名前 | Rand Capital Corporation Common Stock |
ティッカー | RAND |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.0 | 15.6 | 15.93 | 15.8 | 8800.0 | 15.8 |
2021-02-12 | 16.15 | 15.52 | 16.01 | 15.52 | 6600.0 | 15.52 |
2021-02-11 | 16.05 | 15.49 | 16.05 | 15.75 | 3200.0 | 15.75 |
2021-02-10 | 16.16 | 15.02 | 15.02 | 16.05 | 3200.0 | 16.05 |
2021-02-09 | 15.96 | 15.25 | 15.96 | 15.96 | 2400.0 | 15.96 |
2021-02-08 | 16.06 | 15.01 | 15.77 | 15.6 | 3100.0 | 15.6 |
2021-02-05 | 16.0 | 14.68 | 14.68 | 16.0 | 2600.0 | 16.0 |
2021-02-04 | 16.09 | 14.45 | 15.6 | 15.29 | 3000.0 | 15.29 |
2021-02-03 | 16.5 | 14.06 | 16.3 | 15.6 | 24100.0 | 15.6 |
2021-02-02 | 16.83 | 16.55 | 16.55 | 16.83 | 700.0 | 16.83 |
2021-02-01 | 17.64 | 15.82 | 17.2 | 16.55 | 8300.0 | 16.55 |
2021-01-29 | 18.67 | 17.03 | 18.49 | 17.03 | 5000.0 | 17.03 |
2021-01-28 | 18.7 | 16.36 | 16.36 | 17.88 | 18800.0 | 17.88 |
2021-01-27 | 16.82 | 15.63 | 16.82 | 15.81 | 3300.0 | 15.81 |
2021-01-26 | 16.63 | 16.37 | 16.63 | 16.37 | 1100.0 | 16.37 |
2021-01-25 | 16.27 | 16.27 | 16.27 | 16.27 | 400.0 | 16.27 |
2021-01-22 | 17.0 | 15.7 | 16.02 | 15.88 | 4100.0 | 15.88 |
2021-01-21 | 16.71 | 15.19 | 15.19 | 15.78 | 3500.0 | 15.78 |
2021-01-20 | 17.25 | 14.99 | 17.24 | 15.28 | 26800.0 | 15.28 |
2021-01-19 | 17.09 | 16.5 | 16.83 | 17.09 | 3500.0 | 17.09 |
2021-01-15 | 16.83 | 16.4 | 16.45 | 16.83 | 1200.0 | 16.83 |
2021-01-14 | 16.79 | 16.29 | 16.79 | 16.4 | 1100.0 | 16.4 |
2021-01-13 | 16.33 | 16.33 | 16.33 | 16.33 | 400.0 | 16.33 |
2021-01-12 | 17.16 | 16.5 | 16.57 | 16.65 | 5700.0 | 16.65 |
2021-01-11 | 16.64 | 16.59 | 16.6 | 16.59 | 1200.0 | 16.59 |
2021-01-08 | 16.85 | 16.39 | 16.5 | 16.58 | 5500.0 | 16.58 |
2021-01-07 | 17.0 | 16.2 | 16.29 | 17.0 | 4200.0 | 17.0 |
2021-01-06 | 17.5 | 15.26 | 15.26 | 16.75 | 9800.0 | 16.75 |
2021-01-05 | 16.8 | 15.49 | 15.49 | 16.19 | 9200.0 | 16.19 |
2021-01-04 | 17.13 | 15.05 | 17.13 | 15.7 | 13500.0 | 15.7 |
2020-12-31 | 18.5 | 17.34 | 17.34 | 17.6 | 11400.0 | 17.6 |
2020-12-30 | 20.0 | 15.04 | 19.88 | 18.15 | 50900.0 | 18.15 |
2020-12-29 | 22.0 | 18.4 | 18.76 | 21.25 | 66100.0 | 19.92 |
2020-12-28 | 19.99 | 15.58 | 15.58 | 18.07 | 75800.0 | 16.94 |
2020-12-24 | 15.61 | 14.81 | 15.53 | 15.58 | 18300.0 | 14.6 |
