名前 | Riverview Bancorp Inc Common Stock |
ティッカー | RVSB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.67 | 5.52 | 5.52 | 5.61 | 35200.0 | 5.61 |
2021-02-12 | 5.62 | 5.47 | 5.48 | 5.52 | 32900.0 | 5.52 |
2021-02-11 | 5.81 | 5.43 | 5.7 | 5.53 | 68300.0 | 5.53 |
2021-02-10 | 5.85 | 5.64 | 5.7 | 5.69 | 67700.0 | 5.69 |
2021-02-09 | 5.83 | 5.66 | 5.69 | 5.71 | 45300.0 | 5.71 |
2021-02-08 | 5.84 | 5.6 | 5.62 | 5.69 | 76200.0 | 5.69 |
2021-02-05 | 5.71 | 5.54 | 5.58 | 5.62 | 45700.0 | 5.62 |
2021-02-04 | 5.57 | 5.3 | 5.35 | 5.55 | 29100.0 | 5.55 |
2021-02-03 | 5.39 | 5.21 | 5.29 | 5.37 | 37400.0 | 5.37 |
2021-02-02 | 5.4 | 5.25 | 5.34 | 5.31 | 76900.0 | 5.31 |
2021-02-01 | 5.3 | 5.12 | 5.21 | 5.25 | 141500.0 | 5.25 |
2021-01-29 | 5.32 | 5.19 | 5.29 | 5.21 | 86500.0 | 5.21 |
2021-01-28 | 5.34 | 5.18 | 5.3 | 5.25 | 60700.0 | 5.25 |
2021-01-27 | 5.29 | 5.08 | 5.18 | 5.22 | 106400.0 | 5.22 |
2021-01-26 | 5.45 | 5.19 | 5.27 | 5.23 | 81100.0 | 5.23 |
2021-01-25 | 5.32 | 5.18 | 5.24 | 5.26 | 42900.0 | 5.26 |
2021-01-22 | 5.34 | 5.18 | 5.18 | 5.34 | 40000.0 | 5.34 |
2021-01-21 | 5.32 | 5.07 | 5.2 | 5.26 | 87900.0 | 5.26 |
2021-01-20 | 5.23 | 5.04 | 5.15 | 5.15 | 55800.0 | 5.15 |
2021-01-19 | 5.4 | 5.03 | 5.35 | 5.15 | 90400.0 | 5.15 |
2021-01-15 | 5.36 | 5.23 | 5.36 | 5.26 | 43000.0 | 5.26 |
2021-01-14 | 5.43 | 5.3 | 5.38 | 5.41 | 44500.0 | 5.41 |
2021-01-13 | 5.35 | 5.29 | 5.32 | 5.32 | 38100.0 | 5.32 |
2021-01-12 | 5.43 | 5.27 | 5.27 | 5.41 | 36900.0 | 5.41 |
2021-01-11 | 5.33 | 5.23 | 5.3 | 5.29 | 36500.0 | 5.29 |
2021-01-08 | 5.49 | 5.2 | 5.46 | 5.33 | 24500.0 | 5.33 |
2021-01-07 | 5.57 | 5.37 | 5.51 | 5.48 | 62500.0 | 5.48 |
2021-01-06 | 5.72 | 5.28 | 5.28 | 5.5 | 67500.0 | 5.5 |
2021-01-05 | 5.27 | 5.1 | 5.19 | 5.15 | 48200.0 | 5.15 |
2021-01-04 | 5.24 | 5.07 | 5.24 | 5.12 | 51400.0 | 5.12 |
2020-12-31 | 5.29 | 5.17 | 5.2 | 5.26 | 35300.0 | 5.21 |
2020-12-30 | 5.3 | 5.13 | 5.16 | 5.22 | 19300.0 | 5.17 |
2020-12-29 | 5.36 | 5.11 | 5.28 | 5.2 | 35900.0 | 5.15 |
2020-12-28 | 5.42 | 5.28 | 5.29 | 5.28 | 57400.0 | 5.23 |
2020-12-24 | 5.32 | 5.21 | 5.3 | 5.27 | 16700.0 | 5.22 |
