名前 | Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stock |
ティッカー | OXLCM |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.08 | 25.0 | 25.0 | 25.06 | 1600.0 | 25.06 |
2021-02-12 | 25.0 | 24.92 | 24.99 | 24.99 | 4700.0 | 24.99 |
2021-02-11 | 25.04 | 24.88 | 25.0 | 24.88 | 3900.0 | 24.88 |
2021-02-10 | 25.13 | 25.0 | 25.02 | 25.09 | 5300.0 | 24.95 |
2021-02-09 | 25.1 | 25.0 | 25.07 | 25.1 | 8800.0 | 24.96 |
2021-02-08 | 25.08 | 24.97 | 25.05 | 25.07 | 17000.0 | 24.93 |
2021-02-05 | 25.08 | 24.92 | 24.98 | 25.08 | 4900.0 | 24.94 |
2021-02-04 | 25.23 | 24.9 | 24.91 | 25.1 | 4300.0 | 24.96 |
2021-02-03 | 24.9 | 24.74 | 24.74 | 24.88 | 3400.0 | 24.74 |
2021-02-02 | 24.8 | 24.63 | 24.7 | 24.8 | 8500.0 | 24.66 |
2021-02-01 | 24.7 | 24.6 | 24.67 | 24.7 | 12800.0 | 24.56 |
2021-01-29 | 24.7 | 24.32 | 24.32 | 24.35 | 3100.0 | 24.21 |
2021-01-28 | 24.47 | 24.36 | 24.47 | 24.36 | 500.0 | 24.22 |
2021-01-27 | 24.53 | 24.3 | 24.53 | 24.3 | 2500.0 | 24.16 |
2021-01-26 | 24.7 | 24.6 | 24.7 | 24.61 | 6600.0 | 24.47 |
2021-01-25 | 24.65 | 24.51 | 24.65 | 24.62 | 4300.0 | 24.48 |
2021-01-22 | 24.6 | 24.48 | 24.59 | 24.48 | 4700.0 | 24.34 |
2021-01-21 | 24.59 | 24.42 | 24.42 | 24.57 | 4700.0 | 24.43 |
2021-01-20 | 24.55 | 24.42 | 24.42 | 24.55 | 2700.0 | 24.41 |
2021-01-19 | 24.5 | 24.22 | 24.4 | 24.41 | 7000.0 | 24.27 |
2021-01-15 | 24.49 | 24.25 | 24.38 | 24.25 | 3200.0 | 24.11 |
2021-01-14 | 24.5 | 24.28 | 24.45 | 24.46 | 5700.0 | 24.32 |
2021-01-13 | 24.45 | 24.29 | 24.29 | 24.45 | 6400.0 | 24.17 |
2021-01-12 | 24.45 | 24.25 | 24.45 | 24.4 | 3600.0 | 24.12 |
2021-01-11 | 24.45 | 24.32 | 24.36 | 24.38 | 18800.0 | 24.1 |
2021-01-08 | 24.39 | 24.17 | 24.2 | 24.3 | 9300.0 | 24.02 |
2021-01-07 | 24.29 | 24.16 | 24.2 | 24.25 | 5400.0 | 23.97 |
2021-01-06 | 24.3 | 24.1 | 24.17 | 24.14 | 6000.0 | 23.87 |
2021-01-05 | 24.25 | 24.17 | 24.19 | 24.17 | 6900.0 | 23.9 |
2021-01-04 | 24.22 | 24.12 | 24.21 | 24.22 | 7600.0 | 23.95 |
2020-12-31 | 24.13 | 23.98 | 24.0 | 24.12 | 8200.0 | 23.85 |
2020-12-30 | 24.07 | 23.92 | 24.06 | 24.0 | 7100.0 | 23.73 |
2020-12-29 | 24.1 | 23.87 | 23.99 | 23.92 | 21800.0 | 23.65 |
2020-12-28 | 24.15 | 23.95 | 24.07 | 24.0 | 13600.0 | 23.73 |
