名前 | Qumu Corporation Common Stock |
ティッカー | QUMU |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.39 | 9.6 | 10.08 | 9.68 | 172500.0 | 9.68 |
2021-02-12 | 10.47 | 9.23 | 9.23 | 10.08 | 92400.0 | 10.08 |
2021-02-11 | 10.43 | 9.36 | 10.12 | 9.38 | 177700.0 | 9.38 |
2021-02-10 | 10.35 | 9.93 | 10.25 | 10.15 | 125000.0 | 10.15 |
2021-02-09 | 10.5 | 10.21 | 10.32 | 10.33 | 245000.0 | 10.33 |
2021-02-08 | 10.45 | 9.32 | 9.32 | 10.31 | 367500.0 | 10.31 |
2021-02-05 | 9.39 | 9.1 | 9.34 | 9.2 | 92300.0 | 9.2 |
2021-02-04 | 9.49 | 8.93 | 9.0 | 9.24 | 117900.0 | 9.24 |
2021-02-03 | 9.59 | 8.8 | 8.85 | 8.91 | 501000.0 | 8.91 |
2021-02-02 | 8.7 | 8.08 | 8.13 | 8.64 | 187800.0 | 8.64 |
2021-02-01 | 8.15 | 7.67 | 7.69 | 8.02 | 65300.0 | 8.02 |
2021-01-29 | 7.94 | 7.55 | 7.57 | 7.73 | 81300.0 | 7.73 |
2021-01-28 | 7.71 | 7.35 | 7.43 | 7.57 | 201800.0 | 7.57 |
2021-01-27 | 8.02 | 7.35 | 7.43 | 7.49 | 901900.0 | 7.49 |
2021-01-26 | 8.28 | 7.3 | 8.01 | 7.46 | 190500.0 | 7.46 |
2021-01-25 | 8.78 | 8.01 | 8.53 | 8.1 | 51100.0 | 8.1 |
2021-01-22 | 8.62 | 8.43 | 8.57 | 8.53 | 20300.0 | 8.53 |
2021-01-21 | 8.81 | 8.35 | 8.65 | 8.64 | 109700.0 | 8.64 |
2021-01-20 | 8.76 | 8.18 | 8.62 | 8.59 | 117700.0 | 8.59 |
2021-01-19 | 8.63 | 8.4 | 8.42 | 8.54 | 34800.0 | 8.54 |
2021-01-15 | 8.55 | 7.97 | 8.44 | 8.38 | 67700.0 | 8.38 |
2021-01-14 | 8.56 | 8.06 | 8.1 | 8.42 | 104100.0 | 8.42 |
2021-01-13 | 8.46 | 7.91 | 8.33 | 8.1 | 65000.0 | 8.1 |
2021-01-12 | 8.52 | 8.1 | 8.33 | 8.33 | 138700.0 | 8.33 |
2021-01-11 | 8.43 | 8.2 | 8.26 | 8.34 | 108300.0 | 8.34 |
2021-01-08 | 8.39 | 8.12 | 8.28 | 8.3 | 45700.0 | 8.3 |
2021-01-07 | 8.4 | 8.13 | 8.22 | 8.23 | 149600.0 | 8.23 |
2021-01-06 | 8.54 | 7.98 | 8.17 | 8.08 | 198800.0 | 8.08 |
2021-01-05 | 8.49 | 7.84 | 8.13 | 8.15 | 113100.0 | 8.15 |
2021-01-04 | 8.17 | 7.59 | 8.07 | 8.08 | 245600.0 | 8.08 |
2020-12-31 | 8.03 | 7.75 | 7.83 | 7.99 | 96600.0 | 7.99 |
2020-12-30 | 7.93 | 7.38 | 7.82 | 7.78 | 101200.0 | 7.78 |
2020-12-29 | 7.8 | 7.42 | 7.54 | 7.74 | 81100.0 | 7.74 |
2020-12-28 | 7.68 | 7.2 | 7.62 | 7.54 | 128100.0 | 7.54 |
