名前 | Oxford Square Capital Corp. Common Stock |
ティッカー | OXSQ |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.0 | 3.89 | 3.94 | 3.91 | 397000.0 | 3.91 |
2021-02-12 | 3.97 | 3.87 | 3.91 | 3.92 | 227600.0 | 3.92 |
2021-02-11 | 3.99 | 3.82 | 3.98 | 3.89 | 266900.0 | 3.89 |
2021-02-10 | 4.01 | 3.9 | 3.95 | 3.98 | 440600.0 | 3.95 |
2021-02-09 | 3.95 | 3.86 | 3.94 | 3.95 | 296900.0 | 3.92 |
2021-02-08 | 3.99 | 3.88 | 3.92 | 3.92 | 522800.0 | 3.89 |
2021-02-05 | 3.99 | 3.88 | 3.94 | 3.9 | 457100.0 | 3.87 |
2021-02-04 | 3.99 | 3.82 | 3.82 | 3.9 | 452800.0 | 3.87 |
2021-02-03 | 3.79 | 3.7 | 3.74 | 3.79 | 219100.0 | 3.76 |
2021-02-02 | 3.78 | 3.66 | 3.68 | 3.71 | 367400.0 | 3.68 |
2021-02-01 | 3.68 | 3.56 | 3.59 | 3.67 | 383200.0 | 3.64 |
2021-01-29 | 3.6 | 3.47 | 3.52 | 3.53 | 417200.0 | 3.5 |
2021-01-28 | 3.59 | 3.46 | 3.57 | 3.48 | 402300.0 | 3.45 |
2021-01-27 | 3.74 | 3.55 | 3.58 | 3.57 | 553600.0 | 3.54 |
2021-01-26 | 3.69 | 3.58 | 3.65 | 3.64 | 328200.0 | 3.61 |
2021-01-25 | 3.65 | 3.53 | 3.55 | 3.65 | 291800.0 | 3.62 |
2021-01-22 | 3.58 | 3.5 | 3.51 | 3.54 | 436900.0 | 3.51 |
2021-01-21 | 3.58 | 3.47 | 3.58 | 3.55 | 262000.0 | 3.52 |
2021-01-20 | 3.59 | 3.43 | 3.44 | 3.58 | 348900.0 | 3.55 |
2021-01-19 | 3.49 | 3.28 | 3.46 | 3.42 | 972800.0 | 3.39 |
2021-01-15 | 3.57 | 3.41 | 3.57 | 3.46 | 293000.0 | 3.43 |
2021-01-14 | 3.69 | 3.55 | 3.64 | 3.56 | 282900.0 | 3.53 |
2021-01-13 | 3.7 | 3.53 | 3.54 | 3.66 | 470200.0 | 3.59 |
2021-01-12 | 3.53 | 3.43 | 3.45 | 3.53 | 320300.0 | 3.47 |
2021-01-11 | 3.46 | 3.37 | 3.39 | 3.42 | 389800.0 | 3.36 |
2021-01-08 | 3.41 | 3.3 | 3.33 | 3.4 | 278800.0 | 3.34 |
2021-01-07 | 3.38 | 3.3 | 3.35 | 3.3 | 309600.0 | 3.24 |
2021-01-06 | 3.36 | 3.28 | 3.31 | 3.33 | 480700.0 | 3.27 |
2021-01-05 | 3.32 | 3.19 | 3.2 | 3.31 | 399200.0 | 3.25 |
2021-01-04 | 3.2 | 3.05 | 3.08 | 3.18 | 515200.0 | 3.12 |
2020-12-31 | 3.09 | 2.98 | 3.04 | 3.05 | 399600.0 | 2.99 |
2020-12-30 | 3.05 | 2.98 | 3.0 | 3.0 | 429200.0 | 2.95 |
2020-12-29 | 3.09 | 3.0 | 3.06 | 3.0 | 401500.0 | 2.95 |
2020-12-28 | 3.14 | 2.99 | 3.06 | 3.0 | 449300.0 | 2.95 |
2020-12-24 | 3.14 | 3.05 | 3.14 | 3.06 | 220100.0 | 3.0 |
