名前 | Sachem Capital Corp. Common Shares |
ティッカー | SACH |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.62 | 4.49 | 4.53 | 4.51 | 335200.0 | 4.51 |
2021-02-12 | 4.7 | 4.65 | 4.67 | 4.66 | 108500.0 | 4.66 |
2021-02-11 | 4.72 | 4.67 | 4.7 | 4.67 | 197600.0 | 4.67 |
2021-02-10 | 4.7 | 4.6 | 4.7 | 4.68 | 272000.0 | 4.68 |
2021-02-09 | 4.65 | 4.52 | 4.54 | 4.64 | 490700.0 | 4.64 |
2021-02-08 | 4.53 | 4.46 | 4.49 | 4.51 | 232300.0 | 4.51 |
2021-02-05 | 4.49 | 4.35 | 4.49 | 4.47 | 159400.0 | 4.47 |
2021-02-04 | 4.53 | 4.45 | 4.48 | 4.48 | 141500.0 | 4.48 |
2021-02-03 | 4.54 | 4.47 | 4.5 | 4.48 | 179000.0 | 4.48 |
2021-02-02 | 4.55 | 4.45 | 4.48 | 4.49 | 174600.0 | 4.49 |
2021-02-01 | 4.55 | 4.4 | 4.5 | 4.45 | 382100.0 | 4.45 |
2021-01-29 | 4.5 | 4.26 | 4.3 | 4.48 | 603900.0 | 4.48 |
2021-01-28 | 4.3 | 4.17 | 4.22 | 4.28 | 55700.0 | 4.28 |
2021-01-27 | 4.23 | 4.15 | 4.23 | 4.19 | 89400.0 | 4.19 |
2021-01-26 | 4.28 | 4.23 | 4.28 | 4.23 | 101700.0 | 4.23 |
2021-01-25 | 4.29 | 4.2 | 4.25 | 4.28 | 219900.0 | 4.28 |
2021-01-22 | 4.2 | 4.08 | 4.1 | 4.2 | 115300.0 | 4.2 |
2021-01-21 | 4.2 | 4.12 | 4.16 | 4.12 | 55900.0 | 4.12 |
2021-01-20 | 4.22 | 4.16 | 4.19 | 4.17 | 56300.0 | 4.17 |
2021-01-19 | 4.29 | 4.19 | 4.21 | 4.19 | 110700.0 | 4.19 |
2021-01-15 | 4.23 | 4.18 | 4.2 | 4.21 | 56500.0 | 4.21 |
2021-01-14 | 4.28 | 4.21 | 4.26 | 4.24 | 60300.0 | 4.24 |
2021-01-13 | 4.28 | 4.21 | 4.25 | 4.23 | 47000.0 | 4.23 |
2021-01-12 | 4.28 | 4.19 | 4.27 | 4.25 | 71800.0 | 4.25 |
2021-01-11 | 4.28 | 4.22 | 4.22 | 4.23 | 105500.0 | 4.23 |
2021-01-08 | 4.3 | 4.23 | 4.29 | 4.28 | 88600.0 | 4.28 |
2021-01-07 | 4.28 | 4.21 | 4.28 | 4.27 | 82000.0 | 4.27 |
2021-01-06 | 4.28 | 4.2 | 4.22 | 4.23 | 105300.0 | 4.23 |
2021-01-05 | 4.25 | 4.14 | 4.23 | 4.17 | 50600.0 | 4.17 |
2021-01-04 | 4.28 | 4.09 | 4.16 | 4.26 | 165700.0 | 4.26 |
2020-12-31 | 4.16 | 4.1 | 4.15 | 4.16 | 29000.0 | 4.16 |
2020-12-30 | 4.27 | 4.07 | 4.26 | 4.1 | 69200.0 | 4.1 |
2020-12-29 | 4.38 | 4.16 | 4.3 | 4.24 | 111400.0 | 4.12 |
2020-12-28 | 4.45 | 4.25 | 4.28 | 4.28 | 295400.0 | 4.16 |