2020-12-23 | 5.37 | 5.1 | 5.15 | 5.36 | 33200.0 | 5.31 |
2020-12-22 | 5.13 | 5.01 | 5.06 | 5.13 | 50500.0 | 5.08 |
2020-12-21 | 5.2 | 5.02 | 5.2 | 5.1 | 50200.0 | 5.05 |
2020-12-18 | 5.59 | 5.12 | 5.59 | 5.16 | 208700.0 | 5.11 |
2020-12-17 | 5.54 | 5.28 | 5.47 | 5.51 | 49500.0 | 5.46 |
2020-12-16 | 5.62 | 5.37 | 5.59 | 5.41 | 39200.0 | 5.36 |
2020-12-15 | 5.66 | 5.35 | 5.36 | 5.6 | 61300.0 | 5.55 |
2020-12-14 | 5.47 | 5.32 | 5.46 | 5.36 | 61800.0 | 5.31 |
2020-12-11 | 5.5 | 5.35 | 5.4 | 5.46 | 25600.0 | 5.41 |
2020-12-10 | 5.53 | 5.43 | 5.43 | 5.51 | 46300.0 | 5.46 |
2020-12-09 | 5.59 | 5.46 | 5.48 | 5.5 | 56200.0 | 5.45 |
2020-12-08 | 5.44 | 5.19 | 5.29 | 5.42 | 55500.0 | 5.37 |
2020-12-07 | 5.62 | 5.14 | 5.62 | 5.18 | 72600.0 | 5.13 |
2020-12-04 | 5.38 | 5.12 | 5.12 | 5.36 | 40500.0 | 5.31 |
2020-12-03 | 5.14 | 4.9 | 5.01 | 5.04 | 79800.0 | 4.99 |
2020-12-02 | 5.24 | 4.98 | 5.17 | 5.05 | 34400.0 | 5.0 |
2020-12-01 | 5.42 | 5.15 | 5.32 | 5.17 | 31800.0 | 5.12 |
2020-11-30 | 5.62 | 5.23 | 5.53 | 5.28 | 50100.0 | 5.23 |
2020-11-27 | 5.59 | 5.42 | 5.59 | 5.53 | 18200.0 | 5.48 |
2020-11-25 | 5.67 | 5.48 | 5.5 | 5.63 | 13700.0 | 5.58 |
2020-11-24 | 5.67 | 5.34 | 5.34 | 5.64 | 38100.0 | 5.59 |
2020-11-23 | 5.41 | 5.26 | 5.33 | 5.3 | 42000.0 | 5.25 |
2020-11-20 | 5.35 | 5.23 | 5.23 | 5.33 | 29500.0 | 5.28 |
2020-11-19 | 5.35 | 5.19 | 5.19 | 5.33 | 21000.0 | 5.28 |
2020-11-18 | 5.55 | 5.24 | 5.43 | 5.24 | 37200.0 | 5.19 |
2020-11-17 | 5.69 | 5.43 | 5.66 | 5.45 | 32100.0 | 5.4 |
2020-11-16 | 5.81 | 5.57 | 5.65 | 5.65 | 53000.0 | 5.6 |
2020-11-13 | 5.68 | 5.47 | 5.48 | 5.51 | 50500.0 | 5.46 |
2020-11-12 | 5.53 | 5.31 | 5.53 | 5.46 | 23800.0 | 5.41 |
2020-11-11 | 5.7 | 5.47 | 5.54 | 5.61 | 22800.0 | 5.56 |
2020-11-10 | 5.79 | 5.42 | 5.52 | 5.72 | 41400.0 | 5.67 |
2020-11-09 | 5.55 | 4.99 | 4.99 | 5.42 | 72700.0 | 5.37 |
2020-11-06 | 5.0 | 4.68 | 4.92 | 4.75 | 27900.0 | 4.7 |
2020-11-05 | 4.91 | 4.69 | 4.69 | 4.85 | 17700.0 | 4.8 |
2020-11-04 | 4.86 | 4.67 | 4.76 | 4.68 | 29400.0 | 4.64 |
2020-11-03 | 4.92 | 4.69 | 4.69 | 4.89 | 34300.0 | 4.84 |
