名前 | Quest Resource Holding Corporation Common Stock |
ティッカー | QRHC |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.45 | 3.03 | 3.32 | 3.26 | 141700.0 | 3.26 |
2021-02-12 | 3.38 | 3.06 | 3.1 | 3.2 | 94500.0 | 3.2 |
2021-02-11 | 3.6 | 3.06 | 3.5 | 3.08 | 174800.0 | 3.08 |
2021-02-10 | 3.42 | 2.94 | 2.94 | 3.35 | 345800.0 | 3.35 |
2021-02-09 | 2.98 | 2.86 | 2.9 | 2.89 | 59100.0 | 2.89 |
2021-02-08 | 2.94 | 2.84 | 2.88 | 2.88 | 36000.0 | 2.88 |
2021-02-05 | 2.87 | 2.71 | 2.82 | 2.81 | 22600.0 | 2.81 |
2021-02-04 | 2.92 | 2.78 | 2.88 | 2.86 | 49400.0 | 2.86 |
2021-02-03 | 2.84 | 2.57 | 2.71 | 2.84 | 46300.0 | 2.84 |
2021-02-02 | 2.68 | 2.58 | 2.6 | 2.67 | 42100.0 | 2.67 |
2021-02-01 | 2.58 | 2.48 | 2.54 | 2.58 | 11800.0 | 2.58 |
2021-01-29 | 2.55 | 2.35 | 2.42 | 2.52 | 20200.0 | 2.52 |
2021-01-28 | 2.7 | 2.18 | 2.66 | 2.44 | 46600.0 | 2.44 |
2021-01-27 | 2.71 | 2.52 | 2.64 | 2.65 | 35100.0 | 2.65 |
2021-01-26 | 2.85 | 2.69 | 2.85 | 2.71 | 80000.0 | 2.71 |
2021-01-25 | 2.94 | 2.71 | 2.8 | 2.75 | 27500.0 | 2.75 |
2021-01-22 | 2.9 | 2.79 | 2.86 | 2.85 | 23000.0 | 2.85 |
2021-01-21 | 2.86 | 2.62 | 2.63 | 2.83 | 70100.0 | 2.83 |
2021-01-20 | 2.64 | 2.56 | 2.63 | 2.56 | 13700.0 | 2.56 |
2021-01-19 | 2.72 | 2.63 | 2.72 | 2.64 | 22100.0 | 2.64 |
2021-01-15 | 2.67 | 2.47 | 2.61 | 2.67 | 46500.0 | 2.67 |
2021-01-14 | 2.59 | 2.52 | 2.52 | 2.59 | 28600.0 | 2.59 |
2021-01-13 | 2.54 | 2.46 | 2.52 | 2.49 | 10400.0 | 2.49 |
2021-01-12 | 2.55 | 2.45 | 2.54 | 2.51 | 20800.0 | 2.51 |
2021-01-11 | 2.55 | 2.47 | 2.47 | 2.48 | 14900.0 | 2.48 |
2021-01-08 | 2.6 | 2.45 | 2.5 | 2.53 | 42600.0 | 2.53 |
2021-01-07 | 2.49 | 2.29 | 2.37 | 2.45 | 61500.0 | 2.45 |
2021-01-06 | 2.43 | 2.38 | 2.4 | 2.39 | 21900.0 | 2.39 |
2021-01-05 | 2.45 | 2.34 | 2.39 | 2.4 | 50000.0 | 2.4 |
2021-01-04 | 2.45 | 2.32 | 2.41 | 2.38 | 17000.0 | 2.38 |
2020-12-31 | 2.46 | 2.3 | 2.4 | 2.31 | 40900.0 | 2.31 |
2020-12-30 | 2.4 | 2.12 | 2.19 | 2.37 | 80700.0 | 2.37 |
2020-12-29 | 2.36 | 2.17 | 2.2 | 2.17 | 80000.0 | 2.17 |
2020-12-28 | 2.94 | 1.96 | 1.97 | 2.2 | 794200.0 | 2.2 |
