名前 | Rekor Systems Inc. Common Stock |
ティッカー | REKR |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.92 | 17.1 | 19.55 | 17.64 | 1251000.0 | 17.64 |
2021-02-12 | 20.67 | 18.5 | 18.6 | 19.44 | 1339700.0 | 19.44 |
2021-02-11 | 19.49 | 15.81 | 16.64 | 18.72 | 2306900.0 | 18.72 |
2021-02-10 | 17.14 | 15.75 | 16.85 | 16.09 | 969200.0 | 16.09 |
2021-02-09 | 17.64 | 15.78 | 16.98 | 16.65 | 1234000.0 | 16.65 |
2021-02-08 | 17.25 | 15.71 | 17.25 | 16.82 | 1547200.0 | 16.82 |
2021-02-05 | 17.17 | 13.2 | 13.4 | 16.04 | 5191000.0 | 16.04 |
2021-02-04 | 15.18 | 13.58 | 14.71 | 14.86 | 838700.0 | 14.86 |
2021-02-03 | 15.46 | 12.09 | 12.14 | 14.77 | 1676500.0 | 14.77 |
2021-02-02 | 12.74 | 11.94 | 12.53 | 12.06 | 412300.0 | 12.06 |
2021-02-01 | 12.44 | 11.74 | 12.02 | 12.37 | 475500.0 | 12.37 |
2021-01-29 | 13.0 | 11.7 | 12.76 | 11.9 | 538000.0 | 11.9 |
2021-01-28 | 13.55 | 12.13 | 12.28 | 12.72 | 840300.0 | 12.72 |
2021-01-27 | 13.15 | 11.55 | 13.15 | 12.26 | 868600.0 | 12.26 |
2021-01-26 | 13.68 | 12.52 | 13.47 | 13.4 | 634100.0 | 13.4 |
2021-01-25 | 13.7 | 12.32 | 12.77 | 13.33 | 1116500.0 | 13.33 |
2021-01-22 | 13.22 | 12.35 | 12.7 | 12.64 | 1047300.0 | 12.64 |
2021-01-21 | 12.91 | 11.5 | 12.34 | 12.71 | 726800.0 | 12.71 |
2021-01-20 | 13.24 | 11.3 | 11.38 | 12.4 | 1355900.0 | 12.4 |
2021-01-19 | 11.29 | 10.09 | 10.17 | 11.08 | 979600.0 | 11.08 |
2021-01-15 | 11.65 | 8.91 | 8.93 | 10.58 | 3306200.0 | 10.58 |
2021-01-14 | 9.17 | 8.57 | 8.58 | 8.91 | 513800.0 | 8.91 |
2021-01-13 | 8.89 | 8.55 | 8.87 | 8.56 | 360000.0 | 8.56 |
2021-01-12 | 8.97 | 8.52 | 8.68 | 8.85 | 380200.0 | 8.85 |
2021-01-11 | 9.17 | 8.42 | 8.67 | 8.6 | 542900.0 | 8.6 |
2021-01-08 | 8.93 | 8.25 | 8.51 | 8.72 | 748600.0 | 8.72 |
2021-01-07 | 8.78 | 8.01 | 8.15 | 8.37 | 650200.0 | 8.37 |
2021-01-06 | 8.43 | 7.75 | 7.85 | 8.11 | 793400.0 | 8.11 |
2021-01-05 | 8.0 | 7.39 | 7.42 | 7.8 | 439500.0 | 7.8 |
2021-01-04 | 8.2 | 7.46 | 8.08 | 7.49 | 426900.0 | 7.49 |
2020-12-31 | 8.12 | 7.55 | 7.8 | 8.07 | 295600.0 | 8.07 |
2020-12-30 | 8.08 | 7.42 | 7.55 | 7.7 | 368100.0 | 7.7 |
2020-12-29 | 8.1 | 7.1 | 8.03 | 7.51 | 626300.0 | 7.51 |
