名前 | One Stop Systems Inc. Common Stock |
ティッカー | OSS |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.88 | 6.51 | 6.53 | 7.24 | 1538400.0 | 7.24 |
2021-02-12 | 6.4 | 6.02 | 6.1 | 6.11 | 273700.0 | 6.11 |
2021-02-11 | 6.52 | 5.82 | 6.51 | 6.17 | 374400.0 | 6.17 |
2021-02-10 | 6.68 | 6.02 | 6.66 | 6.21 | 509100.0 | 6.21 |
2021-02-09 | 6.6 | 6.0 | 6.12 | 6.13 | 626800.0 | 6.13 |
2021-02-08 | 6.41 | 5.7 | 5.9 | 6.06 | 1427900.0 | 6.06 |
2021-02-05 | 5.4 | 5.02 | 5.27 | 5.33 | 586700.0 | 5.33 |
2021-02-04 | 5.3 | 4.89 | 5.25 | 4.92 | 446900.0 | 4.92 |
2021-02-03 | 5.06 | 4.55 | 4.94 | 4.94 | 907200.0 | 4.94 |
2021-02-02 | 5.84 | 4.27 | 4.62 | 5.1 | 5754400.0 | 5.1 |
2021-02-01 | 3.97 | 3.75 | 3.8 | 3.89 | 99900.0 | 3.89 |
2021-01-29 | 4.0 | 3.72 | 3.8 | 3.75 | 175400.0 | 3.75 |
2021-01-28 | 3.91 | 3.61 | 3.75 | 3.88 | 170500.0 | 3.88 |
2021-01-27 | 4.03 | 3.7 | 3.94 | 3.75 | 389300.0 | 3.75 |
2021-01-26 | 4.29 | 3.87 | 3.91 | 3.93 | 497700.0 | 3.93 |
2021-01-25 | 4.0 | 3.71 | 4.0 | 3.87 | 209000.0 | 3.87 |
2021-01-22 | 4.07 | 3.87 | 4.07 | 4.0 | 147200.0 | 4.0 |
2021-01-21 | 4.29 | 3.83 | 4.29 | 4.05 | 369600.0 | 4.05 |
2021-01-20 | 4.51 | 4.23 | 4.48 | 4.25 | 174300.0 | 4.25 |
2021-01-19 | 4.8 | 4.31 | 4.8 | 4.36 | 440400.0 | 4.36 |
2021-01-15 | 4.98 | 4.68 | 4.98 | 4.75 | 172600.0 | 4.75 |
2021-01-14 | 4.95 | 4.5 | 4.57 | 4.95 | 270200.0 | 4.95 |
2021-01-13 | 4.7 | 4.39 | 4.65 | 4.54 | 208000.0 | 4.54 |
2021-01-12 | 4.6 | 4.19 | 4.19 | 4.58 | 244900.0 | 4.58 |
2021-01-11 | 4.36 | 3.92 | 4.0 | 4.17 | 205700.0 | 4.17 |
2021-01-08 | 4.14 | 3.88 | 4.14 | 4.05 | 187800.0 | 4.05 |
2021-01-07 | 4.15 | 3.92 | 4.15 | 4.12 | 250800.0 | 4.12 |
2021-01-06 | 4.1 | 3.84 | 4.01 | 3.97 | 269200.0 | 3.97 |
2021-01-05 | 4.12 | 3.83 | 3.86 | 4.0 | 226900.0 | 4.0 |
2021-01-04 | 4.2 | 3.77 | 4.1 | 3.81 | 199500.0 | 3.81 |
2020-12-31 | 4.1 | 3.85 | 4.02 | 4.0 | 140400.0 | 4.0 |
2020-12-30 | 4.06 | 3.58 | 3.59 | 4.0 | 310100.0 | 4.0 |
2020-12-29 | 4.29 | 3.52 | 4.27 | 3.61 | 520300.0 | 3.61 |
2020-12-28 | 5.33 | 3.91 | 3.95 | 4.07 | 2013500.0 | 4.07 |