2020-11-02 | 4.81 | 4.57 | 4.81 | 4.67 | 28500.0 | 4.63 |
2020-10-30 | 4.83 | 4.59 | 4.67 | 4.69 | 29400.0 | 4.65 |
2020-10-29 | 4.73 | 4.41 | 4.58 | 4.64 | 24500.0 | 4.6 |
2020-10-28 | 5.27 | 4.55 | 4.82 | 4.64 | 33900.0 | 4.6 |
2020-10-27 | 5.03 | 4.8 | 5.03 | 4.87 | 98200.0 | 4.82 |
2020-10-26 | 5.25 | 5.04 | 5.2 | 5.06 | 52600.0 | 5.01 |
2020-10-23 | 5.37 | 5.06 | 5.13 | 5.25 | 16200.0 | 5.2 |
2020-10-22 | 5.35 | 5.03 | 5.1 | 5.26 | 29200.0 | 5.21 |
2020-10-21 | 5.18 | 5.01 | 5.01 | 5.09 | 16500.0 | 5.04 |
2020-10-20 | 5.13 | 4.93 | 4.95 | 5.06 | 23500.0 | 5.01 |
2020-10-19 | 5.0 | 4.89 | 4.93 | 4.92 | 18200.0 | 4.87 |
2020-10-16 | 5.04 | 4.94 | 5.04 | 4.95 | 22700.0 | 4.9 |
2020-10-15 | 5.16 | 5.02 | 5.08 | 5.08 | 42900.0 | 5.03 |
2020-10-14 | 5.23 | 5.0 | 5.2 | 5.19 | 52900.0 | 5.14 |
2020-10-13 | 5.3 | 4.93 | 5.09 | 5.22 | 42500.0 | 5.17 |
2020-10-12 | 5.17 | 4.89 | 5.1 | 5.15 | 34800.0 | 5.1 |
2020-10-09 | 5.23 | 4.86 | 5.23 | 5.13 | 67200.0 | 5.08 |
2020-10-08 | 4.94 | 4.77 | 4.94 | 4.91 | 46800.0 | 4.86 |
2020-10-07 | 4.95 | 4.61 | 4.82 | 4.92 | 145000.0 | 4.87 |
2020-10-06 | 5.0 | 4.73 | 4.74 | 4.86 | 67300.0 | 4.76 |
2020-10-05 | 4.83 | 4.44 | 4.46 | 4.77 | 44600.0 | 4.68 |
2020-10-02 | 4.5 | 4.09 | 4.09 | 4.46 | 54300.0 | 4.37 |
2020-10-01 | 4.22 | 4.14 | 4.14 | 4.21 | 33100.0 | 4.13 |
2020-09-30 | 4.18 | 4.09 | 4.09 | 4.15 | 41400.0 | 4.07 |
2020-09-29 | 4.11 | 3.92 | 4.09 | 4.1 | 40800.0 | 4.02 |
2020-09-28 | 4.17 | 3.96 | 4.07 | 3.99 | 152500.0 | 3.91 |
2020-09-25 | 4.13 | 3.84 | 3.98 | 4.03 | 45900.0 | 3.95 |
2020-09-24 | 4.17 | 3.82 | 3.9 | 4.01 | 78900.0 | 3.93 |
2020-09-23 | 3.94 | 3.82 | 3.82 | 3.89 | 69500.0 | 3.81 |
2020-09-22 | 3.93 | 3.77 | 3.93 | 3.82 | 81100.0 | 3.74 |
2020-09-21 | 4.01 | 3.8 | 3.91 | 3.91 | 100800.0 | 3.83 |
2020-09-18 | 4.1 | 3.9 | 4.02 | 3.94 | 144200.0 | 3.86 |
2020-09-17 | 4.08 | 4.0 | 4.01 | 4.05 | 16800.0 | 3.97 |
2020-09-16 | 4.1 | 3.93 | 4.01 | 4.05 | 35000.0 | 3.97 |
2020-09-15 | 4.16 | 4.0 | 4.15 | 4.01 | 37700.0 | 3.93 |
2020-09-14 | 4.11 | 4.02 | 4.03 | 4.1 | 25300.0 | 4.02 |
