名前 | REX American Resources Corporation |
ティッカー | REX |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 93.92 | 89.89 | 90.9 | 91.22 | 19700.0 | 91.22 |
2021-02-12 | 95.33 | 88.56 | 95.33 | 91.15 | 29100.0 | 91.15 |
2021-02-11 | 97.46 | 92.88 | 94.55 | 95.42 | 19600.0 | 95.42 |
2021-02-10 | 95.5 | 92.99 | 94.14 | 95.16 | 22900.0 | 95.16 |
2021-02-09 | 95.18 | 91.55 | 92.88 | 95.14 | 21600.0 | 95.14 |
2021-02-08 | 92.0 | 85.85 | 86.08 | 91.73 | 19600.0 | 91.73 |
2021-02-05 | 86.28 | 82.71 | 85.0 | 85.08 | 14600.0 | 85.08 |
2021-02-04 | 87.05 | 82.66 | 85.87 | 84.42 | 17400.0 | 84.42 |
2021-02-03 | 86.91 | 82.43 | 83.02 | 86.02 | 14400.0 | 86.02 |
2021-02-02 | 83.95 | 80.76 | 80.79 | 83.77 | 24000.0 | 83.77 |
2021-02-01 | 79.98 | 76.5 | 77.26 | 79.2 | 23500.0 | 79.2 |
2021-01-29 | 80.3 | 76.33 | 80.27 | 76.5 | 24000.0 | 76.5 |
2021-01-28 | 83.14 | 78.85 | 82.51 | 79.56 | 25800.0 | 79.56 |
2021-01-27 | 85.01 | 80.0 | 82.85 | 82.18 | 20900.0 | 82.18 |
2021-01-26 | 89.24 | 84.97 | 86.1 | 84.97 | 17000.0 | 84.97 |
2021-01-25 | 88.58 | 83.84 | 87.56 | 86.88 | 20400.0 | 86.88 |
2021-01-22 | 90.48 | 85.87 | 85.87 | 88.52 | 21100.0 | 88.52 |
2021-01-21 | 91.9 | 86.54 | 91.9 | 86.72 | 23500.0 | 86.72 |
2021-01-20 | 93.0 | 90.16 | 92.74 | 91.9 | 22400.0 | 91.9 |
2021-01-19 | 92.09 | 85.3 | 87.0 | 92.09 | 28800.0 | 92.09 |
2021-01-15 | 88.85 | 84.39 | 88.85 | 85.76 | 18400.0 | 85.76 |
2021-01-14 | 93.68 | 87.13 | 87.13 | 90.41 | 21500.0 | 90.41 |
2021-01-13 | 90.17 | 86.19 | 90.17 | 86.91 | 13300.0 | 86.91 |
2021-01-12 | 90.23 | 83.76 | 83.76 | 90.23 | 24200.0 | 90.23 |
2021-01-11 | 84.66 | 81.97 | 82.51 | 84.06 | 15900.0 | 84.06 |
2021-01-08 | 89.0 | 83.32 | 89.0 | 83.63 | 11700.0 | 83.63 |
2021-01-07 | 89.36 | 86.48 | 88.86 | 88.5 | 18600.0 | 88.5 |
2021-01-06 | 90.74 | 84.75 | 84.75 | 88.62 | 37000.0 | 88.62 |
2021-01-05 | 85.5 | 78.84 | 78.84 | 83.53 | 26400.0 | 83.53 |
2021-01-04 | 78.91 | 74.47 | 74.95 | 78.19 | 26000.0 | 78.19 |
2020-12-31 | 77.27 | 73.47 | 74.57 | 73.47 | 20400.0 | 73.47 |
2020-12-30 | 75.88 | 74.47 | 74.98 | 74.87 | 17500.0 | 74.87 |
2020-12-29 | 75.99 | 72.37 | 75.53 | 74.66 | 20900.0 | 74.66 |
2020-12-28 | 76.48 | 73.77 | 75.6 | 74.47 | 16500.0 | 74.47 |
2020-12-24 | 78.4 | 75.41 | 78.4 | 75.61 | 7000.0 | 75.61 |
