名前 | Provident Bancorp Inc. (MD) Common Stock |
ティッカー | PVBC |
国 | United States |
上場年 | 2015.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.5 | 12.35 | 12.47 | 12.35 | 44800.0 | 12.35 |
2021-02-12 | 12.45 | 12.26 | 12.35 | 12.42 | 78800.0 | 12.42 |
2021-02-11 | 12.48 | 12.32 | 12.47 | 12.4 | 37000.0 | 12.4 |
2021-02-10 | 12.5 | 12.35 | 12.47 | 12.4 | 29500.0 | 12.4 |
2021-02-09 | 12.44 | 12.21 | 12.23 | 12.36 | 89000.0 | 12.33 |
2021-02-08 | 12.39 | 12.06 | 12.08 | 12.34 | 26600.0 | 12.31 |
2021-02-05 | 12.12 | 11.95 | 12.09 | 12.1 | 13600.0 | 12.07 |
2021-02-04 | 12.14 | 11.72 | 11.72 | 12.12 | 30200.0 | 12.09 |
2021-02-03 | 11.76 | 11.65 | 11.72 | 11.75 | 37000.0 | 11.72 |
2021-02-02 | 11.82 | 11.65 | 11.77 | 11.75 | 19100.0 | 11.72 |
2021-02-01 | 11.74 | 11.51 | 11.51 | 11.67 | 43800.0 | 11.64 |
2021-01-29 | 11.55 | 11.29 | 11.31 | 11.53 | 37800.0 | 11.5 |
2021-01-28 | 11.56 | 11.04 | 11.56 | 11.39 | 49800.0 | 11.36 |
2021-01-27 | 11.65 | 10.82 | 11.4 | 11.52 | 56500.0 | 11.49 |
2021-01-26 | 12.03 | 11.67 | 11.99 | 11.67 | 27500.0 | 11.64 |
2021-01-25 | 12.12 | 11.82 | 12.01 | 12.02 | 16900.0 | 11.99 |
2021-01-22 | 12.21 | 11.56 | 11.65 | 12.14 | 67200.0 | 12.11 |
2021-01-21 | 11.98 | 11.66 | 11.98 | 11.66 | 49600.0 | 11.63 |
2021-01-20 | 12.2 | 11.86 | 11.96 | 12.06 | 24400.0 | 12.03 |
2021-01-19 | 12.1 | 11.81 | 11.92 | 12.01 | 44100.0 | 11.98 |
2021-01-15 | 12.11 | 11.88 | 12.09 | 11.91 | 23800.0 | 11.88 |
2021-01-14 | 12.27 | 12.02 | 12.19 | 12.18 | 45300.0 | 12.15 |
2021-01-13 | 12.38 | 12.0 | 12.38 | 12.1 | 22000.0 | 12.07 |
2021-01-12 | 12.45 | 12.2 | 12.2 | 12.38 | 33600.0 | 12.35 |
2021-01-11 | 12.34 | 12.0 | 12.0 | 12.34 | 29300.0 | 12.31 |
2021-01-08 | 12.41 | 11.95 | 12.41 | 12.22 | 33500.0 | 12.19 |
2021-01-07 | 12.5 | 12.3 | 12.42 | 12.41 | 49400.0 | 12.38 |
2021-01-06 | 12.42 | 12.09 | 12.1 | 12.36 | 72700.0 | 12.33 |
2021-01-05 | 12.25 | 11.92 | 12.23 | 11.97 | 41000.0 | 11.94 |
2021-01-04 | 12.27 | 11.86 | 12.06 | 12.18 | 101500.0 | 12.15 |
2020-12-31 | 12.28 | 11.71 | 11.71 | 12.0 | 30100.0 | 11.97 |
2020-12-30 | 12.3 | 12.1 | 12.24 | 12.28 | 49100.0 | 12.25 |