2020-12-24 | 24.16 | 24.07 | 24.14 | 24.07 | 4500.0 | 23.8 |
2020-12-23 | 24.18 | 24.05 | 24.15 | 24.1 | 25000.0 | 23.83 |
2020-12-22 | 24.14 | 24.05 | 24.1 | 24.11 | 10300.0 | 23.84 |
2020-12-21 | 24.18 | 24.0 | 24.14 | 24.09 | 10400.0 | 23.82 |
2020-12-18 | 24.24 | 24.06 | 24.22 | 24.18 | 18800.0 | 23.91 |
2020-12-17 | 24.24 | 24.15 | 24.19 | 24.2 | 14600.0 | 23.93 |
2020-12-16 | 24.22 | 24.15 | 24.2 | 24.2 | 19300.0 | 23.93 |
2020-12-15 | 24.25 | 24.15 | 24.25 | 24.2 | 26300.0 | 23.93 |
2020-12-14 | 24.4 | 24.19 | 24.35 | 24.37 | 124200.0 | 23.95 |
2020-12-11 | 24.2 | 24.09 | 24.2 | 24.09 | 18400.0 | 23.68 |
2020-12-10 | 24.22 | 24.12 | 24.22 | 24.12 | 15400.0 | 23.71 |
2020-12-09 | 24.28 | 24.15 | 24.2 | 24.17 | 36700.0 | 23.76 |
2020-12-08 | 24.3 | 24.18 | 24.2 | 24.21 | 24600.0 | 23.8 |
2020-12-07 | 24.35 | 24.16 | 24.16 | 24.3 | 59800.0 | 23.89 |
2020-12-04 | 24.18 | 24.08 | 24.18 | 24.15 | 67300.0 | 23.74 |
2020-12-03 | 24.12 | 24.02 | 24.08 | 24.05 | 46000.0 | 23.64 |
2020-12-02 | 24.2 | 24.08 | 24.15 | 24.08 | 69000.0 | 23.67 |
2020-12-01 | 24.19 | 24.08 | 24.19 | 24.11 | 47300.0 | 23.7 |
2020-11-30 | 24.27 | 24.1 | 24.27 | 24.1 | 21300.0 | 23.69 |
2020-11-27 | 24.45 | 24.1 | 24.1 | 24.2 | 19300.0 | 23.79 |
2020-11-25 | 24.35 | 24.1 | 24.21 | 24.21 | 10000.0 | 23.8 |
2020-11-24 | 24.43 | 24.2 | 24.25 | 24.25 | 32000.0 | 23.84 |
2020-11-23 | 24.3 | 24.2 | 24.24 | 24.3 | 8300.0 | 23.89 |
2020-11-20 | 24.28 | 24.2 | 24.23 | 24.2 | 38500.0 | 23.79 |
2020-11-19 | 24.25 | 24.16 | 24.22 | 24.22 | 17700.0 | 23.81 |
2020-11-18 | 24.24 | 24.15 | 24.24 | 24.24 | 9400.0 | 23.83 |
2020-11-17 | 24.22 | 24.16 | 24.16 | 24.22 | 4500.0 | 23.81 |
2020-11-16 | 24.2 | 24.04 | 24.04 | 24.12 | 6800.0 | 23.71 |
2020-11-13 | 24.1 | 24.01 | 24.02 | 24.03 | 3100.0 | 23.62 |
2020-11-12 | 24.04 | 24.0 | 24.0 | 24.0 | 2700.0 | 23.6 |
2020-11-11 | 24.28 | 24.0 | 24.25 | 24.09 | 17500.0 | 23.54 |
2020-11-10 | 24.2 | 24.05 | 24.05 | 24.19 | 5200.0 | 23.63 |
2020-11-09 | 24.2 | 24.08 | 24.15 | 24.17 | 4600.0 | 23.62 |
2020-11-06 | 24.15 | 24.08 | 24.08 | 24.15 | 1700.0 | 23.6 |
2020-11-05 | 24.15 | 23.93 | 23.93 | 24.15 | 2800.0 | 23.6 |
2020-11-04 | 24.18 | 23.9 | 23.9 | 24.1 | 800.0 | 23.55 |