2020-12-28 | 8.73 | 7.8 | 8.7 | 8.01 | 690000.0 | 8.01 |
2020-12-24 | 9.35 | 8.56 | 8.74 | 8.71 | 516700.0 | 8.71 |
2020-12-23 | 9.2 | 8.49 | 8.7 | 8.72 | 740300.0 | 8.72 |
2020-12-22 | 8.85 | 7.58 | 7.78 | 8.5 | 886100.0 | 8.5 |
2020-12-21 | 7.87 | 6.8 | 7.16 | 7.8 | 655000.0 | 7.8 |
2020-12-18 | 7.74 | 6.92 | 6.97 | 7.43 | 1218800.0 | 7.43 |
2020-12-17 | 7.25 | 6.37 | 6.39 | 7.07 | 844000.0 | 7.07 |
2020-12-16 | 6.55 | 5.97 | 6.2 | 6.36 | 484000.0 | 6.36 |
2020-12-15 | 6.23 | 5.6 | 5.91 | 6.2 | 393300.0 | 6.2 |
2020-12-14 | 6.0 | 5.56 | 5.58 | 5.8 | 455700.0 | 5.8 |
2020-12-11 | 5.59 | 5.22 | 5.38 | 5.55 | 387900.0 | 5.55 |
2020-12-10 | 5.45 | 5.05 | 5.06 | 5.41 | 272900.0 | 5.41 |
2020-12-09 | 5.56 | 5.05 | 5.52 | 5.16 | 372000.0 | 5.16 |
2020-12-08 | 5.64 | 5.12 | 5.3 | 5.45 | 1169800.0 | 5.45 |
2020-12-07 | 5.57 | 5.1 | 5.26 | 5.23 | 440700.0 | 5.23 |
2020-12-04 | 5.42 | 4.81 | 5.25 | 5.18 | 801000.0 | 5.18 |
2020-12-03 | 5.44 | 4.7 | 4.83 | 5.21 | 561200.0 | 5.21 |
2020-12-02 | 4.85 | 4.52 | 4.63 | 4.75 | 187900.0 | 4.75 |
2020-12-01 | 4.94 | 4.5 | 4.83 | 4.63 | 167900.0 | 4.63 |
2020-11-30 | 5.1 | 4.53 | 4.93 | 4.74 | 296300.0 | 4.74 |
2020-11-27 | 5.16 | 4.73 | 4.86 | 4.79 | 183800.0 | 4.79 |
2020-11-25 | 4.89 | 4.36 | 4.5 | 4.78 | 336700.0 | 4.78 |
2020-11-24 | 4.99 | 4.36 | 4.9 | 4.46 | 335100.0 | 4.46 |
2020-11-23 | 4.84 | 4.35 | 4.44 | 4.77 | 425400.0 | 4.77 |
2020-11-20 | 4.33 | 4.02 | 4.17 | 4.3 | 230200.0 | 4.3 |
2020-11-19 | 4.18 | 3.98 | 4.05 | 4.06 | 173400.0 | 4.06 |
2020-11-18 | 4.08 | 3.91 | 4.02 | 4.07 | 186700.0 | 4.07 |
2020-11-17 | 4.11 | 3.96 | 3.98 | 4.0 | 223200.0 | 4.0 |
2020-11-16 | 4.23 | 3.91 | 4.17 | 3.95 | 312100.0 | 3.95 |
2020-11-13 | 4.38 | 4.05 | 4.15 | 4.12 | 222600.0 | 4.12 |
2020-11-12 | 4.2 | 3.96 | 4.07 | 4.14 | 334600.0 | 4.14 |
2020-11-11 | 4.34 | 3.85 | 4.06 | 4.07 | 295500.0 | 4.07 |
2020-11-10 | 4.28 | 3.78 | 4.0 | 3.91 | 494000.0 | 3.91 |
2020-11-09 | 4.49 | 3.91 | 3.96 | 4.01 | 640000.0 | 4.01 |
2020-11-06 | 3.93 | 3.38 | 3.79 | 3.77 | 742400.0 | 3.77 |
2020-11-05 | 3.93 | 3.65 | 3.93 | 3.74 | 457800.0 | 3.74 |