2020-12-29 | 12.29 | 12.11 | 12.28 | 12.27 | 25400.0 | 12.24 |
2020-12-28 | 12.29 | 11.51 | 11.77 | 12.22 | 38400.0 | 12.19 |
2020-12-24 | 12.19 | 11.9 | 11.98 | 12.09 | 11200.0 | 12.06 |
2020-12-23 | 12.24 | 11.97 | 12.12 | 12.13 | 51600.0 | 12.1 |
2020-12-22 | 12.18 | 11.94 | 12.08 | 12.1 | 91400.0 | 12.07 |
2020-12-21 | 12.02 | 11.66 | 11.77 | 11.99 | 64300.0 | 11.96 |
2020-12-18 | 12.35 | 11.68 | 11.68 | 11.8 | 1058900.0 | 11.77 |
2020-12-17 | 12.24 | 11.84 | 12.0 | 11.93 | 79800.0 | 11.9 |
2020-12-16 | 12.05 | 11.67 | 11.67 | 11.91 | 111300.0 | 11.88 |
2020-12-15 | 12.1 | 11.26 | 11.58 | 11.88 | 103400.0 | 11.85 |
2020-12-14 | 12.25 | 11.45 | 11.45 | 11.49 | 299200.0 | 11.46 |
2020-12-11 | 12.09 | 11.73 | 11.74 | 11.79 | 96800.0 | 11.76 |
2020-12-10 | 11.83 | 11.31 | 11.31 | 11.75 | 59600.0 | 11.72 |
2020-12-09 | 11.69 | 11.45 | 11.55 | 11.64 | 68600.0 | 11.61 |
2020-12-08 | 11.49 | 11.08 | 11.28 | 11.48 | 91800.0 | 11.45 |
2020-12-07 | 11.34 | 10.47 | 10.56 | 11.3 | 274900.0 | 11.27 |
2020-12-04 | 10.88 | 10.56 | 10.88 | 10.65 | 44500.0 | 10.62 |
2020-12-03 | 10.84 | 10.3 | 10.31 | 10.82 | 51100.0 | 10.79 |
2020-12-02 | 10.42 | 10.27 | 10.42 | 10.29 | 19600.0 | 10.27 |
2020-12-01 | 10.32 | 10.12 | 10.16 | 10.21 | 46200.0 | 10.19 |
2020-11-30 | 10.2 | 10.04 | 10.2 | 10.1 | 29500.0 | 10.08 |
2020-11-27 | 10.31 | 10.1 | 10.31 | 10.2 | 18400.0 | 10.18 |
2020-11-25 | 10.43 | 10.29 | 10.31 | 10.35 | 36500.0 | 10.32 |
2020-11-24 | 11.15 | 10.27 | 11.15 | 10.4 | 49100.0 | 10.37 |
2020-11-23 | 10.3 | 10.05 | 10.05 | 10.18 | 41500.0 | 10.16 |
2020-11-20 | 10.17 | 9.61 | 9.61 | 10.17 | 69100.0 | 10.15 |
2020-11-19 | 9.84 | 9.67 | 9.75 | 9.7 | 45700.0 | 9.68 |
2020-11-18 | 9.99 | 9.66 | 9.93 | 9.7 | 45500.0 | 9.68 |
2020-11-17 | 10.14 | 9.85 | 10.0 | 9.85 | 39900.0 | 9.83 |
2020-11-16 | 10.14 | 9.83 | 9.83 | 9.99 | 51600.0 | 9.97 |
2020-11-13 | 9.81 | 9.14 | 9.15 | 9.68 | 50500.0 | 9.66 |
2020-11-12 | 9.26 | 8.96 | 9.22 | 9.09 | 26300.0 | 9.07 |
2020-11-11 | 9.46 | 9.18 | 9.42 | 9.29 | 44500.0 | 9.27 |
2020-11-10 | 9.56 | 9.22 | 9.22 | 9.42 | 65900.0 | 9.4 |
2020-11-09 | 9.5 | 9.11 | 9.23 | 9.11 | 105200.0 | 9.09 |
