名前 | Orion Group Holdings Inc. Common |
ティッカー | ORN |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.25 | 5.95 | 6.24 | 6.0 | 283000.0 | 6.0 |
2021-02-12 | 6.23 | 6.04 | 6.06 | 6.16 | 277700.0 | 6.16 |
2021-02-11 | 6.22 | 5.89 | 5.91 | 6.11 | 304700.0 | 6.11 |
2021-02-10 | 6.04 | 5.65 | 6.02 | 5.86 | 256000.0 | 5.86 |
2021-02-09 | 6.1 | 5.88 | 5.9 | 6.02 | 310200.0 | 6.02 |
2021-02-08 | 5.93 | 5.7 | 5.72 | 5.9 | 253400.0 | 5.9 |
2021-02-05 | 5.9 | 5.68 | 5.9 | 5.79 | 216700.0 | 5.79 |
2021-02-04 | 5.83 | 5.7 | 5.79 | 5.81 | 187400.0 | 5.81 |
2021-02-03 | 5.79 | 5.58 | 5.59 | 5.79 | 173400.0 | 5.79 |
2021-02-02 | 5.63 | 5.37 | 5.62 | 5.56 | 200200.0 | 5.56 |
2021-02-01 | 5.54 | 5.16 | 5.31 | 5.49 | 366700.0 | 5.49 |
2021-01-29 | 5.66 | 5.32 | 5.62 | 5.37 | 263000.0 | 5.37 |
2021-01-28 | 5.62 | 5.42 | 5.54 | 5.62 | 209300.0 | 5.62 |
2021-01-27 | 5.75 | 5.41 | 5.74 | 5.44 | 434800.0 | 5.44 |
2021-01-26 | 6.09 | 5.82 | 6.02 | 5.85 | 260900.0 | 5.85 |
2021-01-25 | 6.05 | 5.76 | 5.85 | 5.97 | 276600.0 | 5.97 |
2021-01-22 | 5.92 | 5.66 | 5.91 | 5.85 | 281400.0 | 5.85 |
2021-01-21 | 6.09 | 5.77 | 6.0 | 5.9 | 275900.0 | 5.9 |
2021-01-20 | 6.05 | 5.86 | 5.91 | 5.97 | 309100.0 | 5.97 |
2021-01-19 | 6.05 | 5.81 | 5.92 | 5.91 | 322700.0 | 5.91 |
2021-01-15 | 5.86 | 5.61 | 5.77 | 5.79 | 299800.0 | 5.79 |
2021-01-14 | 5.78 | 5.4 | 5.47 | 5.77 | 379300.0 | 5.77 |
2021-01-13 | 5.42 | 5.21 | 5.4 | 5.4 | 228300.0 | 5.4 |
2021-01-12 | 5.33 | 5.12 | 5.21 | 5.29 | 174700.0 | 5.29 |
2021-01-11 | 5.19 | 5.03 | 5.08 | 5.12 | 250800.0 | 5.12 |
2021-01-08 | 5.44 | 5.04 | 5.4 | 5.18 | 261100.0 | 5.18 |
2021-01-07 | 5.54 | 5.32 | 5.42 | 5.32 | 415600.0 | 5.32 |
2021-01-06 | 5.47 | 5.1 | 5.1 | 5.31 | 558000.0 | 5.31 |
2021-01-05 | 5.08 | 4.72 | 4.78 | 5.03 | 171300.0 | 5.03 |
2021-01-04 | 5.07 | 4.65 | 5.0 | 4.78 | 353000.0 | 4.78 |
2020-12-31 | 5.2 | 4.95 | 5.18 | 4.96 | 186600.0 | 4.96 |
2020-12-30 | 5.34 | 5.11 | 5.26 | 5.15 | 244900.0 | 5.15 |
2020-12-29 | 5.39 | 5.06 | 5.32 | 5.25 | 331000.0 | 5.25 |
2020-12-28 | 5.24 | 4.97 | 5.01 | 5.2 | 297900.0 | 5.2 |
2020-12-24 | 5.03 | 4.91 | 5.0 | 4.94 | 80700.0 | 4.94 |