2020-12-23 | 14.97 | 14.18 | 14.2 | 14.88 | 14600.0 | 13.95 |
2020-12-22 | 13.9 | 13.1 | 13.22 | 13.9 | 6700.0 | 13.03 |
2020-12-21 | 13.2 | 12.51 | 12.51 | 12.98 | 9500.0 | 12.17 |
2020-12-18 | 12.26 | 12.26 | 12.26 | 12.26 | 500.0 | 11.49 |
2020-12-17 | 12.5 | 12.5 | 12.5 | 12.5 | 700.0 | 11.72 |
2020-12-16 | 12.5 | 12.18 | 12.19 | 12.5 | 1200.0 | 11.72 |
2020-12-15 | 12.53 | 12.26 | 12.53 | 12.3 | 1800.0 | 11.53 |
2020-12-14 | 12.35 | 12.26 | 12.33 | 12.26 | 1300.0 | 11.49 |
2020-12-11 | 12.65 | 12.62 | 12.65 | 12.62 | 900.0 | 11.83 |
2020-12-10 | 12.51 | 12.17 | 12.51 | 12.17 | 1900.0 | 11.41 |
2020-12-09 | 12.5 | 12.47 | 12.5 | 12.47 | 1900.0 | 11.69 |
2020-12-08 | 12.52 | 12.41 | 12.41 | 12.5 | 600.0 | 11.72 |
2020-12-07 | 12.62 | 12.53 | 12.62 | 12.53 | 800.0 | 11.75 |
2020-12-04 | 12.44 | 12.44 | 12.44 | 12.44 | 900.0 | 11.66 |
2020-12-03 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 | 11.57 |
2020-12-02 | 12.42 | 12.34 | 12.42 | 12.34 | 2000.0 | 11.57 |
2020-12-01 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.72 |
2020-11-30 | 12.5 | 12.37 | 12.37 | 12.5 | 6100.0 | 11.72 |
2020-11-27 | 12.55 | 12.44 | 12.44 | 12.55 | 900.0 | 11.76 |
2020-11-25 | 12.34 | 12.34 | 12.34 | 12.34 | 600.0 | 11.57 |
2020-11-24 | 12.61 | 12.57 | 12.61 | 12.57 | 1000.0 | 11.78 |
2020-11-23 | 12.63 | 12.41 | 12.63 | 12.41 | 900.0 | 11.63 |
2020-11-20 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 | 11.67 |
2020-11-19 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 | 11.67 |
2020-11-18 | 12.45 | 12.45 | 12.45 | 12.45 | 300.0 | 11.67 |
2020-11-17 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 | 11.95 |
2020-11-16 | 12.75 | 12.75 | 12.75 | 12.75 | 900.0 | 11.95 |
2020-11-13 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 | 11.32 |
2020-11-12 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 | 11.32 |
2020-11-11 | 12.08 | 12.08 | 12.08 | 12.08 | 200.0 | 11.32 |
2020-11-10 | 12.98 | 12.27 | 12.54 | 12.98 | 600.0 | 12.17 |
2020-11-09 | 12.53 | 12.28 | 12.3 | 12.53 | 1000.0 | 11.75 |
2020-11-06 | 12.6 | 11.92 | 12.5 | 12.48 | 1300.0 | 11.7 |
2020-11-05 | 12.79 | 12.42 | 12.64 | 12.79 | 1900.0 | 11.99 |
2020-11-04 | 12.49 | 11.35 | 11.35 | 12.49 | 1500.0 | 11.71 |