2020-12-24 | 4.26 | 4.19 | 4.2 | 4.21 | 52200.0 | 4.09 |
2020-12-23 | 4.22 | 4.07 | 4.08 | 4.18 | 84500.0 | 4.06 |
2020-12-22 | 4.14 | 4.05 | 4.1 | 4.06 | 40800.0 | 3.94 |
2020-12-21 | 4.17 | 3.97 | 4.0 | 4.13 | 100400.0 | 4.01 |
2020-12-18 | 4.2 | 4.03 | 4.13 | 4.03 | 102700.0 | 3.92 |
2020-12-17 | 4.19 | 4.05 | 4.08 | 4.08 | 52800.0 | 3.96 |
2020-12-16 | 4.16 | 4.09 | 4.1 | 4.1 | 107200.0 | 3.98 |
2020-12-15 | 4.21 | 4.08 | 4.19 | 4.08 | 51700.0 | 3.96 |
2020-12-14 | 4.24 | 4.12 | 4.24 | 4.16 | 53900.0 | 4.04 |
2020-12-11 | 4.17 | 4.1 | 4.12 | 4.17 | 39300.0 | 4.05 |
2020-12-10 | 4.2 | 4.1 | 4.15 | 4.11 | 68100.0 | 3.99 |
2020-12-09 | 4.25 | 4.13 | 4.21 | 4.16 | 70000.0 | 4.04 |
2020-12-08 | 4.31 | 4.16 | 4.25 | 4.21 | 62600.0 | 4.09 |
2020-12-07 | 4.24 | 4.16 | 4.22 | 4.19 | 39200.0 | 4.07 |
2020-12-04 | 4.25 | 4.12 | 4.18 | 4.24 | 79000.0 | 4.12 |
2020-12-03 | 4.16 | 4.09 | 4.16 | 4.14 | 20700.0 | 4.02 |
2020-12-02 | 4.18 | 4.08 | 4.17 | 4.12 | 63800.0 | 4.0 |
2020-12-01 | 4.3 | 4.15 | 4.26 | 4.18 | 48600.0 | 4.06 |
2020-11-30 | 4.3 | 4.18 | 4.23 | 4.21 | 96200.0 | 4.09 |
2020-11-27 | 4.28 | 4.17 | 4.26 | 4.17 | 32700.0 | 4.05 |
2020-11-25 | 4.2 | 4.1 | 4.15 | 4.19 | 30800.0 | 4.07 |
2020-11-24 | 4.15 | 4.1 | 4.15 | 4.15 | 89800.0 | 4.03 |
2020-11-23 | 4.12 | 4.07 | 4.12 | 4.12 | 56200.0 | 4.0 |
2020-11-20 | 4.15 | 4.04 | 4.14 | 4.04 | 31200.0 | 3.93 |
2020-11-19 | 4.15 | 4.05 | 4.12 | 4.14 | 37300.0 | 4.02 |
2020-11-18 | 4.16 | 4.04 | 4.06 | 4.14 | 52100.0 | 4.02 |
2020-11-17 | 4.1 | 4.02 | 4.08 | 4.05 | 28300.0 | 3.94 |
2020-11-16 | 4.09 | 4.0 | 4.0 | 4.07 | 45500.0 | 3.95 |
2020-11-13 | 4.07 | 3.95 | 4.0 | 3.99 | 54000.0 | 3.88 |
2020-11-12 | 4.14 | 3.94 | 4.08 | 3.97 | 118400.0 | 3.86 |
2020-11-11 | 4.21 | 4.01 | 4.21 | 4.12 | 54500.0 | 4.0 |
2020-11-10 | 4.24 | 4.09 | 4.09 | 4.2 | 49500.0 | 4.08 |
2020-11-09 | 4.16 | 4.02 | 4.03 | 4.08 | 72100.0 | 3.96 |
2020-11-06 | 4.15 | 4.0 | 4.09 | 4.0 | 74000.0 | 3.89 |
2020-11-05 | 4.18 | 4.07 | 4.11 | 4.09 | 66700.0 | 3.97 |
2020-11-04 | 4.2 | 4.07 | 4.12 | 4.16 | 61500.0 | 4.04 |
2020-11-03 | 4.18 | 4.02 | 4.18 | 4.05 | 46100.0 | 3.94 |
