名前 | Radcom Ltd. Ordinary Shares |
ティッカー | RDCM |
国 | Israel |
上場年 | 1997.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.05 | 10.95 | 11.0 | 12.05 | 55000.0 | 12.05 |
2021-02-12 | 11.08 | 10.34 | 10.34 | 11.0 | 9600.0 | 11.0 |
2021-02-11 | 11.35 | 10.82 | 11.17 | 10.91 | 4100.0 | 10.91 |
2021-02-10 | 11.32 | 11.1 | 11.24 | 11.29 | 17200.0 | 11.29 |
2021-02-09 | 11.24 | 10.85 | 10.87 | 11.11 | 23200.0 | 11.11 |
2021-02-08 | 11.19 | 10.53 | 10.53 | 10.87 | 16200.0 | 10.87 |
2021-02-05 | 10.85 | 10.24 | 10.24 | 10.61 | 9500.0 | 10.61 |
2021-02-04 | 10.6 | 10.34 | 10.34 | 10.6 | 6200.0 | 10.6 |
2021-02-03 | 10.4 | 10.15 | 10.4 | 10.18 | 8200.0 | 10.18 |
2021-02-02 | 10.3 | 10.06 | 10.07 | 10.22 | 3100.0 | 10.22 |
2021-02-01 | 10.44 | 10.03 | 10.44 | 10.03 | 12000.0 | 10.03 |
2021-01-29 | 10.4 | 9.82 | 9.98 | 10.4 | 8200.0 | 10.4 |
2021-01-28 | 10.34 | 9.88 | 10.27 | 9.92 | 15700.0 | 9.92 |
2021-01-27 | 10.26 | 9.81 | 10.1 | 9.97 | 32800.0 | 9.97 |
2021-01-26 | 10.34 | 10.0 | 10.08 | 10.17 | 32600.0 | 10.17 |
2021-01-25 | 10.4 | 10.0 | 10.21 | 10.12 | 20100.0 | 10.12 |
2021-01-22 | 10.95 | 10.29 | 10.58 | 10.37 | 30600.0 | 10.37 |
2021-01-21 | 11.0 | 10.2 | 10.2 | 10.92 | 19800.0 | 10.92 |
2021-01-20 | 10.96 | 10.21 | 10.3 | 10.95 | 13100.0 | 10.95 |
2021-01-19 | 10.28 | 10.0 | 10.13 | 10.22 | 26400.0 | 10.22 |
2021-01-15 | 10.21 | 10.04 | 10.17 | 10.13 | 9600.0 | 10.13 |
2021-01-14 | 10.6 | 9.3 | 10.6 | 10.05 | 66000.0 | 10.05 |
2021-01-13 | 11.0 | 10.5 | 10.79 | 10.59 | 5600.0 | 10.59 |
2021-01-12 | 11.09 | 10.51 | 11.09 | 10.54 | 10100.0 | 10.54 |
2021-01-11 | 10.65 | 10.28 | 10.42 | 10.4 | 8000.0 | 10.4 |
2021-01-08 | 10.55 | 10.4 | 10.49 | 10.41 | 10400.0 | 10.41 |
2021-01-07 | 11.02 | 10.47 | 10.95 | 10.59 | 4900.0 | 10.59 |
2021-01-06 | 11.2 | 10.6 | 10.75 | 10.76 | 16900.0 | 10.76 |
2021-01-05 | 11.5 | 10.69 | 11.5 | 10.78 | 18300.0 | 10.78 |
2021-01-04 | 11.74 | 10.8 | 10.8 | 11.35 | 41800.0 | 11.35 |
2020-12-31 | 11.0 | 10.42 | 10.5 | 10.95 | 9200.0 | 10.95 |
2020-12-30 | 10.58 | 10.4 | 10.41 | 10.4 | 4500.0 | 10.4 |