2020-11-04 | 4.12 | 3.52 | 4.02 | 3.83 | 516800.0 | 3.83 |
2020-11-03 | 4.3 | 3.77 | 3.95 | 4.02 | 517000.0 | 4.02 |
2020-11-02 | 4.52 | 3.66 | 4.35 | 3.95 | 753200.0 | 3.95 |
2020-10-30 | 4.35 | 3.92 | 4.34 | 4.16 | 824600.0 | 4.16 |
2020-10-29 | 4.55 | 3.39 | 3.45 | 4.33 | 4249500.0 | 4.33 |
2020-10-28 | 4.53 | 3.09 | 4.49 | 3.32 | 1920700.0 | 3.32 |
2020-10-27 | 4.99 | 4.75 | 4.78 | 4.8 | 148200.0 | 4.8 |
2020-10-26 | 5.18 | 4.69 | 5.08 | 4.75 | 488900.0 | 4.75 |
2020-10-23 | 5.34 | 5.0 | 5.3 | 5.14 | 271900.0 | 5.14 |
2020-10-22 | 5.48 | 5.16 | 5.26 | 5.25 | 180200.0 | 5.25 |
2020-10-21 | 5.69 | 5.12 | 5.63 | 5.22 | 400500.0 | 5.22 |
2020-10-20 | 5.85 | 5.62 | 5.73 | 5.65 | 199800.0 | 5.65 |
2020-10-19 | 6.07 | 5.65 | 5.96 | 5.7 | 215400.0 | 5.7 |
2020-10-16 | 6.18 | 5.85 | 6.0 | 5.92 | 206100.0 | 5.92 |
2020-10-15 | 6.3 | 5.94 | 6.26 | 5.99 | 324300.0 | 5.99 |
2020-10-14 | 6.74 | 6.25 | 6.67 | 6.39 | 115200.0 | 6.39 |
2020-10-13 | 6.63 | 6.4 | 6.49 | 6.6 | 138600.0 | 6.6 |
2020-10-12 | 6.75 | 6.33 | 6.67 | 6.46 | 237100.0 | 6.46 |
2020-10-09 | 6.85 | 6.3 | 6.31 | 6.7 | 317000.0 | 6.7 |
2020-10-08 | 6.57 | 6.01 | 6.37 | 6.27 | 228300.0 | 6.27 |
2020-10-07 | 6.19 | 5.7 | 5.84 | 6.18 | 229200.0 | 6.18 |
2020-10-06 | 6.15 | 5.73 | 5.74 | 5.77 | 317200.0 | 5.77 |
2020-10-05 | 5.87 | 5.69 | 5.81 | 5.72 | 299100.0 | 5.72 |
2020-10-02 | 5.85 | 5.6 | 5.65 | 5.77 | 181600.0 | 5.77 |
2020-10-01 | 5.78 | 5.61 | 5.75 | 5.74 | 219800.0 | 5.74 |
2020-09-30 | 5.9 | 5.61 | 5.82 | 5.76 | 260600.0 | 5.76 |
2020-09-29 | 5.96 | 5.65 | 5.75 | 5.81 | 416700.0 | 5.81 |
2020-09-28 | 5.91 | 5.7 | 5.75 | 5.75 | 168300.0 | 5.75 |
2020-09-25 | 5.82 | 5.54 | 5.71 | 5.67 | 260600.0 | 5.67 |
2020-09-24 | 6.45 | 5.5 | 6.45 | 5.54 | 915100.0 | 5.54 |
2020-09-23 | 7.1 | 6.25 | 7.03 | 6.55 | 539600.0 | 6.55 |
2020-09-22 | 7.44 | 6.97 | 7.15 | 7.03 | 401600.0 | 7.03 |
2020-09-21 | 7.65 | 6.94 | 7.6 | 7.08 | 664400.0 | 7.08 |
2020-09-18 | 7.79 | 7.28 | 7.36 | 7.75 | 933400.0 | 7.75 |
2020-09-17 | 7.8 | 6.68 | 6.75 | 7.22 | 1285000.0 | 7.22 |
2020-09-16 | 7.14 | 6.62 | 6.62 | 6.8 | 1517500.0 | 6.8 |
