名前 | SEACOR Marine Holdings Inc. Common Stock |
ティッカー | SMHI |
国 | nan |
上場年 | 2017.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.24 | 3.94 | 3.97 | 4.2 | 226200.0 | 4.2 |
2021-02-12 | 3.97 | 3.6 | 3.63 | 3.84 | 121900.0 | 3.84 |
2021-02-11 | 3.8 | 3.47 | 3.8 | 3.59 | 59700.0 | 3.59 |
2021-02-10 | 3.98 | 3.69 | 3.85 | 3.77 | 60500.0 | 3.77 |
2021-02-09 | 3.88 | 3.57 | 3.75 | 3.77 | 63600.0 | 3.77 |
2021-02-08 | 3.75 | 3.56 | 3.59 | 3.73 | 178700.0 | 3.73 |
2021-02-05 | 3.59 | 3.38 | 3.43 | 3.47 | 93600.0 | 3.47 |
2021-02-04 | 3.45 | 3.18 | 3.22 | 3.36 | 96500.0 | 3.36 |
2021-02-03 | 3.32 | 3.07 | 3.08 | 3.22 | 71800.0 | 3.22 |
2021-02-02 | 3.09 | 2.86 | 2.91 | 3.05 | 110500.0 | 3.05 |
2021-02-01 | 2.86 | 2.63 | 2.78 | 2.86 | 94700.0 | 2.86 |
2021-01-29 | 3.0 | 2.62 | 2.93 | 2.7 | 117800.0 | 2.7 |
2021-01-28 | 2.94 | 2.72 | 2.8 | 2.9 | 82900.0 | 2.9 |
2021-01-27 | 2.95 | 2.65 | 2.95 | 2.8 | 122500.0 | 2.8 |
2021-01-26 | 3.1 | 2.95 | 3.07 | 2.98 | 37100.0 | 2.98 |
2021-01-25 | 3.13 | 2.97 | 3.0 | 3.07 | 79500.0 | 3.07 |
2021-01-22 | 2.99 | 2.68 | 2.98 | 2.97 | 167300.0 | 2.97 |
2021-01-21 | 3.15 | 2.9 | 3.15 | 3.02 | 123400.0 | 3.02 |
2021-01-20 | 3.25 | 3.01 | 3.23 | 3.11 | 101400.0 | 3.11 |
2021-01-19 | 3.23 | 3.16 | 3.21 | 3.22 | 65500.0 | 3.22 |
2021-01-15 | 3.22 | 3.06 | 3.2 | 3.22 | 46500.0 | 3.22 |
2021-01-14 | 3.36 | 3.19 | 3.26 | 3.23 | 88400.0 | 3.23 |
2021-01-13 | 3.46 | 3.14 | 3.41 | 3.26 | 111900.0 | 3.26 |
2021-01-12 | 3.41 | 3.01 | 3.01 | 3.34 | 144400.0 | 3.34 |
2021-01-11 | 3.09 | 2.93 | 3.01 | 2.99 | 78900.0 | 2.99 |
2021-01-08 | 3.25 | 2.96 | 3.25 | 3.02 | 176900.0 | 3.02 |
2021-01-07 | 3.34 | 3.2 | 3.27 | 3.25 | 76300.0 | 3.25 |
2021-01-06 | 3.36 | 3.1 | 3.1 | 3.25 | 133800.0 | 3.25 |
2021-01-05 | 3.23 | 2.85 | 2.86 | 3.1 | 205600.0 | 3.1 |
2021-01-04 | 2.88 | 2.67 | 2.74 | 2.84 | 197100.0 | 2.84 |
2020-12-31 | 2.99 | 2.63 | 2.89 | 2.71 | 337300.0 | 2.71 |
2020-12-30 | 2.86 | 2.6 | 2.6 | 2.85 | 201600.0 | 2.85 |
2020-12-29 | 2.7 | 2.54 | 2.6 | 2.6 | 331700.0 | 2.6 |
2020-12-28 | 2.81 | 2.6 | 2.79 | 2.6 | 98400.0 | 2.6 |