2020-12-29 | 10.67 | 10.35 | 10.35 | 10.45 | 5400.0 | 10.45 |
2020-12-28 | 10.72 | 10.35 | 10.43 | 10.35 | 8600.0 | 10.35 |
2020-12-24 | 10.76 | 10.7 | 10.7 | 10.76 | 3100.0 | 10.76 |
2020-12-23 | 11.2 | 10.36 | 10.47 | 11.12 | 4100.0 | 11.12 |
2020-12-22 | 10.56 | 10.11 | 10.13 | 10.56 | 700.0 | 10.56 |
2020-12-21 | 10.77 | 10.34 | 10.64 | 10.63 | 12200.0 | 10.63 |
2020-12-18 | 10.9 | 10.58 | 10.89 | 10.58 | 2000.0 | 10.58 |
2020-12-17 | 10.9 | 10.27 | 10.27 | 10.9 | 2500.0 | 10.9 |
2020-12-16 | 11.24 | 10.96 | 10.98 | 10.99 | 7500.0 | 10.99 |
2020-12-15 | 11.18 | 10.95 | 10.95 | 11.15 | 24700.0 | 11.15 |
2020-12-14 | 11.24 | 10.79 | 10.84 | 10.95 | 54900.0 | 10.95 |
2020-12-11 | 10.8 | 9.96 | 9.96 | 10.7 | 23400.0 | 10.7 |
2020-12-10 | 10.67 | 9.75 | 9.81 | 10.51 | 22300.0 | 10.51 |
2020-12-09 | 10.81 | 9.77 | 10.81 | 9.8 | 25000.0 | 9.8 |
2020-12-08 | 10.74 | 10.55 | 10.55 | 10.6 | 7600.0 | 10.6 |
2020-12-07 | 10.5 | 10.16 | 10.26 | 10.38 | 16800.0 | 10.38 |
2020-12-04 | 10.61 | 10.29 | 10.41 | 10.29 | 4000.0 | 10.29 |
2020-12-03 | 10.58 | 9.97 | 10.2 | 10.55 | 36700.0 | 10.55 |
2020-12-02 | 10.7 | 9.32 | 9.44 | 10.24 | 62800.0 | 10.24 |
2020-12-01 | 9.44 | 9.15 | 9.19 | 9.44 | 3700.0 | 9.44 |
2020-11-30 | 9.36 | 8.8 | 9.3 | 9.25 | 4100.0 | 9.25 |
2020-11-27 | 9.36 | 9.13 | 9.13 | 9.36 | 200.0 | 9.36 |
2020-11-25 | 9.01 | 8.47 | 8.9 | 9.01 | 10300.0 | 9.01 |
2020-11-24 | 9.01 | 8.65 | 8.65 | 9.0 | 27300.0 | 9.0 |
2020-11-23 | 8.67 | 8.55 | 8.66 | 8.67 | 7700.0 | 8.67 |
2020-11-20 | 8.73 | 8.51 | 8.69 | 8.51 | 4300.0 | 8.51 |
2020-11-19 | 8.95 | 8.35 | 8.57 | 8.74 | 16800.0 | 8.74 |
2020-11-18 | 8.58 | 8.44 | 8.5 | 8.54 | 5400.0 | 8.54 |
2020-11-17 | 8.45 | 8.3 | 8.3 | 8.45 | 3000.0 | 8.45 |
2020-11-16 | 8.5 | 8.23 | 8.23 | 8.45 | 11000.0 | 8.45 |
2020-11-13 | 8.35 | 8.19 | 8.2 | 8.25 | 8100.0 | 8.25 |
2020-11-12 | 8.43 | 8.06 | 8.41 | 8.2 | 1100.0 | 8.2 |
2020-11-11 | 8.48 | 8.1 | 8.1 | 8.42 | 40200.0 | 8.42 |
2020-11-10 | 8.74 | 7.92 | 8.52 | 8.22 | 46200.0 | 8.22 |
2020-11-09 | 8.37 | 7.86 | 8.0 | 7.86 | 82700.0 | 7.86 |
2020-11-06 | 8.0 | 7.96 | 7.99 | 7.99 | 7900.0 | 7.99 |