2020-12-24 | 7.57 | 7.37 | 7.4 | 7.54 | 147200.0 | 7.54 |
2020-12-23 | 7.6 | 7.08 | 7.08 | 7.45 | 166000.0 | 7.45 |
2020-12-22 | 7.06 | 6.66 | 7.01 | 7.05 | 221400.0 | 7.05 |
2020-12-21 | 7.03 | 6.35 | 6.35 | 6.96 | 208500.0 | 6.96 |
2020-12-18 | 6.46 | 5.96 | 6.13 | 6.38 | 221100.0 | 6.38 |
2020-12-17 | 6.15 | 5.9 | 6.03 | 6.11 | 142900.0 | 6.11 |
2020-12-16 | 6.11 | 5.57 | 6.0 | 5.99 | 124300.0 | 5.99 |
2020-12-15 | 6.03 | 5.85 | 6.0 | 5.99 | 153100.0 | 5.99 |
2020-12-14 | 6.04 | 5.77 | 5.85 | 6.0 | 337900.0 | 6.0 |
2020-12-11 | 5.88 | 5.36 | 5.36 | 5.74 | 192800.0 | 5.74 |
2020-12-10 | 5.74 | 5.45 | 5.5 | 5.56 | 410400.0 | 5.56 |
2020-12-09 | 5.5 | 5.17 | 5.22 | 5.5 | 305200.0 | 5.5 |
2020-12-08 | 5.28 | 4.95 | 5.0 | 5.2 | 408600.0 | 5.2 |
2020-12-07 | 5.1 | 4.83 | 4.93 | 5.08 | 607200.0 | 5.08 |
2020-12-04 | 5.0 | 4.57 | 4.97 | 4.99 | 362800.0 | 4.99 |
2020-12-03 | 5.02 | 4.78 | 5.0 | 5.0 | 217500.0 | 5.0 |
2020-12-02 | 5.05 | 4.58 | 4.75 | 5.04 | 170800.0 | 5.04 |
2020-12-01 | 5.05 | 4.71 | 4.94 | 4.73 | 473600.0 | 4.73 |
2020-11-30 | 5.05 | 4.76 | 5.0 | 4.85 | 71300.0 | 4.85 |
2020-11-27 | 5.01 | 4.85 | 4.96 | 5.0 | 22900.0 | 5.0 |
2020-11-25 | 5.02 | 4.69 | 4.73 | 4.97 | 203600.0 | 4.97 |
2020-11-24 | 5.08 | 4.61 | 4.98 | 4.72 | 95300.0 | 4.72 |
2020-11-23 | 5.22 | 4.99 | 5.2 | 5.01 | 126800.0 | 5.01 |
2020-11-20 | 5.25 | 4.88 | 5.07 | 5.22 | 50900.0 | 5.22 |
2020-11-19 | 5.1 | 4.93 | 4.97 | 5.03 | 35700.0 | 5.03 |
2020-11-18 | 5.12 | 4.9 | 4.9 | 4.96 | 118300.0 | 4.96 |
2020-11-17 | 5.0 | 4.79 | 4.79 | 4.93 | 50900.0 | 4.93 |
2020-11-16 | 4.93 | 4.75 | 4.93 | 4.81 | 54600.0 | 4.81 |
2020-11-13 | 5.15 | 4.9 | 4.92 | 4.9 | 65900.0 | 4.9 |
2020-11-12 | 4.99 | 4.83 | 4.93 | 4.9 | 54200.0 | 4.9 |
2020-11-11 | 5.04 | 4.9 | 4.94 | 4.9 | 102100.0 | 4.9 |
2020-11-10 | 5.27 | 4.8 | 4.89 | 4.9 | 95800.0 | 4.9 |
2020-11-09 | 5.39 | 4.87 | 5.39 | 4.92 | 193600.0 | 4.92 |
2020-11-06 | 5.25 | 4.95 | 4.97 | 5.21 | 58100.0 | 5.21 |
2020-11-05 | 5.0 | 4.87 | 4.97 | 4.99 | 74700.0 | 4.99 |
2020-11-04 | 5.0 | 4.83 | 4.9 | 4.96 | 38000.0 | 4.96 |
