2020-02-28 | 16.14 | 15.01 | 15.72 | 16.01 | 159600.0 | 16.01 |
2020-02-27 | 16.99 | 15.64 | 16.6 | 16.0 | 76100.0 | 16.0 |
2020-02-26 | 16.79 | 15.25 | 16.2 | 16.09 | 120800.0 | 16.09 |
2020-02-25 | 17.48 | 16.07 | 16.68 | 16.12 | 60800.0 | 16.12 |
2020-02-24 | 17.68 | 16.25 | 17.68 | 16.72 | 75500.0 | 16.72 |
2020-02-21 | 18.08 | 17.5 | 17.94 | 17.86 | 47200.0 | 17.86 |
2020-02-20 | 18.4 | 17.5 | 17.57 | 18.0 | 98400.0 | 18.0 |
2020-02-19 | 18.01 | 16.85 | 17.21 | 17.66 | 111700.0 | 17.66 |
2020-02-18 | 18.0 | 17.05 | 17.98 | 17.3 | 135000.0 | 17.3 |