2020-11-05 | 8.2 | 7.92 | 8.12 | 7.94 | 39900.0 | 7.94 |
2020-11-04 | 8.31 | 8.03 | 8.04 | 8.15 | 12700.0 | 8.15 |
2020-11-03 | 8.4 | 8.2 | 8.4 | 8.2 | 17400.0 | 8.2 |
2020-11-02 | 8.3 | 8.09 | 8.2 | 8.11 | 77300.0 | 8.11 |
2020-10-30 | 8.37 | 8.18 | 8.37 | 8.18 | 2000.0 | 8.18 |
2020-10-29 | 8.32 | 7.99 | 8.0 | 8.23 | 34800.0 | 8.23 |
2020-10-28 | 8.51 | 7.92 | 8.51 | 8.23 | 19900.0 | 8.23 |
2020-10-27 | 8.88 | 8.25 | 8.86 | 8.29 | 19400.0 | 8.29 |
2020-10-26 | 8.98 | 8.85 | 8.98 | 8.91 | 2100.0 | 8.91 |
2020-10-23 | 9.3 | 8.96 | 9.25 | 9.0 | 10700.0 | 9.0 |
2020-10-22 | 9.29 | 8.99 | 8.99 | 9.15 | 26900.0 | 9.15 |
2020-10-21 | 8.94 | 8.86 | 8.86 | 8.93 | 500.0 | 8.93 |
2020-10-20 | 9.08 | 8.93 | 9.0 | 8.98 | 4300.0 | 8.98 |
2020-10-19 | 9.0 | 8.9 | 9.0 | 8.93 | 4400.0 | 8.93 |
2020-10-16 | 8.98 | 8.84 | 8.84 | 8.95 | 4100.0 | 8.95 |
2020-10-15 | 8.9 | 8.82 | 8.88 | 8.82 | 1800.0 | 8.82 |
2020-10-14 | 9.01 | 8.87 | 8.87 | 8.9 | 10700.0 | 8.9 |
2020-10-13 | 9.42 | 8.97 | 9.0 | 8.97 | 9500.0 | 8.97 |
2020-10-12 | 9.2 | 8.87 | 8.94 | 8.87 | 16200.0 | 8.87 |
2020-10-09 | 9.06 | 8.88 | 8.99 | 8.94 | 27900.0 | 8.94 |
2020-10-08 | 9.09 | 8.89 | 8.99 | 8.99 | 25300.0 | 8.99 |
2020-10-07 | 9.04 | 8.91 | 8.94 | 8.99 | 5300.0 | 8.99 |
2020-10-06 | 9.0 | 8.81 | 8.83 | 8.87 | 15000.0 | 8.87 |
2020-10-05 | 9.45 | 8.7 | 8.71 | 8.92 | 4600.0 | 8.92 |
2020-10-02 | 9.58 | 8.99 | 9.31 | 9.1 | 21500.0 | 9.1 |
2020-10-01 | 9.43 | 9.18 | 9.4 | 9.22 | 32200.0 | 9.22 |
2020-09-30 | 9.86 | 9.3 | 9.86 | 9.46 | 21000.0 | 9.46 |
2020-09-29 | 9.79 | 9.43 | 9.79 | 9.44 | 11600.0 | 9.44 |
2020-09-28 | 10.05 | 9.13 | 9.13 | 9.68 | 43700.0 | 9.68 |
2020-09-25 | 9.37 | 8.6 | 9.09 | 9.36 | 16000.0 | 9.36 |
2020-09-24 | 8.85 | 8.61 | 8.61 | 8.82 | 7400.0 | 8.82 |
2020-09-23 | 9.29 | 8.7 | 9.24 | 8.71 | 26600.0 | 8.71 |
2020-09-22 | 9.32 | 9.03 | 9.22 | 9.27 | 8000.0 | 9.27 |
2020-09-21 | 9.3 | 9.11 | 9.2 | 9.3 | 3600.0 | 9.3 |
2020-09-18 | 9.27 | 9.2 | 9.23 | 9.26 | 1400.0 | 9.26 |
2020-09-17 | 9.67 | 9.28 | 9.67 | 9.28 | 20700.0 | 9.28 |
2020-09-16 | 9.8 | 9.47 | 9.5 | 9.48 | 29700.0 | 9.48 |