2020-11-02 | 4.19 | 3.99 | 4.0 | 4.11 | 99100.0 | 3.99 |
2020-10-30 | 4.03 | 3.88 | 3.92 | 3.95 | 91900.0 | 3.84 |
2020-10-29 | 4.0 | 3.92 | 3.94 | 3.96 | 49200.0 | 3.85 |
2020-10-28 | 4.15 | 3.91 | 4.09 | 3.91 | 63500.0 | 3.8 |
2020-10-27 | 4.17 | 3.97 | 4.05 | 4.14 | 41200.0 | 4.02 |
2020-10-26 | 4.3 | 3.96 | 4.25 | 4.08 | 86900.0 | 3.96 |
2020-10-23 | 4.35 | 4.26 | 4.28 | 4.3 | 52000.0 | 4.18 |
2020-10-22 | 4.36 | 4.28 | 4.31 | 4.28 | 73200.0 | 4.04 |
2020-10-21 | 4.39 | 4.27 | 4.36 | 4.27 | 49900.0 | 4.03 |
2020-10-20 | 4.4 | 4.23 | 4.3 | 4.32 | 93400.0 | 4.08 |
2020-10-19 | 4.4 | 4.15 | 4.37 | 4.2 | 153300.0 | 3.97 |
2020-10-16 | 4.3 | 4.12 | 4.14 | 4.28 | 134300.0 | 4.04 |
2020-10-15 | 4.12 | 3.99 | 4.12 | 4.12 | 21600.0 | 3.89 |
2020-10-14 | 4.12 | 4.0 | 4.11 | 4.02 | 21400.0 | 3.8 |
2020-10-13 | 4.12 | 3.95 | 4.06 | 4.11 | 46700.0 | 3.88 |
2020-10-12 | 4.06 | 4.01 | 4.05 | 4.03 | 54500.0 | 3.81 |
2020-10-09 | 4.04 | 3.96 | 4.02 | 4.01 | 45700.0 | 3.79 |
2020-10-08 | 4.06 | 3.99 | 4.06 | 4.02 | 19400.0 | 3.8 |
2020-10-07 | 4.07 | 3.96 | 4.04 | 4.0 | 33100.0 | 3.78 |
2020-10-06 | 4.08 | 3.88 | 3.89 | 4.01 | 27800.0 | 3.79 |
2020-10-05 | 4.04 | 3.95 | 4.01 | 3.95 | 49800.0 | 3.73 |
2020-10-02 | 4.0 | 3.71 | 3.71 | 4.0 | 65700.0 | 3.78 |
2020-10-01 | 4.0 | 3.91 | 3.98 | 3.95 | 18200.0 | 3.73 |
2020-09-30 | 4.02 | 3.89 | 3.94 | 3.97 | 48600.0 | 3.75 |
2020-09-29 | 4.0 | 3.9 | 4.0 | 3.98 | 24500.0 | 3.76 |
2020-09-28 | 4.0 | 3.91 | 3.94 | 3.99 | 84900.0 | 3.77 |
2020-09-25 | 3.93 | 3.8 | 3.8 | 3.9 | 38600.0 | 3.68 |
2020-09-24 | 3.86 | 3.71 | 3.75 | 3.8 | 73400.0 | 3.59 |
2020-09-23 | 3.93 | 3.76 | 3.92 | 3.77 | 56100.0 | 3.56 |
2020-09-22 | 3.95 | 3.8 | 3.95 | 3.9 | 65300.0 | 3.68 |
2020-09-21 | 3.99 | 3.82 | 3.9 | 3.91 | 136800.0 | 3.69 |
2020-09-18 | 4.0 | 3.71 | 4.0 | 3.71 | 133500.0 | 3.5 |
2020-09-17 | 4.07 | 3.91 | 3.96 | 3.98 | 48200.0 | 3.76 |
2020-09-16 | 4.07 | 3.92 | 3.97 | 3.93 | 91300.0 | 3.71 |
2020-09-15 | 4.0 | 3.87 | 3.99 | 3.97 | 79100.0 | 3.75 |
2020-09-14 | 4.0 | 3.84 | 3.97 | 3.95 | 130200.0 | 3.73 |