2020-11-03 | 11.92 | 11.92 | 11.92 | 11.92 | 300.0 | 11.17 |
2020-11-02 | 12.8 | 12.73 | 12.73 | 12.8 | 2800.0 | 12.0 |
2020-10-30 | 12.77 | 12.42 | 12.76 | 12.77 | 1800.0 | 11.97 |
2020-10-29 | 12.77 | 12.3 | 12.53 | 12.77 | 3700.0 | 11.97 |
2020-10-28 | 12.58 | 11.63 | 11.65 | 12.58 | 3800.0 | 11.79 |
2020-10-27 | 11.59 | 11.32 | 11.32 | 11.59 | 1800.0 | 10.86 |
2020-10-26 | 11.26 | 11.09 | 11.26 | 11.12 | 1400.0 | 10.42 |
2020-10-23 | 11.26 | 11.26 | 11.26 | 11.26 | 100.0 | 10.56 |
2020-10-22 | 11.26 | 11.26 | 11.26 | 11.26 | 100.0 | 10.56 |
2020-10-21 | 11.26 | 11.26 | 11.26 | 11.26 | 200.0 | 10.56 |
2020-10-20 | 11.29 | 11.28 | 11.29 | 11.28 | 600.0 | 10.57 |
2020-10-19 | 11.41 | 11.41 | 11.41 | 11.41 | 200.0 | 10.7 |
2020-10-16 | 11.42 | 11.09 | 11.2 | 11.29 | 4100.0 | 10.58 |
2020-10-15 | 11.28 | 11.02 | 11.02 | 11.27 | 800.0 | 10.56 |
2020-10-14 | 11.25 | 11.15 | 11.25 | 11.15 | 2100.0 | 10.45 |
2020-10-13 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 | 10.48 |
2020-10-12 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 | 10.48 |
2020-10-09 | 11.18 | 11.18 | 11.18 | 11.18 | 0.0 | 10.48 |
2020-10-08 | 11.18 | 11.03 | 11.03 | 11.18 | 300.0 | 10.48 |
2020-10-07 | 11.15 | 11.15 | 11.15 | 11.15 | 800.0 | 10.45 |
2020-10-06 | 11.16 | 11.03 | 11.03 | 11.16 | 1300.0 | 10.46 |
2020-10-05 | 11.33 | 11.15 | 11.33 | 11.15 | 400.0 | 10.45 |
2020-10-02 | 11.1 | 11.1 | 11.1 | 11.1 | 200.0 | 10.41 |
2020-10-01 | 11.28 | 10.9 | 11.28 | 10.9 | 1400.0 | 10.22 |
2020-09-30 | 11.18 | 10.95 | 11.01 | 11.1 | 2400.0 | 10.41 |
2020-09-29 | 11.04 | 11.0 | 11.01 | 11.0 | 900.0 | 10.31 |
2020-09-28 | 11.0 | 10.99 | 10.99 | 10.99 | 1000.0 | 10.3 |
2020-09-25 | 11.2 | 10.94 | 11.05 | 10.99 | 3300.0 | 10.3 |
2020-09-24 | 11.05 | 11.05 | 11.05 | 11.05 | 400.0 | 10.36 |
2020-09-23 | 11.22 | 11.09 | 11.18 | 11.09 | 1000.0 | 10.4 |
2020-09-22 | 11.06 | 11.06 | 11.06 | 11.06 | 100.0 | 10.37 |
2020-09-21 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 | 10.46 |
2020-09-18 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 | 10.46 |
2020-09-17 | 11.26 | 11.15 | 11.26 | 11.16 | 2700.0 | 10.46 |
2020-09-16 | 11.41 | 11.25 | 11.35 | 11.25 | 2500.0 | 10.55 |
2020-09-15 | 11.4 | 11.4 | 11.4 | 11.4 | 600.0 | 10.69 |