2020-09-15 | 9.56 | 9.44 | 9.44 | 9.51 | 2400.0 | 9.51 |
2020-09-14 | 9.43 | 9.16 | 9.3 | 9.43 | 7200.0 | 9.43 |
2020-09-11 | 9.43 | 9.17 | 9.42 | 9.35 | 10600.0 | 9.35 |
2020-09-10 | 9.53 | 9.21 | 9.22 | 9.39 | 20300.0 | 9.39 |
2020-09-09 | 9.33 | 9.05 | 9.05 | 9.33 | 2700.0 | 9.33 |
2020-09-08 | 9.35 | 8.73 | 8.87 | 9.14 | 15000.0 | 9.14 |
2020-09-04 | 9.26 | 8.67 | 9.26 | 8.98 | 9100.0 | 8.98 |
2020-09-03 | 9.72 | 8.9 | 9.62 | 9.28 | 19000.0 | 9.28 |
2020-09-02 | 9.85 | 9.66 | 9.74 | 9.68 | 38500.0 | 9.68 |
2020-09-01 | 9.85 | 9.7 | 9.81 | 9.74 | 41300.0 | 9.74 |
2020-08-31 | 9.82 | 9.67 | 9.7 | 9.73 | 135000.0 | 9.73 |
2020-08-28 | 9.82 | 9.67 | 9.82 | 9.76 | 5200.0 | 9.76 |
2020-08-27 | 9.87 | 9.7 | 9.81 | 9.8 | 14500.0 | 9.8 |
2020-08-26 | 10.19 | 9.66 | 9.68 | 9.9 | 72700.0 | 9.9 |
2020-08-25 | 9.91 | 9.62 | 9.62 | 9.71 | 14200.0 | 9.71 |
2020-08-24 | 9.94 | 9.61 | 9.74 | 9.72 | 20900.0 | 9.72 |
2020-08-21 | 9.89 | 9.69 | 9.69 | 9.73 | 19900.0 | 9.73 |
2020-08-20 | 9.88 | 9.5 | 9.52 | 9.79 | 30700.0 | 9.79 |
2020-08-19 | 9.73 | 9.35 | 9.37 | 9.54 | 17900.0 | 9.54 |
2020-08-18 | 9.34 | 9.15 | 9.15 | 9.34 | 22500.0 | 9.34 |
2020-08-17 | 9.21 | 9.06 | 9.1 | 9.15 | 17700.0 | 9.15 |
2020-08-14 | 9.21 | 9.05 | 9.08 | 9.12 | 5300.0 | 9.12 |
2020-08-13 | 9.5 | 9.02 | 9.02 | 9.05 | 7900.0 | 9.05 |
2020-08-12 | 9.71 | 9.02 | 9.29 | 9.02 | 40800.0 | 9.02 |
2020-08-11 | 9.7 | 9.04 | 9.06 | 9.25 | 87300.0 | 9.25 |
2020-08-10 | 8.95 | 8.53 | 8.54 | 8.95 | 11000.0 | 8.95 |
2020-08-07 | 8.72 | 8.56 | 8.56 | 8.65 | 15200.0 | 8.65 |
2020-08-06 | 8.61 | 8.5 | 8.5 | 8.61 | 3300.0 | 8.61 |
2020-08-05 | 8.53 | 8.29 | 8.29 | 8.5 | 7000.0 | 8.5 |
2020-08-04 | 8.35 | 8.15 | 8.17 | 8.31 | 2800.0 | 8.31 |
2020-08-03 | 8.27 | 7.97 | 8.25 | 8.21 | 14800.0 | 8.21 |
2020-07-31 | 8.38 | 8.28 | 8.32 | 8.3 | 4100.0 | 8.3 |
2020-07-30 | 8.38 | 8.26 | 8.29 | 8.35 | 3900.0 | 8.35 |
2020-07-29 | 8.42 | 8.23 | 8.27 | 8.37 | 2500.0 | 8.37 |
2020-07-28 | 8.39 | 8.21 | 8.35 | 8.37 | 5900.0 | 8.37 |
2020-07-27 | 8.55 | 8.41 | 8.48 | 8.5 | 11200.0 | 8.5 |