2020-09-11 | 4.14 | 4.0 | 4.13 | 4.01 | 61300.0 | 3.93 |
2020-09-10 | 4.16 | 4.1 | 4.12 | 4.13 | 50900.0 | 4.05 |
2020-09-09 | 4.18 | 4.1 | 4.18 | 4.11 | 38600.0 | 4.03 |
2020-09-08 | 4.26 | 4.1 | 4.26 | 4.16 | 21600.0 | 4.08 |
2020-09-04 | 4.32 | 4.15 | 4.21 | 4.26 | 83200.0 | 4.18 |
2020-09-03 | 4.32 | 4.18 | 4.2 | 4.2 | 59400.0 | 4.12 |
2020-09-02 | 4.22 | 4.1 | 4.11 | 4.21 | 68300.0 | 4.13 |
2020-09-01 | 4.16 | 4.06 | 4.1 | 4.13 | 36400.0 | 4.05 |
2020-08-31 | 4.17 | 4.07 | 4.16 | 4.13 | 77900.0 | 4.05 |
2020-08-28 | 4.2 | 4.13 | 4.2 | 4.2 | 157500.0 | 4.12 |
2020-08-27 | 4.23 | 4.11 | 4.16 | 4.15 | 67800.0 | 4.07 |
2020-08-26 | 4.35 | 4.16 | 4.35 | 4.17 | 55100.0 | 4.09 |
2020-08-25 | 4.34 | 4.21 | 4.26 | 4.31 | 42700.0 | 4.23 |
2020-08-24 | 4.28 | 4.16 | 4.24 | 4.23 | 65200.0 | 4.15 |
2020-08-21 | 4.36 | 4.18 | 4.36 | 4.21 | 42900.0 | 4.13 |
2020-08-20 | 4.38 | 4.33 | 4.34 | 4.33 | 20500.0 | 4.24 |
2020-08-19 | 4.48 | 4.38 | 4.41 | 4.4 | 44100.0 | 4.31 |
2020-08-18 | 4.55 | 4.38 | 4.55 | 4.41 | 37000.0 | 4.32 |
2020-08-17 | 4.61 | 4.52 | 4.61 | 4.54 | 38800.0 | 4.45 |
2020-08-14 | 4.58 | 4.42 | 4.5 | 4.58 | 16200.0 | 4.49 |
2020-08-13 | 4.68 | 4.52 | 4.61 | 4.56 | 28700.0 | 4.47 |
2020-08-12 | 4.67 | 4.45 | 4.5 | 4.67 | 47700.0 | 4.58 |
2020-08-11 | 4.49 | 4.41 | 4.46 | 4.46 | 78600.0 | 4.37 |
2020-08-10 | 4.47 | 4.35 | 4.44 | 4.38 | 44500.0 | 4.29 |
2020-08-07 | 4.49 | 4.32 | 4.33 | 4.4 | 47400.0 | 4.31 |
2020-08-06 | 4.45 | 4.25 | 4.45 | 4.31 | 58600.0 | 4.23 |
2020-08-05 | 4.66 | 4.39 | 4.57 | 4.45 | 76300.0 | 4.36 |
2020-08-04 | 4.81 | 4.59 | 4.71 | 4.6 | 55000.0 | 4.51 |
2020-08-03 | 4.92 | 4.73 | 4.92 | 4.76 | 68300.0 | 4.67 |
2020-07-31 | 5.03 | 4.76 | 4.98 | 4.88 | 115500.0 | 4.78 |
2020-07-30 | 5.02 | 4.91 | 4.96 | 5.01 | 76600.0 | 4.91 |
2020-07-29 | 5.09 | 4.96 | 5.01 | 5.06 | 49100.0 | 4.96 |
2020-07-28 | 5.02 | 4.94 | 4.96 | 4.99 | 140200.0 | 4.89 |
2020-07-27 | 5.07 | 4.91 | 4.91 | 5.0 | 68400.0 | 4.9 |
2020-07-24 | 4.97 | 4.88 | 4.89 | 4.95 | 66200.0 | 4.85 |
2020-07-23 | 5.02 | 4.86 | 4.87 | 4.89 | 60600.0 | 4.79 |