2020-11-06 | 9.05 | 8.83 | 9.0 | 8.84 | 24100.0 | 8.82 |
2020-11-05 | 9.02 | 8.64 | 8.79 | 8.95 | 23200.0 | 8.93 |
2020-11-04 | 8.96 | 8.62 | 8.96 | 8.74 | 17800.0 | 8.72 |
2020-11-03 | 9.12 | 8.9 | 8.9 | 8.94 | 37400.0 | 8.89 |
2020-11-02 | 8.9 | 8.66 | 8.66 | 8.85 | 31000.0 | 8.8 |
2020-10-30 | 8.7 | 8.5 | 8.63 | 8.62 | 61400.0 | 8.57 |
2020-10-29 | 8.63 | 8.36 | 8.44 | 8.62 | 28700.0 | 8.57 |
2020-10-28 | 8.6 | 8.45 | 8.6 | 8.47 | 32400.0 | 8.42 |
2020-10-27 | 8.69 | 8.59 | 8.68 | 8.62 | 16900.0 | 8.57 |
2020-10-26 | 8.7 | 8.6 | 8.68 | 8.65 | 37900.0 | 8.6 |
2020-10-23 | 8.84 | 8.61 | 8.74 | 8.66 | 38700.0 | 8.61 |
2020-10-22 | 8.76 | 8.68 | 8.68 | 8.68 | 33000.0 | 8.63 |
2020-10-21 | 8.7 | 8.47 | 8.5 | 8.68 | 58500.0 | 8.63 |
2020-10-20 | 8.51 | 8.35 | 8.35 | 8.48 | 38400.0 | 8.43 |
2020-10-19 | 8.3 | 8.17 | 8.17 | 8.25 | 184500.0 | 8.2 |
2020-10-16 | 8.2 | 8.06 | 8.15 | 8.11 | 21500.0 | 8.06 |
2020-10-15 | 8.25 | 8.05 | 8.06 | 8.15 | 41500.0 | 8.1 |
2020-10-14 | 8.21 | 8.06 | 8.21 | 8.06 | 5700.0 | 8.01 |
2020-10-13 | 8.31 | 8.08 | 8.31 | 8.15 | 10800.0 | 8.1 |
2020-10-12 | 8.33 | 8.19 | 8.24 | 8.31 | 16500.0 | 8.26 |
2020-10-09 | 8.27 | 8.13 | 8.22 | 8.19 | 15100.0 | 8.14 |
2020-10-08 | 8.3 | 8.13 | 8.3 | 8.18 | 9900.0 | 8.13 |
2020-10-07 | 8.3 | 8.04 | 8.09 | 8.22 | 27000.0 | 8.17 |
2020-10-06 | 8.18 | 7.91 | 8.04 | 7.92 | 37100.0 | 7.87 |
2020-10-05 | 8.26 | 8.05 | 8.26 | 8.14 | 19300.0 | 8.09 |
2020-10-02 | 8.15 | 7.89 | 7.94 | 8.1 | 19400.0 | 8.05 |
2020-10-01 | 7.99 | 7.79 | 7.82 | 7.96 | 21000.0 | 7.91 |
2020-09-30 | 7.85 | 7.75 | 7.8 | 7.79 | 13200.0 | 7.75 |
2020-09-29 | 7.8 | 7.65 | 7.7 | 7.76 | 16200.0 | 7.72 |
2020-09-28 | 7.89 | 7.69 | 7.69 | 7.74 | 22200.0 | 7.7 |
2020-09-25 | 7.63 | 7.55 | 7.61 | 7.63 | 28300.0 | 7.59 |
2020-09-24 | 7.7 | 7.56 | 7.56 | 7.59 | 29500.0 | 7.55 |
2020-09-23 | 7.67 | 7.5 | 7.65 | 7.5 | 27400.0 | 7.46 |
2020-09-22 | 7.78 | 7.57 | 7.75 | 7.59 | 45400.0 | 7.55 |
2020-09-21 | 8.23 | 7.65 | 7.99 | 7.7 | 41300.0 | 7.66 |
2020-09-18 | 8.4 | 7.93 | 8.4 | 7.97 | 188400.0 | 7.92 |
2020-09-17 | 8.38 | 8.28 | 8.33 | 8.33 | 38300.0 | 8.28 |
