名前 | Sundance Energy Inc. Common Stock |
ティッカー | SNDE |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.35 | 3.06 | 3.3 | 3.18 | 693700.0 | 3.18 |
2021-02-12 | 3.3 | 3.06 | 3.12 | 3.14 | 185300.0 | 3.14 |
2021-02-11 | 3.45 | 3.04 | 3.45 | 3.11 | 340800.0 | 3.11 |
2021-02-10 | 3.67 | 2.81 | 3.19 | 3.39 | 1487100.0 | 3.39 |
2021-02-09 | 3.15 | 2.73 | 2.83 | 3.1 | 525000.0 | 3.1 |
2021-02-08 | 2.91 | 2.72 | 2.83 | 2.8 | 649100.0 | 2.8 |
2021-02-05 | 2.85 | 2.61 | 2.74 | 2.79 | 355500.0 | 2.79 |
2021-02-04 | 2.89 | 2.69 | 2.83 | 2.73 | 318300.0 | 2.73 |
2021-02-03 | 2.95 | 2.76 | 2.8 | 2.83 | 336800.0 | 2.83 |
2021-02-02 | 3.05 | 2.77 | 3.01 | 2.8 | 231300.0 | 2.8 |
2021-02-01 | 3.1 | 2.74 | 3.09 | 2.92 | 475500.0 | 2.92 |
2021-01-29 | 3.25 | 2.82 | 3.05 | 3.1 | 1749900.0 | 3.1 |
2021-01-28 | 3.7 | 2.06 | 2.18 | 3.45 | 4805100.0 | 3.45 |
2021-01-27 | 2.44 | 2.12 | 2.2 | 2.26 | 337700.0 | 2.26 |
2021-01-26 | 2.49 | 2.27 | 2.4 | 2.33 | 542800.0 | 2.33 |
2021-01-25 | 2.74 | 2.02 | 2.12 | 2.5 | 1769000.0 | 2.5 |
2021-01-22 | 2.1 | 2.04 | 2.05 | 2.06 | 144300.0 | 2.06 |
2021-01-21 | 2.2 | 1.96 | 1.98 | 2.12 | 560400.0 | 2.12 |
2021-01-20 | 2.04 | 1.94 | 1.99 | 1.98 | 234200.0 | 1.98 |
2021-01-19 | 2.05 | 1.92 | 1.93 | 2.04 | 251500.0 | 2.04 |
2021-01-15 | 1.98 | 1.87 | 1.93 | 1.92 | 162600.0 | 1.92 |
2021-01-14 | 2.02 | 1.9 | 1.9 | 1.99 | 191800.0 | 1.99 |
2021-01-13 | 2.1 | 1.91 | 2.1 | 1.98 | 229600.0 | 1.98 |
2021-01-12 | 2.05 | 1.9 | 1.93 | 2.03 | 340500.0 | 2.03 |
2021-01-11 | 1.92 | 1.82 | 1.87 | 1.87 | 217600.0 | 1.87 |
2021-01-08 | 1.93 | 1.84 | 1.93 | 1.88 | 140300.0 | 1.88 |
2021-01-07 | 1.94 | 1.83 | 1.85 | 1.84 | 166900.0 | 1.84 |
2021-01-06 | 1.96 | 1.79 | 1.89 | 1.85 | 319800.0 | 1.85 |
2021-01-05 | 1.91 | 1.74 | 1.75 | 1.83 | 433800.0 | 1.83 |
2021-01-04 | 1.78 | 1.7 | 1.75 | 1.78 | 113200.0 | 1.78 |
2020-12-31 | 1.78 | 1.71 | 1.75 | 1.74 | 143000.0 | 1.74 |
2020-12-30 | 1.86 | 1.67 | 1.8 | 1.76 | 401300.0 | 1.76 |
2020-12-29 | 1.85 | 1.77 | 1.82 | 1.81 | 193500.0 | 1.81 |
2020-12-28 | 1.9 | 1.79 | 1.88 | 1.83 | 192000.0 | 1.83 |