2020-12-23 | 3.18 | 2.98 | 2.98 | 3.15 | 423900.0 | 3.09 |
2020-12-22 | 3.02 | 2.95 | 2.95 | 2.99 | 339900.0 | 2.94 |
2020-12-21 | 3.04 | 2.94 | 2.99 | 2.96 | 426100.0 | 2.91 |
2020-12-18 | 3.05 | 2.88 | 2.9 | 3.03 | 2156900.0 | 2.97 |
2020-12-17 | 3.0 | 2.85 | 2.97 | 2.9 | 719400.0 | 2.85 |
2020-12-16 | 3.11 | 2.9 | 3.09 | 2.94 | 868700.0 | 2.89 |
2020-12-15 | 3.18 | 3.07 | 3.1 | 3.07 | 317500.0 | 3.01 |
2020-12-14 | 3.24 | 3.07 | 3.23 | 3.11 | 827000.0 | 3.02 |
2020-12-11 | 3.26 | 3.2 | 3.23 | 3.22 | 285800.0 | 3.13 |
2020-12-10 | 3.4 | 3.18 | 3.32 | 3.21 | 367600.0 | 3.12 |
2020-12-09 | 3.45 | 3.31 | 3.4 | 3.34 | 416100.0 | 3.24 |
2020-12-08 | 3.42 | 3.35 | 3.39 | 3.39 | 287800.0 | 3.29 |
2020-12-07 | 3.42 | 3.21 | 3.42 | 3.39 | 439300.0 | 3.29 |
2020-12-04 | 3.47 | 3.22 | 3.25 | 3.42 | 673100.0 | 3.32 |
2020-12-03 | 3.24 | 3.11 | 3.19 | 3.22 | 323100.0 | 3.13 |
2020-12-02 | 3.18 | 3.1 | 3.11 | 3.16 | 403200.0 | 3.07 |
2020-12-01 | 3.24 | 3.12 | 3.15 | 3.13 | 248600.0 | 3.04 |
2020-11-30 | 3.28 | 3.11 | 3.27 | 3.11 | 333000.0 | 3.02 |
2020-11-27 | 3.29 | 3.12 | 3.14 | 3.26 | 255700.0 | 3.16 |
2020-11-25 | 3.17 | 3.03 | 3.07 | 3.11 | 267000.0 | 3.02 |
2020-11-24 | 3.08 | 2.95 | 2.99 | 3.07 | 303800.0 | 2.98 |
2020-11-23 | 2.98 | 2.89 | 2.89 | 2.94 | 304700.0 | 2.85 |
2020-11-20 | 2.94 | 2.85 | 2.9 | 2.85 | 205600.0 | 2.77 |
2020-11-19 | 2.94 | 2.87 | 2.87 | 2.91 | 162200.0 | 2.82 |
2020-11-18 | 2.93 | 2.82 | 2.82 | 2.84 | 234800.0 | 2.76 |
2020-11-17 | 2.86 | 2.81 | 2.81 | 2.83 | 154600.0 | 2.75 |
2020-11-16 | 2.91 | 2.83 | 2.83 | 2.85 | 238300.0 | 2.77 |
2020-11-13 | 2.89 | 2.78 | 2.8 | 2.86 | 277500.0 | 2.78 |
2020-11-12 | 2.85 | 2.75 | 2.82 | 2.8 | 289900.0 | 2.72 |
2020-11-11 | 2.9 | 2.73 | 2.78 | 2.85 | 430300.0 | 2.73 |
2020-11-10 | 2.78 | 2.65 | 2.67 | 2.75 | 337900.0 | 2.64 |
2020-11-09 | 2.68 | 2.59 | 2.6 | 2.67 | 466300.0 | 2.56 |
2020-11-06 | 2.6 | 2.52 | 2.58 | 2.53 | 237100.0 | 2.43 |
2020-11-05 | 2.6 | 2.55 | 2.57 | 2.58 | 203200.0 | 2.47 |
2020-11-04 | 2.57 | 2.51 | 2.53 | 2.56 | 75100.0 | 2.45 |
2020-11-03 | 2.6 | 2.53 | 2.56 | 2.53 | 139200.0 | 2.43 |