2020-09-15 | 6.59 | 6.35 | 6.48 | 6.51 | 636600.0 | 6.51 |
2020-09-14 | 6.54 | 6.33 | 6.33 | 6.48 | 391900.0 | 6.48 |
2020-09-11 | 6.53 | 6.25 | 6.43 | 6.25 | 2848400.0 | 6.25 |
2020-09-10 | 6.6 | 6.3 | 6.6 | 6.5 | 242600.0 | 6.5 |
2020-09-09 | 6.7 | 6.53 | 6.62 | 6.55 | 256400.0 | 6.55 |
2020-09-08 | 6.87 | 6.45 | 6.55 | 6.57 | 365100.0 | 6.57 |
2020-09-04 | 6.53 | 6.07 | 6.5 | 6.45 | 346600.0 | 6.45 |
2020-09-03 | 6.5 | 6.05 | 6.45 | 6.44 | 327100.0 | 6.44 |
2020-09-02 | 7.02 | 6.19 | 6.97 | 6.45 | 1474500.0 | 6.45 |
2020-09-01 | 6.67 | 6.44 | 6.5 | 6.56 | 412400.0 | 6.56 |
2020-08-31 | 6.89 | 6.36 | 6.78 | 6.5 | 754600.0 | 6.5 |
2020-08-28 | 7.0 | 6.04 | 6.58 | 6.61 | 2170600.0 | 6.61 |
2020-08-27 | 7.0 | 5.27 | 5.33 | 6.74 | 5892100.0 | 6.74 |
2020-08-26 | 5.43 | 4.84 | 4.94 | 5.35 | 605800.0 | 5.35 |
2020-08-25 | 5.0 | 4.61 | 4.7 | 5.0 | 179000.0 | 5.0 |
2020-08-24 | 4.76 | 4.5 | 4.59 | 4.61 | 64400.0 | 4.61 |
2020-08-21 | 4.68 | 4.33 | 4.56 | 4.59 | 98800.0 | 4.59 |
2020-08-20 | 5.08 | 4.32 | 4.59 | 4.55 | 638600.0 | 4.55 |
2020-08-19 | 4.74 | 4.21 | 4.27 | 4.59 | 333800.0 | 4.59 |
2020-08-18 | 4.27 | 4.09 | 4.17 | 4.25 | 34400.0 | 4.25 |
2020-08-17 | 4.4 | 4.17 | 4.32 | 4.21 | 134400.0 | 4.21 |
2020-08-14 | 4.43 | 3.95 | 4.02 | 4.35 | 216100.0 | 4.35 |
2020-08-13 | 4.03 | 3.88 | 4.01 | 4.03 | 23200.0 | 4.03 |
2020-08-12 | 4.08 | 3.93 | 3.95 | 4.0 | 20700.0 | 4.0 |
2020-08-11 | 4.17 | 3.88 | 4.17 | 3.94 | 71000.0 | 3.94 |
2020-08-10 | 4.29 | 4.06 | 4.24 | 4.16 | 88000.0 | 4.16 |
2020-08-07 | 4.16 | 3.91 | 4.09 | 4.16 | 143500.0 | 4.16 |
2020-08-06 | 4.25 | 3.83 | 3.9 | 4.04 | 300900.0 | 4.04 |
2020-08-05 | 3.87 | 3.72 | 3.81 | 3.76 | 76000.0 | 3.76 |
2020-08-04 | 3.91 | 3.79 | 3.84 | 3.8 | 51400.0 | 3.8 |
2020-08-03 | 4.05 | 3.68 | 3.98 | 3.78 | 140300.0 | 3.78 |
2020-07-31 | 4.1 | 3.87 | 4.05 | 3.97 | 95600.0 | 3.97 |
2020-07-30 | 4.1 | 3.77 | 3.78 | 4.02 | 136700.0 | 4.02 |
2020-07-29 | 3.8 | 3.6 | 3.68 | 3.76 | 49400.0 | 3.76 |
2020-07-28 | 3.76 | 3.7 | 3.7 | 3.74 | 5600.0 | 3.74 |
2020-07-27 | 3.84 | 3.63 | 3.75 | 3.72 | 53000.0 | 3.72 |
2020-07-24 | 3.83 | 3.65 | 3.75 | 3.8 | 30500.0 | 3.8 |