2020-09-11 | 3.95 | 3.55 | 3.6 | 3.8 | 338600.0 | 3.59 |
2020-09-10 | 3.44 | 3.4 | 3.42 | 3.42 | 17900.0 | 3.23 |
2020-09-09 | 3.45 | 3.4 | 3.42 | 3.41 | 26300.0 | 3.22 |
2020-09-08 | 3.49 | 3.38 | 3.49 | 3.41 | 36800.0 | 3.22 |
2020-09-04 | 3.52 | 3.37 | 3.43 | 3.51 | 32500.0 | 3.31 |
2020-09-03 | 3.53 | 3.4 | 3.45 | 3.41 | 63700.0 | 3.22 |
2020-09-02 | 3.53 | 3.42 | 3.45 | 3.47 | 67600.0 | 3.28 |
2020-09-01 | 3.57 | 3.45 | 3.57 | 3.53 | 48500.0 | 3.33 |
2020-08-31 | 3.63 | 3.52 | 3.55 | 3.55 | 36100.0 | 3.35 |
2020-08-28 | 3.6 | 3.43 | 3.45 | 3.6 | 38000.0 | 3.4 |
2020-08-27 | 3.51 | 3.38 | 3.48 | 3.43 | 97700.0 | 3.24 |
2020-08-26 | 3.57 | 3.46 | 3.56 | 3.48 | 28900.0 | 3.29 |
2020-08-25 | 3.63 | 3.53 | 3.63 | 3.55 | 14600.0 | 3.35 |
2020-08-24 | 3.62 | 3.4 | 3.54 | 3.58 | 58700.0 | 3.38 |
2020-08-21 | 3.53 | 3.41 | 3.47 | 3.44 | 53400.0 | 3.25 |
2020-08-20 | 3.58 | 3.5 | 3.51 | 3.5 | 29400.0 | 3.31 |
2020-08-19 | 3.62 | 3.54 | 3.55 | 3.55 | 31300.0 | 3.35 |
2020-08-18 | 3.63 | 3.5 | 3.6 | 3.51 | 55300.0 | 3.32 |
2020-08-17 | 3.71 | 3.61 | 3.61 | 3.63 | 70200.0 | 3.43 |
2020-08-14 | 3.63 | 3.52 | 3.54 | 3.61 | 15800.0 | 3.41 |
2020-08-13 | 3.68 | 3.58 | 3.62 | 3.58 | 38000.0 | 3.38 |
2020-08-12 | 3.74 | 3.6 | 3.68 | 3.6 | 36900.0 | 3.4 |
2020-08-11 | 3.69 | 3.6 | 3.65 | 3.68 | 54000.0 | 3.48 |
2020-08-10 | 3.65 | 3.54 | 3.55 | 3.63 | 110700.0 | 3.43 |
2020-08-07 | 3.53 | 3.36 | 3.41 | 3.53 | 74300.0 | 3.33 |
2020-08-06 | 3.38 | 3.31 | 3.38 | 3.32 | 17800.0 | 3.14 |
2020-08-05 | 3.43 | 3.21 | 3.3 | 3.35 | 55800.0 | 3.16 |
2020-08-04 | 3.29 | 3.18 | 3.24 | 3.25 | 79300.0 | 3.07 |
2020-08-03 | 3.32 | 3.15 | 3.29 | 3.28 | 74600.0 | 3.1 |
2020-07-31 | 3.48 | 3.31 | 3.38 | 3.32 | 76300.0 | 3.14 |
2020-07-30 | 3.58 | 3.42 | 3.44 | 3.44 | 81500.0 | 3.25 |
2020-07-29 | 3.58 | 3.52 | 3.55 | 3.56 | 88800.0 | 3.25 |
2020-07-28 | 3.6 | 3.5 | 3.6 | 3.55 | 29600.0 | 3.24 |
2020-07-27 | 3.61 | 3.48 | 3.53 | 3.57 | 90300.0 | 3.26 |
2020-07-24 | 3.54 | 3.45 | 3.54 | 3.48 | 55200.0 | 3.18 |
2020-07-23 | 3.57 | 3.35 | 3.4 | 3.51 | 78700.0 | 3.2 |
2020-07-22 | 3.5 | 3.03 | 3.11 | 3.45 | 428000.0 | 3.15 |