2020-12-24 | 1.92 | 1.83 | 1.84 | 1.87 | 141100.0 | 1.87 |
2020-12-23 | 1.9 | 1.81 | 1.84 | 1.84 | 228000.0 | 1.84 |
2020-12-22 | 1.9 | 1.75 | 1.88 | 1.82 | 209500.0 | 1.82 |
2020-12-21 | 1.94 | 1.82 | 1.88 | 1.82 | 301300.0 | 1.82 |
2020-12-18 | 1.98 | 1.85 | 1.93 | 1.85 | 272500.0 | 1.85 |
2020-12-17 | 1.99 | 1.84 | 1.85 | 1.96 | 277500.0 | 1.96 |
2020-12-16 | 1.9 | 1.81 | 1.9 | 1.86 | 128800.0 | 1.86 |
2020-12-15 | 1.97 | 1.86 | 1.94 | 1.89 | 122700.0 | 1.89 |
2020-12-14 | 2.05 | 1.91 | 2.0 | 1.95 | 102800.0 | 1.95 |
2020-12-11 | 2.07 | 1.95 | 2.04 | 2.01 | 158900.0 | 2.01 |
2020-12-10 | 2.11 | 1.9 | 1.9 | 2.02 | 224000.0 | 2.02 |
2020-12-09 | 2.14 | 1.85 | 2.02 | 1.89 | 199600.0 | 1.89 |
2020-12-08 | 2.02 | 1.84 | 1.88 | 1.99 | 712700.0 | 1.99 |
2020-12-07 | 1.96 | 1.88 | 1.94 | 1.89 | 108700.0 | 1.89 |
2020-12-04 | 1.99 | 1.87 | 1.9 | 1.96 | 152600.0 | 1.96 |
2020-12-03 | 1.95 | 1.77 | 1.78 | 1.89 | 230300.0 | 1.89 |
2020-12-02 | 1.96 | 1.81 | 1.85 | 1.85 | 317200.0 | 1.85 |
2020-12-01 | 2.08 | 1.97 | 2.04 | 2.0 | 216300.0 | 2.0 |
2020-11-30 | 2.1 | 1.94 | 2.06 | 1.95 | 148600.0 | 1.95 |
2020-11-27 | 2.28 | 2.06 | 2.2 | 2.1 | 112300.0 | 2.1 |
2020-11-25 | 2.43 | 2.17 | 2.43 | 2.24 | 173700.0 | 2.24 |
2020-11-24 | 2.53 | 2.15 | 2.26 | 2.34 | 558800.0 | 2.34 |
2020-11-23 | 2.1 | 1.94 | 1.94 | 2.05 | 144200.0 | 2.05 |
2020-11-20 | 1.99 | 1.88 | 1.92 | 1.96 | 81300.0 | 1.96 |
2020-11-19 | 1.97 | 1.86 | 1.89 | 1.96 | 40600.0 | 1.96 |
2020-11-18 | 2.01 | 1.91 | 1.98 | 1.93 | 72900.0 | 1.93 |
2020-11-17 | 2.04 | 1.85 | 1.87 | 1.97 | 95800.0 | 1.97 |
2020-11-16 | 1.95 | 1.78 | 1.86 | 1.92 | 133500.0 | 1.92 |
2020-11-13 | 1.85 | 1.77 | 1.8 | 1.8 | 88100.0 | 1.8 |
2020-11-12 | 1.87 | 1.73 | 1.87 | 1.76 | 143200.0 | 1.76 |
2020-11-11 | 1.95 | 1.74 | 1.93 | 1.8 | 192000.0 | 1.8 |
2020-11-10 | 2.04 | 1.88 | 1.94 | 1.94 | 191700.0 | 1.94 |
2020-11-09 | 2.18 | 1.95 | 2.1 | 2.13 | 141600.0 | 2.13 |
2020-11-06 | 1.91 | 1.85 | 1.9 | 1.86 | 27800.0 | 1.86 |
2020-11-05 | 1.98 | 1.88 | 1.9 | 1.92 | 59000.0 | 1.92 |
2020-11-04 | 1.98 | 1.9 | 1.96 | 1.9 | 63500.0 | 1.9 |