2020-12-23 | 79.07 | 76.93 | 77.25 | 78.65 | 29700.0 | 78.65 |
2020-12-22 | 78.99 | 75.45 | 76.64 | 76.0 | 21000.0 | 76.0 |
2020-12-21 | 77.83 | 74.96 | 76.69 | 76.5 | 21900.0 | 76.5 |
2020-12-18 | 83.4 | 77.06 | 83.4 | 78.04 | 143700.0 | 78.04 |
2020-12-17 | 85.82 | 82.33 | 85.82 | 83.5 | 10500.0 | 83.5 |
2020-12-16 | 87.6 | 84.62 | 85.85 | 84.62 | 15800.0 | 84.62 |
2020-12-15 | 88.04 | 83.73 | 83.73 | 86.3 | 16600.0 | 86.3 |
2020-12-14 | 87.07 | 82.99 | 87.07 | 82.99 | 18300.0 | 82.99 |
2020-12-11 | 89.59 | 85.72 | 89.59 | 87.35 | 14900.0 | 87.35 |
2020-12-10 | 91.63 | 88.93 | 90.18 | 91.1 | 13800.0 | 91.1 |
2020-12-09 | 93.28 | 88.59 | 92.83 | 91.0 | 24500.0 | 91.0 |
2020-12-08 | 93.74 | 91.1 | 93.38 | 91.24 | 26700.0 | 91.24 |
2020-12-07 | 97.16 | 93.28 | 96.76 | 94.49 | 24600.0 | 94.49 |
2020-12-04 | 96.82 | 89.14 | 89.14 | 96.76 | 25400.0 | 96.76 |
2020-12-03 | 88.71 | 82.29 | 82.29 | 88.1 | 22900.0 | 88.1 |
2020-12-02 | 84.87 | 79.22 | 79.7 | 83.12 | 19700.0 | 83.12 |
2020-12-01 | 80.86 | 78.3 | 80.65 | 80.86 | 13700.0 | 80.86 |
2020-11-30 | 83.52 | 78.0 | 81.85 | 78.5 | 19100.0 | 78.5 |
2020-11-27 | 83.0 | 81.01 | 81.01 | 82.98 | 7100.0 | 82.98 |
2020-11-25 | 84.17 | 81.9 | 83.74 | 84.17 | 10100.0 | 84.17 |
2020-11-24 | 87.5 | 83.49 | 86.42 | 85.0 | 20300.0 | 85.0 |
2020-11-23 | 85.17 | 83.0 | 83.01 | 84.55 | 18300.0 | 84.55 |
2020-11-20 | 84.44 | 82.27 | 83.21 | 82.92 | 11800.0 | 82.92 |
2020-11-19 | 84.61 | 81.34 | 81.38 | 84.58 | 11200.0 | 84.58 |
2020-11-18 | 88.42 | 82.27 | 88.42 | 82.27 | 16200.0 | 82.27 |
2020-11-17 | 91.45 | 86.73 | 88.22 | 87.79 | 23900.0 | 87.79 |
2020-11-16 | 89.02 | 84.38 | 85.46 | 89.02 | 20500.0 | 89.02 |
2020-11-13 | 83.7 | 80.03 | 80.03 | 82.69 | 10700.0 | 82.69 |
2020-11-12 | 83.23 | 78.46 | 83.23 | 79.18 | 19100.0 | 79.18 |
2020-11-11 | 85.6 | 83.55 | 85.6 | 84.57 | 13000.0 | 84.57 |
2020-11-10 | 85.22 | 82.44 | 85.22 | 85.1 | 22500.0 | 85.1 |
2020-11-09 | 86.74 | 79.65 | 79.84 | 83.48 | 26900.0 | 83.48 |
2020-11-06 | 77.73 | 75.18 | 75.87 | 75.18 | 12600.0 | 75.18 |
2020-11-05 | 76.09 | 73.9 | 74.02 | 74.68 | 8300.0 | 74.68 |
2020-11-04 | 75.5 | 73.15 | 74.15 | 73.15 | 28600.0 | 73.15 |
2020-11-03 | 77.36 | 75.12 | 76.03 | 75.62 | 14800.0 | 75.62 |