2020-07-21 | 2.94 | 2.9 | 2.9 | 2.91 | 121600.0 | 2.66 |
2020-07-20 | 2.96 | 2.9 | 2.93 | 2.9 | 43600.0 | 2.65 |
2020-07-17 | 2.95 | 2.84 | 2.9 | 2.95 | 79300.0 | 2.69 |
2020-07-16 | 2.94 | 2.87 | 2.93 | 2.88 | 18100.0 | 2.63 |
2020-07-15 | 3.0 | 2.81 | 2.81 | 2.96 | 46400.0 | 2.7 |
2020-07-14 | 2.94 | 2.84 | 2.9 | 2.84 | 34800.0 | 2.59 |
2020-07-13 | 2.96 | 2.75 | 2.87 | 2.93 | 140200.0 | 2.67 |
2020-07-10 | 2.99 | 2.9 | 2.99 | 2.93 | 80100.0 | 2.67 |
2020-07-09 | 2.98 | 2.9 | 2.93 | 2.97 | 36900.0 | 2.71 |
2020-07-08 | 2.97 | 2.86 | 2.86 | 2.96 | 54300.0 | 2.7 |
2020-07-07 | 2.95 | 2.86 | 2.93 | 2.87 | 29200.0 | 2.61 |
2020-07-06 | 3.03 | 2.89 | 3.02 | 2.94 | 64000.0 | 2.68 |
2020-07-02 | 3.02 | 2.85 | 2.85 | 2.94 | 58200.0 | 2.68 |
2020-07-01 | 3.07 | 2.86 | 2.96 | 2.88 | 34900.0 | 2.63 |
2020-06-30 | 3.05 | 2.92 | 3.0 | 2.96 | 21500.0 | 2.7 |
2020-06-29 | 3.09 | 2.92 | 3.08 | 2.92 | 57900.0 | 2.66 |
2020-06-26 | 3.03 | 2.91 | 2.97 | 3.0 | 51900.0 | 2.74 |
2020-06-25 | 3.04 | 2.95 | 2.96 | 2.97 | 35600.0 | 2.71 |
2020-06-24 | 3.0 | 2.91 | 3.0 | 2.95 | 111200.0 | 2.69 |
2020-06-23 | 3.01 | 2.97 | 3.0 | 2.99 | 30900.0 | 2.73 |
2020-06-22 | 3.1 | 2.92 | 3.1 | 2.97 | 52900.0 | 2.72 |
2020-06-19 | 3.08 | 3.0 | 3.05 | 3.06 | 58000.0 | 2.79 |
2020-06-18 | 3.17 | 3.0 | 3.04 | 3.02 | 43400.0 | 2.76 |
2020-06-17 | 3.32 | 3.07 | 3.3 | 3.09 | 53500.0 | 2.82 |
2020-06-16 | 3.64 | 3.26 | 3.64 | 3.28 | 51300.0 | 2.99 |
2020-06-15 | 3.25 | 2.96 | 2.96 | 3.22 | 35600.0 | 2.94 |
2020-06-12 | 3.16 | 2.99 | 2.99 | 3.04 | 42700.0 | 2.77 |
2020-06-11 | 3.2 | 2.91 | 3.2 | 2.97 | 79100.0 | 2.71 |
2020-06-10 | 3.41 | 3.28 | 3.41 | 3.28 | 66500.0 | 2.99 |
2020-06-09 | 3.42 | 3.36 | 3.42 | 3.37 | 30600.0 | 3.08 |
2020-06-08 | 3.54 | 3.23 | 3.27 | 3.46 | 154200.0 | 3.16 |
2020-06-05 | 3.22 | 3.06 | 3.17 | 3.19 | 93900.0 | 2.91 |
2020-06-04 | 3.1 | 3.0 | 3.1 | 3.05 | 38700.0 | 2.78 |
2020-06-03 | 3.09 | 2.96 | 2.96 | 3.05 | 44600.0 | 2.78 |
2020-06-02 | 2.99 | 2.87 | 2.87 | 2.93 | 59800.0 | 2.67 |
2020-06-01 | 3.01 | 2.85 | 2.86 | 2.89 | 51800.0 | 2.64 |