2020-07-23 | 4.0 | 3.69 | 3.97 | 3.75 | 95600.0 | 3.75 |
2020-07-22 | 4.05 | 3.83 | 3.84 | 3.95 | 93000.0 | 3.95 |
2020-07-21 | 3.99 | 3.73 | 3.99 | 3.8 | 77300.0 | 3.8 |
2020-07-20 | 4.15 | 3.86 | 3.89 | 3.93 | 101800.0 | 3.93 |
2020-07-17 | 3.85 | 3.58 | 3.67 | 3.85 | 82100.0 | 3.85 |
2020-07-16 | 3.7 | 3.54 | 3.54 | 3.67 | 45700.0 | 3.67 |
2020-07-15 | 3.55 | 3.44 | 3.52 | 3.54 | 59000.0 | 3.54 |
2020-07-14 | 3.78 | 3.46 | 3.48 | 3.5 | 24700.0 | 3.5 |
2020-07-13 | 3.64 | 3.43 | 3.46 | 3.45 | 52900.0 | 3.45 |
2020-07-10 | 3.6 | 3.42 | 3.48 | 3.45 | 155400.0 | 3.45 |
2020-07-09 | 3.74 | 3.42 | 3.69 | 3.48 | 113600.0 | 3.48 |
2020-07-08 | 3.9 | 3.65 | 3.8 | 3.68 | 185000.0 | 3.68 |
2020-07-07 | 3.86 | 3.6 | 3.79 | 3.7 | 279400.0 | 3.7 |
2020-07-06 | 4.28 | 3.73 | 4.03 | 3.81 | 208200.0 | 3.81 |
2020-07-02 | 4.56 | 4.05 | 4.46 | 4.08 | 187200.0 | 4.08 |
2020-07-01 | 4.57 | 3.92 | 4.02 | 4.33 | 348000.0 | 4.33 |
2020-06-30 | 4.07 | 3.84 | 3.87 | 4.0 | 202800.0 | 4.0 |
2020-06-29 | 3.99 | 3.85 | 3.98 | 3.92 | 76500.0 | 3.92 |
2020-06-26 | 4.0 | 3.77 | 3.89 | 4.0 | 109500.0 | 4.0 |
2020-06-25 | 4.0 | 3.83 | 3.9 | 3.95 | 70100.0 | 3.95 |
2020-06-24 | 3.98 | 3.72 | 3.82 | 3.97 | 68000.0 | 3.97 |
2020-06-23 | 4.0 | 3.78 | 3.99 | 3.81 | 54500.0 | 3.81 |
2020-06-22 | 3.9 | 3.67 | 3.89 | 3.75 | 101600.0 | 3.75 |
2020-06-19 | 3.85 | 3.54 | 3.57 | 3.69 | 125500.0 | 3.69 |
2020-06-18 | 3.7 | 3.6 | 3.63 | 3.6 | 25500.0 | 3.6 |
2020-06-17 | 3.79 | 3.34 | 3.38 | 3.61 | 107900.0 | 3.61 |
2020-06-16 | 3.5 | 3.39 | 3.49 | 3.44 | 25700.0 | 3.44 |
2020-06-15 | 3.49 | 3.29 | 3.3 | 3.43 | 26100.0 | 3.43 |
2020-06-12 | 3.5 | 3.31 | 3.46 | 3.38 | 56600.0 | 3.38 |
2020-06-11 | 3.7 | 3.3 | 3.67 | 3.39 | 71400.0 | 3.39 |
2020-06-10 | 3.72 | 3.56 | 3.62 | 3.66 | 35000.0 | 3.66 |
2020-06-09 | 3.78 | 3.53 | 3.66 | 3.62 | 56700.0 | 3.62 |
2020-06-08 | 3.82 | 3.64 | 3.76 | 3.74 | 80900.0 | 3.74 |
2020-06-05 | 3.9 | 3.68 | 3.9 | 3.79 | 34100.0 | 3.79 |
2020-06-04 | 3.83 | 3.6 | 3.83 | 3.82 | 31800.0 | 3.82 |
2020-06-03 | 3.87 | 3.7 | 3.78 | 3.87 | 43700.0 | 3.87 |