2020-11-03 | 1.99 | 1.9 | 1.98 | 1.97 | 38600.0 | 1.97 |
2020-11-02 | 2.03 | 1.86 | 2.03 | 1.9 | 56200.0 | 1.9 |
2020-10-30 | 2.08 | 1.84 | 1.94 | 1.86 | 91200.0 | 1.86 |
2020-10-29 | 1.93 | 1.85 | 1.89 | 1.89 | 50600.0 | 1.89 |
2020-10-28 | 2.01 | 1.89 | 1.99 | 1.91 | 95500.0 | 1.91 |
2020-10-27 | 2.09 | 2.01 | 2.04 | 2.04 | 35400.0 | 2.04 |
2020-10-26 | 2.14 | 2.01 | 2.1 | 2.04 | 81200.0 | 2.04 |
2020-10-23 | 2.16 | 2.1 | 2.12 | 2.12 | 25900.0 | 2.12 |
2020-10-22 | 2.2 | 2.06 | 2.12 | 2.08 | 68000.0 | 2.08 |
2020-10-21 | 2.3 | 2.1 | 2.11 | 2.1 | 150700.0 | 2.1 |
2020-10-20 | 2.19 | 2.1 | 2.13 | 2.1 | 43400.0 | 2.1 |
2020-10-19 | 2.2 | 2.1 | 2.2 | 2.15 | 50500.0 | 2.15 |
2020-10-16 | 2.35 | 2.22 | 2.22 | 2.23 | 62900.0 | 2.23 |
2020-10-15 | 2.31 | 2.25 | 2.25 | 2.25 | 83400.0 | 2.25 |
2020-10-14 | 2.44 | 2.26 | 2.36 | 2.29 | 104000.0 | 2.29 |
2020-10-13 | 2.45 | 2.33 | 2.42 | 2.37 | 67700.0 | 2.37 |
2020-10-12 | 2.44 | 2.12 | 2.21 | 2.4 | 571000.0 | 2.4 |
2020-10-09 | 2.28 | 2.1 | 2.17 | 2.2 | 366000.0 | 2.2 |
2020-10-08 | 2.3 | 1.98 | 2.04 | 2.17 | 564200.0 | 2.17 |
2020-10-07 | 2.09 | 1.98 | 2.05 | 2.04 | 136300.0 | 2.04 |
2020-10-06 | 2.17 | 2.06 | 2.13 | 2.1 | 74300.0 | 2.1 |
2020-10-05 | 2.24 | 2.14 | 2.18 | 2.14 | 23500.0 | 2.14 |
2020-10-02 | 2.26 | 2.1 | 2.16 | 2.18 | 113200.0 | 2.18 |
2020-10-01 | 2.31 | 2.16 | 2.25 | 2.29 | 79700.0 | 2.29 |
2020-09-30 | 2.43 | 2.19 | 2.4 | 2.32 | 271900.0 | 2.32 |
2020-09-29 | 2.5 | 2.21 | 2.48 | 2.31 | 629200.0 | 2.31 |
2020-09-28 | 2.4 | 2.19 | 2.4 | 2.3 | 178900.0 | 2.3 |
2020-09-25 | 2.68 | 2.07 | 2.4 | 2.37 | 606900.0 | 2.37 |
2020-09-24 | 2.8 | 1.99 | 2.04 | 2.4 | 1945900.0 | 2.4 |
2020-09-23 | 2.17 | 1.94 | 2.12 | 2.04 | 86200.0 | 2.04 |
2020-09-22 | 2.25 | 2.06 | 2.18 | 2.07 | 58700.0 | 2.07 |
2020-09-21 | 2.28 | 1.91 | 2.09 | 2.17 | 160300.0 | 2.17 |
2020-09-18 | 2.3 | 2.1 | 2.22 | 2.17 | 138600.0 | 2.17 |
2020-09-17 | 2.23 | 2.07 | 2.2 | 2.22 | 163800.0 | 2.22 |
2020-09-16 | 2.24 | 1.83 | 1.86 | 2.18 | 352800.0 | 2.18 |
2020-09-15 | 1.93 | 1.81 | 1.87 | 1.86 | 95200.0 | 1.86 |