2020-09-14 | 11.3 | 11.21 | 11.3 | 11.21 | 1400.0 | 10.51 |
2020-09-11 | 11.51 | 11.49 | 11.51 | 11.49 | 600.0 | 10.77 |
2020-09-10 | 11.59 | 11.32 | 11.59 | 11.32 | 900.0 | 10.61 |
2020-09-09 | 11.47 | 11.47 | 11.47 | 11.47 | 0.0 | 10.75 |
2020-09-08 | 11.58 | 11.3 | 11.3 | 11.47 | 500.0 | 10.75 |
2020-09-04 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 10.55 |
2020-09-03 | 11.25 | 11.13 | 11.14 | 11.25 | 3100.0 | 10.55 |
2020-09-02 | 11.4 | 11.3 | 11.39 | 11.3 | 3500.0 | 10.59 |
2020-09-01 | 11.36 | 11.3 | 11.3 | 11.36 | 2800.0 | 10.65 |
2020-08-31 | 11.31 | 11.3 | 11.31 | 11.3 | 4500.0 | 10.59 |
2020-08-28 | 11.56 | 11.25 | 11.28 | 11.56 | 4300.0 | 10.84 |
2020-08-27 | 11.42 | 11.42 | 11.42 | 11.42 | 300.0 | 10.71 |
2020-08-26 | 11.29 | 11.22 | 11.24 | 11.25 | 2100.0 | 10.55 |
2020-08-25 | 10.96 | 10.96 | 10.96 | 10.96 | 400.0 | 10.27 |
2020-08-24 | 11.66 | 11.15 | 11.15 | 11.64 | 1700.0 | 10.91 |
2020-08-21 | 12.21 | 11.14 | 11.25 | 11.75 | 4200.0 | 11.01 |
2020-08-20 | 11.16 | 11.16 | 11.16 | 11.16 | 400.0 | 10.46 |
2020-08-19 | 11.21 | 11.12 | 11.15 | 11.12 | 1600.0 | 10.42 |
2020-08-18 | 11.28 | 11.0 | 11.06 | 11.0 | 2400.0 | 10.31 |
2020-08-17 | 11.15 | 11.06 | 11.08 | 11.06 | 2900.0 | 10.37 |
2020-08-14 | 11.26 | 11.01 | 11.26 | 11.08 | 5100.0 | 10.39 |
2020-08-13 | 11.26 | 11.26 | 11.26 | 11.26 | 500.0 | 10.56 |
2020-08-12 | 11.46 | 11.2 | 11.46 | 11.26 | 2200.0 | 10.56 |
2020-08-11 | 11.55 | 11.2 | 11.53 | 11.43 | 2500.0 | 10.71 |
2020-08-10 | 11.58 | 10.64 | 10.65 | 11.58 | 1400.0 | 10.86 |
2020-08-07 | 13.26 | 10.75 | 12.63 | 11.33 | 16900.0 | 10.62 |
2020-08-06 | 10.93 | 10.64 | 10.82 | 10.64 | 3700.0 | 9.97 |
2020-08-05 | 10.91 | 10.63 | 10.68 | 10.65 | 2700.0 | 9.98 |
2020-08-04 | 10.45 | 10.36 | 10.42 | 10.45 | 7000.0 | 9.8 |
2020-08-03 | 10.71 | 10.42 | 10.42 | 10.42 | 2500.0 | 9.77 |
2020-07-31 | 10.53 | 10.52 | 10.52 | 10.53 | 2100.0 | 9.87 |
2020-07-30 | 10.53 | 10.53 | 10.53 | 10.53 | 1200.0 | 9.87 |
2020-07-29 | 10.62 | 10.53 | 10.54 | 10.53 | 4100.0 | 9.87 |
2020-07-28 | 10.54 | 10.53 | 10.54 | 10.53 | 1500.0 | 9.87 |
2020-07-27 | 10.77 | 10.77 | 10.77 | 10.77 | 1400.0 | 10.1 |
2020-07-24 | 10.77 | 10.65 | 10.77 | 10.65 | 1000.0 | 9.98 |
2020-07-23 | 10.8 | 10.66 | 10.66 | 10.8 | 3200.0 | 10.12 |