2020-12-23 | 5.09 | 4.88 | 5.0 | 4.96 | 454700.0 | 4.96 |
2020-12-22 | 5.06 | 4.92 | 4.92 | 4.95 | 281400.0 | 4.95 |
2020-12-21 | 5.03 | 4.86 | 5.02 | 4.92 | 486000.0 | 4.92 |
2020-12-18 | 5.29 | 4.93 | 5.0 | 5.03 | 693700.0 | 5.03 |
2020-12-17 | 4.98 | 4.77 | 4.82 | 4.97 | 555400.0 | 4.97 |
2020-12-16 | 4.78 | 4.6 | 4.75 | 4.72 | 242500.0 | 4.72 |
2020-12-15 | 4.79 | 4.53 | 4.63 | 4.72 | 410400.0 | 4.72 |
2020-12-14 | 4.7 | 4.46 | 4.51 | 4.57 | 346700.0 | 4.57 |
2020-12-11 | 4.5 | 4.27 | 4.34 | 4.42 | 197900.0 | 4.42 |
2020-12-10 | 4.51 | 4.28 | 4.5 | 4.3 | 244000.0 | 4.3 |
2020-12-09 | 4.85 | 4.44 | 4.85 | 4.52 | 360100.0 | 4.52 |
2020-12-08 | 4.78 | 4.6 | 4.68 | 4.69 | 323100.0 | 4.69 |
2020-12-07 | 4.75 | 4.4 | 4.7 | 4.64 | 493000.0 | 4.64 |
2020-12-04 | 4.8 | 4.46 | 4.57 | 4.54 | 869800.0 | 4.54 |
2020-12-03 | 4.45 | 4.02 | 4.05 | 4.42 | 464300.0 | 4.42 |
2020-12-02 | 4.06 | 3.86 | 3.9 | 4.05 | 148400.0 | 4.05 |
2020-12-01 | 4.12 | 3.91 | 4.08 | 3.93 | 149300.0 | 3.93 |
2020-11-30 | 4.36 | 3.95 | 4.3 | 3.97 | 309700.0 | 3.97 |
2020-11-27 | 4.41 | 4.27 | 4.39 | 4.32 | 97900.0 | 4.32 |
2020-11-25 | 4.42 | 4.28 | 4.33 | 4.39 | 191300.0 | 4.39 |
2020-11-24 | 4.33 | 4.16 | 4.27 | 4.27 | 318400.0 | 4.27 |
2020-11-23 | 4.25 | 4.09 | 4.09 | 4.19 | 448900.0 | 4.19 |
2020-11-20 | 4.12 | 3.97 | 4.02 | 4.08 | 333300.0 | 4.08 |
2020-11-19 | 4.1 | 3.89 | 3.96 | 4.01 | 262700.0 | 4.01 |
2020-11-18 | 4.05 | 3.92 | 4.01 | 3.99 | 233800.0 | 3.99 |
2020-11-17 | 4.03 | 3.72 | 3.85 | 3.94 | 288300.0 | 3.94 |
2020-11-16 | 4.06 | 3.77 | 3.96 | 3.84 | 355100.0 | 3.84 |
2020-11-13 | 4.0 | 3.87 | 3.91 | 3.88 | 123800.0 | 3.88 |
2020-11-12 | 3.96 | 3.74 | 3.83 | 3.86 | 209600.0 | 3.86 |
2020-11-11 | 4.11 | 3.8 | 3.99 | 3.82 | 260000.0 | 3.82 |
2020-11-10 | 4.04 | 3.77 | 3.82 | 3.94 | 328500.0 | 3.94 |
2020-11-09 | 3.87 | 3.66 | 3.8 | 3.77 | 402500.0 | 3.77 |
2020-11-06 | 3.63 | 3.55 | 3.61 | 3.58 | 236600.0 | 3.58 |
2020-11-05 | 3.65 | 3.34 | 3.37 | 3.54 | 226300.0 | 3.54 |
2020-11-04 | 3.59 | 3.3 | 3.53 | 3.35 | 280800.0 | 3.35 |
2020-11-03 | 3.7 | 3.42 | 3.65 | 3.58 | 370700.0 | 3.58 |