2020-09-14 | 1.89 | 1.79 | 1.84 | 1.85 | 70600.0 | 1.85 |
2020-09-11 | 1.98 | 1.81 | 1.86 | 1.85 | 180900.0 | 1.85 |
2020-09-10 | 1.92 | 1.75 | 1.9 | 1.8 | 148800.0 | 1.8 |
2020-09-09 | 2.03 | 1.82 | 1.88 | 1.89 | 188000.0 | 1.89 |
2020-09-08 | 1.99 | 1.81 | 1.98 | 1.86 | 97100.0 | 1.86 |
2020-09-04 | 2.03 | 1.88 | 1.89 | 1.98 | 226100.0 | 1.98 |
2020-09-03 | 2.03 | 1.9 | 2.03 | 1.93 | 206800.0 | 1.93 |
2020-09-02 | 2.15 | 1.84 | 1.9 | 2.08 | 305700.0 | 2.08 |
2020-09-01 | 2.09 | 1.78 | 2.09 | 1.83 | 321400.0 | 1.83 |
2020-08-31 | 2.2 | 2.06 | 2.16 | 2.1 | 249900.0 | 2.1 |
2020-08-28 | 2.19 | 2.04 | 2.05 | 2.16 | 185400.0 | 2.16 |
2020-08-27 | 2.16 | 2.03 | 2.12 | 2.15 | 116800.0 | 2.15 |
2020-08-26 | 2.17 | 2.08 | 2.15 | 2.15 | 77500.0 | 2.15 |
2020-08-25 | 2.14 | 2.02 | 2.12 | 2.13 | 309800.0 | 2.13 |
2020-08-24 | 2.26 | 2.1 | 2.17 | 2.12 | 226100.0 | 2.12 |
2020-08-21 | 2.28 | 2.11 | 2.15 | 2.2 | 472900.0 | 2.2 |
2020-08-20 | 2.2 | 2.03 | 2.2 | 2.18 | 431900.0 | 2.18 |
2020-08-19 | 2.43 | 2.19 | 2.39 | 2.22 | 268400.0 | 2.22 |
2020-08-18 | 2.51 | 2.33 | 2.38 | 2.4 | 462700.0 | 2.4 |
2020-08-17 | 2.51 | 2.35 | 2.46 | 2.38 | 301100.0 | 2.38 |
2020-08-14 | 2.59 | 2.46 | 2.5 | 2.49 | 177100.0 | 2.49 |
2020-08-13 | 2.71 | 2.55 | 2.6 | 2.64 | 181200.0 | 2.64 |
2020-08-12 | 2.7 | 2.51 | 2.61 | 2.61 | 220100.0 | 2.61 |
2020-08-11 | 2.83 | 2.45 | 2.75 | 2.49 | 297100.0 | 2.49 |
2020-08-10 | 2.8 | 2.7 | 2.7 | 2.71 | 131700.0 | 2.71 |
2020-08-07 | 2.74 | 2.6 | 2.65 | 2.71 | 191700.0 | 2.71 |
2020-08-06 | 2.79 | 2.65 | 2.74 | 2.66 | 77500.0 | 2.66 |
2020-08-05 | 2.79 | 2.7 | 2.75 | 2.78 | 125200.0 | 2.78 |
2020-08-04 | 2.73 | 2.55 | 2.61 | 2.73 | 250700.0 | 2.73 |
2020-08-03 | 2.72 | 2.48 | 2.61 | 2.6 | 293200.0 | 2.6 |
2020-07-31 | 2.72 | 2.54 | 2.65 | 2.56 | 271300.0 | 2.56 |
2020-07-30 | 2.76 | 2.61 | 2.75 | 2.68 | 212800.0 | 2.68 |
2020-07-29 | 2.87 | 2.72 | 2.86 | 2.78 | 247600.0 | 2.78 |
2020-07-28 | 2.95 | 2.66 | 2.78 | 2.87 | 394500.0 | 2.87 |
2020-07-27 | 3.02 | 2.84 | 2.99 | 2.89 | 440100.0 | 2.89 |
2020-07-24 | 3.22 | 2.95 | 2.95 | 3.0 | 450900.0 | 3.0 |