2020-11-02 | 75.02 | 73.64 | 73.64 | 74.51 | 17200.0 | 74.51 |
2020-10-30 | 73.71 | 72.01 | 73.23 | 72.69 | 23400.0 | 72.69 |
2020-10-29 | 73.36 | 68.07 | 68.07 | 73.34 | 28700.0 | 73.34 |
2020-10-28 | 72.89 | 68.61 | 72.82 | 68.81 | 25900.0 | 68.81 |
2020-10-27 | 75.44 | 72.0 | 72.0 | 74.41 | 19900.0 | 74.41 |
2020-10-26 | 74.69 | 70.27 | 74.69 | 71.71 | 30400.0 | 71.71 |
2020-10-23 | 76.76 | 75.25 | 76.76 | 75.56 | 19400.0 | 75.56 |
2020-10-22 | 77.21 | 74.88 | 77.21 | 75.89 | 22600.0 | 75.89 |
2020-10-21 | 77.71 | 74.55 | 74.85 | 77.55 | 23500.0 | 77.55 |
2020-10-20 | 74.7 | 72.79 | 73.55 | 74.26 | 25400.0 | 74.26 |
2020-10-19 | 74.65 | 72.27 | 73.39 | 72.27 | 25100.0 | 72.27 |
2020-10-16 | 74.0 | 72.43 | 72.43 | 73.15 | 23400.0 | 73.15 |
2020-10-15 | 73.17 | 70.8 | 72.02 | 73.17 | 21900.0 | 73.17 |
2020-10-14 | 74.0 | 71.96 | 73.02 | 72.61 | 26700.0 | 72.61 |
2020-10-13 | 73.06 | 70.86 | 72.03 | 72.89 | 15500.0 | 72.89 |
2020-10-12 | 72.89 | 70.33 | 71.98 | 72.37 | 20200.0 | 72.37 |
2020-10-09 | 72.91 | 70.97 | 72.91 | 72.69 | 17400.0 | 72.69 |
2020-10-08 | 72.29 | 70.0 | 70.8 | 72.19 | 14300.0 | 72.19 |
2020-10-07 | 70.9 | 69.3 | 70.36 | 69.68 | 21600.0 | 69.68 |
2020-10-06 | 71.5 | 68.7 | 70.38 | 70.14 | 36800.0 | 70.14 |
2020-10-05 | 70.69 | 67.55 | 68.54 | 69.35 | 17000.0 | 69.35 |
2020-10-02 | 68.54 | 64.39 | 64.96 | 67.34 | 15100.0 | 67.34 |
2020-10-01 | 67.03 | 64.54 | 65.23 | 66.26 | 29200.0 | 66.26 |
2020-09-30 | 67.6 | 65.33 | 66.01 | 65.61 | 32800.0 | 65.61 |
2020-09-29 | 66.47 | 63.24 | 63.24 | 66.16 | 30100.0 | 66.16 |
2020-09-28 | 64.97 | 61.73 | 62.06 | 64.36 | 24100.0 | 64.36 |
2020-09-25 | 64.54 | 60.49 | 63.13 | 60.95 | 34000.0 | 60.95 |
2020-09-24 | 64.31 | 60.75 | 60.75 | 63.36 | 28000.0 | 63.36 |
2020-09-23 | 65.52 | 60.27 | 64.18 | 60.55 | 35200.0 | 60.55 |
2020-09-22 | 65.85 | 63.71 | 64.14 | 64.5 | 20000.0 | 64.5 |
2020-09-21 | 64.84 | 61.71 | 64.84 | 64.4 | 30800.0 | 64.4 |
2020-09-18 | 66.88 | 61.0 | 61.4 | 66.88 | 148700.0 | 66.88 |
2020-09-17 | 63.28 | 61.01 | 61.67 | 61.46 | 39900.0 | 61.46 |
2020-09-16 | 63.83 | 59.44 | 59.63 | 63.71 | 39600.0 | 63.71 |
2020-09-15 | 65.83 | 58.41 | 65.82 | 59.74 | 40900.0 | 59.74 |
2020-09-14 | 66.8 | 64.29 | 65.7 | 66.09 | 26500.0 | 66.09 |