2020-05-29 | 2.94 | 2.84 | 2.93 | 2.89 | 47000.0 | 2.64 |
2020-05-28 | 3.09 | 2.78 | 2.82 | 2.93 | 171900.0 | 2.67 |
2020-05-27 | 2.85 | 2.67 | 2.84 | 2.84 | 54400.0 | 2.59 |
2020-05-26 | 2.75 | 2.55 | 2.63 | 2.73 | 122700.0 | 2.49 |
2020-05-22 | 2.53 | 2.32 | 2.48 | 2.51 | 60300.0 | 2.29 |
2020-05-21 | 2.61 | 2.45 | 2.61 | 2.48 | 56400.0 | 2.26 |
2020-05-20 | 2.58 | 2.49 | 2.54 | 2.51 | 47300.0 | 2.29 |
2020-05-19 | 2.6 | 2.45 | 2.53 | 2.51 | 64500.0 | 2.29 |
2020-05-18 | 2.6 | 2.34 | 2.38 | 2.45 | 69100.0 | 2.24 |
2020-05-15 | 2.47 | 2.26 | 2.46 | 2.29 | 145200.0 | 2.09 |
2020-05-14 | 2.55 | 2.31 | 2.41 | 2.45 | 77200.0 | 2.24 |
2020-05-13 | 2.55 | 2.4 | 2.45 | 2.43 | 79000.0 | 2.22 |
2020-05-12 | 2.88 | 2.4 | 2.88 | 2.43 | 132100.0 | 2.22 |
2020-05-11 | 2.88 | 2.62 | 2.65 | 2.85 | 115900.0 | 2.6 |
2020-05-08 | 2.75 | 2.36 | 2.37 | 2.62 | 131300.0 | 2.39 |
2020-05-07 | 2.35 | 2.21 | 2.23 | 2.29 | 90200.0 | 2.09 |
2020-05-06 | 2.26 | 2.16 | 2.26 | 2.23 | 47500.0 | 2.04 |
2020-05-05 | 2.31 | 2.2 | 2.28 | 2.22 | 96400.0 | 2.03 |
2020-05-04 | 2.32 | 2.15 | 2.15 | 2.29 | 79800.0 | 2.09 |
2020-05-01 | 2.18 | 2.12 | 2.14 | 2.13 | 43100.0 | 1.94 |
2020-04-30 | 2.44 | 2.16 | 2.44 | 2.25 | 70700.0 | 2.05 |
2020-04-29 | 2.47 | 2.13 | 2.19 | 2.46 | 149100.0 | 2.25 |
2020-04-28 | 2.25 | 2.1 | 2.24 | 2.15 | 49100.0 | 1.96 |
2020-04-27 | 2.2 | 2.01 | 2.01 | 2.17 | 95300.0 | 1.98 |
2020-04-24 | 2.05 | 1.95 | 2.02 | 2.03 | 110700.0 | 1.85 |
2020-04-23 | 2.13 | 2.0 | 2.02 | 2.0 | 38700.0 | 1.83 |
2020-04-22 | 2.19 | 2.0 | 2.13 | 2.04 | 105000.0 | 1.86 |
2020-04-21 | 2.17 | 2.0 | 2.12 | 2.08 | 100800.0 | 1.9 |
2020-04-20 | 2.29 | 2.11 | 2.17 | 2.13 | 71200.0 | 1.94 |
2020-04-17 | 2.5 | 2.1 | 2.39 | 2.26 | 95800.0 | 2.06 |
2020-04-16 | 2.3 | 2.1 | 2.1 | 2.25 | 182400.0 | 2.05 |
2020-04-15 | 2.38 | 2.07 | 2.3 | 2.08 | 92800.0 | 1.9 |
2020-04-14 | 2.45 | 2.26 | 2.37 | 2.29 | 164800.0 | 2.09 |
2020-04-13 | 2.49 | 2.24 | 2.37 | 2.37 | 93400.0 | 2.16 |
2020-04-09 | 2.48 | 2.08 | 2.17 | 2.37 | 164900.0 | 2.16 |
2020-04-08 | 2.15 | 1.95 | 1.95 | 2.13 | 137200.0 | 1.94 |