2020-12-24 | 3.9 | 3.25 | 3.29 | 3.69 | 605600.0 | 3.69 |
2020-12-23 | 3.28 | 3.04 | 3.05 | 3.17 | 206300.0 | 3.17 |
2020-12-22 | 3.1 | 2.98 | 3.04 | 2.99 | 74600.0 | 2.99 |
2020-12-21 | 3.04 | 2.87 | 2.87 | 2.98 | 81100.0 | 2.98 |
2020-12-18 | 3.11 | 2.95 | 3.07 | 2.96 | 163400.0 | 2.96 |
2020-12-17 | 3.2 | 3.02 | 3.05 | 3.09 | 206000.0 | 3.09 |
2020-12-16 | 3.03 | 2.92 | 2.95 | 2.97 | 80100.0 | 2.97 |
2020-12-15 | 3.05 | 2.88 | 2.88 | 2.95 | 148400.0 | 2.95 |
2020-12-14 | 3.07 | 2.79 | 2.93 | 2.8 | 294200.0 | 2.8 |
2020-12-11 | 3.01 | 2.68 | 2.72 | 2.78 | 307100.0 | 2.78 |
2020-12-10 | 2.78 | 2.65 | 2.69 | 2.73 | 92300.0 | 2.73 |
2020-12-09 | 2.82 | 2.66 | 2.67 | 2.71 | 171300.0 | 2.71 |
2020-12-08 | 2.73 | 2.65 | 2.7 | 2.68 | 103900.0 | 2.68 |
2020-12-07 | 2.77 | 2.72 | 2.72 | 2.74 | 88300.0 | 2.74 |
2020-12-04 | 2.78 | 2.72 | 2.73 | 2.73 | 115200.0 | 2.73 |
2020-12-03 | 2.8 | 2.69 | 2.75 | 2.73 | 49600.0 | 2.73 |
2020-12-02 | 2.87 | 2.65 | 2.81 | 2.76 | 131000.0 | 2.76 |
2020-12-01 | 2.9 | 2.68 | 2.78 | 2.89 | 195100.0 | 2.89 |
2020-11-30 | 2.75 | 2.65 | 2.74 | 2.7 | 96200.0 | 2.7 |
2020-11-27 | 2.73 | 2.53 | 2.6 | 2.7 | 150300.0 | 2.7 |
2020-11-25 | 2.67 | 2.42 | 2.48 | 2.57 | 108500.0 | 2.57 |
2020-11-24 | 2.56 | 2.36 | 2.38 | 2.54 | 134500.0 | 2.54 |
2020-11-23 | 2.43 | 2.31 | 2.35 | 2.38 | 155900.0 | 2.38 |
2020-11-20 | 2.36 | 2.29 | 2.32 | 2.34 | 49600.0 | 2.34 |
2020-11-19 | 2.36 | 2.21 | 2.26 | 2.31 | 71000.0 | 2.31 |
2020-11-18 | 2.29 | 2.2 | 2.29 | 2.26 | 92800.0 | 2.26 |
2020-11-17 | 2.31 | 2.25 | 2.3 | 2.27 | 54300.0 | 2.27 |
2020-11-16 | 2.4 | 2.3 | 2.35 | 2.31 | 126200.0 | 2.31 |
2020-11-13 | 2.48 | 2.25 | 2.28 | 2.35 | 222800.0 | 2.35 |
2020-11-12 | 2.88 | 2.3 | 2.32 | 2.59 | 1035000.0 | 2.59 |
2020-11-11 | 2.42 | 2.3 | 2.36 | 2.35 | 66000.0 | 2.35 |
2020-11-10 | 2.44 | 2.35 | 2.35 | 2.4 | 44100.0 | 2.4 |
2020-11-09 | 2.44 | 2.35 | 2.38 | 2.39 | 145400.0 | 2.39 |
2020-11-06 | 2.37 | 2.3 | 2.32 | 2.37 | 38400.0 | 2.37 |
2020-11-05 | 2.4 | 2.3 | 2.35 | 2.33 | 88900.0 | 2.33 |
2020-11-04 | 2.35 | 2.3 | 2.32 | 2.35 | 32000.0 | 2.35 |