2020-09-16 | 8.46 | 8.14 | 8.34 | 8.37 | 56400.0 | 8.32 |
2020-09-15 | 8.42 | 8.29 | 8.36 | 8.29 | 26100.0 | 8.24 |
2020-09-14 | 8.48 | 8.07 | 8.14 | 8.39 | 64300.0 | 8.34 |
2020-09-11 | 8.45 | 8.12 | 8.45 | 8.12 | 38900.0 | 8.07 |
2020-09-10 | 8.52 | 8.36 | 8.48 | 8.4 | 51000.0 | 8.35 |
2020-09-09 | 8.63 | 8.34 | 8.5 | 8.47 | 46800.0 | 8.42 |
2020-09-08 | 8.5 | 8.15 | 8.31 | 8.4 | 81400.0 | 8.35 |
2020-09-04 | 8.36 | 7.99 | 8.0 | 8.3 | 45400.0 | 8.25 |
2020-09-03 | 8.0 | 7.76 | 7.8 | 7.99 | 70000.0 | 7.94 |
2020-09-02 | 7.75 | 7.56 | 7.71 | 7.72 | 123000.0 | 7.68 |
2020-09-01 | 7.85 | 7.51 | 7.72 | 7.78 | 55000.0 | 7.74 |
2020-08-31 | 7.8 | 7.71 | 7.8 | 7.78 | 44700.0 | 7.74 |
2020-08-28 | 7.85 | 7.75 | 7.85 | 7.78 | 28600.0 | 7.74 |
2020-08-27 | 7.87 | 7.63 | 7.63 | 7.76 | 21900.0 | 7.72 |
2020-08-26 | 7.89 | 7.71 | 7.89 | 7.71 | 11400.0 | 7.67 |
2020-08-25 | 7.89 | 7.77 | 7.82 | 7.86 | 24500.0 | 7.81 |
2020-08-24 | 7.84 | 7.67 | 7.72 | 7.82 | 23000.0 | 7.77 |
2020-08-21 | 7.72 | 7.61 | 7.71 | 7.69 | 23300.0 | 7.65 |
2020-08-20 | 7.82 | 7.7 | 7.8 | 7.72 | 16500.0 | 7.68 |
2020-08-19 | 7.91 | 7.8 | 7.82 | 7.82 | 32100.0 | 7.78 |
2020-08-18 | 7.93 | 7.76 | 7.93 | 7.81 | 11400.0 | 7.76 |
2020-08-17 | 8.21 | 7.88 | 7.92 | 7.99 | 51600.0 | 7.94 |
2020-08-14 | 8.02 | 7.96 | 7.96 | 7.99 | 22800.0 | 7.94 |
2020-08-13 | 8.05 | 7.89 | 7.97 | 7.98 | 7400.0 | 7.93 |
2020-08-12 | 8.32 | 7.75 | 8.24 | 7.99 | 65700.0 | 7.94 |
2020-08-11 | 8.26 | 8.12 | 8.14 | 8.16 | 31900.0 | 8.11 |
2020-08-10 | 8.22 | 8.03 | 8.03 | 8.06 | 27900.0 | 8.01 |
2020-08-07 | 8.04 | 7.8 | 7.8 | 8.03 | 17700.0 | 7.98 |
2020-08-06 | 7.89 | 7.78 | 7.85 | 7.81 | 60600.0 | 7.76 |
2020-08-05 | 7.94 | 7.8 | 7.94 | 7.88 | 24700.0 | 7.83 |
2020-08-04 | 7.9 | 7.79 | 7.81 | 7.85 | 20300.0 | 7.8 |
2020-08-03 | 7.96 | 7.82 | 7.96 | 7.85 | 28500.0 | 7.8 |
2020-07-31 | 7.86 | 7.81 | 7.85 | 7.85 | 57100.0 | 7.8 |
2020-07-30 | 7.89 | 7.8 | 7.85 | 7.89 | 65000.0 | 7.84 |
2020-07-29 | 7.98 | 7.76 | 7.85 | 7.9 | 114100.0 | 7.85 |
2020-07-28 | 7.97 | 7.8 | 7.97 | 7.91 | 11000.0 | 7.83 |
2020-07-27 | 7.97 | 7.82 | 7.83 | 7.97 | 16200.0 | 7.89 |
2020-07-24 | 8.02 | 7.83 | 8.02 | 7.84 | 12500.0 | 7.77 |