2020-11-02 | 2.58 | 2.51 | 2.54 | 2.55 | 178000.0 | 2.44 |
2020-10-30 | 2.53 | 2.43 | 2.44 | 2.5 | 251900.0 | 2.4 |
2020-10-29 | 2.44 | 2.36 | 2.43 | 2.42 | 151600.0 | 2.32 |
2020-10-28 | 2.5 | 2.41 | 2.43 | 2.43 | 272300.0 | 2.33 |
2020-10-27 | 2.5 | 2.46 | 2.5 | 2.49 | 170900.0 | 2.39 |
2020-10-26 | 2.51 | 2.45 | 2.49 | 2.48 | 159900.0 | 2.38 |
2020-10-23 | 2.54 | 2.5 | 2.54 | 2.52 | 59400.0 | 2.42 |
2020-10-22 | 2.54 | 2.5 | 2.51 | 2.51 | 134700.0 | 2.41 |
2020-10-21 | 2.56 | 2.46 | 2.56 | 2.52 | 340500.0 | 2.42 |
2020-10-20 | 2.59 | 2.52 | 2.57 | 2.55 | 94700.0 | 2.44 |
2020-10-19 | 2.59 | 2.49 | 2.57 | 2.58 | 278000.0 | 2.47 |
2020-10-16 | 2.59 | 2.53 | 2.57 | 2.57 | 190200.0 | 2.46 |
2020-10-15 | 2.59 | 2.52 | 2.59 | 2.58 | 270800.0 | 2.47 |
2020-10-14 | 2.65 | 2.58 | 2.59 | 2.63 | 286000.0 | 2.49 |
2020-10-13 | 2.6 | 2.56 | 2.6 | 2.58 | 128400.0 | 2.44 |
2020-10-12 | 2.6 | 2.56 | 2.57 | 2.58 | 185600.0 | 2.44 |
2020-10-09 | 2.59 | 2.55 | 2.57 | 2.57 | 159200.0 | 2.43 |
2020-10-08 | 2.59 | 2.53 | 2.56 | 2.53 | 156700.0 | 2.39 |
2020-10-07 | 2.57 | 2.54 | 2.56 | 2.56 | 141700.0 | 2.42 |
2020-10-06 | 2.59 | 2.52 | 2.55 | 2.55 | 195600.0 | 2.41 |
2020-10-05 | 2.59 | 2.53 | 2.56 | 2.59 | 138400.0 | 2.45 |
2020-10-02 | 2.58 | 2.48 | 2.49 | 2.56 | 124800.0 | 2.42 |
2020-10-01 | 2.55 | 2.49 | 2.49 | 2.54 | 154500.0 | 2.4 |
2020-09-30 | 2.58 | 2.46 | 2.53 | 2.47 | 217700.0 | 2.34 |
2020-09-29 | 2.56 | 2.47 | 2.56 | 2.51 | 146000.0 | 2.37 |
2020-09-28 | 2.57 | 2.4 | 2.4 | 2.57 | 332200.0 | 2.43 |
2020-09-25 | 2.38 | 2.31 | 2.32 | 2.31 | 157200.0 | 2.19 |
2020-09-24 | 2.43 | 2.29 | 2.39 | 2.3 | 434600.0 | 2.18 |
2020-09-23 | 2.53 | 2.4 | 2.51 | 2.4 | 201700.0 | 2.27 |
2020-09-22 | 2.54 | 2.49 | 2.49 | 2.51 | 108600.0 | 2.37 |
2020-09-21 | 2.54 | 2.49 | 2.53 | 2.49 | 169200.0 | 2.36 |
2020-09-18 | 2.56 | 2.5 | 2.51 | 2.55 | 374500.0 | 2.41 |
2020-09-17 | 2.52 | 2.5 | 2.5 | 2.5 | 186300.0 | 2.36 |
2020-09-16 | 2.54 | 2.5 | 2.54 | 2.5 | 172200.0 | 2.36 |
2020-09-15 | 2.59 | 2.51 | 2.59 | 2.56 | 245300.0 | 2.42 |
2020-09-14 | 2.62 | 2.55 | 2.57 | 2.6 | 305800.0 | 2.43 |