2020-04-07 | 1.91 | 1.69 | 1.8 | 1.88 | 125300.0 | 1.72 |
2020-04-06 | 1.74 | 1.6 | 1.66 | 1.67 | 52900.0 | 1.52 |
2020-04-03 | 1.74 | 1.55 | 1.67 | 1.68 | 107900.0 | 1.53 |
2020-04-02 | 1.73 | 1.64 | 1.66 | 1.68 | 36200.0 | 1.53 |
2020-04-01 | 1.75 | 1.61 | 1.67 | 1.66 | 60300.0 | 1.51 |
2020-03-31 | 1.87 | 1.6 | 1.8 | 1.74 | 117100.0 | 1.59 |
2020-03-30 | 1.96 | 1.63 | 1.81 | 1.77 | 210800.0 | 1.62 |
2020-03-27 | 2.12 | 1.9 | 2.09 | 2.09 | 117900.0 | 1.91 |
2020-03-26 | 2.48 | 1.96 | 1.96 | 2.09 | 176200.0 | 1.91 |
2020-03-25 | 2.13 | 1.7 | 1.72 | 1.77 | 160100.0 | 1.62 |
2020-03-24 | 1.9 | 1.63 | 1.68 | 1.66 | 137500.0 | 1.52 |
2020-03-23 | 1.99 | 1.45 | 1.99 | 1.61 | 216700.0 | 1.47 |
2020-03-20 | 2.29 | 1.85 | 1.87 | 1.99 | 208700.0 | 1.82 |
2020-03-19 | 2.14 | 1.23 | 1.23 | 1.77 | 223300.0 | 1.62 |
2020-03-18 | 2.28 | 1.2 | 2.28 | 1.23 | 706500.0 | 1.12 |
2020-03-17 | 2.51 | 2.25 | 2.35 | 2.31 | 152500.0 | 2.11 |
2020-03-16 | 2.7 | 2.26 | 2.55 | 2.47 | 145800.0 | 2.25 |
2020-03-13 | 2.95 | 2.61 | 2.71 | 2.81 | 94000.0 | 2.56 |
2020-03-12 | 3.04 | 2.57 | 2.78 | 2.8 | 275800.0 | 2.56 |
2020-03-11 | 3.42 | 3.25 | 3.36 | 3.29 | 101200.0 | 3.0 |
2020-03-10 | 3.6 | 3.36 | 3.43 | 3.42 | 116200.0 | 3.12 |
2020-03-09 | 3.7 | 3.21 | 3.41 | 3.34 | 225300.0 | 3.05 |
2020-03-06 | 4.05 | 3.9 | 3.95 | 3.91 | 37200.0 | 3.57 |
2020-03-05 | 4.19 | 3.69 | 4.19 | 3.96 | 199400.0 | 3.61 |
2020-03-04 | 4.22 | 4.05 | 4.07 | 4.21 | 98500.0 | 3.84 |
2020-03-03 | 4.07 | 3.89 | 3.92 | 4.0 | 109900.0 | 3.65 |
2020-03-02 | 3.87 | 3.77 | 3.79 | 3.8 | 128600.0 | 3.47 |
2020-02-28 | 3.93 | 3.75 | 3.77 | 3.82 | 165600.0 | 3.49 |
2020-02-27 | 4.09 | 3.92 | 4.05 | 3.96 | 268700.0 | 3.61 |
2020-02-26 | 4.18 | 4.1 | 4.11 | 4.11 | 62400.0 | 3.75 |
2020-02-25 | 4.22 | 4.1 | 4.22 | 4.12 | 182800.0 | 3.76 |
2020-02-24 | 4.26 | 4.2 | 4.26 | 4.2 | 52400.0 | 3.83 |
2020-02-21 | 4.27 | 4.2 | 4.2 | 4.26 | 31400.0 | 3.89 |
2020-02-20 | 4.25 | 4.19 | 4.19 | 4.23 | 30800.0 | 3.86 |
2020-02-19 | 4.24 | 4.2 | 4.2 | 4.22 | 26300.0 | 3.85 |
2020-02-18 | 4.23 | 4.16 | 4.16 | 4.2 | 121600.0 | 3.83 |