2020-12-24 | 2.82 | 2.73 | 2.82 | 2.8 | 94400.0 | 2.8 |
2020-12-23 | 2.89 | 2.64 | 2.69 | 2.86 | 286400.0 | 2.86 |
2020-12-22 | 2.71 | 2.6 | 2.66 | 2.68 | 156100.0 | 2.68 |
2020-12-21 | 2.69 | 2.49 | 2.54 | 2.66 | 312600.0 | 2.66 |
2020-12-18 | 2.75 | 2.31 | 2.48 | 2.63 | 477700.0 | 2.63 |
2020-12-17 | 2.41 | 2.13 | 2.19 | 2.37 | 233200.0 | 2.37 |
2020-12-16 | 2.28 | 2.08 | 2.14 | 2.21 | 278600.0 | 2.21 |
2020-12-15 | 2.1 | 2.02 | 2.05 | 2.07 | 105500.0 | 2.07 |
2020-12-14 | 2.11 | 2.0 | 2.1 | 2.06 | 264000.0 | 2.06 |
2020-12-11 | 2.16 | 2.0 | 2.15 | 2.12 | 267600.0 | 2.12 |
2020-12-10 | 2.16 | 1.99 | 1.99 | 2.13 | 189600.0 | 2.13 |
2020-12-09 | 2.12 | 1.96 | 2.07 | 1.99 | 217400.0 | 1.99 |
2020-12-08 | 2.16 | 2.04 | 2.09 | 2.06 | 151900.0 | 2.06 |
2020-12-07 | 2.16 | 2.06 | 2.16 | 2.1 | 274500.0 | 2.1 |
2020-12-04 | 2.28 | 2.05 | 2.14 | 2.15 | 369000.0 | 2.15 |
2020-12-03 | 2.16 | 2.06 | 2.1 | 2.07 | 94900.0 | 2.07 |
2020-12-02 | 2.15 | 2.04 | 2.08 | 2.08 | 71200.0 | 2.08 |
2020-12-01 | 2.19 | 2.05 | 2.09 | 2.08 | 66900.0 | 2.08 |
2020-11-30 | 2.22 | 2.05 | 2.15 | 2.05 | 273800.0 | 2.05 |
2020-11-27 | 2.23 | 2.1 | 2.12 | 2.15 | 83300.0 | 2.15 |
2020-11-25 | 2.24 | 2.1 | 2.24 | 2.13 | 135400.0 | 2.13 |
2020-11-24 | 2.49 | 2.25 | 2.38 | 2.28 | 165500.0 | 2.28 |
2020-11-23 | 2.38 | 2.02 | 2.06 | 2.35 | 137700.0 | 2.35 |
2020-11-20 | 2.2 | 2.01 | 2.05 | 2.02 | 61200.0 | 2.02 |
2020-11-19 | 2.12 | 1.95 | 2.07 | 2.07 | 64500.0 | 2.07 |
2020-11-18 | 2.2 | 2.01 | 2.01 | 2.05 | 175400.0 | 2.05 |
2020-11-17 | 2.05 | 1.85 | 1.89 | 2.01 | 127300.0 | 2.01 |
2020-11-16 | 1.97 | 1.67 | 1.7 | 1.95 | 180700.0 | 1.95 |
2020-11-13 | 1.72 | 1.62 | 1.64 | 1.68 | 136300.0 | 1.68 |
2020-11-12 | 1.8 | 1.61 | 1.8 | 1.64 | 249400.0 | 1.64 |
2020-11-11 | 1.83 | 1.64 | 1.76 | 1.7 | 141400.0 | 1.7 |
2020-11-10 | 1.91 | 1.74 | 1.87 | 1.75 | 107600.0 | 1.75 |
2020-11-09 | 2.06 | 1.75 | 2.0 | 1.88 | 223300.0 | 1.88 |
2020-11-06 | 1.87 | 1.79 | 1.81 | 1.82 | 55700.0 | 1.82 |
2020-11-05 | 1.83 | 1.71 | 1.72 | 1.78 | 59200.0 | 1.78 |
2020-11-04 | 1.84 | 1.69 | 1.81 | 1.7 | 151000.0 | 1.7 |
2020-11-03 | 1.92 | 1.78 | 1.8 | 1.81 | 71600.0 | 1.81 |