2020-07-22 | 11.17 | 10.9 | 11.17 | 11.0 | 900.0 | 10.31 |
2020-07-21 | 11.43 | 10.75 | 10.8 | 11.0 | 6000.0 | 10.31 |
2020-07-20 | 10.95 | 10.8 | 10.83 | 10.95 | 10800.0 | 10.26 |
2020-07-17 | 10.74 | 10.71 | 10.74 | 10.71 | 800.0 | 10.04 |
2020-07-16 | 10.64 | 10.53 | 10.59 | 10.53 | 1000.0 | 9.87 |
2020-07-15 | 10.52 | 10.52 | 10.52 | 10.52 | 300.0 | 9.86 |
2020-07-14 | 10.72 | 10.52 | 10.52 | 10.55 | 5700.0 | 9.89 |
2020-07-13 | 10.58 | 10.53 | 10.53 | 10.54 | 4500.0 | 9.88 |
2020-07-10 | 10.5 | 10.25 | 10.38 | 10.38 | 3700.0 | 9.73 |
2020-07-09 | 10.47 | 10.4 | 10.47 | 10.4 | 500.0 | 9.75 |
2020-07-08 | 10.72 | 10.5 | 10.72 | 10.5 | 2500.0 | 9.84 |
2020-07-07 | 10.76 | 10.66 | 10.7 | 10.66 | 1600.0 | 9.99 |
2020-07-06 | 10.83 | 10.7 | 10.83 | 10.76 | 800.0 | 10.09 |
2020-07-02 | 10.95 | 10.7 | 10.75 | 10.95 | 7900.0 | 10.26 |
2020-07-01 | 10.97 | 10.81 | 10.81 | 10.84 | 1000.0 | 10.16 |
2020-06-30 | 10.97 | 10.65 | 10.65 | 10.97 | 1800.0 | 10.28 |
2020-06-29 | 10.9 | 10.59 | 10.85 | 10.79 | 7800.0 | 10.11 |
2020-06-26 | 10.9 | 10.83 | 10.83 | 10.85 | 4000.0 | 10.17 |
2020-06-25 | 10.87 | 10.87 | 10.87 | 10.87 | 500.0 | 10.19 |
2020-06-24 | 11.35 | 10.99 | 11.35 | 10.99 | 4800.0 | 10.3 |
2020-06-23 | 11.5 | 11.17 | 11.17 | 11.37 | 8000.0 | 10.66 |
2020-06-22 | 11.94 | 11.36 | 11.94 | 11.93 | 2500.0 | 11.18 |
2020-06-19 | 12.47 | 11.26 | 12.22 | 12.0 | 7300.0 | 11.25 |
2020-06-18 | 11.74 | 10.96 | 11.62 | 11.7 | 8200.0 | 10.97 |
2020-06-17 | 14.23 | 11.23 | 11.25 | 11.6 | 63900.0 | 10.87 |
2020-06-16 | 11.38 | 10.83 | 11.38 | 10.83 | 5600.0 | 10.15 |
2020-06-15 | 10.86 | 10.85 | 10.85 | 10.86 | 800.0 | 10.18 |
2020-06-12 | 11.09 | 10.76 | 10.8 | 10.82 | 9600.0 | 10.14 |
2020-06-11 | 11.52 | 10.76 | 11.34 | 11.0 | 13200.0 | 10.31 |
2020-06-10 | 11.99 | 11.32 | 11.99 | 11.58 | 2400.0 | 10.86 |
2020-06-09 | 12.0 | 11.22 | 11.57 | 11.85 | 4000.0 | 11.11 |
2020-06-08 | 11.55 | 11.2 | 11.36 | 11.44 | 14500.0 | 10.72 |
2020-06-05 | 12.0 | 10.89 | 11.54 | 11.07 | 15900.0 | 10.38 |
2020-06-04 | 12.59 | 10.66 | 10.76 | 11.16 | 18000.0 | 10.46 |
2020-06-03 | 11.0 | 10.76 | 10.8 | 10.88 | 10000.0 | 10.2 |
2020-06-02 | 11.15 | 10.91 | 11.01 | 10.93 | 4800.0 | 10.25 |
2020-06-01 | 11.45 | 11.16 | 11.45 | 11.3 | 4200.0 | 10.59 |