2020-12-24 | 2.01 | 1.97 | 2.0 | 2.01 | 32100.0 | 2.01 |
2020-12-23 | 2.0 | 1.88 | 1.92 | 1.97 | 63700.0 | 1.97 |
2020-12-22 | 1.94 | 1.9 | 1.92 | 1.91 | 22200.0 | 1.91 |
2020-12-21 | 1.94 | 1.9 | 1.9 | 1.9 | 106000.0 | 1.9 |
2020-12-18 | 1.97 | 1.9 | 1.92 | 1.9 | 49800.0 | 1.9 |
2020-12-17 | 1.98 | 1.91 | 1.94 | 1.92 | 29000.0 | 1.92 |
2020-12-16 | 1.97 | 1.94 | 1.94 | 1.94 | 26500.0 | 1.94 |
2020-12-15 | 1.99 | 1.95 | 1.98 | 1.96 | 27300.0 | 1.96 |
2020-12-14 | 2.03 | 1.95 | 2.03 | 1.97 | 37200.0 | 1.97 |
2020-12-11 | 2.03 | 1.98 | 1.98 | 2.01 | 8700.0 | 2.01 |
2020-12-10 | 2.04 | 2.0 | 2.04 | 2.0 | 4700.0 | 2.0 |
2020-12-09 | 2.05 | 1.99 | 2.05 | 2.0 | 32600.0 | 2.0 |
2020-12-08 | 2.11 | 2.01 | 2.04 | 2.04 | 150600.0 | 2.04 |
2020-12-07 | 2.06 | 2.01 | 2.01 | 2.04 | 13800.0 | 2.04 |
2020-12-04 | 2.1 | 2.02 | 2.07 | 2.06 | 24800.0 | 2.06 |
2020-12-03 | 2.05 | 2.0 | 2.02 | 2.04 | 23800.0 | 2.04 |
2020-12-02 | 2.04 | 2.01 | 2.01 | 2.02 | 13400.0 | 2.02 |
2020-12-01 | 2.05 | 2.0 | 2.01 | 2.02 | 11500.0 | 2.02 |
2020-11-30 | 2.06 | 2.02 | 2.02 | 2.03 | 7500.0 | 2.03 |
2020-11-27 | 2.05 | 1.98 | 2.05 | 2.03 | 19600.0 | 2.03 |
2020-11-25 | 2.08 | 1.94 | 1.94 | 2.03 | 13200.0 | 2.03 |
2020-11-24 | 2.03 | 1.95 | 1.96 | 1.98 | 23500.0 | 1.98 |
2020-11-23 | 1.97 | 1.86 | 1.89 | 1.97 | 16500.0 | 1.97 |
2020-11-20 | 1.94 | 1.86 | 1.92 | 1.88 | 13800.0 | 1.88 |
2020-11-19 | 1.91 | 1.86 | 1.91 | 1.89 | 21000.0 | 1.89 |
2020-11-18 | 1.98 | 1.88 | 1.88 | 1.91 | 16300.0 | 1.91 |
2020-11-17 | 1.96 | 1.88 | 1.9 | 1.9 | 35800.0 | 1.9 |
2020-11-16 | 2.05 | 1.93 | 2.03 | 1.93 | 34600.0 | 1.93 |
2020-11-13 | 2.01 | 1.97 | 1.99 | 2.0 | 26700.0 | 2.0 |
2020-11-12 | 1.99 | 1.95 | 1.95 | 1.96 | 5700.0 | 1.96 |
2020-11-11 | 1.95 | 1.89 | 1.89 | 1.95 | 9300.0 | 1.95 |
2020-11-10 | 1.93 | 1.87 | 1.87 | 1.91 | 42000.0 | 1.91 |
2020-11-09 | 1.91 | 1.83 | 1.83 | 1.87 | 17700.0 | 1.87 |
2020-11-06 | 1.88 | 1.8 | 1.85 | 1.84 | 19300.0 | 1.84 |
2020-11-05 | 1.9 | 1.84 | 1.84 | 1.86 | 10800.0 | 1.86 |
2020-11-04 | 1.86 | 1.81 | 1.85 | 1.86 | 3700.0 | 1.86 |