2020-11-02 | 1.87 | 1.72 | 1.72 | 1.81 | 29700.0 | 1.81 |
2020-10-30 | 1.84 | 1.65 | 1.79 | 1.72 | 46900.0 | 1.72 |
2020-10-29 | 1.93 | 1.66 | 1.69 | 1.79 | 184700.0 | 1.79 |
2020-10-28 | 1.76 | 1.65 | 1.74 | 1.68 | 224800.0 | 1.68 |
2020-10-27 | 1.99 | 1.72 | 1.99 | 1.84 | 130000.0 | 1.84 |
2020-10-26 | 2.02 | 1.92 | 2.01 | 1.94 | 78200.0 | 1.94 |
2020-10-23 | 2.14 | 2.05 | 2.13 | 2.05 | 19200.0 | 2.05 |
2020-10-22 | 2.18 | 2.09 | 2.11 | 2.14 | 33300.0 | 2.14 |
2020-10-21 | 2.18 | 1.98 | 2.11 | 2.1 | 94500.0 | 2.1 |
2020-10-20 | 2.21 | 2.03 | 2.06 | 2.11 | 46500.0 | 2.11 |
2020-10-19 | 2.1 | 1.96 | 2.09 | 2.03 | 113600.0 | 2.03 |
2020-10-16 | 2.16 | 2.02 | 2.1 | 2.05 | 62200.0 | 2.05 |
2020-10-15 | 2.11 | 2.02 | 2.07 | 2.09 | 43200.0 | 2.09 |
2020-10-14 | 2.14 | 2.03 | 2.07 | 2.07 | 99100.0 | 2.07 |
2020-10-13 | 2.24 | 2.04 | 2.24 | 2.08 | 47200.0 | 2.08 |
2020-10-12 | 2.34 | 2.09 | 2.34 | 2.15 | 143500.0 | 2.15 |
2020-10-09 | 2.48 | 2.24 | 2.24 | 2.31 | 147700.0 | 2.31 |
2020-10-08 | 2.27 | 2.15 | 2.19 | 2.24 | 85800.0 | 2.24 |
2020-10-07 | 2.25 | 2.14 | 2.2 | 2.19 | 110200.0 | 2.19 |
2020-10-06 | 2.45 | 2.13 | 2.19 | 2.21 | 192300.0 | 2.21 |
2020-10-05 | 2.26 | 2.05 | 2.05 | 2.18 | 48300.0 | 2.18 |
2020-10-02 | 2.09 | 1.92 | 1.93 | 2.05 | 60200.0 | 2.05 |
2020-10-01 | 2.09 | 1.98 | 2.04 | 1.99 | 102900.0 | 1.99 |
2020-09-30 | 2.13 | 2.03 | 2.05 | 2.03 | 82400.0 | 2.03 |
2020-09-29 | 2.11 | 2.02 | 2.11 | 2.07 | 76000.0 | 2.07 |
2020-09-28 | 2.2 | 2.04 | 2.05 | 2.11 | 146400.0 | 2.11 |
2020-09-25 | 2.21 | 2.02 | 2.16 | 2.03 | 186500.0 | 2.03 |
2020-09-24 | 2.17 | 2.03 | 2.14 | 2.15 | 143800.0 | 2.15 |
2020-09-23 | 2.3 | 2.14 | 2.3 | 2.15 | 114500.0 | 2.15 |
2020-09-22 | 2.31 | 2.17 | 2.31 | 2.28 | 117100.0 | 2.28 |
2020-09-21 | 2.32 | 2.24 | 2.3 | 2.29 | 78300.0 | 2.29 |
2020-09-18 | 2.41 | 2.28 | 2.36 | 2.37 | 152400.0 | 2.37 |
2020-09-17 | 2.42 | 2.28 | 2.33 | 2.37 | 90000.0 | 2.37 |
2020-09-16 | 2.54 | 2.31 | 2.37 | 2.36 | 113900.0 | 2.36 |
2020-09-15 | 2.41 | 2.31 | 2.4 | 2.34 | 81700.0 | 2.34 |
2020-09-14 | 2.38 | 2.12 | 2.31 | 2.34 | 117000.0 | 2.34 |