2020-05-29 | 11.56 | 11.16 | 11.42 | 11.39 | 5800.0 | 10.68 |
2020-05-28 | 11.8 | 11.42 | 11.8 | 11.42 | 5900.0 | 10.71 |
2020-05-27 | 11.89 | 11.14 | 11.89 | 11.28 | 10200.0 | 10.57 |
2020-05-26 | 12.06 | 10.76 | 12.01 | 11.23 | 18800.0 | 10.53 |
2020-05-22 | 14.17 | 12.02 | 13.02 | 12.31 | 34400.0 | 11.54 |
2020-05-21 | 13.86 | 12.24 | 13.23 | 12.96 | 228300.0 | 12.15 |
2020-05-20 | 13.5 | 12.78 | 13.05 | 12.96 | 58500.0 | 12.15 |
2020-05-19 | 13.59 | 12.6 | 13.14 | 13.05 | 96500.0 | 12.23 |
2020-05-18 | 14.58 | 13.05 | 13.68 | 13.41 | 100100.0 | 12.57 |
2020-05-15 | 14.31 | 12.78 | 13.77 | 13.14 | 169500.0 | 12.32 |
2020-05-14 | 15.3 | 12.78 | 14.67 | 14.85 | 164600.0 | 13.92 |
2020-05-13 | 17.37 | 12.51 | 16.38 | 14.22 | 255400.0 | 13.33 |
2020-05-12 | 21.06 | 15.3 | 15.48 | 17.64 | 761800.0 | 16.54 |
2020-05-11 | 29.52 | 25.2 | 26.91 | 26.91 | 410900.0 | 24.92 |
2020-05-08 | 25.11 | 22.77 | 23.22 | 25.11 | 196000.0 | 23.26 |
2020-05-07 | 23.4 | 22.23 | 22.68 | 22.95 | 59300.0 | 21.25 |
2020-05-06 | 23.4 | 21.87 | 22.5 | 22.59 | 58200.0 | 20.92 |
2020-05-05 | 23.4 | 21.6 | 22.23 | 22.05 | 44400.0 | 20.42 |
2020-05-04 | 22.86 | 21.6 | 21.87 | 22.23 | 71500.0 | 20.59 |
2020-05-01 | 24.66 | 21.06 | 23.4 | 22.5 | 224200.0 | 20.84 |
2020-04-30 | 29.16 | 19.62 | 19.62 | 23.22 | 1515000.0 | 21.5 |
2020-04-29 | 20.07 | 19.35 | 19.8 | 19.8 | 15700.0 | 18.34 |
2020-04-28 | 20.25 | 19.35 | 19.98 | 20.07 | 39500.0 | 18.59 |
2020-04-27 | 20.07 | 19.26 | 19.62 | 20.07 | 22700.0 | 18.59 |
2020-04-24 | 19.71 | 19.17 | 19.17 | 19.44 | 6200.0 | 18.0 |
2020-04-23 | 19.71 | 18.99 | 19.35 | 19.62 | 18100.0 | 18.17 |
2020-04-22 | 20.25 | 18.54 | 20.07 | 18.72 | 23600.0 | 17.34 |
2020-04-21 | 20.25 | 19.08 | 19.17 | 19.35 | 47600.0 | 17.92 |
2020-04-20 | 19.98 | 19.26 | 19.35 | 19.89 | 39200.0 | 18.42 |
2020-04-17 | 19.08 | 18.54 | 18.72 | 19.08 | 15600.0 | 17.67 |
2020-04-16 | 18.99 | 18.54 | 18.63 | 18.9 | 9800.0 | 17.5 |
2020-04-15 | 19.35 | 18.63 | 19.17 | 18.99 | 7400.0 | 17.59 |
2020-04-14 | 19.71 | 18.45 | 18.9 | 19.53 | 6900.0 | 18.09 |
2020-04-13 | 19.35 | 18.36 | 18.72 | 19.26 | 13900.0 | 17.84 |
2020-04-09 | 19.08 | 18.54 | 19.08 | 19.08 | 18700.0 | 17.67 |
2020-04-08 | 19.26 | 18.45 | 18.99 | 19.08 | 19600.0 | 17.67 |