2020-07-23 | 8.14 | 7.97 | 8.05 | 8.02 | 21100.0 | 7.94 |
2020-07-22 | 8.43 | 8.07 | 8.43 | 8.12 | 22300.0 | 8.04 |
2020-07-21 | 8.61 | 8.3 | 8.37 | 8.55 | 43500.0 | 8.47 |
2020-07-20 | 8.36 | 7.87 | 7.87 | 8.27 | 33700.0 | 8.19 |
2020-07-17 | 7.9 | 7.8 | 7.84 | 7.83 | 17000.0 | 7.76 |
2020-07-16 | 7.9 | 7.77 | 7.77 | 7.9 | 97300.0 | 7.82 |
2020-07-15 | 7.9 | 7.77 | 7.84 | 7.84 | 37600.0 | 7.77 |
2020-07-14 | 7.88 | 7.75 | 7.76 | 7.85 | 19600.0 | 7.78 |
2020-07-13 | 7.87 | 7.62 | 7.62 | 7.77 | 12000.0 | 7.7 |
2020-07-10 | 7.64 | 7.27 | 7.32 | 7.62 | 14200.0 | 7.55 |
2020-07-09 | 7.5 | 7.21 | 7.45 | 7.27 | 28500.0 | 7.2 |
2020-07-08 | 7.62 | 7.41 | 7.55 | 7.48 | 41200.0 | 7.41 |
2020-07-07 | 7.75 | 7.51 | 7.67 | 7.55 | 21900.0 | 7.48 |
2020-07-06 | 7.8 | 7.75 | 7.76 | 7.8 | 22200.0 | 7.72 |
2020-07-02 | 7.8 | 7.62 | 7.8 | 7.74 | 31300.0 | 7.67 |
2020-07-01 | 7.9 | 7.71 | 7.9 | 7.74 | 26300.0 | 7.67 |
2020-06-30 | 7.91 | 7.78 | 7.9 | 7.86 | 45800.0 | 7.78 |
2020-06-29 | 7.95 | 7.64 | 7.64 | 7.91 | 19200.0 | 7.83 |
2020-06-26 | 7.87 | 7.51 | 7.87 | 7.61 | 104800.0 | 7.54 |
2020-06-25 | 7.92 | 7.74 | 7.84 | 7.92 | 75400.0 | 7.84 |
2020-06-24 | 8.01 | 7.66 | 8.0 | 7.82 | 87700.0 | 7.75 |
2020-06-23 | 8.16 | 8.0 | 8.05 | 8.02 | 37200.0 | 7.94 |
2020-06-22 | 8.14 | 8.02 | 8.08 | 8.05 | 71800.0 | 7.97 |
2020-06-19 | 8.25 | 8.11 | 8.25 | 8.17 | 82800.0 | 8.09 |
2020-06-18 | 8.3 | 8.22 | 8.25 | 8.29 | 32700.0 | 8.21 |
2020-06-17 | 8.41 | 8.27 | 8.41 | 8.34 | 18100.0 | 8.26 |
2020-06-16 | 8.6 | 8.35 | 8.56 | 8.45 | 24600.0 | 8.37 |
2020-06-15 | 8.35 | 8.25 | 8.26 | 8.35 | 50800.0 | 8.27 |
2020-06-12 | 8.64 | 8.29 | 8.59 | 8.33 | 33500.0 | 8.25 |
2020-06-11 | 8.9 | 8.37 | 8.9 | 8.37 | 36600.0 | 8.29 |
2020-06-10 | 9.5 | 9.04 | 9.38 | 9.04 | 29300.0 | 8.95 |
2020-06-09 | 9.72 | 9.17 | 9.33 | 9.53 | 24400.0 | 9.44 |
2020-06-08 | 9.55 | 9.24 | 9.44 | 9.5 | 17900.0 | 9.41 |
2020-06-05 | 9.46 | 9.12 | 9.15 | 9.41 | 38700.0 | 9.32 |
2020-06-04 | 8.89 | 8.66 | 8.73 | 8.88 | 13500.0 | 8.8 |
2020-06-03 | 8.99 | 8.43 | 8.51 | 8.75 | 24300.0 | 8.67 |
2020-06-02 | 8.49 | 8.22 | 8.31 | 8.33 | 19200.0 | 8.25 |