2020-07-22 | 4.94 | 4.81 | 4.82 | 4.91 | 56300.0 | 4.81 |
2020-07-21 | 4.89 | 4.66 | 4.66 | 4.89 | 73300.0 | 4.79 |
2020-07-20 | 4.86 | 4.62 | 4.77 | 4.66 | 66500.0 | 4.57 |
2020-07-17 | 4.97 | 4.76 | 4.9 | 4.8 | 60400.0 | 4.71 |
2020-07-16 | 5.07 | 4.9 | 4.95 | 4.93 | 42700.0 | 4.83 |
2020-07-15 | 5.15 | 4.93 | 5.03 | 4.99 | 149000.0 | 4.89 |
2020-07-14 | 5.01 | 4.91 | 4.93 | 4.93 | 131900.0 | 4.83 |
2020-07-13 | 5.05 | 4.77 | 4.98 | 4.94 | 42500.0 | 4.84 |
2020-07-10 | 4.92 | 4.8 | 4.81 | 4.91 | 70700.0 | 4.81 |
2020-07-09 | 5.02 | 4.74 | 5.02 | 4.78 | 56200.0 | 4.69 |
2020-07-08 | 5.11 | 4.9 | 5.05 | 5.03 | 63400.0 | 4.93 |
2020-07-07 | 5.24 | 5.05 | 5.06 | 5.1 | 86900.0 | 4.95 |
2020-07-06 | 5.36 | 5.21 | 5.36 | 5.28 | 31700.0 | 5.13 |
2020-07-02 | 5.61 | 5.19 | 5.44 | 5.23 | 39600.0 | 5.08 |
2020-07-01 | 5.71 | 5.26 | 5.66 | 5.31 | 46900.0 | 5.15 |
2020-06-30 | 5.76 | 5.14 | 5.16 | 5.65 | 107100.0 | 5.48 |
2020-06-29 | 5.3 | 5.08 | 5.23 | 5.18 | 331500.0 | 5.03 |
2020-06-26 | 5.97 | 4.93 | 5.16 | 5.44 | 332800.0 | 5.28 |
2020-06-25 | 5.26 | 4.99 | 5.03 | 5.25 | 70700.0 | 5.1 |
2020-06-24 | 5.34 | 5.04 | 5.34 | 5.04 | 62700.0 | 4.89 |
2020-06-23 | 5.44 | 5.34 | 5.44 | 5.36 | 31300.0 | 5.2 |
2020-06-22 | 5.37 | 5.05 | 5.08 | 5.35 | 50800.0 | 5.19 |
2020-06-19 | 5.13 | 5.02 | 5.1 | 5.13 | 103600.0 | 4.98 |
2020-06-18 | 5.13 | 5.01 | 5.03 | 5.09 | 40100.0 | 4.94 |
2020-06-17 | 5.38 | 5.02 | 5.38 | 5.08 | 19100.0 | 4.93 |
2020-06-16 | 5.47 | 5.1 | 5.21 | 5.38 | 39200.0 | 5.22 |
2020-06-15 | 5.06 | 4.93 | 4.93 | 5.06 | 67700.0 | 4.91 |
2020-06-12 | 5.2 | 4.94 | 5.15 | 5.14 | 53700.0 | 4.99 |
2020-06-11 | 5.42 | 4.89 | 5.42 | 4.92 | 55200.0 | 4.78 |
2020-06-10 | 5.96 | 5.61 | 5.9 | 5.61 | 43400.0 | 5.45 |
2020-06-09 | 6.14 | 5.75 | 6.0 | 5.94 | 53000.0 | 5.77 |
2020-06-08 | 6.13 | 5.84 | 6.02 | 6.12 | 42300.0 | 5.94 |
2020-06-05 | 6.04 | 5.52 | 5.53 | 5.87 | 77500.0 | 5.7 |
2020-06-04 | 5.43 | 5.11 | 5.15 | 5.39 | 55100.0 | 5.23 |
2020-06-03 | 5.18 | 5.06 | 5.08 | 5.13 | 133800.0 | 4.98 |
2020-06-02 | 5.01 | 4.89 | 4.94 | 4.93 | 21500.0 | 4.79 |
2020-06-01 | 5.01 | 4.84 | 5.0 | 4.87 | 69400.0 | 4.73 |