2020-04-07 | 19.53 | 18.45 | 19.53 | 18.99 | 22100.0 | 17.59 |
2020-04-06 | 19.71 | 18.54 | 18.72 | 19.08 | 51400.0 | 17.67 |
2020-04-03 | 19.8 | 18.36 | 18.81 | 18.9 | 5300.0 | 17.5 |
2020-04-02 | 21.6 | 19.62 | 21.6 | 20.16 | 7500.0 | 18.67 |
2020-04-01 | 21.87 | 18.63 | 18.63 | 21.78 | 21500.0 | 20.17 |
2020-03-31 | 20.52 | 18.63 | 20.07 | 20.16 | 5600.0 | 18.67 |
2020-03-30 | 20.88 | 18.81 | 20.88 | 19.71 | 10400.0 | 18.25 |
2020-03-27 | 19.71 | 18.0 | 19.26 | 18.45 | 8600.0 | 17.09 |
2020-03-26 | 20.79 | 18.27 | 18.36 | 18.9 | 10100.0 | 17.5 |
2020-03-25 | 22.95 | 18.27 | 21.06 | 18.54 | 8700.0 | 17.17 |
2020-03-24 | 19.44 | 18.27 | 19.08 | 19.44 | 6100.0 | 18.0 |
2020-03-23 | 24.93 | 18.81 | 24.93 | 19.17 | 12300.0 | 17.75 |
2020-03-20 | 37.08 | 20.34 | 35.64 | 22.32 | 117800.0 | 20.67 |
2020-03-19 | 21.96 | 18.81 | 18.9 | 21.6 | 27100.0 | 20.0 |
2020-03-18 | 22.95 | 19.8 | 22.68 | 19.8 | 1400.0 | 18.34 |
2020-03-17 | 24.75 | 23.67 | 24.75 | 23.67 | 300.0 | 21.92 |
2020-03-16 | 25.11 | 22.5 | 22.5 | 25.02 | 300.0 | 23.17 |
2020-03-13 | 25.2 | 24.21 | 25.2 | 24.84 | 300.0 | 23.0 |
2020-03-12 | 25.2 | 22.68 | 25.2 | 24.03 | 3100.0 | 22.25 |
2020-03-11 | 25.92 | 24.48 | 25.92 | 25.47 | 1300.0 | 23.59 |
2020-03-10 | 24.12 | 23.58 | 23.58 | 24.12 | 400.0 | 22.34 |
2020-03-09 | 24.03 | 23.4 | 23.85 | 23.4 | 3000.0 | 21.67 |
2020-03-06 | 26.37 | 23.4 | 26.37 | 25.47 | 900.0 | 23.59 |
2020-03-05 | 26.37 | 25.65 | 25.74 | 25.65 | 1500.0 | 23.76 |
2020-03-04 | 27.54 | 25.2 | 26.91 | 26.1 | 6200.0 | 24.17 |
2020-03-03 | 23.85 | 23.4 | 23.49 | 23.85 | 2500.0 | 22.09 |
2020-03-02 | 24.12 | 23.4 | 23.4 | 23.4 | 400.0 | 21.67 |
2020-02-28 | 23.76 | 23.58 | 23.67 | 23.58 | 400.0 | 21.84 |
2020-02-27 | 24.12 | 23.94 | 24.12 | 23.94 | 2700.0 | 22.17 |
2020-02-26 | 24.12 | 24.12 | 24.12 | 24.12 | 200.0 | 22.34 |
2020-02-25 | 25.11 | 23.94 | 25.11 | 23.94 | 500.0 | 22.17 |
2020-02-24 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 | 23.09 |
2020-02-21 | 25.29 | 24.93 | 25.29 | 24.93 | 1000.0 | 23.09 |
2020-02-20 | 25.29 | 25.2 | 25.2 | 25.29 | 100.0 | 23.42 |
2020-02-19 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 | 23.34 |
2020-02-18 | 25.2 | 24.75 | 24.84 | 25.2 | 1300.0 | 23.34 |