2020-09-11 | 2.59 | 2.53 | 2.56 | 2.59 | 140000.0 | 2.42 |
2020-09-10 | 2.59 | 2.51 | 2.52 | 2.53 | 226200.0 | 2.36 |
2020-09-09 | 2.55 | 2.5 | 2.54 | 2.5 | 216300.0 | 2.33 |
2020-09-08 | 2.58 | 2.49 | 2.56 | 2.52 | 195000.0 | 2.35 |
2020-09-04 | 2.58 | 2.5 | 2.55 | 2.52 | 192100.0 | 2.35 |
2020-09-03 | 2.62 | 2.52 | 2.58 | 2.52 | 247400.0 | 2.35 |
2020-09-02 | 2.63 | 2.57 | 2.62 | 2.58 | 308300.0 | 2.41 |
2020-09-01 | 2.67 | 2.6 | 2.65 | 2.62 | 269900.0 | 2.45 |
2020-08-31 | 2.7 | 2.6 | 2.63 | 2.67 | 245600.0 | 2.49 |
2020-08-28 | 2.65 | 2.6 | 2.65 | 2.62 | 180600.0 | 2.45 |
2020-08-27 | 2.67 | 2.61 | 2.63 | 2.65 | 212400.0 | 2.47 |
2020-08-26 | 2.64 | 2.59 | 2.64 | 2.6 | 204600.0 | 2.43 |
2020-08-25 | 2.66 | 2.6 | 2.66 | 2.62 | 138500.0 | 2.45 |
2020-08-24 | 2.67 | 2.6 | 2.6 | 2.62 | 289000.0 | 2.45 |
2020-08-21 | 2.64 | 2.59 | 2.62 | 2.62 | 300800.0 | 2.45 |
2020-08-20 | 2.68 | 2.61 | 2.66 | 2.65 | 225100.0 | 2.47 |
2020-08-19 | 2.71 | 2.66 | 2.68 | 2.66 | 188500.0 | 2.48 |
2020-08-18 | 2.72 | 2.66 | 2.71 | 2.69 | 266200.0 | 2.51 |
2020-08-17 | 2.75 | 2.7 | 2.75 | 2.72 | 319800.0 | 2.54 |
2020-08-14 | 2.79 | 2.75 | 2.75 | 2.75 | 169600.0 | 2.57 |
2020-08-13 | 2.9 | 2.77 | 2.87 | 2.8 | 348900.0 | 2.58 |
2020-08-12 | 2.9 | 2.81 | 2.89 | 2.85 | 246800.0 | 2.63 |
2020-08-11 | 2.92 | 2.85 | 2.85 | 2.89 | 269400.0 | 2.66 |
2020-08-10 | 2.84 | 2.76 | 2.76 | 2.83 | 268800.0 | 2.61 |
2020-08-07 | 2.79 | 2.75 | 2.77 | 2.76 | 289300.0 | 2.54 |
2020-08-06 | 2.78 | 2.72 | 2.76 | 2.75 | 434800.0 | 2.53 |
2020-08-05 | 2.85 | 2.77 | 2.85 | 2.81 | 261200.0 | 2.59 |
2020-08-04 | 2.85 | 2.81 | 2.82 | 2.85 | 170200.0 | 2.63 |
2020-08-03 | 2.82 | 2.77 | 2.78 | 2.8 | 309700.0 | 2.58 |
2020-07-31 | 2.8 | 2.73 | 2.8 | 2.77 | 254100.0 | 2.55 |
2020-07-30 | 2.8 | 2.7 | 2.8 | 2.78 | 153200.0 | 2.56 |
2020-07-29 | 2.81 | 2.69 | 2.69 | 2.81 | 245600.0 | 2.59 |
2020-07-28 | 2.73 | 2.68 | 2.72 | 2.7 | 183100.0 | 2.49 |
2020-07-27 | 2.74 | 2.67 | 2.74 | 2.71 | 212800.0 | 2.5 |
2020-07-24 | 2.79 | 2.7 | 2.77 | 2.76 | 194900.0 | 2.54 |
2020-07-23 | 2.79 | 2.73 | 2.78 | 2.75 | 151500.0 | 2.53 |