2020-11-03 | 1.86 | 1.79 | 1.81 | 1.85 | 18400.0 | 1.85 |
2020-11-02 | 1.88 | 1.82 | 1.85 | 1.83 | 16700.0 | 1.83 |
2020-10-30 | 1.89 | 1.85 | 1.89 | 1.86 | 3500.0 | 1.86 |
2020-10-29 | 1.94 | 1.85 | 1.88 | 1.9 | 10300.0 | 1.9 |
2020-10-28 | 1.94 | 1.81 | 1.93 | 1.87 | 42900.0 | 1.87 |
2020-10-27 | 2.0 | 1.93 | 2.0 | 1.97 | 10000.0 | 1.97 |
2020-10-26 | 2.02 | 1.92 | 1.95 | 1.93 | 36600.0 | 1.93 |
2020-10-23 | 2.1 | 2.02 | 2.1 | 2.02 | 22000.0 | 2.02 |
2020-10-22 | 2.11 | 2.02 | 2.09 | 2.03 | 37300.0 | 2.03 |
2020-10-21 | 2.17 | 2.04 | 2.17 | 2.08 | 47500.0 | 2.08 |
2020-10-20 | 2.36 | 2.01 | 2.01 | 2.07 | 298100.0 | 2.07 |
2020-10-19 | 1.99 | 1.91 | 1.98 | 1.96 | 20300.0 | 1.96 |
2020-10-16 | 2.05 | 2.0 | 2.05 | 2.01 | 13700.0 | 2.01 |
2020-10-15 | 2.1 | 2.0 | 2.1 | 2.02 | 28900.0 | 2.02 |
2020-10-14 | 2.12 | 2.09 | 2.09 | 2.1 | 34800.0 | 2.1 |
2020-10-13 | 2.11 | 2.04 | 2.07 | 2.09 | 95100.0 | 2.09 |
2020-10-12 | 2.09 | 1.9 | 1.97 | 2.05 | 196700.0 | 2.05 |
2020-10-09 | 2.03 | 1.93 | 2.03 | 1.96 | 18500.0 | 1.96 |
2020-10-08 | 2.04 | 2.0 | 2.02 | 2.03 | 5100.0 | 2.03 |
2020-10-07 | 2.04 | 1.97 | 2.04 | 2.04 | 23400.0 | 2.04 |
2020-10-06 | 2.04 | 1.98 | 1.98 | 2.01 | 17300.0 | 2.01 |
2020-10-05 | 2.0 | 1.93 | 1.95 | 1.95 | 10800.0 | 1.95 |
2020-10-02 | 1.93 | 1.9 | 1.9 | 1.93 | 1800.0 | 1.93 |
2020-10-01 | 1.93 | 1.9 | 1.9 | 1.93 | 3500.0 | 1.93 |
2020-09-30 | 1.95 | 1.83 | 1.87 | 1.9 | 11000.0 | 1.9 |
2020-09-29 | 1.94 | 1.87 | 1.87 | 1.94 | 8200.0 | 1.94 |
2020-09-28 | 1.87 | 1.82 | 1.82 | 1.87 | 700.0 | 1.87 |
2020-09-25 | 1.87 | 1.82 | 1.86 | 1.84 | 13400.0 | 1.84 |
2020-09-24 | 1.86 | 1.81 | 1.81 | 1.85 | 8500.0 | 1.85 |
2020-09-23 | 1.94 | 1.83 | 1.84 | 1.84 | 11700.0 | 1.84 |
2020-09-22 | 1.94 | 1.88 | 1.94 | 1.88 | 14200.0 | 1.88 |
2020-09-21 | 1.91 | 1.83 | 1.9 | 1.89 | 13200.0 | 1.89 |
2020-09-18 | 1.99 | 1.84 | 1.92 | 1.84 | 28600.0 | 1.84 |
2020-09-17 | 1.98 | 1.92 | 1.92 | 1.92 | 10400.0 | 1.92 |
2020-09-16 | 2.04 | 1.94 | 2.01 | 1.94 | 10200.0 | 1.94 |
2020-09-15 | 1.99 | 1.93 | 1.97 | 1.97 | 58400.0 | 1.97 |
2020-09-14 | 2.07 | 1.9 | 1.97 | 1.93 | 66100.0 | 1.93 |