2020-06-01 | 8.77 | 8.37 | 8.55 | 8.37 | 41500.0 | 8.29 |
2020-05-29 | 9.1 | 8.5 | 9.1 | 8.52 | 57300.0 | 8.44 |
2020-05-28 | 9.38 | 8.69 | 9.34 | 9.22 | 53100.0 | 9.13 |
2020-05-27 | 9.35 | 8.85 | 8.95 | 9.19 | 38700.0 | 9.1 |
2020-05-26 | 8.93 | 8.79 | 8.85 | 8.84 | 28000.0 | 8.76 |
2020-05-22 | 8.68 | 8.49 | 8.67 | 8.64 | 15800.0 | 8.56 |
2020-05-21 | 8.91 | 8.6 | 8.88 | 8.61 | 19700.0 | 8.53 |
2020-05-20 | 8.94 | 8.6 | 8.8 | 8.86 | 28100.0 | 8.78 |
2020-05-19 | 9.04 | 8.5 | 8.96 | 8.52 | 26000.0 | 8.44 |
2020-05-18 | 8.97 | 8.32 | 8.44 | 8.96 | 47600.0 | 8.87 |
2020-05-15 | 8.24 | 7.84 | 8.03 | 8.2 | 35800.0 | 8.12 |
2020-05-14 | 8.03 | 7.6 | 7.85 | 7.98 | 34900.0 | 7.9 |
2020-05-13 | 8.69 | 7.77 | 8.24 | 8.07 | 45600.0 | 7.99 |
2020-05-12 | 8.77 | 8.28 | 8.69 | 8.28 | 114100.0 | 8.2 |
2020-05-11 | 8.82 | 8.39 | 8.78 | 8.69 | 37300.0 | 8.61 |
2020-05-08 | 9.04 | 8.7 | 8.78 | 8.95 | 30300.0 | 8.86 |
2020-05-07 | 8.72 | 8.44 | 8.44 | 8.6 | 23300.0 | 8.52 |
2020-05-06 | 8.72 | 8.13 | 8.6 | 8.42 | 60200.0 | 8.34 |
2020-05-05 | 9.24 | 8.44 | 9.24 | 8.53 | 36700.0 | 8.45 |
2020-05-04 | 9.25 | 8.93 | 9.21 | 9.06 | 16100.0 | 8.97 |
2020-05-01 | 9.34 | 8.94 | 9.22 | 9.34 | 29000.0 | 9.25 |
2020-04-30 | 9.76 | 9.35 | 9.76 | 9.54 | 39600.0 | 9.45 |
2020-04-29 | 10.01 | 9.27 | 9.5 | 9.91 | 74400.0 | 9.82 |
2020-04-28 | 9.56 | 9.22 | 9.56 | 9.26 | 44400.0 | 9.14 |
2020-04-27 | 9.45 | 8.94 | 8.94 | 9.36 | 24100.0 | 9.24 |
2020-04-24 | 9.1 | 8.75 | 8.8 | 8.97 | 30300.0 | 8.86 |
2020-04-23 | 8.88 | 8.67 | 8.69 | 8.79 | 28600.0 | 8.68 |
2020-04-22 | 8.88 | 8.47 | 8.58 | 8.74 | 28300.0 | 8.63 |
2020-04-21 | 8.58 | 8.3 | 8.35 | 8.56 | 25700.0 | 8.45 |
2020-04-20 | 8.66 | 8.13 | 8.13 | 8.61 | 29300.0 | 8.5 |
2020-04-17 | 8.36 | 8.03 | 8.03 | 8.24 | 69000.0 | 8.13 |
2020-04-16 | 8.38 | 7.76 | 8.34 | 7.98 | 120500.0 | 7.88 |
2020-04-15 | 8.65 | 8.3 | 8.53 | 8.35 | 87400.0 | 8.24 |
2020-04-14 | 9.11 | 8.64 | 8.89 | 8.72 | 49100.0 | 8.61 |
2020-04-13 | 9.16 | 8.66 | 9.12 | 8.75 | 88900.0 | 8.64 |
2020-04-09 | 9.35 | 8.95 | 9.16 | 9.19 | 99500.0 | 9.07 |
2020-04-08 | 9.06 | 8.76 | 8.77 | 8.91 | 85100.0 | 8.8 |