2020-09-11 | 2.41 | 2.19 | 2.41 | 2.23 | 112500.0 | 2.23 |
2020-09-10 | 2.53 | 2.23 | 2.37 | 2.37 | 291900.0 | 2.37 |
2020-09-09 | 2.5 | 2.28 | 2.5 | 2.37 | 63200.0 | 2.37 |
2020-09-08 | 2.52 | 2.3 | 2.52 | 2.43 | 56100.0 | 2.43 |
2020-09-04 | 2.53 | 2.4 | 2.44 | 2.5 | 64800.0 | 2.5 |
2020-09-03 | 2.62 | 2.43 | 2.48 | 2.44 | 149600.0 | 2.44 |
2020-09-02 | 2.68 | 2.46 | 2.68 | 2.58 | 150700.0 | 2.58 |
2020-09-01 | 2.73 | 2.65 | 2.68 | 2.68 | 55500.0 | 2.68 |
2020-08-31 | 3.01 | 2.65 | 3.0 | 2.68 | 110600.0 | 2.68 |
2020-08-28 | 2.95 | 2.6 | 2.62 | 2.95 | 61400.0 | 2.95 |
2020-08-27 | 2.67 | 2.55 | 2.59 | 2.65 | 78200.0 | 2.65 |
2020-08-26 | 2.79 | 2.54 | 2.79 | 2.61 | 110100.0 | 2.61 |
2020-08-25 | 2.84 | 2.72 | 2.8 | 2.75 | 70600.0 | 2.75 |
2020-08-24 | 2.88 | 2.73 | 2.81 | 2.81 | 72400.0 | 2.81 |
2020-08-21 | 2.95 | 2.73 | 2.86 | 2.79 | 130900.0 | 2.79 |
2020-08-20 | 3.08 | 2.9 | 3.0 | 2.92 | 111600.0 | 2.92 |
2020-08-19 | 3.27 | 3.06 | 3.14 | 3.11 | 91100.0 | 3.11 |
2020-08-18 | 3.47 | 3.04 | 3.4 | 3.13 | 147200.0 | 3.13 |
2020-08-17 | 3.5 | 3.23 | 3.41 | 3.39 | 326400.0 | 3.39 |
2020-08-14 | 3.37 | 3.07 | 3.33 | 3.35 | 275200.0 | 3.35 |
2020-08-13 | 3.39 | 2.77 | 2.84 | 3.28 | 370400.0 | 3.28 |
2020-08-12 | 2.89 | 2.59 | 2.84 | 2.77 | 169000.0 | 2.77 |
2020-08-11 | 2.99 | 2.71 | 2.92 | 2.77 | 205100.0 | 2.77 |
2020-08-10 | 3.08 | 2.61 | 2.65 | 2.86 | 491500.0 | 2.86 |
2020-08-07 | 2.59 | 2.3 | 2.52 | 2.5 | 132900.0 | 2.5 |
2020-08-06 | 2.56 | 2.4 | 2.55 | 2.52 | 70900.0 | 2.52 |
2020-08-05 | 2.69 | 2.46 | 2.46 | 2.56 | 150600.0 | 2.56 |
2020-08-04 | 2.49 | 2.36 | 2.41 | 2.42 | 71500.0 | 2.42 |
2020-08-03 | 2.45 | 2.33 | 2.42 | 2.42 | 101700.0 | 2.42 |
2020-07-31 | 2.53 | 2.36 | 2.49 | 2.46 | 108500.0 | 2.46 |
2020-07-30 | 2.54 | 2.3 | 2.42 | 2.54 | 94000.0 | 2.54 |
2020-07-29 | 3.08 | 2.32 | 2.99 | 2.43 | 451800.0 | 2.43 |
2020-07-28 | 2.84 | 2.55 | 2.56 | 2.75 | 355400.0 | 2.75 |
2020-07-27 | 2.68 | 2.3 | 2.38 | 2.53 | 235500.0 | 2.53 |
2020-07-24 | 2.38 | 2.3 | 2.37 | 2.34 | 50600.0 | 2.34 |
2020-07-23 | 2.44 | 2.26 | 2.34 | 2.31 | 69500.0 | 2.31 |