2020-09-11 | 2.03 | 1.95 | 2.03 | 2.0 | 14300.0 | 2.0 |
2020-09-10 | 2.04 | 1.95 | 1.97 | 1.96 | 18100.0 | 1.96 |
2020-09-09 | 2.04 | 1.95 | 2.0 | 2.0 | 15800.0 | 2.0 |
2020-09-08 | 2.0 | 1.92 | 1.92 | 2.0 | 11000.0 | 2.0 |
2020-09-04 | 1.97 | 1.9 | 1.96 | 1.95 | 18300.0 | 1.95 |
2020-09-03 | 1.95 | 1.9 | 1.94 | 1.95 | 3400.0 | 1.95 |
2020-09-02 | 1.94 | 1.9 | 1.9 | 1.94 | 2200.0 | 1.94 |
2020-09-01 | 1.95 | 1.9 | 1.95 | 1.9 | 14100.0 | 1.9 |
2020-08-31 | 1.97 | 1.68 | 1.94 | 1.94 | 54800.0 | 1.94 |
2020-08-28 | 1.97 | 1.86 | 1.95 | 1.91 | 18200.0 | 1.91 |
2020-08-27 | 2.03 | 1.92 | 1.97 | 1.95 | 13800.0 | 1.95 |
2020-08-26 | 2.05 | 1.98 | 1.99 | 1.99 | 7200.0 | 1.99 |
2020-08-25 | 2.07 | 1.95 | 2.05 | 2.02 | 30400.0 | 2.02 |
2020-08-24 | 2.02 | 1.95 | 1.95 | 2.02 | 19700.0 | 2.02 |
2020-08-21 | 2.14 | 1.9 | 2.1 | 1.9 | 35500.0 | 1.9 |
2020-08-20 | 2.12 | 1.97 | 2.0 | 2.03 | 79000.0 | 2.03 |
2020-08-19 | 2.11 | 2.0 | 2.02 | 2.05 | 15100.0 | 2.05 |
2020-08-18 | 2.35 | 2.0 | 2.18 | 2.05 | 34900.0 | 2.05 |
2020-08-17 | 2.21 | 1.95 | 1.96 | 2.2 | 17800.0 | 2.2 |
2020-08-14 | 2.31 | 1.85 | 2.07 | 2.0 | 106100.0 | 2.0 |
2020-08-13 | 2.03 | 1.8 | 1.88 | 2.0 | 25300.0 | 2.0 |
2020-08-12 | 2.0 | 1.84 | 1.96 | 2.0 | 12900.0 | 2.0 |
2020-08-11 | 2.16 | 1.97 | 2.12 | 2.0 | 52300.0 | 2.0 |
2020-08-10 | 2.13 | 1.75 | 1.75 | 2.05 | 122100.0 | 2.05 |
2020-08-07 | 1.67 | 1.59 | 1.59 | 1.6 | 11300.0 | 1.6 |
2020-08-06 | 1.68 | 1.5 | 1.5 | 1.63 | 33200.0 | 1.63 |
2020-08-05 | 1.52 | 1.34 | 1.34 | 1.48 | 53100.0 | 1.48 |
2020-08-04 | 1.39 | 1.3 | 1.38 | 1.35 | 47600.0 | 1.35 |
2020-08-03 | 1.42 | 1.36 | 1.42 | 1.39 | 13300.0 | 1.39 |
2020-07-31 | 1.46 | 1.4 | 1.4 | 1.42 | 4400.0 | 1.42 |
2020-07-30 | 1.47 | 1.42 | 1.42 | 1.47 | 7100.0 | 1.47 |
2020-07-29 | 1.42 | 1.4 | 1.4 | 1.42 | 2300.0 | 1.42 |
2020-07-28 | 1.4 | 1.36 | 1.4 | 1.36 | 1500.0 | 1.36 |
2020-07-27 | 1.42 | 1.36 | 1.36 | 1.38 | 16300.0 | 1.38 |
2020-07-24 | 1.49 | 1.4 | 1.49 | 1.4 | 21600.0 | 1.4 |
2020-07-23 | 1.49 | 1.41 | 1.47 | 1.42 | 4200.0 | 1.42 |