2020-11-03 | 4.95 | 4.68 | 4.68 | 4.85 | 59800.0 | 4.85 |
2020-11-02 | 4.8 | 4.51 | 4.74 | 4.7 | 52500.0 | 4.7 |
2020-10-30 | 4.63 | 4.4 | 4.53 | 4.55 | 85000.0 | 4.55 |
2020-10-29 | 4.51 | 4.34 | 4.36 | 4.5 | 92400.0 | 4.5 |
2020-10-28 | 4.66 | 4.3 | 4.51 | 4.49 | 139900.0 | 4.49 |
2020-10-27 | 4.95 | 4.66 | 4.7 | 4.86 | 60700.0 | 4.86 |
2020-10-26 | 4.98 | 4.77 | 4.98 | 4.77 | 31300.0 | 4.77 |
2020-10-23 | 5.0 | 4.7 | 4.8 | 4.96 | 57700.0 | 4.96 |
2020-10-22 | 4.88 | 4.65 | 4.71 | 4.8 | 104600.0 | 4.8 |
2020-10-21 | 4.93 | 4.53 | 4.53 | 4.7 | 16600.0 | 4.7 |
2020-10-20 | 4.6 | 4.34 | 4.51 | 4.59 | 34000.0 | 4.59 |
2020-10-19 | 4.51 | 4.3 | 4.3 | 4.51 | 29800.0 | 4.51 |
2020-10-16 | 4.53 | 4.22 | 4.41 | 4.34 | 58400.0 | 4.34 |
2020-10-15 | 4.58 | 4.32 | 4.5 | 4.39 | 49800.0 | 4.39 |
2020-10-14 | 4.81 | 4.3 | 4.47 | 4.5 | 43800.0 | 4.5 |
2020-10-13 | 4.59 | 4.4 | 4.42 | 4.4 | 19100.0 | 4.4 |
2020-10-12 | 4.65 | 4.45 | 4.57 | 4.45 | 14300.0 | 4.45 |
2020-10-09 | 4.61 | 4.52 | 4.52 | 4.58 | 16600.0 | 4.58 |
2020-10-08 | 4.56 | 4.43 | 4.53 | 4.52 | 19900.0 | 4.52 |
2020-10-07 | 4.56 | 4.3 | 4.43 | 4.5 | 49300.0 | 4.5 |
2020-10-06 | 4.8 | 4.28 | 4.7 | 4.3 | 60700.0 | 4.3 |
2020-10-05 | 4.86 | 4.7 | 4.83 | 4.7 | 24200.0 | 4.7 |
2020-10-02 | 4.9 | 4.61 | 4.77 | 4.72 | 42200.0 | 4.72 |
2020-10-01 | 4.9 | 4.61 | 4.61 | 4.82 | 35100.0 | 4.82 |
2020-09-30 | 4.9 | 4.53 | 4.88 | 4.61 | 56500.0 | 4.61 |
2020-09-29 | 4.9 | 4.68 | 4.68 | 4.79 | 29100.0 | 4.79 |
2020-09-28 | 4.85 | 4.62 | 4.62 | 4.76 | 36500.0 | 4.76 |
2020-09-25 | 4.89 | 4.52 | 4.78 | 4.58 | 53400.0 | 4.58 |
2020-09-24 | 4.89 | 4.53 | 4.65 | 4.54 | 62500.0 | 4.54 |
2020-09-23 | 4.91 | 4.5 | 4.9 | 4.64 | 124200.0 | 4.64 |
2020-09-22 | 5.21 | 4.6 | 5.13 | 4.91 | 99400.0 | 4.91 |
2020-09-21 | 5.28 | 4.86 | 5.25 | 5.1 | 59400.0 | 5.1 |
2020-09-18 | 5.72 | 5.25 | 5.6 | 5.33 | 244000.0 | 5.33 |
2020-09-17 | 5.74 | 5.17 | 5.5 | 5.65 | 61700.0 | 5.65 |
2020-09-16 | 5.91 | 5.55 | 5.55 | 5.6 | 73700.0 | 5.6 |
2020-09-15 | 5.97 | 5.6 | 5.62 | 5.63 | 271900.0 | 5.63 |
2020-09-14 | 5.73 | 5.52 | 5.73 | 5.66 | 167400.0 | 5.66 |