2020-07-22 | 2.47 | 2.24 | 2.47 | 2.3 | 153800.0 | 2.3 |
2020-07-21 | 2.44 | 2.21 | 2.21 | 2.33 | 255200.0 | 2.33 |
2020-07-20 | 2.32 | 2.16 | 2.23 | 2.21 | 215700.0 | 2.21 |
2020-07-17 | 2.43 | 2.17 | 2.43 | 2.23 | 138700.0 | 2.23 |
2020-07-16 | 2.36 | 2.22 | 2.32 | 2.33 | 301100.0 | 2.33 |
2020-07-15 | 2.58 | 2.28 | 2.46 | 2.33 | 394500.0 | 2.33 |
2020-07-14 | 2.48 | 2.1 | 2.18 | 2.4 | 353200.0 | 2.4 |
2020-07-13 | 2.39 | 2.12 | 2.35 | 2.18 | 244600.0 | 2.18 |
2020-07-10 | 2.38 | 2.19 | 2.23 | 2.33 | 208200.0 | 2.33 |
2020-07-09 | 2.39 | 2.21 | 2.31 | 2.23 | 220700.0 | 2.23 |
2020-07-08 | 2.41 | 2.23 | 2.27 | 2.33 | 202300.0 | 2.33 |
2020-07-07 | 2.4 | 2.23 | 2.34 | 2.26 | 240200.0 | 2.26 |
2020-07-06 | 2.7 | 2.36 | 2.67 | 2.36 | 516500.0 | 2.36 |
2020-07-02 | 2.78 | 2.56 | 2.74 | 2.61 | 260800.0 | 2.61 |
2020-07-01 | 2.78 | 2.52 | 2.56 | 2.67 | 284400.0 | 2.67 |
2020-06-30 | 2.65 | 2.46 | 2.57 | 2.55 | 313200.0 | 2.55 |
2020-06-29 | 2.88 | 2.53 | 2.68 | 2.66 | 668500.0 | 2.66 |
2020-06-26 | 2.8 | 2.17 | 2.32 | 2.68 | 2226200.0 | 2.68 |
2020-06-25 | 2.58 | 2.23 | 2.47 | 2.36 | 716300.0 | 2.36 |
2020-06-24 | 3.0 | 2.51 | 3.0 | 2.56 | 677600.0 | 2.56 |
2020-06-23 | 3.18 | 2.97 | 3.11 | 3.02 | 397400.0 | 3.02 |
2020-06-22 | 3.33 | 2.96 | 3.33 | 3.05 | 485700.0 | 3.05 |
2020-06-19 | 3.58 | 3.22 | 3.58 | 3.24 | 342900.0 | 3.24 |
2020-06-18 | 3.42 | 2.8 | 3.13 | 3.39 | 513800.0 | 3.39 |
2020-06-17 | 3.68 | 3.05 | 3.68 | 3.14 | 460800.0 | 3.14 |
2020-06-16 | 4.2 | 3.6 | 3.82 | 3.65 | 354000.0 | 3.65 |
2020-06-15 | 3.65 | 3.04 | 3.3 | 3.54 | 453300.0 | 3.54 |
2020-06-12 | 4.06 | 3.36 | 4.01 | 3.43 | 538400.0 | 3.43 |
2020-06-11 | 3.91 | 3.0 | 3.16 | 3.56 | 636000.0 | 3.56 |
2020-06-10 | 4.75 | 3.33 | 4.4 | 3.93 | 982100.0 | 3.93 |
2020-06-09 | 4.65 | 3.56 | 4.5 | 4.39 | 816200.0 | 4.39 |
2020-06-08 | 5.0 | 3.63 | 3.64 | 4.79 | 1733100.0 | 4.79 |
2020-06-05 | 3.4 | 2.69 | 2.99 | 3.31 | 2385600.0 | 3.31 |
2020-06-04 | 2.63 | 1.85 | 1.97 | 2.45 | 2387700.0 | 2.45 |
2020-06-03 | 1.97 | 1.5 | 1.55 | 1.82 | 2010800.0 | 1.82 |
2020-06-02 | 1.54 | 1.49 | 1.52 | 1.51 | 363100.0 | 1.51 |