2020-11-03 | 2.34 | 2.22 | 2.22 | 2.28 | 67100.0 | 2.28 |
2020-11-02 | 2.27 | 2.2 | 2.22 | 2.22 | 40600.0 | 2.22 |
2020-10-30 | 2.28 | 2.16 | 2.21 | 2.24 | 80100.0 | 2.24 |
2020-10-29 | 2.28 | 2.2 | 2.2 | 2.25 | 78500.0 | 2.25 |
2020-10-28 | 2.22 | 2.11 | 2.21 | 2.17 | 46700.0 | 2.17 |
2020-10-27 | 2.33 | 2.21 | 2.3 | 2.22 | 130000.0 | 2.22 |
2020-10-26 | 2.38 | 2.25 | 2.34 | 2.3 | 102200.0 | 2.3 |
2020-10-23 | 2.43 | 2.34 | 2.35 | 2.37 | 63800.0 | 2.37 |
2020-10-22 | 2.38 | 2.26 | 2.33 | 2.33 | 55400.0 | 2.33 |
2020-10-21 | 2.39 | 2.32 | 2.32 | 2.37 | 28800.0 | 2.37 |
2020-10-20 | 2.44 | 2.3 | 2.4 | 2.3 | 58900.0 | 2.3 |
2020-10-19 | 2.48 | 2.39 | 2.4 | 2.4 | 54400.0 | 2.4 |
2020-10-16 | 2.43 | 2.31 | 2.31 | 2.43 | 99400.0 | 2.43 |
2020-10-15 | 2.33 | 2.27 | 2.28 | 2.32 | 80400.0 | 2.32 |
2020-10-14 | 2.35 | 2.28 | 2.33 | 2.28 | 123600.0 | 2.28 |
2020-10-13 | 2.35 | 2.3 | 2.32 | 2.32 | 94500.0 | 2.32 |
2020-10-12 | 2.34 | 2.3 | 2.32 | 2.3 | 70300.0 | 2.3 |
2020-10-09 | 2.35 | 2.23 | 2.27 | 2.32 | 92500.0 | 2.32 |
2020-10-08 | 2.28 | 2.2 | 2.22 | 2.27 | 53100.0 | 2.27 |
2020-10-07 | 2.26 | 2.18 | 2.21 | 2.18 | 52300.0 | 2.18 |
2020-10-06 | 2.3 | 2.18 | 2.18 | 2.2 | 163900.0 | 2.2 |
2020-10-05 | 2.2 | 2.13 | 2.15 | 2.18 | 83700.0 | 2.18 |
2020-10-02 | 2.2 | 2.09 | 2.14 | 2.13 | 97100.0 | 2.13 |
2020-10-01 | 2.15 | 2.08 | 2.08 | 2.14 | 77000.0 | 2.14 |
2020-09-30 | 2.18 | 2.08 | 2.11 | 2.1 | 99100.0 | 2.1 |
2020-09-29 | 2.23 | 2.08 | 2.21 | 2.13 | 120200.0 | 2.13 |
2020-09-28 | 2.25 | 2.11 | 2.18 | 2.21 | 139700.0 | 2.21 |
2020-09-25 | 2.23 | 2.08 | 2.08 | 2.14 | 63200.0 | 2.14 |
2020-09-24 | 2.15 | 2.04 | 2.15 | 2.1 | 139300.0 | 2.1 |
2020-09-23 | 2.28 | 2.17 | 2.22 | 2.18 | 104500.0 | 2.18 |
2020-09-22 | 2.29 | 2.19 | 2.26 | 2.21 | 54800.0 | 2.21 |
2020-09-21 | 2.3 | 2.16 | 2.3 | 2.25 | 120000.0 | 2.25 |
2020-09-18 | 2.43 | 2.27 | 2.39 | 2.28 | 156400.0 | 2.28 |
2020-09-17 | 2.38 | 2.29 | 2.38 | 2.35 | 89600.0 | 2.35 |
2020-09-16 | 2.38 | 2.26 | 2.26 | 2.31 | 109600.0 | 2.31 |
2020-09-15 | 2.35 | 2.26 | 2.34 | 2.26 | 154400.0 | 2.26 |
2020-09-14 | 2.35 | 2.15 | 2.29 | 2.3 | 224300.0 | 2.3 |