2020-06-02 | 3.78 | 3.54 | 3.65 | 3.78 | 121300.0 | 3.78 |
2020-06-01 | 3.67 | 3.45 | 3.46 | 3.61 | 60600.0 | 3.61 |
2020-05-29 | 3.59 | 3.45 | 3.45 | 3.5 | 27500.0 | 3.5 |
2020-05-28 | 3.62 | 3.5 | 3.5 | 3.51 | 24200.0 | 3.51 |
2020-05-27 | 3.57 | 3.41 | 3.57 | 3.54 | 66000.0 | 3.54 |
2020-05-26 | 3.59 | 3.42 | 3.54 | 3.58 | 48600.0 | 3.58 |
2020-05-22 | 3.49 | 3.36 | 3.36 | 3.46 | 29200.0 | 3.46 |
2020-05-21 | 3.4 | 3.32 | 3.35 | 3.36 | 27200.0 | 3.36 |
2020-05-20 | 3.44 | 3.32 | 3.39 | 3.38 | 25100.0 | 3.38 |
2020-05-19 | 3.49 | 3.3 | 3.39 | 3.34 | 52400.0 | 3.34 |
2020-05-18 | 3.53 | 3.3 | 3.39 | 3.42 | 87900.0 | 3.42 |
2020-05-15 | 3.52 | 3.36 | 3.47 | 3.38 | 37900.0 | 3.38 |
2020-05-14 | 3.58 | 3.28 | 3.4 | 3.56 | 70000.0 | 3.56 |
2020-05-13 | 4.04 | 3.16 | 4.04 | 3.44 | 290700.0 | 3.44 |
2020-05-12 | 4.09 | 3.98 | 4.0 | 4.0 | 54200.0 | 4.0 |
2020-05-11 | 4.2 | 4.0 | 4.04 | 4.0 | 111100.0 | 4.0 |
2020-05-08 | 4.15 | 3.86 | 3.95 | 4.15 | 133400.0 | 4.15 |
2020-05-07 | 4.12 | 3.96 | 3.99 | 4.01 | 168900.0 | 4.01 |
2020-05-06 | 3.95 | 3.8 | 3.85 | 3.95 | 34600.0 | 3.95 |
2020-05-05 | 3.97 | 3.6 | 3.75 | 3.88 | 151400.0 | 3.88 |
2020-05-04 | 3.76 | 3.5 | 3.61 | 3.7 | 64400.0 | 3.7 |
2020-05-01 | 3.85 | 3.6 | 3.84 | 3.61 | 49800.0 | 3.61 |
2020-04-30 | 4.12 | 3.75 | 3.98 | 3.89 | 196900.0 | 3.89 |
2020-04-29 | 3.92 | 3.41 | 3.54 | 3.8 | 161900.0 | 3.8 |
2020-04-28 | 3.5 | 3.29 | 3.4 | 3.48 | 80900.0 | 3.48 |
2020-04-27 | 3.39 | 3.23 | 3.23 | 3.39 | 41800.0 | 3.39 |
2020-04-24 | 3.34 | 3.21 | 3.26 | 3.3 | 27600.0 | 3.3 |
2020-04-23 | 3.37 | 3.28 | 3.29 | 3.34 | 14600.0 | 3.34 |
2020-04-22 | 3.39 | 3.26 | 3.33 | 3.3 | 32600.0 | 3.3 |
2020-04-21 | 3.45 | 3.21 | 3.26 | 3.24 | 47900.0 | 3.24 |
2020-04-20 | 3.54 | 3.25 | 3.43 | 3.35 | 66200.0 | 3.35 |
2020-04-17 | 3.48 | 3.26 | 3.37 | 3.42 | 83800.0 | 3.42 |
2020-04-16 | 3.48 | 3.16 | 3.3 | 3.2 | 66300.0 | 3.2 |
2020-04-15 | 3.55 | 3.28 | 3.4 | 3.29 | 39400.0 | 3.29 |
2020-04-14 | 3.6 | 3.27 | 3.5 | 3.42 | 96000.0 | 3.42 |
2020-04-13 | 3.46 | 3.23 | 3.33 | 3.4 | 78300.0 | 3.4 |
2020-04-09 | 3.5 | 3.22 | 3.4 | 3.39 | 73100.0 | 3.39 |