2020-07-23 | 3.18 | 2.82 | 3.02 | 2.99 | 1867800.0 | 2.99 |
2020-07-22 | 4.8 | 3.13 | 3.8 | 3.28 | 82760800.0 | 3.28 |
2020-07-21 | 2.55 | 2.38 | 2.46 | 2.38 | 1109500.0 | 2.38 |
2020-07-20 | 2.5 | 2.4 | 2.47 | 2.4 | 153000.0 | 2.4 |
2020-07-17 | 2.49 | 2.36 | 2.45 | 2.48 | 273900.0 | 2.48 |
2020-07-16 | 2.52 | 2.28 | 2.4 | 2.44 | 361700.0 | 2.44 |
2020-07-15 | 2.5 | 2.35 | 2.45 | 2.45 | 334700.0 | 2.45 |
2020-07-14 | 2.62 | 2.44 | 2.56 | 2.45 | 84100.0 | 2.45 |
2020-07-13 | 2.78 | 2.5 | 2.78 | 2.53 | 210100.0 | 2.53 |
2020-07-10 | 2.74 | 2.39 | 2.45 | 2.7 | 267700.0 | 2.7 |
2020-07-09 | 2.54 | 2.36 | 2.52 | 2.45 | 48200.0 | 2.45 |
2020-07-08 | 2.65 | 2.46 | 2.55 | 2.52 | 87300.0 | 2.52 |
2020-07-07 | 2.75 | 2.48 | 2.75 | 2.59 | 99100.0 | 2.59 |
2020-07-06 | 2.93 | 2.6 | 2.67 | 2.65 | 60900.0 | 2.65 |
2020-07-02 | 2.93 | 2.62 | 2.91 | 2.71 | 112000.0 | 2.71 |
2020-07-01 | 3.13 | 2.7 | 2.93 | 2.9 | 88300.0 | 2.9 |
2020-06-30 | 2.9 | 2.66 | 2.66 | 2.88 | 61300.0 | 2.88 |
2020-06-29 | 2.86 | 2.6 | 2.6 | 2.78 | 67300.0 | 2.78 |
2020-06-26 | 2.87 | 2.65 | 2.82 | 2.69 | 149300.0 | 2.69 |
2020-06-25 | 2.99 | 2.75 | 2.99 | 2.93 | 89000.0 | 2.93 |
2020-06-24 | 3.1 | 2.7 | 2.7 | 2.95 | 124200.0 | 2.95 |
2020-06-23 | 2.88 | 2.7 | 2.82 | 2.72 | 74200.0 | 2.72 |
2020-06-22 | 2.95 | 2.75 | 2.85 | 2.78 | 102900.0 | 2.78 |
2020-06-19 | 3.17 | 2.86 | 3.04 | 2.89 | 154000.0 | 2.89 |
2020-06-18 | 3.23 | 2.92 | 3.17 | 2.92 | 136200.0 | 2.92 |
2020-06-17 | 3.58 | 3.12 | 3.4 | 3.16 | 130700.0 | 3.16 |
2020-06-16 | 3.97 | 3.48 | 3.85 | 3.48 | 77600.0 | 3.48 |
2020-06-15 | 3.66 | 3.23 | 3.27 | 3.58 | 111700.0 | 3.58 |
2020-06-12 | 3.88 | 3.21 | 3.37 | 3.55 | 145200.0 | 3.55 |
2020-06-11 | 3.5 | 3.05 | 3.32 | 3.2 | 182200.0 | 3.2 |
2020-06-10 | 4.24 | 3.11 | 3.75 | 3.56 | 437900.0 | 3.56 |
2020-06-09 | 4.62 | 3.9 | 4.6 | 4.02 | 294400.0 | 4.02 |
2020-06-08 | 6.24 | 3.9 | 3.99 | 4.6 | 3941100.0 | 4.6 |
2020-06-05 | 3.6 | 2.82 | 2.96 | 3.33 | 698400.0 | 3.33 |
2020-06-04 | 2.97 | 2.5 | 2.55 | 2.76 | 320400.0 | 2.76 |
2020-06-03 | 2.7 | 2.5 | 2.7 | 2.63 | 63300.0 | 2.63 |