2020-11-02 | 3.69 | 3.32 | 3.34 | 3.58 | 646200.0 | 3.58 |
2020-10-30 | 3.35 | 3.13 | 3.14 | 3.26 | 377700.0 | 3.26 |
2020-10-29 | 3.25 | 2.82 | 3.16 | 3.13 | 1771900.0 | 3.13 |
2020-10-28 | 2.88 | 2.68 | 2.87 | 2.76 | 384000.0 | 2.76 |
2020-10-27 | 3.0 | 2.82 | 2.97 | 2.93 | 100200.0 | 2.93 |
2020-10-26 | 3.03 | 2.9 | 3.0 | 2.98 | 190700.0 | 2.98 |
2020-10-23 | 3.07 | 2.95 | 3.0 | 3.0 | 95900.0 | 3.0 |
2020-10-22 | 3.07 | 2.91 | 3.0 | 2.98 | 201900.0 | 2.98 |
2020-10-21 | 3.13 | 2.97 | 3.08 | 2.99 | 128700.0 | 2.99 |
2020-10-20 | 3.2 | 3.06 | 3.15 | 3.08 | 67600.0 | 3.08 |
2020-10-19 | 3.19 | 3.0 | 3.14 | 3.08 | 164000.0 | 3.08 |
2020-10-16 | 3.23 | 3.13 | 3.13 | 3.16 | 43500.0 | 3.16 |
2020-10-15 | 3.18 | 3.03 | 3.1 | 3.15 | 25300.0 | 3.15 |
2020-10-14 | 3.2 | 3.07 | 3.07 | 3.15 | 52300.0 | 3.15 |
2020-10-13 | 3.2 | 3.0 | 3.01 | 3.18 | 104600.0 | 3.18 |
2020-10-12 | 3.24 | 3.0 | 3.24 | 3.02 | 138200.0 | 3.02 |
2020-10-09 | 3.28 | 3.19 | 3.23 | 3.19 | 117600.0 | 3.19 |
2020-10-08 | 3.26 | 3.1 | 3.14 | 3.21 | 266700.0 | 3.21 |
2020-10-07 | 3.2 | 2.98 | 3.04 | 3.12 | 236500.0 | 3.12 |
2020-10-06 | 3.1 | 2.92 | 2.95 | 2.98 | 196000.0 | 2.98 |
2020-10-05 | 2.95 | 2.74 | 2.76 | 2.91 | 111500.0 | 2.91 |
2020-10-02 | 2.88 | 2.65 | 2.65 | 2.75 | 64200.0 | 2.75 |
2020-10-01 | 2.79 | 2.71 | 2.76 | 2.75 | 112800.0 | 2.75 |
2020-09-30 | 2.83 | 2.7 | 2.7 | 2.75 | 168900.0 | 2.75 |
2020-09-29 | 2.73 | 2.61 | 2.7 | 2.68 | 65300.0 | 2.68 |
2020-09-28 | 2.84 | 2.67 | 2.77 | 2.71 | 146700.0 | 2.71 |
2020-09-25 | 2.8 | 2.66 | 2.7 | 2.77 | 168500.0 | 2.77 |
2020-09-24 | 2.74 | 2.61 | 2.71 | 2.69 | 112600.0 | 2.69 |
2020-09-23 | 2.82 | 2.62 | 2.69 | 2.63 | 201300.0 | 2.63 |
2020-09-22 | 2.7 | 2.59 | 2.6 | 2.68 | 78200.0 | 2.68 |
2020-09-21 | 2.79 | 2.57 | 2.76 | 2.6 | 201200.0 | 2.6 |
2020-09-18 | 2.9 | 2.7 | 2.7 | 2.83 | 248000.0 | 2.83 |
2020-09-17 | 2.76 | 2.6 | 2.6 | 2.73 | 242200.0 | 2.73 |
2020-09-16 | 2.69 | 2.57 | 2.6 | 2.62 | 130000.0 | 2.62 |
2020-09-15 | 2.61 | 2.54 | 2.59 | 2.58 | 57500.0 | 2.58 |
2020-09-14 | 2.62 | 2.46 | 2.55 | 2.58 | 182600.0 | 2.58 |