2020-04-07 | 9.0 | 8.61 | 8.95 | 8.93 | 56500.0 | 8.82 |
2020-04-06 | 8.93 | 8.52 | 8.69 | 8.89 | 68100.0 | 8.78 |
2020-04-03 | 8.7 | 8.31 | 8.69 | 8.56 | 27900.0 | 8.45 |
2020-04-02 | 8.7 | 8.42 | 8.62 | 8.7 | 53800.0 | 8.59 |
2020-04-01 | 8.68 | 8.06 | 8.32 | 8.52 | 41400.0 | 8.41 |
2020-03-31 | 8.62 | 8.2 | 8.48 | 8.62 | 68200.0 | 8.51 |
2020-03-30 | 8.7 | 8.34 | 8.68 | 8.54 | 35200.0 | 8.43 |
2020-03-27 | 8.97 | 8.63 | 8.91 | 8.65 | 34200.0 | 8.54 |
2020-03-26 | 9.21 | 8.68 | 8.69 | 9.17 | 62100.0 | 9.05 |
2020-03-25 | 8.9 | 8.35 | 8.81 | 8.69 | 38600.0 | 8.58 |
2020-03-24 | 8.86 | 8.13 | 8.2 | 8.77 | 74200.0 | 8.66 |
2020-03-23 | 8.28 | 7.87 | 8.18 | 7.96 | 86200.0 | 7.86 |
2020-03-20 | 8.49 | 8.0 | 8.37 | 8.14 | 164000.0 | 8.04 |
2020-03-19 | 8.74 | 7.88 | 8.13 | 8.43 | 74900.0 | 8.32 |
2020-03-18 | 8.87 | 8.16 | 8.84 | 8.17 | 114300.0 | 8.07 |
2020-03-17 | 9.13 | 8.45 | 8.46 | 9.13 | 88500.0 | 9.01 |
2020-03-16 | 8.64 | 8.14 | 8.35 | 8.36 | 89500.0 | 8.25 |
2020-03-13 | 9.15 | 8.71 | 8.71 | 9.15 | 118600.0 | 9.03 |
2020-03-12 | 9.06 | 8.31 | 8.62 | 8.32 | 82700.0 | 8.21 |
2020-03-11 | 9.58 | 8.81 | 9.58 | 8.86 | 142600.0 | 8.75 |
2020-03-10 | 9.95 | 9.12 | 9.28 | 9.75 | 81400.0 | 9.63 |
2020-03-09 | 9.59 | 8.98 | 9.58 | 9.01 | 154400.0 | 8.9 |
2020-03-06 | 10.21 | 9.88 | 10.2 | 9.95 | 285500.0 | 9.82 |
2020-03-05 | 10.67 | 10.24 | 10.67 | 10.31 | 143200.0 | 10.18 |
2020-03-04 | 11.0 | 10.67 | 10.87 | 10.81 | 127000.0 | 10.67 |
2020-03-03 | 11.02 | 10.91 | 10.95 | 10.99 | 77500.0 | 10.85 |
2020-03-02 | 11.24 | 10.95 | 11.0 | 11.0 | 96400.0 | 10.86 |
2020-02-28 | 11.3 | 10.86 | 11.24 | 10.99 | 148200.0 | 10.85 |
2020-02-27 | 11.57 | 11.31 | 11.52 | 11.32 | 88300.0 | 11.18 |
2020-02-26 | 11.78 | 11.56 | 11.63 | 11.59 | 58300.0 | 11.44 |
2020-02-25 | 12.05 | 11.57 | 11.98 | 11.6 | 72100.0 | 11.45 |
2020-02-24 | 12.25 | 11.91 | 12.11 | 11.95 | 84400.0 | 11.8 |
2020-02-21 | 12.43 | 12.23 | 12.4 | 12.27 | 28800.0 | 12.11 |
2020-02-20 | 12.42 | 12.14 | 12.25 | 12.36 | 19900.0 | 12.2 |
2020-02-19 | 12.49 | 12.16 | 12.17 | 12.21 | 77500.0 | 12.05 |
2020-02-18 | 12.18 | 12.03 | 12.03 | 12.15 | 323700.0 | 12.0 |