2020-07-22 | 2.8 | 2.71 | 2.78 | 2.79 | 262300.0 | 2.57 |
2020-07-21 | 2.83 | 2.74 | 2.81 | 2.76 | 344400.0 | 2.54 |
2020-07-20 | 2.83 | 2.75 | 2.81 | 2.78 | 190900.0 | 2.56 |
2020-07-17 | 2.84 | 2.78 | 2.82 | 2.81 | 119800.0 | 2.59 |
2020-07-16 | 2.88 | 2.77 | 2.88 | 2.81 | 266700.0 | 2.59 |
2020-07-15 | 2.94 | 2.83 | 2.88 | 2.9 | 301600.0 | 2.64 |
2020-07-14 | 2.85 | 2.74 | 2.82 | 2.84 | 135000.0 | 2.59 |
2020-07-13 | 2.9 | 2.76 | 2.89 | 2.81 | 417800.0 | 2.56 |
2020-07-10 | 2.9 | 2.82 | 2.83 | 2.9 | 208600.0 | 2.64 |
2020-07-09 | 2.94 | 2.75 | 2.91 | 2.82 | 237600.0 | 2.57 |
2020-07-08 | 2.96 | 2.91 | 2.93 | 2.92 | 194300.0 | 2.66 |
2020-07-07 | 2.96 | 2.87 | 2.95 | 2.89 | 170800.0 | 2.63 |
2020-07-06 | 2.99 | 2.9 | 2.98 | 2.94 | 347700.0 | 2.68 |
2020-07-02 | 3.0 | 2.91 | 2.93 | 2.91 | 171000.0 | 2.65 |
2020-07-01 | 2.95 | 2.82 | 2.82 | 2.91 | 358200.0 | 2.65 |
2020-06-30 | 2.83 | 2.73 | 2.8 | 2.8 | 384200.0 | 2.55 |
2020-06-29 | 2.82 | 2.7 | 2.8 | 2.74 | 227900.0 | 2.49 |
2020-06-26 | 2.81 | 2.73 | 2.77 | 2.77 | 265500.0 | 2.52 |
2020-06-25 | 2.79 | 2.7 | 2.71 | 2.77 | 87700.0 | 2.52 |
2020-06-24 | 2.83 | 2.67 | 2.82 | 2.72 | 256900.0 | 2.48 |
2020-06-23 | 2.91 | 2.82 | 2.9 | 2.87 | 221700.0 | 2.61 |
2020-06-22 | 2.85 | 2.68 | 2.75 | 2.84 | 617800.0 | 2.59 |
2020-06-19 | 3.14 | 2.69 | 3.11 | 2.7 | 957800.0 | 2.46 |
2020-06-18 | 3.17 | 3.01 | 3.14 | 3.07 | 388300.0 | 2.8 |
2020-06-17 | 3.35 | 3.11 | 3.32 | 3.14 | 392900.0 | 2.86 |
2020-06-16 | 3.48 | 3.31 | 3.39 | 3.32 | 222100.0 | 3.02 |
2020-06-15 | 3.45 | 3.22 | 3.29 | 3.3 | 390000.0 | 3.0 |
2020-06-12 | 3.37 | 3.08 | 3.28 | 3.33 | 453900.0 | 3.03 |
2020-06-11 | 3.35 | 3.12 | 3.33 | 3.21 | 838300.0 | 2.86 |
2020-06-10 | 3.57 | 3.27 | 3.54 | 3.43 | 552100.0 | 3.06 |
2020-06-09 | 3.74 | 3.45 | 3.72 | 3.56 | 448000.0 | 3.17 |
2020-06-08 | 3.71 | 3.5 | 3.53 | 3.71 | 583800.0 | 3.31 |
2020-06-05 | 3.59 | 3.39 | 3.5 | 3.44 | 463900.0 | 3.07 |
2020-06-04 | 3.54 | 3.31 | 3.52 | 3.33 | 560800.0 | 2.97 |
2020-06-03 | 3.57 | 3.41 | 3.42 | 3.53 | 466400.0 | 3.15 |
2020-06-02 | 3.44 | 3.26 | 3.26 | 3.32 | 642300.0 | 2.96 |