2020-09-11 | 66.37 | 64.5 | 66.28 | 65.62 | 24900.0 | 65.62 |
2020-09-10 | 66.97 | 65.52 | 66.4 | 66.01 | 24700.0 | 66.01 |
2020-09-09 | 67.43 | 65.71 | 67.25 | 66.46 | 23800.0 | 66.46 |
2020-09-08 | 69.36 | 65.99 | 69.36 | 66.38 | 33900.0 | 66.38 |
2020-09-04 | 69.44 | 67.45 | 68.16 | 69.16 | 26100.0 | 69.16 |
2020-09-03 | 68.99 | 64.13 | 64.91 | 67.92 | 53300.0 | 67.92 |
2020-09-02 | 65.4 | 62.18 | 62.91 | 64.79 | 23600.0 | 64.79 |
2020-09-01 | 64.48 | 61.38 | 61.38 | 63.16 | 22900.0 | 63.16 |
2020-08-31 | 63.68 | 60.85 | 63.19 | 61.78 | 27000.0 | 61.78 |
2020-08-28 | 63.92 | 59.32 | 59.32 | 62.54 | 28300.0 | 62.54 |
2020-08-27 | 63.37 | 58.5 | 63.37 | 59.73 | 34400.0 | 59.73 |
2020-08-26 | 76.32 | 62.48 | 76.32 | 63.36 | 47200.0 | 63.36 |
2020-08-25 | 77.74 | 76.17 | 77.74 | 77.48 | 14400.0 | 77.48 |
2020-08-24 | 77.8 | 73.47 | 75.19 | 77.73 | 18500.0 | 77.73 |
2020-08-21 | 78.52 | 73.53 | 76.83 | 74.01 | 54400.0 | 74.01 |
2020-08-20 | 79.7 | 76.56 | 78.5 | 77.74 | 18700.0 | 77.74 |
2020-08-19 | 80.51 | 77.97 | 79.31 | 79.75 | 22000.0 | 79.75 |
2020-08-18 | 79.9 | 77.46 | 77.8 | 79.71 | 22200.0 | 79.71 |
2020-08-17 | 78.87 | 76.48 | 76.73 | 78.58 | 20400.0 | 78.58 |
2020-08-14 | 78.31 | 76.57 | 77.51 | 77.19 | 26000.0 | 77.19 |
2020-08-13 | 79.26 | 72.04 | 72.04 | 77.93 | 17600.0 | 77.93 |
2020-08-12 | 73.52 | 70.97 | 70.97 | 72.19 | 13400.0 | 72.19 |
2020-08-11 | 71.7 | 64.24 | 71.26 | 69.36 | 52200.0 | 69.36 |
2020-08-10 | 70.49 | 68.05 | 68.05 | 70.22 | 12000.0 | 70.22 |
2020-08-07 | 68.48 | 64.44 | 65.58 | 68.0 | 28100.0 | 68.0 |
2020-08-06 | 67.24 | 65.15 | 66.91 | 65.69 | 14400.0 | 65.69 |
2020-08-05 | 68.43 | 65.26 | 68.43 | 66.52 | 16300.0 | 66.52 |
2020-08-04 | 69.54 | 66.6 | 67.32 | 67.27 | 20800.0 | 67.27 |
2020-08-03 | 69.38 | 67.25 | 68.97 | 67.94 | 17700.0 | 67.94 |
2020-07-31 | 69.18 | 66.39 | 69.18 | 68.15 | 16700.0 | 68.15 |
2020-07-30 | 70.17 | 68.71 | 68.74 | 69.96 | 13600.0 | 69.96 |
2020-07-29 | 70.88 | 67.85 | 67.85 | 70.46 | 25900.0 | 70.46 |
2020-07-28 | 68.81 | 67.12 | 67.12 | 67.51 | 16400.0 | 67.51 |
2020-07-27 | 69.42 | 67.11 | 68.34 | 67.71 | 26200.0 | 67.71 |
2020-07-24 | 70.11 | 68.28 | 68.65 | 68.67 | 18600.0 | 68.67 |
2020-07-23 | 69.58 | 68.26 | 69.48 | 69.36 | 22600.0 | 69.36 |