2020-05-29 | 5.1 | 4.9 | 4.96 | 5.0 | 44400.0 | 4.85 |
2020-05-28 | 5.36 | 5.07 | 5.36 | 5.07 | 47400.0 | 4.92 |
2020-05-27 | 5.37 | 5.17 | 5.23 | 5.25 | 212500.0 | 5.1 |
2020-05-26 | 5.18 | 5.02 | 5.18 | 5.07 | 76700.0 | 4.92 |
2020-05-22 | 5.06 | 4.86 | 5.06 | 4.95 | 34100.0 | 4.8 |
2020-05-21 | 5.05 | 4.97 | 4.97 | 5.03 | 46000.0 | 4.88 |
2020-05-20 | 5.14 | 4.96 | 5.02 | 5.01 | 91400.0 | 4.86 |
2020-05-19 | 5.01 | 4.83 | 4.95 | 4.92 | 51600.0 | 4.78 |
2020-05-18 | 5.12 | 4.88 | 5.06 | 5.0 | 95400.0 | 4.85 |
2020-05-15 | 4.93 | 4.67 | 4.88 | 4.82 | 46900.0 | 4.68 |
2020-05-14 | 4.89 | 4.51 | 4.7 | 4.87 | 62000.0 | 4.73 |
2020-05-13 | 4.93 | 4.52 | 4.88 | 4.85 | 52000.0 | 4.71 |
2020-05-12 | 5.25 | 4.82 | 5.25 | 4.93 | 67900.0 | 4.79 |
2020-05-11 | 5.3 | 4.93 | 5.16 | 5.26 | 58500.0 | 5.11 |
2020-05-08 | 5.31 | 4.9 | 5.0 | 5.29 | 68100.0 | 5.13 |
2020-05-07 | 4.98 | 4.87 | 4.91 | 4.9 | 47000.0 | 4.76 |
2020-05-06 | 5.03 | 4.8 | 5.03 | 4.84 | 48700.0 | 4.7 |
2020-05-05 | 5.4 | 5.01 | 5.4 | 5.03 | 51100.0 | 4.88 |
2020-05-04 | 5.4 | 5.11 | 5.37 | 5.25 | 49400.0 | 5.1 |
2020-05-01 | 5.44 | 5.25 | 5.32 | 5.42 | 60100.0 | 5.26 |
2020-04-30 | 5.63 | 5.34 | 5.51 | 5.53 | 67500.0 | 5.37 |
2020-04-29 | 5.85 | 5.32 | 5.55 | 5.8 | 108000.0 | 5.63 |
2020-04-28 | 5.36 | 5.17 | 5.36 | 5.3 | 66400.0 | 5.14 |
2020-04-27 | 5.17 | 5.01 | 5.01 | 5.16 | 77700.0 | 5.01 |
2020-04-24 | 4.98 | 4.73 | 4.84 | 4.96 | 41000.0 | 4.81 |
2020-04-23 | 4.98 | 4.73 | 4.77 | 4.82 | 54300.0 | 4.68 |
2020-04-22 | 4.92 | 4.72 | 4.92 | 4.77 | 39800.0 | 4.63 |
2020-04-21 | 4.99 | 4.69 | 4.72 | 4.79 | 55700.0 | 4.65 |
2020-04-20 | 5.04 | 4.85 | 4.92 | 4.91 | 68500.0 | 4.77 |
2020-04-17 | 5.25 | 4.88 | 4.88 | 5.08 | 100700.0 | 4.93 |
2020-04-16 | 4.88 | 4.6 | 4.81 | 4.78 | 89000.0 | 4.64 |
2020-04-15 | 5.0 | 4.75 | 5.0 | 4.84 | 94100.0 | 4.7 |
2020-04-14 | 5.19 | 5.0 | 5.19 | 5.08 | 236500.0 | 4.93 |
2020-04-13 | 5.39 | 4.96 | 5.27 | 5.02 | 163300.0 | 4.87 |
2020-04-09 | 5.5 | 4.85 | 4.9 | 5.34 | 97000.0 | 5.18 |
2020-04-08 | 4.9 | 4.26 | 4.73 | 4.87 | 105100.0 | 4.73 |