2020-11-03 | 24.0 | 23.85 | 23.87 | 24.0 | 1000.0 | 23.45 |
2020-11-02 | 24.02 | 23.85 | 23.91 | 23.85 | 6000.0 | 23.31 |
2020-10-30 | 24.02 | 24.02 | 24.02 | 24.02 | 600.0 | 23.48 |
2020-10-29 | 24.15 | 23.89 | 23.89 | 24.02 | 1700.0 | 23.47 |
2020-10-28 | 24.17 | 23.88 | 23.9 | 23.89 | 7600.0 | 23.34 |
2020-10-27 | 24.14 | 23.91 | 24.14 | 23.91 | 700.0 | 23.36 |
2020-10-26 | 24.2 | 23.91 | 23.91 | 24.02 | 2900.0 | 23.48 |
2020-10-23 | 24.1 | 24.0 | 24.1 | 24.0 | 3000.0 | 23.45 |
2020-10-22 | 24.2 | 23.95 | 24.06 | 24.2 | 2200.0 | 23.65 |
2020-10-21 | 24.2 | 23.92 | 24.19 | 23.92 | 2600.0 | 23.37 |
2020-10-20 | 24.2 | 24.1 | 24.1 | 24.2 | 3300.0 | 23.65 |
2020-10-19 | 24.1 | 23.9 | 23.9 | 24.1 | 900.0 | 23.55 |
2020-10-16 | 24.2 | 24.02 | 24.1 | 24.19 | 4800.0 | 23.64 |
2020-10-15 | 24.2 | 24.05 | 24.2 | 24.11 | 1200.0 | 23.56 |
2020-10-14 | 24.2 | 24.11 | 24.2 | 24.2 | 1600.0 | 23.51 |
2020-10-13 | 24.13 | 24.06 | 24.1 | 24.12 | 2100.0 | 23.43 |
2020-10-12 | 24.2 | 24.09 | 24.2 | 24.12 | 1100.0 | 23.43 |
2020-10-09 | 24.16 | 24.0 | 24.12 | 24.03 | 107800.0 | 23.34 |
2020-10-08 | 24.17 | 24.01 | 24.11 | 24.11 | 2100.0 | 23.42 |
2020-10-07 | 24.2 | 24.0 | 24.18 | 24.05 | 9900.0 | 23.36 |
2020-10-06 | 24.2 | 24.0 | 24.0 | 24.2 | 2100.0 | 23.51 |
2020-10-05 | 24.17 | 24.08 | 24.09 | 24.08 | 1600.0 | 23.39 |
2020-10-02 | 24.0 | 23.89 | 23.89 | 24.0 | 2200.0 | 23.32 |
2020-10-01 | 24.2 | 23.86 | 24.0 | 23.9 | 25800.0 | 23.22 |
2020-09-30 | 24.01 | 24.0 | 24.0 | 24.01 | 500.0 | 23.33 |
2020-09-29 | 24.1 | 24.0 | 24.0 | 24.0 | 1900.0 | 23.32 |
2020-09-28 | 24.19 | 23.75 | 23.85 | 24.0 | 4100.0 | 23.32 |
2020-09-25 | 24.2 | 23.98 | 24.2 | 23.98 | 1600.0 | 23.3 |
2020-09-24 | 24.15 | 23.9 | 24.15 | 24.15 | 3000.0 | 23.46 |
2020-09-23 | 24.05 | 23.92 | 23.92 | 23.92 | 700.0 | 23.24 |
2020-09-22 | 24.15 | 23.83 | 24.1 | 23.89 | 1800.0 | 23.21 |
2020-09-21 | 24.2 | 24.01 | 24.17 | 24.01 | 4200.0 | 23.33 |
2020-09-18 | 24.2 | 24.1 | 24.2 | 24.14 | 1700.0 | 23.45 |
2020-09-17 | 24.19 | 24.09 | 24.1 | 24.19 | 1400.0 | 23.5 |
2020-09-16 | 24.07 | 24.0 | 24.0 | 24.0 | 22000.0 | 23.32 |
2020-09-15 | 24.17 | 24.05 | 24.17 | 24.05 | 800.0 | 23.36 |
2020-09-14 | 24.2 | 24.0 | 24.0 | 24.2 | 3300.0 | 23.37 |