2020-07-22 | 71.11 | 69.24 | 70.65 | 70.0 | 19800.0 | 70.0 |
2020-07-21 | 72.64 | 69.64 | 69.64 | 71.78 | 18100.0 | 71.78 |
2020-07-20 | 71.08 | 67.97 | 71.05 | 67.97 | 19000.0 | 67.97 |
2020-07-17 | 72.6 | 70.96 | 71.4 | 71.29 | 21300.0 | 71.29 |
2020-07-16 | 72.37 | 70.36 | 71.9 | 71.27 | 14600.0 | 71.27 |
2020-07-15 | 73.85 | 71.95 | 72.7 | 72.42 | 25800.0 | 72.42 |
2020-07-14 | 70.82 | 67.98 | 69.8 | 70.69 | 20300.0 | 70.69 |
2020-07-13 | 70.57 | 68.71 | 68.97 | 69.02 | 21900.0 | 69.02 |
2020-07-10 | 68.79 | 65.82 | 65.82 | 68.47 | 20400.0 | 68.47 |
2020-07-09 | 67.92 | 64.81 | 67.92 | 66.32 | 34600.0 | 66.32 |
2020-07-08 | 68.51 | 65.17 | 65.17 | 68.24 | 20100.0 | 68.24 |
2020-07-07 | 67.8 | 65.24 | 67.38 | 65.72 | 21800.0 | 65.72 |
2020-07-06 | 69.01 | 66.64 | 68.08 | 67.94 | 18300.0 | 67.94 |
2020-07-02 | 68.48 | 65.23 | 67.8 | 66.13 | 23600.0 | 66.13 |
2020-07-01 | 68.61 | 65.56 | 68.61 | 65.79 | 21400.0 | 65.79 |
2020-06-30 | 69.91 | 66.07 | 67.72 | 69.37 | 16400.0 | 69.37 |
2020-06-29 | 69.04 | 65.43 | 65.43 | 67.9 | 22000.0 | 67.9 |
2020-06-26 | 67.31 | 63.41 | 67.31 | 64.72 | 40300.0 | 64.72 |
2020-06-25 | 68.45 | 65.44 | 67.34 | 67.62 | 32600.0 | 67.62 |
2020-06-24 | 70.5 | 65.77 | 67.66 | 67.14 | 32700.0 | 67.14 |
2020-06-23 | 71.5 | 67.19 | 71.5 | 68.65 | 33300.0 | 68.65 |
2020-06-22 | 70.9 | 67.99 | 68.97 | 70.64 | 23800.0 | 70.64 |
2020-06-19 | 70.54 | 67.48 | 70.48 | 69.78 | 86600.0 | 69.78 |
2020-06-18 | 70.82 | 67.03 | 67.16 | 70.0 | 31600.0 | 70.0 |
2020-06-17 | 71.19 | 67.45 | 69.73 | 68.01 | 35900.0 | 68.01 |
2020-06-16 | 70.51 | 66.25 | 70.51 | 70.18 | 28000.0 | 70.18 |
2020-06-15 | 69.35 | 63.36 | 64.17 | 67.5 | 27100.0 | 67.5 |
2020-06-12 | 68.51 | 64.49 | 64.81 | 66.91 | 30000.0 | 66.91 |
2020-06-11 | 68.36 | 61.49 | 67.3 | 61.9 | 33000.0 | 61.9 |
2020-06-10 | 75.32 | 67.64 | 70.5 | 70.85 | 31600.0 | 70.85 |
2020-06-09 | 73.01 | 68.78 | 72.32 | 71.12 | 28800.0 | 71.12 |
2020-06-08 | 73.94 | 72.11 | 73.36 | 73.57 | 46000.0 | 73.57 |
2020-06-05 | 74.61 | 66.94 | 67.89 | 72.23 | 35300.0 | 72.23 |
2020-06-04 | 65.84 | 62.0 | 62.17 | 65.25 | 34200.0 | 65.25 |
2020-06-03 | 64.28 | 62.2 | 62.72 | 63.11 | 37700.0 | 63.11 |
2020-06-02 | 61.76 | 59.05 | 61.26 | 61.51 | 32700.0 | 61.51 |
2020-06-01 | 61.98 | 56.47 | 58.65 | 60.81 | 45900.0 | 60.81 |