2020-09-11 | 5.84 | 5.48 | 5.64 | 5.71 | 71200.0 | 5.71 |
2020-09-10 | 5.8 | 5.46 | 5.52 | 5.56 | 202700.0 | 5.56 |
2020-09-09 | 5.78 | 5.33 | 5.35 | 5.53 | 177400.0 | 5.53 |
2020-09-08 | 5.43 | 5.03 | 5.1 | 5.3 | 26200.0 | 5.3 |
2020-09-04 | 5.34 | 4.59 | 5.21 | 5.22 | 152600.0 | 5.22 |
2020-09-03 | 5.72 | 5.14 | 5.54 | 5.22 | 171400.0 | 5.22 |
2020-09-02 | 5.65 | 5.39 | 5.5 | 5.56 | 88300.0 | 5.56 |
2020-09-01 | 5.8 | 5.42 | 5.42 | 5.56 | 321600.0 | 5.56 |
2020-08-31 | 5.67 | 5.18 | 5.52 | 5.33 | 55300.0 | 5.33 |
2020-08-28 | 5.75 | 5.3 | 5.5 | 5.56 | 80300.0 | 5.56 |
2020-08-27 | 5.58 | 4.92 | 5.23 | 5.5 | 176100.0 | 5.5 |
2020-08-26 | 6.18 | 5.25 | 5.6 | 5.34 | 447600.0 | 5.34 |
2020-08-25 | 5.7 | 5.45 | 5.61 | 5.6 | 105900.0 | 5.6 |
2020-08-24 | 5.72 | 5.3 | 5.33 | 5.6 | 134800.0 | 5.6 |
2020-08-21 | 5.68 | 5.42 | 5.62 | 5.59 | 174500.0 | 5.59 |
2020-08-20 | 5.68 | 4.65 | 5.01 | 5.65 | 358200.0 | 5.65 |
2020-08-19 | 5.99 | 5.02 | 5.9 | 5.19 | 683800.0 | 5.19 |
2020-08-18 | 6.29 | 5.63 | 6.1 | 6.01 | 640200.0 | 6.01 |
2020-08-17 | 5.97 | 4.99 | 5.0 | 5.88 | 1789800.0 | 5.88 |
2020-08-14 | 5.0 | 4.84 | 4.95 | 4.92 | 204700.0 | 4.92 |
2020-08-13 | 4.98 | 4.76 | 4.79 | 4.91 | 86500.0 | 4.91 |
2020-08-12 | 4.9 | 4.68 | 4.75 | 4.89 | 162700.0 | 4.89 |
2020-08-11 | 4.98 | 4.59 | 4.83 | 4.62 | 177700.0 | 4.62 |
2020-08-10 | 5.0 | 4.65 | 4.78 | 4.89 | 216000.0 | 4.89 |
2020-08-07 | 4.79 | 4.68 | 4.72 | 4.77 | 28300.0 | 4.77 |
2020-08-06 | 4.8 | 4.6 | 4.78 | 4.75 | 50000.0 | 4.75 |
2020-08-05 | 4.95 | 4.55 | 4.72 | 4.74 | 39200.0 | 4.74 |
2020-08-04 | 4.95 | 4.67 | 4.7 | 4.75 | 88600.0 | 4.75 |
2020-08-03 | 4.79 | 4.54 | 4.72 | 4.75 | 119000.0 | 4.75 |
2020-07-31 | 4.78 | 4.5 | 4.71 | 4.67 | 90400.0 | 4.67 |
2020-07-30 | 4.77 | 4.51 | 4.7 | 4.68 | 54500.0 | 4.68 |
2020-07-29 | 4.85 | 4.62 | 4.75 | 4.75 | 98500.0 | 4.75 |
2020-07-28 | 4.94 | 4.58 | 4.71 | 4.75 | 49900.0 | 4.75 |
2020-07-27 | 5.0 | 4.66 | 4.98 | 4.71 | 33300.0 | 4.71 |
2020-07-24 | 4.98 | 4.89 | 4.98 | 4.97 | 8800.0 | 4.97 |
2020-07-23 | 5.0 | 4.8 | 4.84 | 4.91 | 59600.0 | 4.91 |