2020-06-01 | 1.57 | 1.5 | 1.57 | 1.5 | 511900.0 | 1.5 |
2020-05-29 | 1.6 | 1.46 | 1.6 | 1.55 | 1416000.0 | 1.55 |
2020-05-28 | 1.58 | 1.49 | 1.57 | 1.52 | 926100.0 | 1.52 |
2020-05-27 | 1.63 | 1.49 | 1.62 | 1.51 | 869300.0 | 1.51 |
2020-05-26 | 1.6 | 1.53 | 1.59 | 1.57 | 813500.0 | 1.57 |
2020-05-22 | 1.64 | 1.48 | 1.56 | 1.54 | 1217800.0 | 1.54 |
2020-05-21 | 1.55 | 1.49 | 1.51 | 1.49 | 200800.0 | 1.49 |
2020-05-20 | 1.65 | 1.47 | 1.57 | 1.5 | 569500.0 | 1.5 |
2020-05-19 | 1.8 | 1.55 | 1.8 | 1.56 | 642200.0 | 1.56 |
2020-05-18 | 1.99 | 1.77 | 1.92 | 1.78 | 290400.0 | 1.78 |
2020-05-15 | 1.92 | 1.85 | 1.9 | 1.87 | 160800.0 | 1.87 |
2020-05-14 | 1.92 | 1.78 | 1.91 | 1.82 | 158700.0 | 1.82 |
2020-05-13 | 2.12 | 1.93 | 2.09 | 1.95 | 149600.0 | 1.95 |
2020-05-12 | 2.36 | 2.07 | 2.31 | 2.09 | 187600.0 | 2.09 |
2020-05-11 | 2.41 | 2.16 | 2.35 | 2.29 | 151000.0 | 2.29 |
2020-05-08 | 2.67 | 2.39 | 2.4 | 2.41 | 115100.0 | 2.41 |
2020-05-07 | 2.68 | 2.32 | 2.68 | 2.39 | 88500.0 | 2.39 |
2020-05-06 | 2.8 | 2.55 | 2.72 | 2.58 | 50900.0 | 2.58 |
2020-05-05 | 3.06 | 2.54 | 2.97 | 2.61 | 122900.0 | 2.61 |
2020-05-04 | 3.03 | 2.79 | 2.9 | 2.84 | 111600.0 | 2.84 |
2020-05-01 | 3.19 | 2.97 | 3.06 | 2.99 | 94400.0 | 2.99 |
2020-04-30 | 3.29 | 3.0 | 3.28 | 3.13 | 83900.0 | 3.13 |
2020-04-29 | 3.77 | 3.17 | 3.18 | 3.32 | 134000.0 | 3.32 |
2020-04-28 | 3.22 | 2.93 | 3.08 | 3.03 | 61300.0 | 3.03 |
2020-04-27 | 3.12 | 2.84 | 3.03 | 3.01 | 61600.0 | 3.01 |
2020-04-24 | 3.14 | 2.97 | 3.1 | 3.05 | 41700.0 | 3.05 |
2020-04-23 | 3.16 | 2.92 | 3.07 | 3.03 | 79900.0 | 3.03 |
2020-04-22 | 3.15 | 2.9 | 3.05 | 3.05 | 40700.0 | 3.05 |
2020-04-21 | 3.03 | 2.94 | 2.95 | 2.97 | 30900.0 | 2.97 |
2020-04-20 | 3.17 | 2.84 | 3.17 | 2.97 | 71300.0 | 2.97 |
2020-04-17 | 3.35 | 3.0 | 3.0 | 3.17 | 48200.0 | 3.17 |
2020-04-16 | 3.47 | 2.95 | 3.46 | 3.03 | 43100.0 | 3.03 |
2020-04-15 | 3.7 | 3.4 | 3.7 | 3.45 | 37100.0 | 3.45 |
2020-04-14 | 3.96 | 3.74 | 3.88 | 3.82 | 38500.0 | 3.82 |
2020-04-13 | 4.29 | 3.71 | 4.19 | 3.72 | 36700.0 | 3.72 |
2020-04-09 | 4.69 | 3.98 | 4.24 | 4.19 | 63800.0 | 4.19 |