2020-09-11 | 24.1 | 23.94 | 23.94 | 24.1 | 700.0 | 23.28 |
2020-09-10 | 24.05 | 23.98 | 24.05 | 23.98 | 2000.0 | 23.16 |
2020-09-09 | 24.0 | 23.8 | 23.95 | 23.9 | 5900.0 | 23.08 |
2020-09-08 | 23.84 | 23.84 | 23.84 | 23.84 | 200.0 | 23.03 |
2020-09-04 | 23.94 | 23.65 | 23.7 | 23.94 | 9000.0 | 23.12 |
2020-09-03 | 23.85 | 23.7 | 23.76 | 23.85 | 3000.0 | 23.03 |
2020-09-02 | 23.85 | 23.73 | 23.83 | 23.83 | 4800.0 | 23.01 |
2020-09-01 | 23.8 | 23.65 | 23.79 | 23.71 | 4600.0 | 22.9 |
2020-08-31 | 23.8 | 23.5 | 23.74 | 23.65 | 6700.0 | 22.84 |
2020-08-28 | 23.8 | 23.55 | 23.6 | 23.55 | 18500.0 | 22.75 |
2020-08-27 | 23.74 | 23.65 | 23.74 | 23.65 | 1400.0 | 22.84 |
2020-08-26 | 23.85 | 23.48 | 23.85 | 23.84 | 3300.0 | 23.03 |
2020-08-25 | 23.85 | 23.8 | 23.85 | 23.8 | 1200.0 | 22.99 |
2020-08-24 | 23.75 | 23.6 | 23.75 | 23.75 | 5800.0 | 22.94 |
2020-08-21 | 23.75 | 23.56 | 23.56 | 23.75 | 3200.0 | 22.94 |
2020-08-20 | 23.65 | 23.35 | 23.56 | 23.5 | 3700.0 | 22.7 |
2020-08-19 | 23.65 | 23.4 | 23.4 | 23.49 | 1100.0 | 22.69 |
2020-08-18 | 23.74 | 23.45 | 23.7 | 23.45 | 3800.0 | 22.65 |
2020-08-17 | 23.75 | 23.6 | 23.75 | 23.67 | 1700.0 | 22.87 |
2020-08-14 | 23.75 | 23.48 | 23.62 | 23.52 | 3000.0 | 22.72 |
2020-08-13 | 23.75 | 23.64 | 23.72 | 23.72 | 2900.0 | 22.77 |
2020-08-12 | 23.74 | 23.45 | 23.67 | 23.48 | 4400.0 | 22.54 |
2020-08-11 | 23.74 | 23.4 | 23.46 | 23.58 | 3400.0 | 22.63 |
2020-08-10 | 23.4 | 23.2 | 23.3 | 23.35 | 2600.0 | 22.42 |
2020-08-07 | 23.4 | 23.2 | 23.2 | 23.4 | 2100.0 | 22.46 |
2020-08-06 | 23.44 | 23.44 | 23.44 | 23.44 | 100.0 | 22.51 |
2020-08-05 | 23.44 | 23.44 | 23.44 | 23.44 | 300.0 | 22.51 |
2020-08-04 | 23.4 | 23.3 | 23.4 | 23.39 | 900.0 | 22.46 |
2020-08-03 | 23.37 | 23.2 | 23.2 | 23.32 | 5500.0 | 22.39 |
2020-07-31 | 23.32 | 23.12 | 23.32 | 23.2 | 2000.0 | 22.27 |
2020-07-30 | 23.15 | 23.0 | 23.15 | 23.0 | 1400.0 | 22.08 |
2020-07-29 | 23.24 | 23.07 | 23.15 | 23.07 | 3400.0 | 22.15 |
2020-07-28 | 23.21 | 23.1 | 23.1 | 23.14 | 3400.0 | 22.22 |
2020-07-27 | 23.09 | 23.0 | 23.0 | 23.05 | 900.0 | 22.13 |
2020-07-24 | 23.11 | 23.0 | 23.1 | 23.0 | 900.0 | 22.08 |
2020-07-23 | 23.1 | 22.99 | 23.1 | 22.99 | 1100.0 | 22.08 |