2020-09-11 | 2.37 | 2.22 | 2.31 | 2.29 | 164900.0 | 2.29 |
2020-09-10 | 2.48 | 2.3 | 2.47 | 2.32 | 223200.0 | 2.32 |
2020-09-09 | 2.5 | 2.4 | 2.45 | 2.45 | 181800.0 | 2.45 |
2020-09-08 | 2.5 | 2.4 | 2.4 | 2.46 | 164100.0 | 2.46 |
2020-09-04 | 2.55 | 2.29 | 2.35 | 2.44 | 282300.0 | 2.44 |
2020-09-03 | 2.65 | 2.25 | 2.65 | 2.39 | 485100.0 | 2.39 |
2020-09-02 | 2.76 | 2.65 | 2.72 | 2.68 | 205000.0 | 2.68 |
2020-09-01 | 2.76 | 2.57 | 2.57 | 2.73 | 344400.0 | 2.73 |
2020-08-31 | 2.63 | 2.5 | 2.6 | 2.54 | 170700.0 | 2.54 |
2020-08-28 | 2.63 | 2.5 | 2.55 | 2.6 | 139500.0 | 2.6 |
2020-08-27 | 2.6 | 2.45 | 2.6 | 2.52 | 210000.0 | 2.52 |
2020-08-26 | 2.79 | 2.55 | 2.75 | 2.56 | 440500.0 | 2.56 |
2020-08-25 | 2.81 | 2.4 | 2.47 | 2.8 | 1347400.0 | 2.8 |
2020-08-24 | 2.56 | 2.34 | 2.55 | 2.34 | 454300.0 | 2.34 |
2020-08-21 | 2.53 | 2.4 | 2.4 | 2.48 | 242900.0 | 2.48 |
2020-08-20 | 2.6 | 2.35 | 2.38 | 2.44 | 624200.0 | 2.44 |
2020-08-19 | 2.38 | 2.28 | 2.33 | 2.34 | 185600.0 | 2.34 |
2020-08-18 | 2.33 | 2.27 | 2.33 | 2.28 | 182700.0 | 2.28 |
2020-08-17 | 2.35 | 2.25 | 2.29 | 2.29 | 208700.0 | 2.29 |
2020-08-14 | 2.37 | 2.25 | 2.28 | 2.34 | 145600.0 | 2.34 |
2020-08-13 | 2.39 | 2.25 | 2.29 | 2.31 | 135200.0 | 2.31 |
2020-08-12 | 2.44 | 2.24 | 2.24 | 2.3 | 171300.0 | 2.3 |
2020-08-11 | 2.47 | 2.21 | 2.47 | 2.22 | 437500.0 | 2.22 |
2020-08-10 | 2.56 | 2.4 | 2.5 | 2.5 | 267500.0 | 2.5 |
2020-08-07 | 2.85 | 2.21 | 2.3 | 2.69 | 1048300.0 | 2.69 |
2020-08-06 | 2.92 | 2.7 | 2.86 | 2.77 | 451000.0 | 2.77 |
2020-08-05 | 3.1 | 2.76 | 3.1 | 2.89 | 957200.0 | 2.89 |
2020-08-04 | 3.14 | 2.35 | 2.44 | 2.96 | 3669700.0 | 2.96 |
2020-08-03 | 2.54 | 2.14 | 2.14 | 2.48 | 560700.0 | 2.48 |
2020-07-31 | 2.25 | 2.13 | 2.24 | 2.16 | 80900.0 | 2.16 |
2020-07-30 | 2.26 | 2.09 | 2.11 | 2.25 | 111800.0 | 2.25 |
2020-07-29 | 2.15 | 2.1 | 2.13 | 2.13 | 56900.0 | 2.13 |
2020-07-28 | 2.17 | 2.1 | 2.17 | 2.12 | 75600.0 | 2.12 |
2020-07-27 | 2.28 | 2.15 | 2.23 | 2.17 | 101600.0 | 2.17 |
2020-07-24 | 2.24 | 2.1 | 2.2 | 2.2 | 166000.0 | 2.2 |
2020-07-23 | 2.34 | 2.2 | 2.25 | 2.22 | 103200.0 | 2.22 |