2020-07-22 | 5.12 | 4.78 | 5.12 | 4.9 | 76400.0 | 4.9 |
2020-07-21 | 5.04 | 4.74 | 4.8 | 4.97 | 123100.0 | 4.97 |
2020-07-20 | 5.05 | 4.68 | 5.04 | 4.86 | 148600.0 | 4.86 |
2020-07-17 | 5.35 | 4.6 | 4.6 | 5.04 | 312500.0 | 5.04 |
2020-07-16 | 5.12 | 4.45 | 4.47 | 4.91 | 170000.0 | 4.91 |
2020-07-15 | 5.0 | 3.79 | 5.0 | 4.54 | 842700.0 | 4.54 |
2020-07-14 | 5.21 | 4.91 | 5.17 | 5.15 | 227700.0 | 5.15 |
2020-07-13 | 5.5 | 4.93 | 5.34 | 5.17 | 363800.0 | 5.17 |
2020-07-10 | 5.34 | 4.3 | 4.3 | 5.28 | 722500.0 | 5.28 |
2020-07-09 | 4.56 | 4.25 | 4.49 | 4.28 | 56300.0 | 4.28 |
2020-07-08 | 4.5 | 4.25 | 4.31 | 4.47 | 151100.0 | 4.47 |
2020-07-07 | 4.54 | 4.24 | 4.51 | 4.31 | 205100.0 | 4.31 |
2020-07-06 | 4.7 | 4.27 | 4.59 | 4.54 | 404700.0 | 4.54 |
2020-07-02 | 4.5 | 4.09 | 4.09 | 4.42 | 477600.0 | 4.42 |
2020-07-01 | 4.24 | 3.53 | 3.53 | 4.05 | 778300.0 | 4.05 |
2020-06-30 | 3.75 | 3.0 | 3.0 | 3.59 | 1542700.0 | 3.59 |
2020-06-29 | 2.55 | 2.39 | 2.49 | 2.4 | 40900.0 | 2.4 |
2020-06-26 | 2.55 | 2.36 | 2.41 | 2.47 | 79900.0 | 2.47 |
2020-06-25 | 2.52 | 2.35 | 2.35 | 2.52 | 76700.0 | 2.52 |
2020-06-24 | 2.53 | 2.35 | 2.5 | 2.45 | 70900.0 | 2.45 |
2020-06-23 | 2.45 | 2.26 | 2.26 | 2.45 | 26600.0 | 2.45 |
2020-06-22 | 2.27 | 2.15 | 2.15 | 2.27 | 16300.0 | 2.27 |
2020-06-19 | 2.35 | 2.1 | 2.35 | 2.2 | 100600.0 | 2.2 |
2020-06-18 | 2.37 | 2.27 | 2.3 | 2.31 | 36500.0 | 2.31 |
2020-06-17 | 2.35 | 2.24 | 2.24 | 2.34 | 13800.0 | 2.34 |
2020-06-16 | 2.32 | 2.2 | 2.2 | 2.28 | 32200.0 | 2.28 |
2020-06-15 | 2.25 | 2.12 | 2.25 | 2.22 | 37900.0 | 2.22 |
2020-06-12 | 2.27 | 2.15 | 2.17 | 2.21 | 10900.0 | 2.21 |
2020-06-11 | 2.23 | 2.15 | 2.16 | 2.18 | 46700.0 | 2.18 |
2020-06-10 | 2.32 | 2.16 | 2.3 | 2.23 | 42800.0 | 2.23 |
2020-06-09 | 2.34 | 2.25 | 2.31 | 2.25 | 3500.0 | 2.25 |
2020-06-08 | 2.34 | 2.28 | 2.33 | 2.29 | 56300.0 | 2.29 |
2020-06-05 | 2.33 | 2.15 | 2.15 | 2.33 | 30500.0 | 2.33 |
2020-06-04 | 2.25 | 2.04 | 2.25 | 2.18 | 82300.0 | 2.18 |
2020-06-03 | 2.4 | 2.11 | 2.27 | 2.4 | 63300.0 | 2.4 |
2020-06-02 | 2.52 | 2.22 | 2.49 | 2.22 | 24500.0 | 2.22 |