2020-07-22 | 1.45 | 1.41 | 1.45 | 1.42 | 1400.0 | 1.42 |
2020-07-21 | 1.47 | 1.41 | 1.41 | 1.43 | 7100.0 | 1.43 |
2020-07-20 | 1.48 | 1.4 | 1.48 | 1.43 | 13500.0 | 1.43 |
2020-07-17 | 1.65 | 1.37 | 1.38 | 1.5 | 90500.0 | 1.5 |
2020-07-16 | 1.44 | 1.35 | 1.35 | 1.41 | 7500.0 | 1.41 |
2020-07-15 | 1.35 | 1.3 | 1.3 | 1.34 | 8100.0 | 1.34 |
2020-07-14 | 1.33 | 1.26 | 1.31 | 1.33 | 7300.0 | 1.33 |
2020-07-13 | 1.34 | 1.32 | 1.32 | 1.34 | 4900.0 | 1.34 |
2020-07-10 | 1.33 | 1.26 | 1.33 | 1.33 | 5800.0 | 1.33 |
2020-07-09 | 1.35 | 1.28 | 1.35 | 1.3 | 15400.0 | 1.3 |
2020-07-08 | 1.35 | 1.26 | 1.34 | 1.35 | 10100.0 | 1.35 |
2020-07-07 | 1.34 | 1.28 | 1.33 | 1.29 | 4800.0 | 1.29 |
2020-07-06 | 1.36 | 1.29 | 1.34 | 1.34 | 7500.0 | 1.34 |
2020-07-02 | 1.34 | 1.26 | 1.26 | 1.32 | 8000.0 | 1.32 |
2020-07-01 | 1.35 | 1.31 | 1.34 | 1.34 | 2400.0 | 1.34 |
2020-06-30 | 1.37 | 1.25 | 1.33 | 1.35 | 24500.0 | 1.35 |
2020-06-29 | 1.39 | 1.26 | 1.26 | 1.38 | 7200.0 | 1.38 |
2020-06-26 | 1.42 | 1.29 | 1.42 | 1.29 | 23200.0 | 1.29 |
2020-06-25 | 1.41 | 1.38 | 1.38 | 1.39 | 5600.0 | 1.39 |
2020-06-24 | 1.42 | 1.38 | 1.39 | 1.42 | 4900.0 | 1.42 |
2020-06-23 | 1.44 | 1.38 | 1.39 | 1.44 | 4600.0 | 1.44 |
2020-06-22 | 1.44 | 1.4 | 1.44 | 1.4 | 13200.0 | 1.4 |
2020-06-19 | 1.44 | 1.39 | 1.42 | 1.44 | 8400.0 | 1.44 |
2020-06-18 | 1.45 | 1.38 | 1.39 | 1.4 | 5200.0 | 1.4 |
2020-06-17 | 1.49 | 1.43 | 1.49 | 1.46 | 5400.0 | 1.46 |
2020-06-16 | 1.49 | 1.38 | 1.42 | 1.48 | 11800.0 | 1.48 |
2020-06-15 | 1.48 | 1.35 | 1.39 | 1.48 | 21100.0 | 1.48 |
2020-06-12 | 1.46 | 1.39 | 1.46 | 1.41 | 15000.0 | 1.41 |
2020-06-11 | 1.46 | 1.38 | 1.46 | 1.41 | 12900.0 | 1.41 |
2020-06-10 | 1.58 | 1.49 | 1.51 | 1.5 | 21500.0 | 1.5 |
2020-06-09 | 1.62 | 1.52 | 1.59 | 1.58 | 4400.0 | 1.58 |
2020-06-08 | 1.62 | 1.53 | 1.6 | 1.6 | 35000.0 | 1.6 |
2020-06-05 | 1.58 | 1.51 | 1.55 | 1.56 | 20900.0 | 1.56 |
2020-06-04 | 1.48 | 1.37 | 1.37 | 1.47 | 11600.0 | 1.47 |
2020-06-03 | 1.68 | 1.33 | 1.34 | 1.43 | 110100.0 | 1.43 |
2020-06-02 | 1.36 | 1.3 | 1.32 | 1.33 | 11600.0 | 1.33 |
2020-06-01 | 1.37 | 1.31 | 1.37 | 1.34 | 8200.0 | 1.34 |