2020-06-01 | 3.27 | 3.01 | 3.01 | 3.23 | 506900.0 | 2.88 |
2020-05-29 | 3.14 | 2.91 | 3.08 | 2.98 | 441800.0 | 2.66 |
2020-05-28 | 3.24 | 2.9 | 2.99 | 2.98 | 828700.0 | 2.66 |
2020-05-27 | 3.02 | 2.82 | 2.82 | 2.99 | 623300.0 | 2.67 |
2020-05-26 | 2.83 | 2.67 | 2.71 | 2.81 | 517900.0 | 2.51 |
2020-05-22 | 2.63 | 2.52 | 2.59 | 2.6 | 179600.0 | 2.32 |
2020-05-21 | 2.58 | 2.46 | 2.48 | 2.57 | 272800.0 | 2.29 |
2020-05-20 | 2.5 | 2.41 | 2.45 | 2.44 | 226500.0 | 2.18 |
2020-05-19 | 2.45 | 2.31 | 2.38 | 2.4 | 255400.0 | 2.14 |
2020-05-18 | 2.4 | 2.26 | 2.31 | 2.37 | 342300.0 | 2.11 |
2020-05-15 | 2.43 | 2.24 | 2.4 | 2.25 | 399200.0 | 2.01 |
2020-05-14 | 2.45 | 2.33 | 2.38 | 2.39 | 251200.0 | 2.13 |
2020-05-13 | 2.55 | 2.38 | 2.55 | 2.4 | 320800.0 | 2.14 |
2020-05-12 | 2.67 | 2.58 | 2.61 | 2.61 | 514600.0 | 2.27 |
2020-05-11 | 2.65 | 2.5 | 2.54 | 2.6 | 502300.0 | 2.26 |
2020-05-08 | 2.55 | 2.45 | 2.49 | 2.54 | 393700.0 | 2.21 |
2020-05-07 | 2.58 | 2.38 | 2.56 | 2.43 | 479300.0 | 2.11 |
2020-05-06 | 2.58 | 2.44 | 2.51 | 2.5 | 431000.0 | 2.17 |
2020-05-05 | 2.65 | 2.41 | 2.62 | 2.44 | 831000.0 | 2.12 |
2020-05-04 | 2.65 | 2.42 | 2.5 | 2.52 | 454800.0 | 2.19 |
2020-05-01 | 2.69 | 2.5 | 2.62 | 2.52 | 523700.0 | 2.19 |
2020-04-30 | 2.75 | 2.61 | 2.75 | 2.67 | 610800.0 | 2.32 |
2020-04-29 | 2.76 | 2.63 | 2.7 | 2.71 | 949500.0 | 2.35 |
2020-04-28 | 3.22 | 2.5 | 3.1 | 2.58 | 2054200.0 | 2.24 |
2020-04-27 | 3.32 | 3.15 | 3.21 | 3.15 | 334800.0 | 2.74 |
2020-04-24 | 3.2 | 3.0 | 3.0 | 3.16 | 320900.0 | 2.74 |
2020-04-23 | 3.03 | 2.89 | 2.9 | 3.0 | 231300.0 | 2.61 |
2020-04-22 | 2.95 | 2.87 | 2.92 | 2.87 | 151900.0 | 2.49 |
2020-04-21 | 2.92 | 2.81 | 2.83 | 2.84 | 235600.0 | 2.47 |
2020-04-20 | 2.96 | 2.86 | 2.9 | 2.91 | 227700.0 | 2.53 |
2020-04-17 | 2.98 | 2.87 | 2.92 | 2.92 | 237900.0 | 2.54 |
2020-04-16 | 2.97 | 2.74 | 2.92 | 2.77 | 304300.0 | 2.41 |
2020-04-15 | 3.02 | 2.89 | 2.97 | 2.93 | 414500.0 | 2.54 |
2020-04-14 | 3.46 | 2.89 | 3.35 | 3.06 | 740300.0 | 2.66 |
2020-04-13 | 3.29 | 2.79 | 2.94 | 3.26 | 854600.0 | 2.77 |
2020-04-09 | 3.01 | 2.75 | 2.79 | 2.8 | 1012900.0 | 2.38 |
2020-04-08 | 2.7 | 2.42 | 2.42 | 2.55 | 661300.0 | 2.17 |