2020-07-22 | 2.38 | 2.24 | 2.35 | 2.25 | 156300.0 | 2.25 |
2020-07-21 | 2.4 | 2.3 | 2.32 | 2.38 | 215800.0 | 2.38 |
2020-07-20 | 2.55 | 2.36 | 2.49 | 2.41 | 289700.0 | 2.41 |
2020-07-17 | 2.75 | 2.35 | 2.44 | 2.57 | 844500.0 | 2.57 |
2020-07-16 | 2.5 | 2.37 | 2.43 | 2.43 | 356000.0 | 2.43 |
2020-07-15 | 2.41 | 2.3 | 2.41 | 2.37 | 333000.0 | 2.37 |
2020-07-14 | 2.4 | 2.11 | 2.3 | 2.28 | 593500.0 | 2.28 |
2020-07-13 | 2.94 | 2.04 | 2.51 | 2.38 | 5137000.0 | 2.38 |
2020-07-10 | 2.0 | 1.85 | 1.85 | 1.95 | 93400.0 | 1.95 |
2020-07-09 | 2.02 | 1.81 | 2.01 | 1.93 | 153700.0 | 1.93 |
2020-07-08 | 2.02 | 1.95 | 2.01 | 2.0 | 100600.0 | 2.0 |
2020-07-07 | 2.06 | 1.97 | 2.01 | 2.0 | 141400.0 | 2.0 |
2020-07-06 | 2.1 | 1.98 | 2.03 | 2.09 | 194400.0 | 2.09 |
2020-07-02 | 2.06 | 2.0 | 2.02 | 2.0 | 61300.0 | 2.0 |
2020-07-01 | 2.07 | 1.95 | 2.01 | 2.0 | 99600.0 | 2.0 |
2020-06-30 | 2.03 | 1.92 | 1.97 | 1.97 | 141100.0 | 1.97 |
2020-06-29 | 2.08 | 1.91 | 2.07 | 1.95 | 186900.0 | 1.95 |
2020-06-26 | 2.09 | 1.96 | 2.08 | 2.0 | 225400.0 | 2.0 |
2020-06-25 | 2.08 | 1.9 | 2.04 | 2.08 | 216900.0 | 2.08 |
2020-06-24 | 2.14 | 1.9 | 2.13 | 2.01 | 355200.0 | 2.01 |
2020-06-23 | 2.28 | 1.95 | 2.26 | 2.14 | 863000.0 | 2.14 |
2020-06-22 | 2.63 | 1.99 | 2.29 | 2.19 | 3721700.0 | 2.19 |
2020-06-19 | 2.01 | 1.72 | 1.8 | 1.99 | 443000.0 | 1.99 |
2020-06-18 | 1.83 | 1.7 | 1.71 | 1.79 | 116600.0 | 1.79 |
2020-06-17 | 1.94 | 1.72 | 1.94 | 1.8 | 98200.0 | 1.8 |
2020-06-16 | 2.01 | 1.8 | 2.0 | 1.81 | 160900.0 | 1.81 |
2020-06-15 | 2.02 | 1.6 | 1.6 | 2.0 | 679200.0 | 2.0 |
2020-06-12 | 1.76 | 1.66 | 1.74 | 1.68 | 18400.0 | 1.68 |
2020-06-11 | 1.97 | 1.67 | 1.85 | 1.71 | 31700.0 | 1.71 |
2020-06-10 | 1.98 | 1.85 | 1.92 | 1.86 | 24500.0 | 1.86 |
2020-06-09 | 1.99 | 1.76 | 1.98 | 1.92 | 32100.0 | 1.92 |
2020-06-08 | 1.81 | 1.7 | 1.79 | 1.75 | 23400.0 | 1.75 |
2020-06-05 | 1.84 | 1.73 | 1.81 | 1.77 | 64100.0 | 1.77 |
2020-06-04 | 1.77 | 1.65 | 1.69 | 1.77 | 17900.0 | 1.77 |
2020-06-03 | 1.7 | 1.65 | 1.67 | 1.66 | 52700.0 | 1.66 |
2020-06-02 | 1.7 | 1.63 | 1.68 | 1.66 | 91100.0 | 1.66 |