2020-07-22 | 23.18 | 23.01 | 23.18 | 23.1 | 2300.0 | 22.18 |
2020-07-21 | 23.19 | 22.91 | 23.19 | 23.18 | 3600.0 | 22.25 |
2020-07-20 | 23.18 | 22.8 | 23.12 | 22.8 | 7500.0 | 21.89 |
2020-07-17 | 22.94 | 22.8 | 22.86 | 22.83 | 1600.0 | 21.92 |
2020-07-16 | 23.19 | 22.9 | 23.16 | 22.9 | 12200.0 | 21.99 |
2020-07-15 | 23.16 | 22.8 | 22.8 | 23.16 | 4700.0 | 22.1 |
2020-07-14 | 23.12 | 22.9 | 22.91 | 23.0 | 4700.0 | 21.95 |
2020-07-13 | 23.16 | 22.79 | 22.8 | 23.16 | 25600.0 | 22.1 |
2020-07-10 | 23.03 | 22.75 | 22.75 | 23.0 | 11800.0 | 21.95 |
2020-07-09 | 22.92 | 22.75 | 22.76 | 22.8 | 5300.0 | 21.76 |
2020-07-08 | 23.1 | 22.76 | 22.82 | 22.88 | 2900.0 | 21.83 |
2020-07-07 | 23.18 | 22.69 | 22.94 | 22.75 | 12800.0 | 21.71 |
2020-07-06 | 23.23 | 22.91 | 23.23 | 22.94 | 4600.0 | 21.89 |
2020-07-02 | 23.42 | 23.17 | 23.37 | 23.17 | 7100.0 | 22.11 |
2020-07-01 | 23.52 | 23.1 | 23.52 | 23.42 | 2800.0 | 22.35 |
2020-06-30 | 23.4 | 22.97 | 23.0 | 23.26 | 6400.0 | 22.2 |
2020-06-29 | 23.37 | 22.96 | 23.37 | 22.98 | 30800.0 | 21.93 |
2020-06-26 | 23.42 | 22.9 | 23.06 | 22.91 | 5600.0 | 21.86 |
2020-06-25 | 23.31 | 22.86 | 22.88 | 23.1 | 4400.0 | 22.04 |
2020-06-24 | 23.0 | 22.84 | 22.99 | 22.9 | 3600.0 | 21.85 |
2020-06-23 | 23.2 | 22.91 | 22.95 | 23.1 | 3000.0 | 22.04 |
2020-06-22 | 23.31 | 22.88 | 23.2 | 22.98 | 2400.0 | 21.93 |
2020-06-19 | 23.41 | 23.02 | 23.15 | 23.41 | 5200.0 | 22.34 |
2020-06-18 | 23.36 | 22.87 | 23.0 | 23.36 | 4000.0 | 22.29 |
2020-06-17 | 23.23 | 23.05 | 23.2 | 23.07 | 4100.0 | 22.01 |
2020-06-16 | 23.44 | 23.03 | 23.44 | 23.03 | 1900.0 | 21.98 |
2020-06-15 | 23.48 | 23.1 | 23.1 | 23.1 | 2800.0 | 22.04 |
2020-06-12 | 23.4 | 22.83 | 23.4 | 23.14 | 6900.0 | 22.08 |
2020-06-11 | 23.57 | 23.0 | 23.27 | 23.15 | 4700.0 | 21.96 |
2020-06-10 | 23.5 | 23.3 | 23.5 | 23.38 | 6000.0 | 22.17 |
2020-06-09 | 23.7 | 23.5 | 23.6 | 23.66 | 3200.0 | 22.44 |
2020-06-08 | 23.73 | 23.47 | 23.5 | 23.47 | 3800.0 | 22.26 |
2020-06-05 | 23.6 | 23.43 | 23.48 | 23.43 | 5600.0 | 22.22 |
2020-06-04 | 23.67 | 23.3 | 23.52 | 23.37 | 9700.0 | 22.16 |
2020-06-03 | 23.5 | 23.3 | 23.5 | 23.5 | 20400.0 | 22.29 |
2020-06-02 | 23.5 | 23.2 | 23.2 | 23.3 | 28900.0 | 22.1 |
2020-06-01 | 23.35 | 23.2 | 23.3 | 23.35 | 18000.0 | 22.15 |