2020-04-08 | 4.49 | 4.04 | 4.16 | 4.14 | 27500.0 | 4.14 |
2020-04-07 | 4.94 | 4.06 | 4.79 | 4.13 | 50800.0 | 4.13 |
2020-04-06 | 4.9 | 3.58 | 3.82 | 4.79 | 75100.0 | 4.79 |
2020-04-03 | 4.02 | 3.45 | 3.54 | 3.94 | 61300.0 | 3.94 |
2020-04-02 | 4.25 | 3.6 | 3.99 | 3.6 | 74300.0 | 3.6 |
2020-04-01 | 4.38 | 3.6 | 4.35 | 3.63 | 37900.0 | 3.63 |
2020-03-31 | 4.6 | 3.74 | 3.74 | 4.38 | 43700.0 | 4.38 |
2020-03-30 | 4.32 | 3.69 | 4.26 | 3.81 | 42700.0 | 3.81 |
2020-03-27 | 4.59 | 4.25 | 4.38 | 4.26 | 21600.0 | 4.26 |
2020-03-26 | 4.91 | 4.3 | 4.48 | 4.81 | 25300.0 | 4.81 |
2020-03-25 | 4.52 | 3.89 | 4.49 | 4.28 | 36900.0 | 4.28 |
2020-03-24 | 4.83 | 3.75 | 3.84 | 4.62 | 72600.0 | 4.62 |
2020-03-23 | 4.5 | 3.15 | 4.1 | 3.66 | 102700.0 | 3.66 |
2020-03-20 | 4.79 | 3.3 | 4.53 | 3.73 | 148100.0 | 3.73 |
2020-03-19 | 4.66 | 3.81 | 3.93 | 4.53 | 72700.0 | 4.53 |
2020-03-18 | 5.11 | 4.1 | 5.0 | 4.14 | 92000.0 | 4.14 |
2020-03-17 | 5.81 | 5.02 | 5.81 | 5.16 | 90400.0 | 5.16 |
2020-03-16 | 6.29 | 5.47 | 6.0 | 5.73 | 61200.0 | 5.73 |
2020-03-13 | 6.57 | 5.65 | 6.34 | 6.56 | 54300.0 | 6.56 |
2020-03-12 | 6.61 | 5.6 | 5.6 | 5.96 | 81500.0 | 5.96 |
2020-03-11 | 6.32 | 5.6 | 6.03 | 6.03 | 55200.0 | 6.03 |
2020-03-10 | 6.38 | 5.26 | 5.76 | 6.23 | 106900.0 | 6.23 |
2020-03-09 | 6.54 | 5.39 | 6.54 | 5.67 | 82800.0 | 5.67 |
2020-03-06 | 7.36 | 6.12 | 6.12 | 7.28 | 51000.0 | 7.28 |
2020-03-05 | 7.96 | 6.78 | 7.7 | 6.97 | 51000.0 | 6.97 |
2020-03-04 | 8.0 | 7.28 | 7.5 | 8.0 | 36500.0 | 8.0 |
2020-03-03 | 8.26 | 6.8 | 7.97 | 7.05 | 59500.0 | 7.05 |
2020-03-02 | 8.19 | 7.73 | 7.96 | 8.13 | 27400.0 | 8.13 |
2020-02-28 | 8.14 | 7.32 | 7.56 | 7.95 | 55100.0 | 7.95 |
2020-02-27 | 8.16 | 7.67 | 7.67 | 7.77 | 29400.0 | 7.77 |
2020-02-26 | 8.01 | 7.61 | 7.85 | 7.92 | 13100.0 | 7.92 |
2020-02-25 | 8.35 | 7.79 | 8.3 | 7.85 | 30700.0 | 7.85 |
2020-02-24 | 8.71 | 8.3 | 8.66 | 8.32 | 25400.0 | 8.32 |
2020-02-21 | 8.86 | 8.72 | 8.86 | 8.75 | 18700.0 | 8.75 |
2020-02-20 | 8.97 | 8.81 | 8.84 | 8.85 | 20300.0 | 8.85 |
2020-02-19 | 8.93 | 8.61 | 8.66 | 8.85 | 17100.0 | 8.85 |
2020-02-18 | 8.88 | 8.63 | 8.88 | 8.66 | 6200.0 | 8.66 |