2020-09-11 | 2.66 | 2.53 | 2.65 | 2.54 | 102900.0 | 2.54 |
2020-09-10 | 2.79 | 2.62 | 2.78 | 2.65 | 132200.0 | 2.65 |
2020-09-09 | 2.87 | 2.74 | 2.87 | 2.76 | 76400.0 | 2.76 |
2020-09-08 | 2.96 | 2.8 | 2.91 | 2.81 | 159200.0 | 2.81 |
2020-09-04 | 2.92 | 2.73 | 2.75 | 2.91 | 150600.0 | 2.91 |
2020-09-03 | 2.92 | 2.67 | 2.89 | 2.78 | 149500.0 | 2.78 |
2020-09-02 | 2.89 | 2.64 | 2.64 | 2.88 | 197100.0 | 2.88 |
2020-09-01 | 2.69 | 2.54 | 2.6 | 2.64 | 215100.0 | 2.64 |
2020-08-31 | 2.7 | 2.58 | 2.66 | 2.61 | 165600.0 | 2.61 |
2020-08-28 | 2.76 | 2.55 | 2.62 | 2.71 | 163100.0 | 2.71 |
2020-08-27 | 2.8 | 2.61 | 2.72 | 2.65 | 143000.0 | 2.65 |
2020-08-26 | 2.83 | 2.69 | 2.83 | 2.74 | 217000.0 | 2.74 |
2020-08-25 | 2.91 | 2.77 | 2.89 | 2.83 | 108000.0 | 2.83 |
2020-08-24 | 2.88 | 2.68 | 2.85 | 2.86 | 597600.0 | 2.86 |
2020-08-21 | 3.22 | 2.89 | 3.12 | 2.98 | 521800.0 | 2.98 |
2020-08-20 | 3.2 | 3.06 | 3.2 | 3.13 | 136600.0 | 3.13 |
2020-08-19 | 3.32 | 3.16 | 3.28 | 3.2 | 154500.0 | 3.2 |
2020-08-18 | 3.34 | 3.22 | 3.31 | 3.26 | 120200.0 | 3.26 |
2020-08-17 | 3.43 | 3.25 | 3.3 | 3.31 | 370100.0 | 3.31 |
2020-08-14 | 3.32 | 3.13 | 3.14 | 3.28 | 304400.0 | 3.28 |
2020-08-13 | 3.23 | 3.09 | 3.23 | 3.19 | 203100.0 | 3.19 |
2020-08-12 | 3.29 | 3.15 | 3.17 | 3.22 | 391400.0 | 3.22 |
2020-08-11 | 3.23 | 2.95 | 3.0 | 3.11 | 830900.0 | 3.11 |
2020-08-10 | 2.94 | 2.85 | 2.85 | 2.93 | 210600.0 | 2.93 |
2020-08-07 | 2.96 | 2.83 | 2.95 | 2.86 | 118300.0 | 2.86 |
2020-08-06 | 3.12 | 2.92 | 3.05 | 2.95 | 142700.0 | 2.95 |
2020-08-05 | 3.17 | 3.04 | 3.15 | 3.04 | 125300.0 | 3.04 |
2020-08-04 | 3.12 | 3.03 | 3.05 | 3.12 | 131400.0 | 3.12 |
2020-08-03 | 3.09 | 2.9 | 2.9 | 3.07 | 250200.0 | 3.07 |
2020-07-31 | 3.03 | 2.71 | 3.03 | 2.88 | 307900.0 | 2.88 |
2020-07-30 | 3.12 | 2.91 | 3.03 | 2.97 | 603100.0 | 2.97 |
2020-07-29 | 3.03 | 2.68 | 2.73 | 3.0 | 511400.0 | 3.0 |
2020-07-28 | 2.77 | 2.61 | 2.68 | 2.72 | 183500.0 | 2.72 |
2020-07-27 | 2.8 | 2.71 | 2.72 | 2.73 | 171100.0 | 2.73 |
2020-07-24 | 2.84 | 2.71 | 2.83 | 2.72 | 142700.0 | 2.72 |
2020-07-23 | 2.86 | 2.75 | 2.8 | 2.81 | 106900.0 | 2.81 |