2020-07-24 | 8.82 | 8.51 | 8.82 | 8.6 | 5500.0 | 8.6 |
2020-07-23 | 8.93 | 8.78 | 8.93 | 8.82 | 3900.0 | 8.82 |
2020-07-22 | 9.09 | 8.97 | 9.09 | 8.97 | 4700.0 | 8.97 |
2020-07-21 | 9.21 | 9.05 | 9.05 | 9.05 | 9100.0 | 9.05 |
2020-07-20 | 9.0 | 8.91 | 8.91 | 9.0 | 1300.0 | 9.0 |
2020-07-17 | 8.95 | 8.8 | 8.8 | 8.94 | 7200.0 | 8.94 |
2020-07-16 | 8.96 | 8.73 | 8.96 | 8.74 | 12800.0 | 8.74 |
2020-07-15 | 9.29 | 8.93 | 9.06 | 8.95 | 15100.0 | 8.95 |
2020-07-14 | 9.12 | 8.73 | 8.75 | 9.0 | 55800.0 | 9.0 |
2020-07-13 | 9.25 | 8.78 | 8.78 | 8.79 | 67100.0 | 8.79 |
2020-07-10 | 8.73 | 8.6 | 8.61 | 8.64 | 11200.0 | 8.64 |
2020-07-09 | 8.85 | 8.55 | 8.78 | 8.61 | 6300.0 | 8.61 |
2020-07-08 | 8.87 | 8.47 | 8.64 | 8.73 | 23000.0 | 8.73 |
2020-07-07 | 8.8 | 8.61 | 8.61 | 8.63 | 3500.0 | 8.63 |
2020-07-06 | 8.59 | 8.4 | 8.4 | 8.51 | 8600.0 | 8.51 |
2020-07-02 | 8.53 | 8.35 | 8.51 | 8.5 | 15500.0 | 8.5 |
2020-07-01 | 8.75 | 8.14 | 8.14 | 8.58 | 21200.0 | 8.58 |
2020-06-30 | 8.36 | 8.0 | 8.14 | 8.14 | 5600.0 | 8.14 |
2020-06-29 | 8.21 | 8.09 | 8.15 | 8.21 | 3900.0 | 8.21 |
2020-06-26 | 8.32 | 8.2 | 8.3 | 8.2 | 3500.0 | 8.2 |
2020-06-25 | 8.53 | 8.19 | 8.37 | 8.24 | 122200.0 | 8.24 |
2020-06-24 | 8.81 | 7.94 | 8.02 | 8.63 | 54100.0 | 8.63 |
2020-06-23 | 8.09 | 7.85 | 7.85 | 8.0 | 9000.0 | 8.0 |
2020-06-22 | 7.95 | 7.84 | 7.9 | 7.94 | 3700.0 | 7.94 |
2020-06-19 | 8.16 | 7.9 | 8.1 | 7.9 | 3800.0 | 7.9 |
2020-06-18 | 8.34 | 7.67 | 7.74 | 8.01 | 17700.0 | 8.01 |
2020-06-17 | 8.07 | 7.63 | 7.63 | 7.95 | 11500.0 | 7.95 |
2020-06-16 | 7.64 | 7.6 | 7.6 | 7.64 | 1700.0 | 7.64 |
2020-06-15 | 7.72 | 7.16 | 7.16 | 7.54 | 31600.0 | 7.54 |
2020-06-12 | 7.65 | 7.02 | 7.25 | 7.42 | 23000.0 | 7.42 |
2020-06-11 | 7.43 | 7.06 | 7.06 | 7.33 | 138300.0 | 7.33 |
2020-06-10 | 7.55 | 7.11 | 7.55 | 7.35 | 7400.0 | 7.35 |
2020-06-09 | 7.71 | 7.36 | 7.52 | 7.68 | 25400.0 | 7.68 |
2020-06-08 | 7.74 | 7.4 | 7.74 | 7.69 | 69900.0 | 7.69 |
2020-06-05 | 7.74 | 7.55 | 7.7 | 7.7 | 6400.0 | 7.7 |
2020-06-04 | 7.74 | 7.42 | 7.73 | 7.68 | 3500.0 | 7.68 |
2020-06-03 | 7.79 | 7.25 | 7.25 | 7.7 | 19600.0 | 7.7 |