2020-06-02 | 2.63 | 2.5 | 2.59 | 2.58 | 36400.0 | 2.58 |
2020-06-01 | 2.74 | 2.4 | 2.74 | 2.64 | 102700.0 | 2.64 |
2020-05-29 | 2.56 | 2.25 | 2.49 | 2.48 | 92100.0 | 2.48 |
2020-05-28 | 2.77 | 2.54 | 2.7 | 2.55 | 126600.0 | 2.55 |
2020-05-27 | 2.8 | 2.62 | 2.76 | 2.69 | 85300.0 | 2.69 |
2020-05-26 | 2.82 | 2.6 | 2.75 | 2.7 | 121800.0 | 2.7 |
2020-05-22 | 3.04 | 2.65 | 2.86 | 2.8 | 172900.0 | 2.8 |
2020-05-21 | 2.98 | 2.6 | 2.88 | 2.8 | 247600.0 | 2.8 |
2020-05-20 | 2.68 | 2.5 | 2.51 | 2.6 | 104100.0 | 2.6 |
2020-05-19 | 2.7 | 2.49 | 2.5 | 2.53 | 56100.0 | 2.53 |
2020-05-18 | 2.7 | 2.46 | 2.5 | 2.54 | 116100.0 | 2.54 |
2020-05-15 | 2.67 | 2.43 | 2.44 | 2.49 | 44500.0 | 2.49 |
2020-05-14 | 2.8 | 2.2 | 2.45 | 2.52 | 82300.0 | 2.52 |
2020-05-13 | 2.76 | 2.41 | 2.71 | 2.53 | 74100.0 | 2.53 |
2020-05-12 | 2.94 | 2.73 | 2.88 | 2.78 | 74600.0 | 2.78 |
2020-05-11 | 3.0 | 2.75 | 3.0 | 2.87 | 98400.0 | 2.87 |
2020-05-08 | 2.96 | 2.78 | 2.82 | 2.83 | 52100.0 | 2.83 |
2020-05-07 | 3.02 | 2.67 | 2.88 | 2.73 | 179900.0 | 2.73 |
2020-05-06 | 3.05 | 2.8 | 3.0 | 2.83 | 110500.0 | 2.83 |
2020-05-05 | 3.2 | 2.9 | 3.09 | 2.97 | 114000.0 | 2.97 |
2020-05-04 | 3.2 | 2.83 | 3.0 | 2.96 | 87600.0 | 2.96 |
2020-05-01 | 3.38 | 2.92 | 3.35 | 3.04 | 118400.0 | 3.04 |
2020-04-30 | 3.56 | 3.0 | 3.05 | 3.15 | 329600.0 | 3.15 |
2020-04-29 | 3.19 | 2.87 | 2.87 | 3.0 | 190900.0 | 3.0 |
2020-04-28 | 3.05 | 2.78 | 2.94 | 2.87 | 86700.0 | 2.87 |
2020-04-27 | 3.27 | 2.77 | 3.25 | 2.9 | 172300.0 | 2.9 |
2020-04-24 | 3.38 | 3.1 | 3.11 | 3.29 | 121700.0 | 3.29 |
2020-04-23 | 3.42 | 3.0 | 3.0 | 3.25 | 185100.0 | 3.25 |
2020-04-22 | 3.05 | 2.67 | 2.9 | 3.0 | 70900.0 | 3.0 |
2020-04-21 | 2.85 | 2.56 | 2.58 | 2.85 | 84700.0 | 2.85 |
2020-04-20 | 2.98 | 2.5 | 2.8 | 2.72 | 121500.0 | 2.72 |
2020-04-17 | 3.17 | 2.89 | 2.89 | 3.01 | 81500.0 | 3.01 |
2020-04-16 | 3.23 | 2.75 | 3.23 | 2.84 | 83300.0 | 2.84 |
2020-04-15 | 3.57 | 2.86 | 3.57 | 3.11 | 183300.0 | 3.11 |
2020-04-14 | 4.78 | 3.15 | 3.98 | 3.39 | 781400.0 | 3.39 |
2020-04-13 | 4.05 | 2.55 | 2.73 | 3.82 | 960200.0 | 3.82 |
2020-04-09 | 3.8 | 2.2 | 2.2 | 2.34 | 1070700.0 | 2.34 |
