名前 | SRAX Inc. Class A Common Stock |
ティッカー | SRAX |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.25 | 5.5 | 5.71 | 6.23 | 1064800.0 | 6.23 |
2021-02-12 | 5.98 | 5.3 | 5.92 | 5.47 | 944000.0 | 5.47 |
2021-02-11 | 6.44 | 5.06 | 6.44 | 5.56 | 1744100.0 | 5.56 |
2021-02-10 | 6.24 | 5.4 | 5.87 | 5.78 | 1264500.0 | 5.78 |
2021-02-09 | 5.75 | 4.8 | 5.18 | 5.68 | 1860700.0 | 5.68 |
2021-02-08 | 5.2 | 4.49 | 4.77 | 5.18 | 1890200.0 | 5.18 |
2021-02-05 | 4.64 | 3.9 | 4.6 | 4.06 | 1029100.0 | 4.06 |
2021-02-04 | 4.82 | 4.4 | 4.61 | 4.5 | 625300.0 | 4.5 |
2021-02-03 | 5.99 | 4.21 | 4.24 | 4.67 | 4790400.0 | 4.67 |
2021-02-02 | 4.45 | 4.0 | 4.4 | 4.18 | 953300.0 | 4.18 |
2021-02-01 | 4.68 | 3.59 | 3.6 | 3.95 | 2585200.0 | 3.95 |
2021-01-29 | 3.69 | 3.13 | 3.6 | 3.45 | 529500.0 | 3.45 |
2021-01-28 | 3.8 | 3.16 | 3.37 | 3.2 | 615000.0 | 3.2 |
2021-01-27 | 3.58 | 3.11 | 3.4 | 3.13 | 627900.0 | 3.13 |
2021-01-26 | 3.72 | 3.21 | 3.33 | 3.46 | 1375400.0 | 3.46 |
2021-01-25 | 3.3 | 3.0 | 3.09 | 3.28 | 184000.0 | 3.28 |
2021-01-22 | 3.09 | 2.91 | 2.93 | 3.03 | 160900.0 | 3.03 |
2021-01-21 | 3.2 | 2.98 | 3.19 | 3.06 | 156900.0 | 3.06 |
2021-01-20 | 3.25 | 3.08 | 3.21 | 3.16 | 68900.0 | 3.16 |
2021-01-19 | 3.28 | 3.05 | 3.21 | 3.27 | 126600.0 | 3.27 |
2021-01-15 | 3.25 | 3.02 | 3.18 | 3.19 | 188900.0 | 3.19 |
2021-01-14 | 3.42 | 3.14 | 3.33 | 3.23 | 243400.0 | 3.23 |
2021-01-13 | 3.5 | 3.09 | 3.42 | 3.29 | 297900.0 | 3.29 |
2021-01-12 | 3.5 | 3.21 | 3.25 | 3.42 | 218100.0 | 3.42 |
2021-01-11 | 3.65 | 3.05 | 3.11 | 3.28 | 476100.0 | 3.28 |
2021-01-08 | 4.05 | 3.28 | 4.0 | 3.57 | 1176600.0 | 3.57 |
2021-01-07 | 3.94 | 3.34 | 3.5 | 3.68 | 1334900.0 | 3.68 |
2021-01-06 | 3.4 | 3.1 | 3.25 | 3.2 | 379500.0 | 3.2 |
2021-01-05 | 3.45 | 2.9 | 2.9 | 3.09 | 517200.0 | 3.09 |
2021-01-04 | 3.27 | 2.79 | 3.24 | 2.89 | 444800.0 | 2.89 |
2020-12-31 | 3.3 | 2.8 | 2.91 | 3.11 | 647400.0 | 3.11 |
2020-12-30 | 3.04 | 2.73 | 2.98 | 2.77 | 159700.0 | 2.77 |
2020-12-29 | 3.29 | 2.82 | 3.2 | 2.97 | 184400.0 | 2.97 |
2020-12-28 | 3.8 | 2.69 | 2.72 | 3.12 | 1077500.0 | 3.12 |
2020-12-24 | 2.8 | 2.59 | 2.67 | 2.62 | 45700.0 | 2.62 |
2020-12-23 | 2.85 | 2.6 | 2.85 | 2.66 | 77000.0 | 2.66 |
2020-12-22 | 2.94 | 2.6 | 2.6 | 2.76 | 230700.0 | 2.76 |
2020-12-21 | 2.65 | 2.55 | 2.56 | 2.58 | 57000.0 | 2.58 |
2020-12-18 | 2.66 | 2.48 | 2.49 | 2.5 | 195400.0 | 2.5 |
2020-12-17 | 2.49 | 2.42 | 2.44 | 2.46 | 47300.0 | 2.46 |
2020-12-16 | 2.59 | 2.43 | 2.51 | 2.44 | 133500.0 | 2.44 |
2020-12-15 | 2.59 | 2.42 | 2.47 | 2.51 | 74300.0 | 2.51 |
2020-12-14 | 2.64 | 2.45 | 2.51 | 2.48 | 97900.0 | 2.48 |
2020-12-11 | 2.59 | 2.44 | 2.58 | 2.47 | 81000.0 | 2.47 |