2020-04-07 | 4.81 | 4.6 | 4.78 | 4.68 | 78800.0 | 4.49 |
2020-04-06 | 4.7 | 4.45 | 4.48 | 4.66 | 71200.0 | 4.48 |
2020-04-03 | 4.53 | 4.2 | 4.36 | 4.26 | 91500.0 | 4.09 |
2020-04-02 | 4.62 | 4.11 | 4.11 | 4.39 | 77900.0 | 4.22 |
2020-04-01 | 4.87 | 4.05 | 4.87 | 4.2 | 184800.0 | 4.03 |
2020-03-31 | 5.08 | 4.71 | 4.81 | 5.01 | 134600.0 | 4.81 |
2020-03-30 | 4.97 | 4.76 | 4.81 | 4.81 | 104400.0 | 4.62 |
2020-03-27 | 5.5 | 4.94 | 5.35 | 4.97 | 133300.0 | 4.77 |
2020-03-26 | 5.76 | 5.0 | 5.0 | 5.66 | 129600.0 | 5.44 |
2020-03-25 | 5.17 | 4.82 | 4.91 | 4.96 | 104200.0 | 4.76 |
2020-03-24 | 5.14 | 4.7 | 4.75 | 4.84 | 119600.0 | 4.65 |
2020-03-23 | 5.0 | 4.47 | 5.0 | 4.47 | 112500.0 | 4.29 |
2020-03-20 | 5.05 | 4.86 | 5.0 | 4.9 | 136600.0 | 4.71 |
2020-03-19 | 5.19 | 4.79 | 4.9 | 4.99 | 85600.0 | 4.79 |
2020-03-18 | 5.11 | 4.76 | 5.03 | 4.91 | 117100.0 | 4.72 |
2020-03-17 | 5.55 | 4.61 | 4.65 | 5.34 | 140400.0 | 5.13 |
2020-03-16 | 5.25 | 4.57 | 5.25 | 4.61 | 206000.0 | 4.43 |
2020-03-13 | 5.14 | 4.72 | 4.85 | 5.12 | 103100.0 | 4.92 |
2020-03-12 | 5.5 | 4.48 | 5.11 | 4.62 | 84700.0 | 4.44 |
2020-03-11 | 5.91 | 5.22 | 5.91 | 5.34 | 129700.0 | 5.13 |
2020-03-10 | 6.11 | 5.78 | 5.85 | 6.04 | 72600.0 | 5.8 |
2020-03-09 | 6.02 | 5.69 | 6.0 | 5.71 | 105800.0 | 5.48 |
2020-03-06 | 6.34 | 6.3 | 6.3 | 6.34 | 58900.0 | 6.09 |
2020-03-05 | 6.68 | 5.81 | 6.57 | 6.28 | 89400.0 | 6.03 |
2020-03-04 | 6.66 | 6.45 | 6.52 | 6.66 | 162100.0 | 6.4 |
2020-03-03 | 6.67 | 6.43 | 6.67 | 6.49 | 71900.0 | 6.23 |
2020-03-02 | 6.72 | 6.4 | 6.45 | 6.72 | 33800.0 | 6.45 |
2020-02-28 | 6.55 | 6.35 | 6.48 | 6.45 | 93300.0 | 6.19 |
2020-02-27 | 6.95 | 6.57 | 6.88 | 6.58 | 112000.0 | 6.32 |
2020-02-26 | 7.07 | 6.9 | 7.07 | 6.95 | 74800.0 | 6.67 |
2020-02-25 | 7.15 | 6.95 | 7.13 | 7.03 | 54800.0 | 6.75 |
2020-02-24 | 7.22 | 7.15 | 7.19 | 7.17 | 38000.0 | 6.89 |
2020-02-21 | 7.35 | 7.23 | 7.27 | 7.32 | 42100.0 | 7.03 |
2020-02-20 | 7.26 | 7.2 | 7.2 | 7.23 | 13800.0 | 6.94 |
2020-02-19 | 7.34 | 7.19 | 7.19 | 7.25 | 11600.0 | 6.96 |
2020-02-18 | 7.29 | 7.13 | 7.2 | 7.21 | 35100.0 | 6.92 |