2020-06-01 | 2.58 | 2.4 | 2.52 | 2.4 | 30200.0 | 2.4 |
2020-05-29 | 2.6 | 2.4 | 2.5 | 2.46 | 41800.0 | 2.46 |
2020-05-28 | 2.56 | 2.37 | 2.42 | 2.51 | 7500.0 | 2.51 |
2020-05-27 | 2.45 | 2.3 | 2.35 | 2.44 | 41400.0 | 2.44 |
2020-05-26 | 2.6 | 2.35 | 2.55 | 2.4 | 64100.0 | 2.4 |
2020-05-22 | 2.58 | 2.45 | 2.58 | 2.56 | 12300.0 | 2.56 |
2020-05-21 | 2.62 | 2.35 | 2.61 | 2.5 | 65100.0 | 2.5 |
2020-05-20 | 2.63 | 2.41 | 2.44 | 2.63 | 67900.0 | 2.63 |
2020-05-19 | 2.46 | 2.36 | 2.4 | 2.39 | 5600.0 | 2.39 |
2020-05-18 | 2.49 | 2.36 | 2.37 | 2.41 | 21600.0 | 2.41 |
2020-05-15 | 2.5 | 2.33 | 2.5 | 2.33 | 17300.0 | 2.33 |
2020-05-14 | 2.5 | 2.3 | 2.38 | 2.5 | 148100.0 | 2.5 |
2020-05-13 | 2.46 | 2.25 | 2.42 | 2.38 | 49100.0 | 2.38 |
2020-05-12 | 2.55 | 2.36 | 2.44 | 2.47 | 168100.0 | 2.47 |
2020-05-11 | 2.44 | 2.07 | 2.07 | 2.4 | 298500.0 | 2.4 |
2020-05-08 | 2.1 | 1.92 | 1.96 | 2.01 | 259300.0 | 2.01 |
2020-05-07 | 2.26 | 1.82 | 2.26 | 1.99 | 452200.0 | 1.99 |
2020-05-06 | 2.3 | 1.88 | 2.25 | 2.3 | 221900.0 | 2.3 |
2020-05-05 | 2.6 | 2.3 | 2.54 | 2.3 | 89500.0 | 2.3 |
2020-05-04 | 2.58 | 2.44 | 2.49 | 2.49 | 253500.0 | 2.49 |
2020-05-01 | 2.54 | 2.33 | 2.48 | 2.54 | 143500.0 | 2.54 |
2020-04-30 | 2.55 | 2.44 | 2.5 | 2.54 | 46900.0 | 2.54 |
2020-04-29 | 2.59 | 2.4 | 2.42 | 2.5 | 106200.0 | 2.5 |
2020-04-28 | 2.45 | 2.32 | 2.45 | 2.41 | 34300.0 | 2.41 |
2020-04-27 | 2.52 | 2.43 | 2.45 | 2.46 | 43800.0 | 2.46 |
2020-04-24 | 2.47 | 2.38 | 2.44 | 2.44 | 31700.0 | 2.44 |
2020-04-23 | 2.46 | 2.3 | 2.3 | 2.44 | 81100.0 | 2.44 |
2020-04-22 | 2.48 | 2.21 | 2.3 | 2.33 | 247200.0 | 2.33 |
2020-04-21 | 2.31 | 2.15 | 2.22 | 2.28 | 123000.0 | 2.28 |
2020-04-20 | 2.33 | 2.12 | 2.21 | 2.2 | 233000.0 | 2.2 |
2020-04-17 | 2.28 | 2.16 | 2.2 | 2.28 | 159700.0 | 2.28 |
2020-04-16 | 2.29 | 2.12 | 2.28 | 2.2 | 203500.0 | 2.2 |
2020-04-15 | 2.33 | 2.02 | 2.1 | 2.25 | 386300.0 | 2.25 |
2020-04-14 | 2.15 | 1.94 | 2.0 | 2.1 | 807000.0 | 2.1 |
2020-04-13 | 1.97 | 1.62 | 1.62 | 1.96 | 376400.0 | 1.96 |
2020-04-09 | 1.7 | 1.58 | 1.67 | 1.58 | 433000.0 | 1.58 |
2020-04-08 | 1.67 | 1.57 | 1.66 | 1.67 | 87600.0 | 1.67 |