2020-06-02 | 7.2 | 6.76 | 6.83 | 7.2 | 15800.0 | 7.2 |
2020-06-01 | 7.0 | 6.82 | 6.85 | 6.87 | 5600.0 | 6.87 |
2020-05-29 | 6.95 | 6.83 | 6.91 | 6.86 | 2800.0 | 6.86 |
2020-05-28 | 7.08 | 6.8 | 6.95 | 7.01 | 12200.0 | 7.01 |
2020-05-27 | 7.16 | 6.88 | 7.16 | 6.92 | 4000.0 | 6.92 |
2020-05-26 | 7.2 | 6.9 | 7.01 | 7.2 | 11600.0 | 7.2 |
2020-05-22 | 7.07 | 6.81 | 7.02 | 7.02 | 4200.0 | 7.02 |
2020-05-21 | 7.13 | 6.9 | 6.9 | 6.91 | 5800.0 | 6.91 |
2020-05-20 | 7.27 | 6.91 | 7.27 | 7.1 | 11600.0 | 7.1 |
2020-05-19 | 7.4 | 7.18 | 7.18 | 7.25 | 2300.0 | 7.25 |
2020-05-18 | 7.56 | 7.19 | 7.3 | 7.19 | 6400.0 | 7.19 |
2020-05-15 | 7.44 | 6.62 | 6.78 | 7.34 | 12700.0 | 7.34 |
2020-05-14 | 6.8 | 6.66 | 6.69 | 6.79 | 3200.0 | 6.79 |
2020-05-13 | 6.97 | 6.73 | 6.85 | 6.89 | 5100.0 | 6.89 |
2020-05-12 | 7.43 | 6.81 | 7.43 | 6.98 | 18800.0 | 6.98 |
2020-05-11 | 7.47 | 7.01 | 7.16 | 7.43 | 17600.0 | 7.43 |
2020-05-08 | 7.36 | 7.0 | 7.11 | 7.0 | 13100.0 | 7.0 |
2020-05-07 | 7.38 | 7.0 | 7.22 | 7.14 | 8700.0 | 7.14 |
2020-05-06 | 7.41 | 7.29 | 7.41 | 7.29 | 1100.0 | 7.29 |
2020-05-05 | 7.5 | 7.06 | 7.13 | 7.33 | 7000.0 | 7.33 |
2020-05-04 | 7.48 | 6.59 | 6.65 | 7.16 | 18000.0 | 7.16 |
2020-05-01 | 7.19 | 6.65 | 6.74 | 6.65 | 20700.0 | 6.65 |
2020-04-30 | 7.56 | 6.95 | 7.42 | 7.05 | 11800.0 | 7.05 |
2020-04-29 | 7.81 | 7.3 | 7.3 | 7.36 | 13700.0 | 7.36 |
2020-04-28 | 7.25 | 7.14 | 7.24 | 7.19 | 10100.0 | 7.19 |
2020-04-27 | 7.27 | 6.78 | 6.98 | 7.19 | 7100.0 | 7.19 |
2020-04-24 | 7.03 | 6.76 | 6.96 | 6.76 | 5200.0 | 6.76 |
2020-04-23 | 7.0 | 6.57 | 6.57 | 6.89 | 5100.0 | 6.89 |
2020-04-22 | 6.97 | 6.52 | 6.52 | 6.97 | 3100.0 | 6.97 |
2020-04-21 | 6.66 | 6.4 | 6.51 | 6.43 | 3300.0 | 6.43 |
2020-04-20 | 7.03 | 6.67 | 6.7 | 6.75 | 79500.0 | 6.75 |
2020-04-17 | 6.85 | 6.68 | 6.82 | 6.74 | 3700.0 | 6.74 |
2020-04-16 | 6.99 | 6.53 | 6.59 | 6.53 | 18500.0 | 6.53 |
2020-04-15 | 6.91 | 6.5 | 6.58 | 6.7 | 13700.0 | 6.7 |
2020-04-14 | 7.21 | 7.0 | 7.21 | 7.0 | 14800.0 | 7.0 |
2020-04-13 | 7.1 | 6.8 | 6.8 | 7.02 | 15300.0 | 7.02 |
2020-04-09 | 6.88 | 6.43 | 6.43 | 6.65 | 13600.0 | 6.65 |