2020-06-01 | 1.72 | 1.66 | 1.66 | 1.7 | 32100.0 | 1.7 |
2020-05-29 | 1.7 | 1.67 | 1.67 | 1.7 | 32500.0 | 1.7 |
2020-05-28 | 1.69 | 1.61 | 1.69 | 1.68 | 38900.0 | 1.68 |
2020-05-27 | 1.7 | 1.63 | 1.7 | 1.66 | 27100.0 | 1.66 |
2020-05-26 | 1.75 | 1.63 | 1.68 | 1.65 | 22900.0 | 1.65 |
2020-05-22 | 1.72 | 1.66 | 1.7 | 1.69 | 11800.0 | 1.69 |
2020-05-21 | 1.71 | 1.66 | 1.7 | 1.7 | 63500.0 | 1.7 |
2020-05-20 | 1.71 | 1.64 | 1.71 | 1.7 | 25900.0 | 1.7 |
2020-05-19 | 1.71 | 1.6 | 1.67 | 1.63 | 133000.0 | 1.63 |
2020-05-18 | 1.77 | 1.57 | 1.67 | 1.7 | 74800.0 | 1.7 |
2020-05-15 | 1.8 | 1.62 | 1.78 | 1.69 | 155500.0 | 1.69 |
2020-05-14 | 1.82 | 1.61 | 1.63 | 1.72 | 66900.0 | 1.72 |
2020-05-13 | 1.86 | 1.61 | 1.86 | 1.71 | 94900.0 | 1.71 |
2020-05-12 | 1.95 | 1.86 | 1.93 | 1.89 | 15700.0 | 1.89 |
2020-05-11 | 1.98 | 1.84 | 1.94 | 1.89 | 84000.0 | 1.89 |
2020-05-08 | 1.94 | 1.85 | 1.87 | 1.9 | 26100.0 | 1.9 |
2020-05-07 | 1.97 | 1.81 | 1.9 | 1.85 | 44000.0 | 1.85 |
2020-05-06 | 1.85 | 1.64 | 1.64 | 1.84 | 26100.0 | 1.84 |
2020-05-05 | 1.83 | 1.67 | 1.77 | 1.68 | 66400.0 | 1.68 |
2020-05-04 | 1.86 | 1.55 | 1.65 | 1.77 | 52300.0 | 1.77 |
2020-05-01 | 1.7 | 1.51 | 1.61 | 1.67 | 62500.0 | 1.67 |
2020-04-30 | 1.88 | 1.43 | 1.51 | 1.59 | 465400.0 | 1.59 |
2020-04-29 | 1.5 | 1.35 | 1.35 | 1.4 | 44100.0 | 1.4 |
2020-04-28 | 1.51 | 1.33 | 1.39 | 1.42 | 73200.0 | 1.42 |
2020-04-27 | 1.4 | 1.3 | 1.3 | 1.39 | 7100.0 | 1.39 |
2020-04-24 | 1.38 | 1.3 | 1.34 | 1.3 | 16500.0 | 1.3 |
2020-04-23 | 1.41 | 1.26 | 1.27 | 1.38 | 9100.0 | 1.38 |
2020-04-22 | 1.34 | 1.27 | 1.32 | 1.28 | 7100.0 | 1.28 |
2020-04-21 | 1.48 | 1.25 | 1.25 | 1.32 | 17500.0 | 1.32 |
2020-04-20 | 1.44 | 1.25 | 1.38 | 1.25 | 19300.0 | 1.25 |
2020-04-17 | 1.42 | 1.3 | 1.37 | 1.38 | 45600.0 | 1.38 |
2020-04-16 | 1.45 | 1.31 | 1.44 | 1.35 | 30200.0 | 1.35 |
2020-04-15 | 1.45 | 1.36 | 1.41 | 1.43 | 6600.0 | 1.43 |
2020-04-14 | 1.49 | 1.36 | 1.4 | 1.45 | 6200.0 | 1.45 |
2020-04-13 | 1.46 | 1.37 | 1.46 | 1.39 | 20500.0 | 1.39 |
2020-04-09 | 1.45 | 1.34 | 1.35 | 1.43 | 22700.0 | 1.43 |
2020-04-08 | 1.42 | 1.3 | 1.32 | 1.36 | 20000.0 | 1.36 |