2020-04-08 | 3.45 | 3.16 | 3.4 | 3.4 | 64000.0 | 3.4 |
2020-04-07 | 3.43 | 3.26 | 3.33 | 3.29 | 46100.0 | 3.29 |
2020-04-06 | 3.42 | 3.15 | 3.36 | 3.26 | 121200.0 | 3.26 |
2020-04-03 | 3.5 | 3.25 | 3.42 | 3.3 | 88600.0 | 3.3 |
2020-04-02 | 3.62 | 3.26 | 3.38 | 3.49 | 102000.0 | 3.49 |
2020-04-01 | 3.74 | 3.4 | 3.41 | 3.41 | 109000.0 | 3.41 |
2020-03-31 | 4.01 | 3.31 | 3.47 | 3.7 | 208800.0 | 3.7 |
2020-03-30 | 3.56 | 3.0 | 3.08 | 3.56 | 118200.0 | 3.56 |
2020-03-27 | 3.24 | 3.02 | 3.17 | 3.17 | 31800.0 | 3.17 |
2020-03-26 | 3.39 | 2.9 | 3.1 | 3.2 | 92500.0 | 3.2 |
2020-03-25 | 3.08 | 2.7 | 2.91 | 2.99 | 87800.0 | 2.99 |
2020-03-24 | 2.89 | 2.61 | 2.67 | 2.77 | 60500.0 | 2.77 |
2020-03-23 | 2.68 | 2.35 | 2.5 | 2.53 | 101100.0 | 2.53 |
2020-03-20 | 2.97 | 2.51 | 2.86 | 2.51 | 67500.0 | 2.51 |
2020-03-19 | 2.92 | 2.5 | 2.53 | 2.76 | 71000.0 | 2.76 |
2020-03-18 | 2.95 | 2.56 | 2.84 | 2.68 | 54300.0 | 2.68 |
2020-03-17 | 3.23 | 2.73 | 2.9 | 2.98 | 77600.0 | 2.98 |
2020-03-16 | 3.14 | 2.62 | 3.07 | 2.86 | 142700.0 | 2.86 |
2020-03-13 | 3.61 | 3.13 | 3.4 | 3.42 | 71300.0 | 3.42 |
2020-03-12 | 3.29 | 2.9 | 3.1 | 3.12 | 94600.0 | 3.12 |
2020-03-11 | 3.75 | 3.25 | 3.7 | 3.33 | 131100.0 | 3.33 |
2020-03-10 | 3.93 | 3.68 | 3.68 | 3.7 | 80600.0 | 3.7 |
2020-03-09 | 3.86 | 3.6 | 3.68 | 3.6 | 123000.0 | 3.6 |
2020-03-06 | 4.17 | 3.89 | 4.08 | 3.93 | 85800.0 | 3.93 |
2020-03-05 | 4.25 | 4.02 | 4.17 | 4.14 | 51000.0 | 4.14 |
2020-03-04 | 4.31 | 4.01 | 4.06 | 4.3 | 78500.0 | 4.3 |
2020-03-03 | 4.2 | 3.88 | 4.16 | 4.01 | 105300.0 | 4.01 |
2020-03-02 | 4.21 | 3.81 | 3.9 | 4.11 | 87700.0 | 4.11 |
2020-02-28 | 4.0 | 3.36 | 3.97 | 3.88 | 341300.0 | 3.88 |
2020-02-27 | 4.18 | 3.81 | 3.92 | 4.08 | 119100.0 | 4.08 |
2020-02-26 | 4.4 | 3.77 | 4.02 | 3.97 | 147900.0 | 3.97 |
2020-02-25 | 4.37 | 3.85 | 4.35 | 4.05 | 157200.0 | 4.05 |
2020-02-24 | 4.76 | 4.26 | 4.76 | 4.32 | 249900.0 | 4.32 |
2020-02-21 | 4.78 | 4.44 | 4.48 | 4.74 | 162200.0 | 4.74 |
2020-02-20 | 4.5 | 4.31 | 4.32 | 4.43 | 90100.0 | 4.43 |
2020-02-19 | 4.4 | 4.2 | 4.4 | 4.35 | 99500.0 | 4.35 |
2020-02-18 | 4.55 | 4.3 | 4.52 | 4.4 | 107700.0 | 4.4 |