2020-07-22 | 2.91 | 2.79 | 2.81 | 2.79 | 98700.0 | 2.79 |
2020-07-21 | 2.87 | 2.79 | 2.83 | 2.81 | 133600.0 | 2.81 |
2020-07-20 | 2.84 | 2.72 | 2.84 | 2.78 | 250800.0 | 2.78 |
2020-07-17 | 2.88 | 2.79 | 2.83 | 2.8 | 126700.0 | 2.8 |
2020-07-16 | 2.88 | 2.8 | 2.88 | 2.81 | 163100.0 | 2.81 |
2020-07-15 | 2.99 | 2.76 | 2.99 | 2.9 | 307200.0 | 2.9 |
2020-07-14 | 3.02 | 2.77 | 2.85 | 2.91 | 723400.0 | 2.91 |
2020-07-13 | 2.86 | 2.67 | 2.73 | 2.79 | 1074800.0 | 2.79 |
2020-07-10 | 2.79 | 2.69 | 2.78 | 2.71 | 163600.0 | 2.71 |
2020-07-09 | 2.93 | 2.77 | 2.92 | 2.78 | 141200.0 | 2.78 |
2020-07-08 | 2.94 | 2.81 | 2.81 | 2.92 | 525700.0 | 2.92 |
2020-07-07 | 2.96 | 2.8 | 2.91 | 2.82 | 176000.0 | 2.82 |
2020-07-06 | 3.19 | 2.82 | 3.14 | 2.87 | 496400.0 | 2.87 |
2020-07-02 | 3.39 | 3.14 | 3.33 | 3.15 | 221000.0 | 3.15 |
2020-07-01 | 3.4 | 3.21 | 3.25 | 3.3 | 586200.0 | 3.3 |
2020-06-30 | 3.16 | 3.02 | 3.02 | 3.14 | 315600.0 | 3.14 |
2020-06-29 | 3.03 | 2.93 | 2.94 | 3.01 | 191700.0 | 3.01 |
2020-06-26 | 3.04 | 2.82 | 3.02 | 2.98 | 741300.0 | 2.98 |
2020-06-25 | 3.27 | 3.03 | 3.22 | 3.06 | 154400.0 | 3.06 |
2020-06-24 | 3.35 | 3.13 | 3.35 | 3.23 | 216900.0 | 3.23 |
2020-06-23 | 3.38 | 3.19 | 3.27 | 3.35 | 186700.0 | 3.35 |
2020-06-22 | 3.35 | 3.08 | 3.22 | 3.3 | 335700.0 | 3.3 |
2020-06-19 | 3.74 | 3.21 | 3.72 | 3.37 | 622300.0 | 3.37 |
2020-06-18 | 4.0 | 3.32 | 3.94 | 3.56 | 2581600.0 | 3.56 |
2020-06-17 | 3.5 | 3.04 | 3.08 | 3.28 | 1728100.0 | 3.28 |
2020-06-16 | 3.01 | 2.76 | 2.8 | 2.93 | 241300.0 | 2.93 |
2020-06-15 | 2.74 | 2.55 | 2.64 | 2.66 | 79900.0 | 2.66 |
2020-06-12 | 2.7 | 2.55 | 2.64 | 2.65 | 144200.0 | 2.65 |
2020-06-11 | 2.82 | 2.45 | 2.75 | 2.53 | 158300.0 | 2.53 |
2020-06-10 | 3.05 | 2.76 | 3.05 | 2.85 | 149300.0 | 2.85 |
2020-06-09 | 3.16 | 2.93 | 3.14 | 3.08 | 256900.0 | 3.08 |
2020-06-08 | 3.28 | 3.1 | 3.11 | 3.23 | 318700.0 | 3.23 |
2020-06-05 | 3.04 | 2.76 | 2.81 | 3.0 | 299200.0 | 3.0 |
2020-06-04 | 2.76 | 2.55 | 2.64 | 2.68 | 264000.0 | 2.68 |
2020-06-03 | 2.77 | 2.65 | 2.66 | 2.68 | 141300.0 | 2.68 |
2020-06-02 | 2.67 | 2.51 | 2.6 | 2.62 | 71300.0 | 2.62 |