2020-04-08 | 2.22 | 2.02 | 2.2 | 2.1 | 71500.0 | 2.1 |
2020-04-07 | 2.3 | 2.0 | 2.08 | 2.1 | 69200.0 | 2.1 |
2020-04-06 | 2.3 | 1.9 | 2.11 | 2.02 | 42200.0 | 2.02 |
2020-04-03 | 2.37 | 1.97 | 2.35 | 1.97 | 41200.0 | 1.97 |
2020-04-02 | 2.42 | 2.0 | 2.2 | 2.24 | 45100.0 | 2.24 |
2020-04-01 | 2.3 | 1.68 | 2.3 | 2.02 | 50900.0 | 2.02 |
2020-03-31 | 2.4 | 1.9 | 2.39 | 2.27 | 60400.0 | 2.27 |
2020-03-30 | 2.43 | 1.88 | 2.34 | 2.02 | 56500.0 | 2.02 |
2020-03-27 | 2.34 | 2.12 | 2.3 | 2.12 | 50300.0 | 2.12 |
2020-03-26 | 2.47 | 2.3 | 2.4 | 2.3 | 125600.0 | 2.3 |
2020-03-25 | 2.6 | 2.3 | 2.6 | 2.33 | 46900.0 | 2.33 |
2020-03-24 | 2.9 | 2.26 | 2.9 | 2.45 | 59900.0 | 2.45 |
2020-03-23 | 3.02 | 2.3 | 3.02 | 2.45 | 62900.0 | 2.45 |
2020-03-20 | 3.02 | 2.34 | 3.02 | 2.6 | 57500.0 | 2.6 |
2020-03-19 | 3.12 | 2.2 | 2.6 | 2.6 | 126900.0 | 2.6 |
2020-03-18 | 3.74 | 2.47 | 3.68 | 2.5 | 240100.0 | 2.5 |
2020-03-17 | 6.6 | 1.8 | 2.95 | 3.65 | 1520200.0 | 3.65 |
2020-03-16 | 2.29 | 1.0 | 2.08 | 1.0 | 40400.0 | 1.0 |
2020-03-13 | 2.97 | 1.9 | 2.0 | 2.0 | 39100.0 | 2.0 |
2020-03-12 | 3.34 | 1.9 | 3.0 | 1.9 | 19400.0 | 1.9 |
2020-03-11 | 3.79 | 2.77 | 3.61 | 2.97 | 22400.0 | 2.97 |
2020-03-10 | 5.25 | 3.58 | 4.6 | 3.7 | 35700.0 | 3.7 |
2020-03-09 | 7.47 | 3.58 | 7.47 | 3.84 | 46200.0 | 3.84 |
2020-03-06 | 9.56 | 7.42 | 9.5 | 7.61 | 13500.0 | 7.61 |
2020-03-05 | 9.25 | 7.31 | 7.31 | 9.25 | 4000.0 | 9.25 |
2020-03-04 | 7.66 | 7.64 | 7.65 | 7.64 | 1800.0 | 7.64 |
2020-03-03 | 8.49 | 7.41 | 7.46 | 7.65 | 7500.0 | 7.65 |
2020-03-02 | 7.5 | 7.28 | 7.5 | 7.46 | 7700.0 | 7.46 |
2020-02-28 | 7.75 | 7.45 | 7.66 | 7.51 | 4500.0 | 7.51 |
2020-02-27 | 8.94 | 7.7 | 8.75 | 8.15 | 12300.0 | 8.15 |
2020-02-26 | 9.4 | 8.82 | 9.33 | 8.93 | 9000.0 | 8.93 |
2020-02-25 | 9.53 | 8.85 | 9.05 | 9.53 | 10000.0 | 9.53 |
2020-02-24 | 9.54 | 9.18 | 9.18 | 9.35 | 5400.0 | 9.35 |
2020-02-21 | 9.68 | 9.26 | 9.51 | 9.68 | 1800.0 | 9.68 |
2020-02-20 | 10.0 | 9.5 | 9.9 | 9.82 | 3200.0 | 9.82 |
2020-02-19 | 9.9 | 9.84 | 9.84 | 9.9 | 400.0 | 9.9 |
2020-02-18 | 9.57 | 9.16 | 9.16 | 9.57 | 1200.0 | 9.57 |