2020-05-29 | 63.28 | 55.16 | 57.45 | 58.65 | 69200.0 | 58.65 |
2020-05-28 | 61.9 | 57.14 | 60.14 | 58.51 | 68600.0 | 58.51 |
2020-05-27 | 66.82 | 65.16 | 66.2 | 66.82 | 62500.0 | 66.82 |
2020-05-26 | 66.3 | 64.77 | 64.85 | 65.25 | 40000.0 | 65.25 |
2020-05-22 | 63.66 | 61.5 | 63.04 | 62.59 | 27200.0 | 62.59 |
2020-05-21 | 64.65 | 61.74 | 62.88 | 63.37 | 24200.0 | 63.37 |
2020-05-20 | 63.86 | 59.79 | 61.66 | 62.88 | 31400.0 | 62.88 |
2020-05-19 | 61.89 | 59.78 | 60.6 | 60.0 | 33800.0 | 60.0 |
2020-05-18 | 61.84 | 59.85 | 59.85 | 61.31 | 40000.0 | 61.31 |
2020-05-15 | 57.58 | 55.49 | 57.5 | 56.84 | 27200.0 | 56.84 |
2020-05-14 | 57.78 | 53.39 | 55.1 | 57.48 | 41400.0 | 57.48 |
2020-05-13 | 56.37 | 53.51 | 55.1 | 56.33 | 44600.0 | 56.33 |
2020-05-12 | 58.29 | 55.59 | 57.59 | 55.78 | 31000.0 | 55.78 |
2020-05-11 | 59.35 | 56.71 | 58.91 | 56.79 | 35600.0 | 56.79 |
2020-05-08 | 60.81 | 56.86 | 57.09 | 60.53 | 26700.0 | 60.53 |
2020-05-07 | 57.89 | 53.93 | 57.6 | 56.44 | 22800.0 | 56.44 |
2020-05-06 | 57.25 | 52.23 | 54.68 | 56.26 | 42100.0 | 56.26 |
2020-05-05 | 57.03 | 53.76 | 57.03 | 54.65 | 74500.0 | 54.65 |
2020-05-04 | 56.82 | 52.42 | 54.9 | 56.17 | 68000.0 | 56.17 |
2020-05-01 | 58.5 | 54.78 | 57.9 | 55.91 | 50800.0 | 55.91 |
2020-04-30 | 60.53 | 55.51 | 60.53 | 59.48 | 58200.0 | 59.48 |
2020-04-29 | 62.96 | 58.92 | 59.72 | 61.94 | 35700.0 | 61.94 |
2020-04-28 | 57.27 | 55.0 | 56.62 | 56.25 | 41700.0 | 56.25 |
2020-04-27 | 55.38 | 51.99 | 53.16 | 54.86 | 30200.0 | 54.86 |
2020-04-24 | 56.37 | 53.56 | 56.37 | 53.58 | 26300.0 | 53.58 |
2020-04-23 | 57.05 | 53.83 | 53.97 | 55.27 | 31000.0 | 55.27 |
2020-04-22 | 53.45 | 51.49 | 52.51 | 52.77 | 37200.0 | 52.77 |
2020-04-21 | 51.95 | 48.48 | 50.14 | 51.06 | 53100.0 | 51.06 |
2020-04-20 | 55.18 | 51.28 | 55.18 | 51.42 | 40400.0 | 51.42 |
2020-04-17 | 55.46 | 52.27 | 53.26 | 55.31 | 53600.0 | 55.31 |
2020-04-16 | 52.21 | 50.26 | 52.21 | 51.75 | 95200.0 | 51.75 |
2020-04-15 | 52.18 | 49.48 | 49.48 | 51.34 | 69200.0 | 51.34 |
2020-04-14 | 52.45 | 50.51 | 51.87 | 51.68 | 51200.0 | 51.68 |
2020-04-13 | 52.13 | 49.99 | 50.94 | 51.87 | 58300.0 | 51.87 |
2020-04-09 | 52.47 | 48.97 | 50.8 | 51.69 | 68000.0 | 51.69 |
2020-04-08 | 49.97 | 46.77 | 47.83 | 48.99 | 61100.0 | 48.99 |