2020-05-29 | 23.4 | 23.2 | 23.22 | 23.34 | 18700.0 | 22.13 |
2020-05-28 | 23.5 | 23.13 | 23.25 | 23.22 | 14200.0 | 22.02 |
2020-05-27 | 23.24 | 23.0 | 23.05 | 23.21 | 6500.0 | 22.01 |
2020-05-26 | 23.49 | 22.94 | 23.18 | 23.05 | 43500.0 | 21.86 |
2020-05-22 | 23.19 | 22.32 | 22.32 | 22.42 | 3900.0 | 21.26 |
2020-05-21 | 22.4 | 21.73 | 21.75 | 22.32 | 14900.0 | 21.17 |
2020-05-20 | 21.69 | 21.42 | 21.59 | 21.42 | 3200.0 | 20.32 |
2020-05-19 | 21.55 | 21.02 | 21.2 | 21.4 | 5100.0 | 20.3 |
2020-05-18 | 21.63 | 20.86 | 20.95 | 21.63 | 2100.0 | 20.51 |
2020-05-15 | 21.0 | 20.9 | 20.9 | 21.0 | 300.0 | 19.92 |
2020-05-14 | 21.63 | 19.84 | 19.84 | 20.91 | 17000.0 | 19.83 |
2020-05-13 | 20.25 | 19.75 | 20.25 | 19.86 | 17600.0 | 18.84 |
2020-05-12 | 20.7 | 20.14 | 20.26 | 20.5 | 23900.0 | 19.31 |
2020-05-11 | 21.02 | 19.64 | 20.03 | 20.6 | 21100.0 | 19.4 |
2020-05-08 | 20.35 | 20.25 | 20.25 | 20.35 | 2800.0 | 19.17 |
2020-05-07 | 20.16 | 19.53 | 19.54 | 20.0 | 5700.0 | 18.84 |
2020-05-06 | 19.82 | 19.54 | 19.7 | 19.58 | 3500.0 | 18.44 |
2020-05-05 | 20.03 | 19.75 | 19.95 | 19.75 | 3100.0 | 18.6 |
2020-05-04 | 20.1 | 19.75 | 19.75 | 20.04 | 26800.0 | 18.88 |
2020-05-01 | 20.15 | 19.75 | 19.75 | 20.08 | 5100.0 | 18.92 |
2020-04-30 | 20.24 | 19.91 | 19.91 | 20.15 | 13400.0 | 18.98 |
2020-04-29 | 20.6 | 20.0 | 20.35 | 20.04 | 14600.0 | 18.88 |
2020-04-28 | 20.6 | 20.25 | 20.25 | 20.36 | 8300.0 | 19.18 |
2020-04-27 | 20.3 | 20.15 | 20.16 | 20.25 | 4800.0 | 19.07 |
2020-04-24 | 20.48 | 19.72 | 20.39 | 20.33 | 6500.0 | 19.15 |
2020-04-23 | 19.6 | 19.01 | 19.01 | 19.4 | 10000.0 | 18.27 |
2020-04-22 | 19.37 | 18.75 | 18.75 | 19.34 | 15000.0 | 18.21 |
2020-04-21 | 18.9 | 17.5 | 18.27 | 18.75 | 19500.0 | 17.66 |
2020-04-20 | 19.5 | 18.5 | 19.5 | 18.6 | 12800.0 | 17.52 |
2020-04-17 | 19.69 | 19.0 | 19.0 | 19.4 | 2000.0 | 18.27 |
2020-04-16 | 19.27 | 18.75 | 19.0 | 18.85 | 2600.0 | 17.76 |
2020-04-15 | 19.53 | 18.73 | 19.04 | 18.73 | 1500.0 | 17.64 |
2020-04-14 | 20.1 | 19.45 | 19.7 | 19.7 | 5400.0 | 18.56 |
2020-04-13 | 20.0 | 18.63 | 19.0 | 19.89 | 31200.0 | 18.6 |
2020-04-09 | 20.39 | 18.97 | 18.98 | 19.49 | 25700.0 | 18.23 |
2020-04-08 | 19.0 | 18.38 | 18.5 | 18.99 | 13800.0 | 17.76 |