2020-06-01 | 2.76 | 2.58 | 2.68 | 2.6 | 121600.0 | 2.6 |
2020-05-29 | 2.71 | 2.39 | 2.42 | 2.63 | 192000.0 | 2.63 |
2020-05-28 | 2.88 | 2.3 | 2.71 | 2.43 | 300600.0 | 2.43 |
2020-05-27 | 2.73 | 2.36 | 2.6 | 2.65 | 360800.0 | 2.65 |
2020-05-26 | 2.57 | 2.37 | 2.38 | 2.48 | 309900.0 | 2.48 |
2020-05-22 | 2.36 | 2.2 | 2.26 | 2.31 | 141800.0 | 2.31 |
2020-05-21 | 2.33 | 2.22 | 2.22 | 2.26 | 63700.0 | 2.26 |
2020-05-20 | 2.46 | 2.22 | 2.4 | 2.27 | 155000.0 | 2.27 |
2020-05-19 | 2.4 | 2.27 | 2.32 | 2.31 | 110800.0 | 2.31 |
2020-05-18 | 2.38 | 2.25 | 2.28 | 2.37 | 60400.0 | 2.37 |
2020-05-15 | 2.24 | 2.15 | 2.2 | 2.21 | 41800.0 | 2.21 |
2020-05-14 | 2.28 | 2.01 | 2.08 | 2.27 | 277100.0 | 2.27 |
2020-05-13 | 2.24 | 2.03 | 2.23 | 2.08 | 90900.0 | 2.08 |
2020-05-12 | 2.35 | 2.23 | 2.32 | 2.24 | 54600.0 | 2.24 |
2020-05-11 | 2.34 | 2.22 | 2.28 | 2.28 | 71300.0 | 2.28 |
2020-05-08 | 2.4 | 2.25 | 2.34 | 2.28 | 95800.0 | 2.28 |
2020-05-07 | 2.37 | 2.2 | 2.2 | 2.28 | 124200.0 | 2.28 |
2020-05-06 | 2.39 | 2.2 | 2.34 | 2.2 | 143500.0 | 2.2 |
2020-05-05 | 2.51 | 2.25 | 2.49 | 2.27 | 101900.0 | 2.27 |
2020-05-04 | 2.49 | 2.23 | 2.28 | 2.44 | 115100.0 | 2.44 |
2020-05-01 | 2.62 | 2.22 | 2.55 | 2.26 | 242300.0 | 2.26 |
2020-04-30 | 2.8 | 2.5 | 2.52 | 2.52 | 367800.0 | 2.52 |
2020-04-29 | 2.4 | 2.09 | 2.1 | 2.29 | 155400.0 | 2.29 |
2020-04-28 | 2.22 | 2.05 | 2.11 | 2.1 | 84500.0 | 2.1 |
2020-04-27 | 2.21 | 2.03 | 2.05 | 2.11 | 97200.0 | 2.11 |
2020-04-24 | 2.17 | 2.02 | 2.17 | 2.06 | 51600.0 | 2.06 |
2020-04-23 | 2.19 | 2.06 | 2.1 | 2.11 | 23700.0 | 2.11 |
2020-04-22 | 2.14 | 2.02 | 2.12 | 2.07 | 74100.0 | 2.07 |
2020-04-21 | 2.15 | 2.03 | 2.11 | 2.07 | 53300.0 | 2.07 |
2020-04-20 | 2.2 | 2.03 | 2.16 | 2.11 | 127000.0 | 2.11 |
2020-04-17 | 2.32 | 2.11 | 2.26 | 2.15 | 77700.0 | 2.15 |
2020-04-16 | 2.3 | 2.12 | 2.3 | 2.17 | 68000.0 | 2.17 |
2020-04-15 | 2.32 | 2.1 | 2.27 | 2.27 | 155400.0 | 2.27 |
2020-04-14 | 2.27 | 2.13 | 2.18 | 2.18 | 79800.0 | 2.18 |
2020-04-13 | 2.3 | 2.08 | 2.28 | 2.13 | 103700.0 | 2.13 |
2020-04-09 | 2.31 | 2.14 | 2.14 | 2.29 | 65200.0 | 2.29 |
2020-04-08 | 2.15 | 2.02 | 2.07 | 2.09 | 80600.0 | 2.09 |