2020-04-08 | 6.8 | 6.31 | 6.31 | 6.5 | 16800.0 | 6.5 |
2020-04-07 | 6.88 | 6.12 | 6.38 | 6.38 | 46800.0 | 6.38 |
2020-04-06 | 6.38 | 5.86 | 6.21 | 6.38 | 14500.0 | 6.38 |
2020-04-03 | 6.28 | 5.77 | 6.06 | 6.28 | 24700.0 | 6.28 |
2020-04-02 | 6.04 | 5.92 | 6.01 | 6.0 | 7300.0 | 6.0 |
2020-04-01 | 6.21 | 5.98 | 5.98 | 6.01 | 3100.0 | 6.01 |
2020-03-31 | 6.12 | 5.89 | 6.01 | 6.08 | 18500.0 | 6.08 |
2020-03-30 | 6.23 | 5.99 | 6.0 | 5.99 | 20500.0 | 5.99 |
2020-03-27 | 6.4 | 5.8 | 5.99 | 5.99 | 27700.0 | 5.99 |
2020-03-26 | 6.76 | 6.18 | 6.67 | 6.29 | 11100.0 | 6.29 |
2020-03-25 | 6.12 | 5.9 | 6.01 | 6.0 | 9100.0 | 6.0 |
2020-03-24 | 6.2 | 5.9 | 5.9 | 6.03 | 44800.0 | 6.03 |
2020-03-23 | 6.14 | 5.8 | 5.8 | 5.8 | 11900.0 | 5.8 |
2020-03-20 | 6.5 | 5.8 | 6.22 | 5.81 | 32800.0 | 5.81 |
2020-03-19 | 6.21 | 5.8 | 5.8 | 5.99 | 91700.0 | 5.99 |
2020-03-18 | 5.95 | 5.23 | 5.8 | 5.52 | 15400.0 | 5.52 |
2020-03-17 | 6.29 | 5.81 | 5.99 | 5.95 | 27200.0 | 5.95 |
2020-03-16 | 6.26 | 5.62 | 5.62 | 6.18 | 3300.0 | 6.18 |
2020-03-13 | 6.7 | 6.06 | 6.62 | 6.49 | 17600.0 | 6.49 |
2020-03-12 | 6.61 | 5.66 | 6.16 | 6.24 | 24300.0 | 6.24 |
2020-03-11 | 7.22 | 6.55 | 7.15 | 6.69 | 11600.0 | 6.69 |
2020-03-10 | 7.42 | 7.09 | 7.1 | 7.21 | 6900.0 | 7.21 |
2020-03-09 | 7.52 | 6.85 | 7.52 | 6.99 | 11900.0 | 6.99 |
2020-03-06 | 8.33 | 7.31 | 7.99 | 7.99 | 25300.0 | 7.99 |
2020-03-05 | 8.34 | 7.96 | 8.34 | 7.96 | 5900.0 | 7.96 |
2020-03-04 | 8.85 | 8.33 | 8.85 | 8.33 | 8200.0 | 8.33 |
2020-03-03 | 9.06 | 8.35 | 9.06 | 8.9 | 6200.0 | 8.9 |
2020-03-02 | 8.89 | 8.32 | 8.48 | 8.89 | 5700.0 | 8.89 |
2020-02-28 | 8.5 | 8.11 | 8.42 | 8.5 | 5200.0 | 8.5 |
2020-02-27 | 8.87 | 8.05 | 8.11 | 8.51 | 15800.0 | 8.51 |
2020-02-26 | 8.7 | 8.28 | 8.66 | 8.28 | 8000.0 | 8.28 |
2020-02-25 | 8.85 | 8.17 | 8.31 | 8.35 | 9800.0 | 8.35 |
2020-02-24 | 8.7 | 8.34 | 8.68 | 8.56 | 21800.0 | 8.56 |
2020-02-21 | 9.1 | 8.97 | 9.05 | 9.08 | 2400.0 | 9.08 |
2020-02-20 | 9.17 | 8.86 | 9.15 | 9.07 | 18100.0 | 9.07 |
2020-02-19 | 9.32 | 9.23 | 9.32 | 9.23 | 7100.0 | 9.23 |
2020-02-18 | 9.62 | 9.12 | 9.31 | 9.12 | 11700.0 | 9.12 |