2020-04-07 | 1.72 | 1.54 | 1.67 | 1.68 | 210100.0 | 1.68 |
2020-04-06 | 1.74 | 1.61 | 1.72 | 1.7 | 118100.0 | 1.7 |
2020-04-03 | 1.69 | 1.61 | 1.61 | 1.69 | 189000.0 | 1.69 |
2020-04-02 | 1.72 | 1.45 | 1.6 | 1.61 | 485700.0 | 1.61 |
2020-04-01 | 2.12 | 1.41 | 2.12 | 1.61 | 3794400.0 | 1.61 |
2020-03-31 | 1.78 | 1.4 | 1.4 | 1.66 | 1219000.0 | 1.66 |
2020-03-30 | 1.45 | 1.37 | 1.41 | 1.37 | 39900.0 | 1.37 |
2020-03-27 | 1.4 | 1.35 | 1.4 | 1.39 | 39100.0 | 1.39 |
2020-03-26 | 1.41 | 1.39 | 1.4 | 1.4 | 263700.0 | 1.4 |
2020-03-25 | 1.4 | 1.3 | 1.35 | 1.38 | 298500.0 | 1.38 |
2020-03-24 | 1.45 | 1.35 | 1.42 | 1.4 | 80300.0 | 1.4 |
2020-03-23 | 1.51 | 1.28 | 1.51 | 1.35 | 29700.0 | 1.35 |
2020-03-20 | 1.45 | 1.31 | 1.45 | 1.45 | 64800.0 | 1.45 |
2020-03-19 | 1.37 | 1.3 | 1.3 | 1.36 | 68100.0 | 1.36 |
2020-03-18 | 1.44 | 1.25 | 1.42 | 1.33 | 24200.0 | 1.33 |
2020-03-17 | 1.5 | 1.25 | 1.4 | 1.38 | 88300.0 | 1.38 |
2020-03-16 | 1.46 | 1.25 | 1.25 | 1.4 | 12100.0 | 1.4 |
2020-03-13 | 1.79 | 1.4 | 1.77 | 1.44 | 72400.0 | 1.44 |
2020-03-12 | 1.6 | 1.44 | 1.6 | 1.49 | 354500.0 | 1.49 |
2020-03-11 | 1.7 | 1.6 | 1.7 | 1.6 | 34100.0 | 1.6 |
2020-03-10 | 1.8 | 1.64 | 1.73 | 1.68 | 95100.0 | 1.68 |
2020-03-09 | 1.75 | 1.63 | 1.74 | 1.7 | 55800.0 | 1.7 |
2020-03-06 | 1.88 | 1.75 | 1.75 | 1.79 | 78600.0 | 1.79 |
2020-03-05 | 1.82 | 1.7 | 1.8 | 1.76 | 318900.0 | 1.76 |
2020-03-04 | 1.9 | 1.74 | 1.74 | 1.78 | 573700.0 | 1.78 |
2020-03-03 | 1.77 | 1.63 | 1.7 | 1.77 | 42900.0 | 1.77 |
2020-03-02 | 1.78 | 1.67 | 1.67 | 1.71 | 320200.0 | 1.71 |
2020-02-28 | 1.75 | 1.58 | 1.69 | 1.7 | 337000.0 | 1.7 |
2020-02-27 | 1.74 | 1.69 | 1.7 | 1.7 | 26600.0 | 1.7 |
2020-02-26 | 1.8 | 1.7 | 1.71 | 1.73 | 53500.0 | 1.73 |
2020-02-25 | 1.85 | 1.7 | 1.79 | 1.7 | 115800.0 | 1.7 |
2020-02-24 | 1.86 | 1.72 | 1.72 | 1.78 | 146700.0 | 1.78 |
2020-02-21 | 1.91 | 1.86 | 1.91 | 1.86 | 68900.0 | 1.86 |
2020-02-20 | 1.99 | 1.92 | 1.94 | 1.95 | 78100.0 | 1.95 |
2020-02-19 | 2.0 | 1.91 | 1.99 | 1.91 | 49600.0 | 1.91 |
2020-02-18 | 2.06 | 1.9 | 2.02 | 2.03 | 99400.0 | 2.03 |