2020-04-07 | 2.41 | 2.01 | 2.28 | 2.01 | 94300.0 | 2.01 |
2020-04-06 | 2.5 | 2.19 | 2.19 | 2.23 | 73400.0 | 2.23 |
2020-04-03 | 2.35 | 2.06 | 2.32 | 2.13 | 90300.0 | 2.13 |
2020-04-02 | 2.4 | 2.17 | 2.37 | 2.36 | 155600.0 | 2.36 |
2020-04-01 | 2.59 | 2.24 | 2.5 | 2.37 | 223300.0 | 2.37 |
2020-03-31 | 2.66 | 2.26 | 2.32 | 2.6 | 239700.0 | 2.6 |
2020-03-30 | 2.45 | 2.15 | 2.42 | 2.31 | 171400.0 | 2.31 |
2020-03-27 | 2.46 | 2.14 | 2.14 | 2.42 | 109400.0 | 2.42 |
2020-03-26 | 2.26 | 2.1 | 2.18 | 2.2 | 184800.0 | 2.2 |
2020-03-25 | 2.21 | 1.99 | 2.1 | 2.09 | 70600.0 | 2.09 |
2020-03-24 | 2.15 | 1.96 | 1.99 | 2.1 | 121600.0 | 2.1 |
2020-03-23 | 2.14 | 1.75 | 2.08 | 1.81 | 117200.0 | 1.81 |
2020-03-20 | 2.26 | 1.96 | 1.99 | 2.08 | 218000.0 | 2.08 |
2020-03-19 | 2.28 | 1.61 | 1.65 | 2.13 | 231200.0 | 2.13 |
2020-03-18 | 1.81 | 1.6 | 1.68 | 1.61 | 215600.0 | 1.61 |
2020-03-17 | 1.86 | 1.6 | 1.61 | 1.71 | 245900.0 | 1.71 |
2020-03-16 | 1.98 | 1.53 | 1.83 | 1.61 | 543400.0 | 1.61 |
2020-03-13 | 2.29 | 1.93 | 2.28 | 1.95 | 467000.0 | 1.95 |
2020-03-12 | 2.63 | 2.15 | 2.6 | 2.18 | 279200.0 | 2.18 |
2020-03-11 | 2.98 | 2.69 | 2.9 | 2.75 | 125100.0 | 2.75 |
2020-03-10 | 2.94 | 2.7 | 2.91 | 2.93 | 139300.0 | 2.93 |
2020-03-09 | 3.01 | 2.78 | 2.78 | 2.81 | 123300.0 | 2.81 |
2020-03-06 | 3.37 | 3.15 | 3.25 | 3.23 | 100800.0 | 3.23 |
2020-03-05 | 3.49 | 3.28 | 3.47 | 3.29 | 104100.0 | 3.29 |
2020-03-04 | 3.6 | 3.48 | 3.56 | 3.53 | 71300.0 | 3.53 |
2020-03-03 | 3.83 | 3.48 | 3.76 | 3.52 | 135000.0 | 3.52 |
2020-03-02 | 3.97 | 3.66 | 3.97 | 3.73 | 131300.0 | 3.73 |
2020-02-28 | 3.98 | 3.74 | 3.79 | 3.93 | 180400.0 | 3.93 |
2020-02-27 | 4.41 | 3.79 | 4.41 | 3.83 | 237800.0 | 3.83 |
2020-02-26 | 4.11 | 3.85 | 4.07 | 4.0 | 203400.0 | 4.0 |
2020-02-25 | 4.22 | 3.98 | 4.22 | 4.08 | 108500.0 | 4.08 |
2020-02-24 | 4.26 | 4.0 | 4.05 | 4.21 | 96800.0 | 4.21 |
2020-02-21 | 4.45 | 4.21 | 4.4 | 4.25 | 83300.0 | 4.25 |
2020-02-20 | 4.56 | 4.35 | 4.45 | 4.38 | 105600.0 | 4.38 |
2020-02-19 | 4.64 | 4.39 | 4.47 | 4.42 | 82600.0 | 4.42 |
2020-02-18 | 4.68 | 4.4 | 4.64 | 4.46 | 156100.0 | 4.46 |