2020-05-29 | 1.38 | 1.32 | 1.36 | 1.33 | 7100.0 | 1.33 |
2020-05-28 | 1.45 | 1.32 | 1.4 | 1.37 | 10400.0 | 1.37 |
2020-05-27 | 1.55 | 1.38 | 1.53 | 1.4 | 19800.0 | 1.4 |
2020-05-26 | 1.51 | 1.35 | 1.35 | 1.51 | 26600.0 | 1.51 |
2020-05-22 | 1.42 | 1.35 | 1.41 | 1.38 | 13000.0 | 1.38 |
2020-05-21 | 1.45 | 1.37 | 1.38 | 1.38 | 6700.0 | 1.38 |
2020-05-20 | 1.55 | 1.27 | 1.27 | 1.38 | 96500.0 | 1.38 |
2020-05-19 | 1.42 | 1.25 | 1.41 | 1.3 | 16700.0 | 1.3 |
2020-05-18 | 1.66 | 1.17 | 1.24 | 1.48 | 357300.0 | 1.48 |
2020-05-15 | 1.22 | 1.1 | 1.16 | 1.21 | 64300.0 | 1.21 |
2020-05-14 | 1.19 | 1.11 | 1.17 | 1.17 | 10300.0 | 1.17 |
2020-05-13 | 1.28 | 1.13 | 1.28 | 1.16 | 10400.0 | 1.16 |
2020-05-12 | 1.23 | 1.17 | 1.17 | 1.22 | 6800.0 | 1.22 |
2020-05-11 | 1.3 | 1.13 | 1.3 | 1.16 | 20500.0 | 1.16 |
2020-05-08 | 1.34 | 1.2 | 1.2 | 1.25 | 20700.0 | 1.25 |
2020-05-07 | 1.28 | 1.16 | 1.16 | 1.19 | 18700.0 | 1.19 |
2020-05-06 | 1.23 | 1.15 | 1.23 | 1.16 | 12200.0 | 1.16 |
2020-05-05 | 1.34 | 1.23 | 1.25 | 1.23 | 23600.0 | 1.23 |
2020-05-04 | 1.29 | 1.15 | 1.19 | 1.25 | 39600.0 | 1.25 |
2020-05-01 | 1.2 | 1.12 | 1.15 | 1.15 | 38700.0 | 1.15 |
2020-04-30 | 1.24 | 1.15 | 1.24 | 1.18 | 31100.0 | 1.18 |
2020-04-29 | 1.2 | 1.1 | 1.19 | 1.16 | 76300.0 | 1.16 |
2020-04-28 | 1.22 | 1.12 | 1.17 | 1.14 | 40500.0 | 1.14 |
2020-04-27 | 1.22 | 1.11 | 1.21 | 1.15 | 37300.0 | 1.15 |
2020-04-24 | 1.24 | 1.14 | 1.24 | 1.21 | 21400.0 | 1.21 |
2020-04-23 | 1.24 | 1.12 | 1.24 | 1.19 | 7300.0 | 1.19 |
2020-04-22 | 1.3 | 1.11 | 1.3 | 1.22 | 33900.0 | 1.22 |
2020-04-21 | 1.38 | 1.19 | 1.35 | 1.3 | 7300.0 | 1.3 |
2020-04-20 | 1.39 | 1.28 | 1.28 | 1.34 | 3000.0 | 1.34 |
2020-04-17 | 1.45 | 1.25 | 1.45 | 1.35 | 5500.0 | 1.35 |
2020-04-16 | 1.43 | 1.37 | 1.42 | 1.37 | 6900.0 | 1.37 |
2020-04-15 | 1.56 | 1.2 | 1.49 | 1.38 | 10500.0 | 1.38 |
2020-04-14 | 1.55 | 1.43 | 1.54 | 1.5 | 11000.0 | 1.5 |
2020-04-13 | 1.36 | 1.28 | 1.3 | 1.3 | 6400.0 | 1.3 |
2020-04-09 | 1.32 | 1.25 | 1.26 | 1.26 | 15000.0 | 1.26 |
2020-04-08 | 1.28 | 1.2 | 1.25 | 1.25 | 5800.0 | 1.25 |