2020-04-07 | 48.43 | 45.47 | 47.48 | 47.54 | 72400.0 | 47.54 |
2020-04-06 | 46.3 | 41.13 | 41.63 | 45.24 | 51200.0 | 45.24 |
2020-04-03 | 45.61 | 39.11 | 43.64 | 40.1 | 98400.0 | 40.1 |
2020-04-02 | 47.04 | 41.82 | 44.23 | 44.56 | 59200.0 | 44.56 |
2020-04-01 | 45.68 | 41.5 | 44.81 | 43.47 | 68800.0 | 43.47 |
2020-03-31 | 47.67 | 44.4 | 46.23 | 46.51 | 78500.0 | 46.51 |
2020-03-30 | 48.5 | 43.17 | 47.82 | 46.42 | 61200.0 | 46.42 |
2020-03-27 | 51.96 | 46.7 | 47.5 | 47.79 | 60700.0 | 47.79 |
2020-03-26 | 53.79 | 48.95 | 51.58 | 52.52 | 45300.0 | 52.52 |
2020-03-25 | 54.86 | 45.2 | 54.08 | 46.89 | 54200.0 | 46.89 |
2020-03-24 | 54.2 | 49.29 | 52.83 | 53.58 | 47300.0 | 53.58 |
2020-03-23 | 52.75 | 44.27 | 46.0 | 50.09 | 67500.0 | 50.09 |
2020-03-20 | 48.41 | 43.42 | 44.02 | 46.27 | 85800.0 | 46.27 |
2020-03-19 | 44.23 | 34.59 | 34.59 | 43.94 | 98100.0 | 43.94 |
2020-03-18 | 55.27 | 33.95 | 51.35 | 36.58 | 83800.0 | 36.58 |
2020-03-17 | 56.55 | 45.58 | 48.26 | 55.72 | 94600.0 | 55.72 |
2020-03-16 | 52.32 | 41.9 | 41.9 | 49.64 | 101500.0 | 49.64 |
2020-03-13 | 49.97 | 42.04 | 42.83 | 49.88 | 111400.0 | 49.88 |
2020-03-12 | 47.8 | 33.81 | 45.82 | 39.54 | 78800.0 | 39.54 |
2020-03-11 | 53.75 | 49.41 | 52.9 | 50.68 | 46100.0 | 50.68 |
2020-03-10 | 57.27 | 48.9 | 57.27 | 54.45 | 65000.0 | 54.45 |
2020-03-09 | 61.37 | 54.79 | 59.1 | 55.0 | 77600.0 | 55.0 |
2020-03-06 | 64.15 | 61.2 | 63.09 | 62.91 | 46100.0 | 62.91 |
2020-03-05 | 67.6 | 63.87 | 66.45 | 64.69 | 35300.0 | 64.69 |
2020-03-04 | 68.58 | 66.23 | 67.9 | 67.7 | 27000.0 | 67.7 |
2020-03-03 | 71.3 | 66.4 | 71.3 | 66.98 | 29500.0 | 66.98 |
2020-03-02 | 72.17 | 68.88 | 70.28 | 71.33 | 47000.0 | 71.33 |
2020-02-28 | 73.88 | 68.24 | 72.86 | 70.01 | 55800.0 | 70.01 |
2020-02-27 | 74.9 | 71.04 | 73.29 | 74.61 | 62700.0 | 74.61 |
2020-02-26 | 76.69 | 74.2 | 75.25 | 74.77 | 26900.0 | 74.77 |
2020-02-25 | 78.54 | 73.59 | 76.93 | 74.87 | 34800.0 | 74.87 |
2020-02-24 | 78.1 | 76.09 | 77.78 | 76.64 | 22100.0 | 76.64 |
2020-02-21 | 80.28 | 78.38 | 79.53 | 79.92 | 28100.0 | 79.92 |
2020-02-20 | 80.92 | 77.93 | 77.93 | 79.69 | 28100.0 | 79.69 |
2020-02-19 | 79.52 | 76.55 | 76.55 | 78.28 | 39400.0 | 78.28 |
2020-02-18 | 77.29 | 74.82 | 75.9 | 76.24 | 25000.0 | 76.24 |