2020-04-07 | 1.45 | 1.27 | 1.27 | 1.27 | 42700.0 | 1.27 |
2020-04-06 | 1.34 | 1.25 | 1.32 | 1.26 | 19800.0 | 1.26 |
2020-04-03 | 1.4 | 1.19 | 1.19 | 1.25 | 41300.0 | 1.25 |
2020-04-02 | 1.41 | 1.15 | 1.33 | 1.17 | 142700.0 | 1.17 |
2020-04-01 | 1.45 | 1.33 | 1.45 | 1.35 | 125900.0 | 1.35 |
2020-03-31 | 1.55 | 1.41 | 1.5 | 1.44 | 41600.0 | 1.44 |
2020-03-30 | 1.55 | 1.38 | 1.44 | 1.46 | 159200.0 | 1.46 |
2020-03-27 | 1.72 | 1.35 | 1.72 | 1.51 | 279000.0 | 1.51 |
2020-03-26 | 1.59 | 1.32 | 1.59 | 1.45 | 176200.0 | 1.45 |
2020-03-25 | 1.45 | 1.2 | 1.31 | 1.3 | 130500.0 | 1.3 |
2020-03-24 | 1.32 | 1.0 | 1.02 | 1.3 | 139200.0 | 1.3 |
2020-03-23 | 1.04 | 0.9 | 0.99 | 1.03 | 38100.0 | 1.03 |
2020-03-20 | 1.2 | 1.05 | 1.07 | 1.05 | 41500.0 | 1.05 |
2020-03-19 | 1.15 | 1.02 | 1.02 | 1.07 | 42700.0 | 1.07 |
2020-03-18 | 1.12 | 0.91 | 1.06 | 1.0 | 50200.0 | 1.0 |
2020-03-17 | 1.25 | 0.96 | 1.05 | 1.03 | 74900.0 | 1.03 |
2020-03-16 | 1.22 | 0.59 | 0.59 | 1.03 | 166600.0 | 1.03 |
2020-03-13 | 1.6 | 1.29 | 1.4 | 1.43 | 129400.0 | 1.43 |
2020-03-12 | 1.56 | 1.33 | 1.56 | 1.4 | 76400.0 | 1.4 |
2020-03-11 | 1.66 | 1.56 | 1.57 | 1.56 | 53500.0 | 1.56 |
2020-03-10 | 1.81 | 1.63 | 1.75 | 1.66 | 52400.0 | 1.66 |
2020-03-09 | 1.75 | 1.63 | 1.75 | 1.67 | 54500.0 | 1.67 |
2020-03-06 | 2.06 | 1.55 | 1.8 | 1.75 | 372200.0 | 1.75 |
2020-03-05 | 2.04 | 1.92 | 2.04 | 2.0 | 42300.0 | 2.0 |
2020-03-04 | 2.13 | 1.92 | 1.99 | 2.08 | 156500.0 | 2.08 |
2020-03-03 | 2.28 | 1.91 | 2.28 | 1.99 | 157900.0 | 1.99 |
2020-03-02 | 2.24 | 2.0 | 2.06 | 2.19 | 103500.0 | 2.19 |
2020-02-28 | 2.27 | 1.95 | 2.26 | 2.13 | 117200.0 | 2.13 |
2020-02-27 | 2.49 | 2.25 | 2.49 | 2.34 | 98400.0 | 2.34 |
2020-02-26 | 2.63 | 2.36 | 2.39 | 2.49 | 45000.0 | 2.49 |
2020-02-25 | 2.56 | 2.28 | 2.52 | 2.46 | 123400.0 | 2.46 |
2020-02-24 | 2.65 | 2.41 | 2.6 | 2.57 | 57100.0 | 2.57 |
2020-02-21 | 2.73 | 2.63 | 2.67 | 2.69 | 31000.0 | 2.69 |
2020-02-20 | 2.7 | 2.63 | 2.68 | 2.69 | 30900.0 | 2.69 |
2020-02-19 | 2.74 | 2.63 | 2.7 | 2.7 | 19100.0 | 2.7 |
2020-02-18 | 2.86 | 2.62 | 2.7 | 2.7 | 64700.0 | 2.7 |