2020-04-07 | 18.5 | 17.66 | 18.0 | 18.05 | 10000.0 | 16.88 |
2020-04-06 | 18.02 | 17.27 | 17.41 | 17.92 | 16700.0 | 16.76 |
2020-04-03 | 17.8 | 17.25 | 17.79 | 17.54 | 5400.0 | 16.4 |
2020-04-02 | 18.37 | 17.8 | 18.07 | 17.8 | 2200.0 | 16.65 |
2020-04-01 | 18.92 | 18.5 | 18.5 | 18.5 | 5400.0 | 17.3 |
2020-03-31 | 19.4 | 18.5 | 18.52 | 18.52 | 8400.0 | 17.32 |
2020-03-30 | 19.0 | 16.75 | 17.2 | 19.0 | 3700.0 | 17.77 |
2020-03-27 | 18.8 | 18.1 | 18.75 | 18.49 | 7200.0 | 17.29 |
2020-03-26 | 20.69 | 18.26 | 18.69 | 20.69 | 7000.0 | 19.35 |
2020-03-25 | 18.5 | 17.5 | 17.5 | 18.5 | 3800.0 | 17.3 |
2020-03-24 | 18.98 | 16.73 | 18.5 | 16.73 | 11800.0 | 15.65 |
2020-03-23 | 18.71 | 17.05 | 18.71 | 17.5 | 32200.0 | 16.37 |
2020-03-20 | 18.5 | 18.0 | 18.0 | 18.5 | 15500.0 | 17.3 |
2020-03-19 | 17.9 | 11.73 | 12.5 | 17.9 | 16600.0 | 16.74 |
2020-03-18 | 18.82 | 11.64 | 18.82 | 11.72 | 82600.0 | 10.96 |
2020-03-17 | 22.43 | 21.6 | 22.43 | 21.6 | 15100.0 | 20.2 |
2020-03-16 | 22.46 | 21.65 | 22.36 | 21.85 | 16000.0 | 20.43 |
2020-03-13 | 24.35 | 22.01 | 22.01 | 22.75 | 8800.0 | 21.14 |
2020-03-12 | 24.6 | 22.01 | 24.6 | 22.01 | 21200.0 | 20.46 |
2020-03-11 | 24.82 | 24.65 | 24.8 | 24.68 | 4500.0 | 22.94 |
2020-03-10 | 25.2 | 24.74 | 24.95 | 24.74 | 13100.0 | 22.99 |
2020-03-09 | 24.98 | 24.82 | 24.9 | 24.88 | 5700.0 | 23.12 |
2020-03-06 | 25.12 | 24.81 | 25.04 | 25.1 | 16000.0 | 23.33 |
2020-03-05 | 25.11 | 25.05 | 25.11 | 25.1 | 3100.0 | 23.33 |
2020-03-04 | 25.17 | 25.1 | 25.14 | 25.1 | 13500.0 | 23.33 |
2020-03-03 | 25.34 | 25.0 | 25.34 | 25.12 | 18400.0 | 23.35 |
2020-03-02 | 25.37 | 25.2 | 25.2 | 25.37 | 8700.0 | 23.58 |
2020-02-28 | 25.35 | 25.0 | 25.35 | 25.1 | 9700.0 | 23.33 |
2020-02-27 | 25.45 | 25.35 | 25.45 | 25.38 | 5800.0 | 23.59 |
2020-02-26 | 25.48 | 25.37 | 25.43 | 25.4 | 1600.0 | 23.61 |
2020-02-25 | 25.44 | 25.4 | 25.4 | 25.4 | 2300.0 | 23.61 |
2020-02-24 | 25.55 | 25.36 | 25.55 | 25.47 | 7500.0 | 23.67 |
2020-02-21 | 25.58 | 25.55 | 25.56 | 25.55 | 1700.0 | 23.75 |
2020-02-20 | 25.6 | 25.59 | 25.6 | 25.6 | 1400.0 | 23.79 |
2020-02-19 | 25.6 | 25.5 | 25.6 | 25.6 | 2600.0 | 23.79 |
2020-02-18 | 25.6 | 25.6 | 25.6 | 25.6 | 600.0 | 23.79 |