2020-04-07 | 2.63 | 2.31 | 2.39 | 2.35 | 572400.0 | 2.0 |
2020-04-06 | 2.38 | 2.22 | 2.22 | 2.26 | 311300.0 | 1.92 |
2020-04-03 | 2.4 | 2.1 | 2.4 | 2.12 | 556000.0 | 1.8 |
2020-04-02 | 2.51 | 2.27 | 2.28 | 2.38 | 365900.0 | 2.02 |
2020-04-01 | 2.52 | 2.29 | 2.51 | 2.33 | 556900.0 | 1.98 |
2020-03-31 | 2.66 | 2.51 | 2.54 | 2.55 | 339900.0 | 2.17 |
2020-03-30 | 2.94 | 2.44 | 2.77 | 2.48 | 612300.0 | 2.11 |
2020-03-27 | 3.13 | 2.64 | 2.7 | 2.72 | 988000.0 | 2.31 |
2020-03-26 | 3.23 | 2.35 | 2.35 | 2.71 | 983700.0 | 2.31 |
2020-03-25 | 2.74 | 2.26 | 2.33 | 2.27 | 874100.0 | 1.93 |
2020-03-24 | 2.32 | 2.15 | 2.15 | 2.21 | 372500.0 | 1.88 |
2020-03-23 | 2.35 | 2.05 | 2.33 | 2.06 | 597900.0 | 1.75 |
2020-03-20 | 2.5 | 2.17 | 2.18 | 2.32 | 710900.0 | 1.97 |
2020-03-19 | 2.18 | 2.04 | 2.11 | 2.11 | 638600.0 | 1.8 |
2020-03-18 | 2.64 | 2.1 | 2.52 | 2.14 | 1443000.0 | 1.82 |
2020-03-17 | 2.85 | 2.5 | 2.71 | 2.5 | 638100.0 | 2.13 |
2020-03-16 | 2.95 | 2.65 | 2.76 | 2.71 | 844200.0 | 2.31 |
2020-03-13 | 3.42 | 2.6 | 3.18 | 3.04 | 797400.0 | 2.53 |
2020-03-12 | 3.78 | 2.5 | 3.77 | 2.84 | 1578800.0 | 2.36 |
2020-03-11 | 4.29 | 3.99 | 4.22 | 4.09 | 467600.0 | 3.4 |
2020-03-10 | 4.45 | 3.87 | 4.39 | 4.28 | 653500.0 | 3.56 |
2020-03-09 | 4.5 | 3.99 | 4.5 | 4.11 | 923600.0 | 3.42 |
2020-03-06 | 4.88 | 4.72 | 4.88 | 4.79 | 422500.0 | 3.99 |
2020-03-05 | 5.15 | 4.93 | 5.1 | 4.93 | 511500.0 | 4.1 |
2020-03-04 | 5.2 | 5.1 | 5.15 | 5.13 | 291500.0 | 4.27 |
2020-03-03 | 5.32 | 5.1 | 5.26 | 5.1 | 613500.0 | 4.24 |
2020-03-02 | 5.28 | 5.16 | 5.22 | 5.25 | 713100.0 | 4.37 |
2020-02-28 | 5.35 | 5.1 | 5.31 | 5.22 | 1763900.0 | 4.34 |
2020-02-27 | 5.56 | 5.11 | 5.45 | 5.43 | 765000.0 | 4.52 |
2020-02-26 | 5.7 | 5.45 | 5.5 | 5.6 | 578000.0 | 4.66 |
2020-02-25 | 6.1 | 5.39 | 6.1 | 5.41 | 964300.0 | 4.5 |
2020-02-24 | 6.11 | 6.04 | 6.1 | 6.08 | 272400.0 | 5.06 |
2020-02-21 | 6.15 | 6.05 | 6.11 | 6.14 | 250600.0 | 5.11 |
2020-02-20 | 6.16 | 6.11 | 6.12 | 6.14 | 167600.0 | 5.11 |
2020-02-19 | 6.13 | 6.09 | 6.09 | 6.11 | 110600.0 | 5.08 |
2020-02-18 | 6.18 | 6.05 | 6.16 | 6.09 | 264800.0 | 5.07 |