2020-04-07 | 1.28 | 1.23 | 1.25 | 1.24 | 12900.0 | 1.24 |
2020-04-06 | 1.37 | 1.22 | 1.25 | 1.22 | 16600.0 | 1.22 |
2020-04-03 | 1.17 | 1.15 | 1.17 | 1.17 | 2500.0 | 1.17 |
2020-04-02 | 1.19 | 1.11 | 1.11 | 1.12 | 7300.0 | 1.12 |
2020-04-01 | 1.2 | 1.1 | 1.16 | 1.17 | 17600.0 | 1.17 |
2020-03-31 | 1.27 | 1.17 | 1.19 | 1.17 | 12900.0 | 1.17 |
2020-03-30 | 1.24 | 1.1 | 1.23 | 1.16 | 20900.0 | 1.16 |
2020-03-27 | 1.22 | 1.18 | 1.2 | 1.2 | 7400.0 | 1.2 |
2020-03-26 | 1.37 | 1.21 | 1.37 | 1.25 | 24600.0 | 1.25 |
2020-03-25 | 1.43 | 1.25 | 1.31 | 1.26 | 14600.0 | 1.26 |
2020-03-24 | 1.31 | 1.23 | 1.29 | 1.25 | 25100.0 | 1.25 |
2020-03-23 | 1.35 | 1.25 | 1.35 | 1.25 | 1900.0 | 1.25 |
2020-03-20 | 1.5 | 1.12 | 1.5 | 1.25 | 33300.0 | 1.25 |
2020-03-19 | 1.43 | 1.31 | 1.32 | 1.43 | 10500.0 | 1.43 |
2020-03-18 | 1.36 | 1.21 | 1.36 | 1.26 | 46600.0 | 1.26 |
2020-03-17 | 1.5 | 1.35 | 1.5 | 1.35 | 29300.0 | 1.35 |
2020-03-16 | 1.79 | 1.5 | 1.56 | 1.55 | 28700.0 | 1.55 |
2020-03-13 | 1.74 | 1.4 | 1.74 | 1.65 | 368000.0 | 1.65 |
2020-03-12 | 1.61 | 1.45 | 1.53 | 1.46 | 28800.0 | 1.46 |
2020-03-11 | 1.69 | 1.53 | 1.58 | 1.54 | 25800.0 | 1.54 |
2020-03-10 | 1.75 | 1.66 | 1.7 | 1.74 | 9100.0 | 1.74 |
2020-03-09 | 2.03 | 1.25 | 1.86 | 1.75 | 41200.0 | 1.75 |
2020-03-06 | 2.03 | 1.9 | 2.03 | 1.9 | 3900.0 | 1.9 |
2020-03-05 | 2.03 | 1.94 | 2.03 | 1.94 | 8800.0 | 1.94 |
2020-03-04 | 2.27 | 1.98 | 2.02 | 2.03 | 23000.0 | 2.03 |
2020-03-03 | 2.17 | 2.1 | 2.1 | 2.17 | 900.0 | 2.17 |
2020-03-02 | 2.05 | 1.94 | 2.04 | 2.0 | 14900.0 | 2.0 |
2020-02-28 | 2.19 | 1.82 | 2.03 | 2.19 | 43700.0 | 2.19 |
2020-02-27 | 2.18 | 1.95 | 2.16 | 2.01 | 11400.0 | 2.01 |
2020-02-26 | 2.3 | 2.09 | 2.3 | 2.09 | 44500.0 | 2.09 |
2020-02-25 | 2.34 | 2.29 | 2.34 | 2.29 | 10400.0 | 2.29 |
2020-02-24 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 | 2.32 |
2020-02-21 | 2.32 | 2.3 | 2.3 | 2.32 | 800.0 | 2.32 |
2020-02-20 | 2.31 | 2.23 | 2.31 | 2.29 | 6700.0 | 2.29 |
2020-02-19 | 2.37 | 2.3 | 2.32 | 2.3 | 7000.0 | 2.3 |
2020-02-18 | 2.4 | 2.3 | 2.4 | 2.3 | 1600.0 | 2.3 |