2020-12-10 | 2.6 | 2.47 | 2.54 | 2.55 | 43100.0 | 2.55 |
2020-12-09 | 2.63 | 2.37 | 2.62 | 2.48 | 113500.0 | 2.48 |
2020-12-08 | 2.69 | 2.58 | 2.58 | 2.58 | 19500.0 | 2.58 |
2020-12-07 | 2.66 | 2.56 | 2.58 | 2.61 | 37800.0 | 2.61 |
2020-12-04 | 2.68 | 2.57 | 2.63 | 2.6 | 30800.0 | 2.6 |
2020-12-03 | 2.75 | 2.53 | 2.74 | 2.62 | 46900.0 | 2.62 |
2020-12-02 | 2.77 | 2.55 | 2.67 | 2.74 | 41200.0 | 2.74 |
2020-12-01 | 2.9 | 2.66 | 2.83 | 2.68 | 60300.0 | 2.68 |
2020-11-30 | 3.04 | 2.81 | 2.9 | 2.83 | 64300.0 | 2.83 |
2020-11-27 | 2.92 | 2.81 | 2.81 | 2.86 | 10600.0 | 2.86 |
2020-11-25 | 2.94 | 2.81 | 2.82 | 2.81 | 28800.0 | 2.81 |
2020-11-24 | 2.93 | 2.82 | 2.91 | 2.87 | 51300.0 | 2.87 |
2020-11-23 | 3.05 | 2.88 | 2.95 | 2.94 | 39800.0 | 2.94 |
2020-11-20 | 3.09 | 2.88 | 2.88 | 2.94 | 67100.0 | 2.94 |
2020-11-19 | 3.11 | 2.87 | 3.04 | 2.92 | 73300.0 | 2.92 |
2020-11-18 | 3.07 | 2.82 | 2.95 | 2.99 | 126800.0 | 2.99 |
2020-11-17 | 3.06 | 2.84 | 2.97 | 2.93 | 40300.0 | 2.93 |
2020-11-16 | 3.31 | 2.74 | 3.04 | 2.96 | 277700.0 | 2.96 |
2020-11-13 | 3.02 | 2.88 | 2.9 | 2.97 | 97400.0 | 2.97 |
2020-11-12 | 3.06 | 2.86 | 2.98 | 2.89 | 71000.0 | 2.89 |
2020-11-11 | 3.0 | 2.79 | 2.84 | 3.0 | 109400.0 | 3.0 |
2020-11-10 | 2.87 | 2.72 | 2.83 | 2.84 | 24300.0 | 2.84 |
2020-11-09 | 2.95 | 2.79 | 2.9 | 2.88 | 50600.0 | 2.88 |
2020-11-06 | 2.93 | 2.78 | 2.86 | 2.88 | 34900.0 | 2.88 |
2020-11-05 | 3.0 | 2.64 | 2.74 | 2.9 | 72000.0 | 2.9 |
2020-11-04 | 2.75 | 2.58 | 2.6 | 2.73 | 64000.0 | 2.73 |
2020-11-03 | 2.71 | 2.58 | 2.69 | 2.62 | 46700.0 | 2.62 |
2020-11-02 | 2.72 | 2.5 | 2.69 | 2.65 | 116400.0 | 2.65 |
2020-10-30 | 2.64 | 2.32 | 2.45 | 2.6 | 204100.0 | 2.6 |
2020-10-29 | 2.47 | 2.29 | 2.29 | 2.46 | 33600.0 | 2.46 |
2020-10-28 | 2.37 | 2.27 | 2.31 | 2.37 | 21700.0 | 2.37 |
2020-10-27 | 2.39 | 2.31 | 2.31 | 2.38 | 24900.0 | 2.38 |
2020-10-26 | 2.39 | 2.28 | 2.35 | 2.36 | 7100.0 | 2.36 |
2020-10-23 | 2.47 | 2.06 | 2.27 | 2.39 | 106000.0 | 2.39 |
2020-10-22 | 2.44 | 2.29 | 2.44 | 2.3 | 45900.0 | 2.3 |
2020-10-21 | 2.48 | 2.34 | 2.39 | 2.36 | 40300.0 | 2.36 |
2020-10-20 | 2.42 | 2.34 | 2.34 | 2.4 | 8700.0 | 2.4 |
2020-10-19 | 2.4 | 2.28 | 2.36 | 2.32 | 21200.0 | 2.32 |
2020-10-16 | 2.49 | 2.28 | 2.39 | 2.41 | 120700.0 | 2.41 |
2020-10-15 | 2.44 | 2.25 | 2.37 | 2.44 | 40500.0 | 2.44 |
2020-10-14 | 2.66 | 2.34 | 2.5 | 2.34 | 141500.0 | 2.34 |
2020-10-13 | 2.65 | 2.46 | 2.46 | 2.56 | 134600.0 | 2.56 |
2020-10-12 | 2.59 | 2.37 | 2.45 | 2.52 | 49400.0 | 2.52 |
2020-10-09 | 2.59 | 2.5 | 2.53 | 2.5 | 21600.0 | 2.5 |
2020-10-08 | 2.65 | 2.32 | 2.59 | 2.58 | 106700.0 | 2.58 |
2020-10-07 | 2.68 | 2.55 | 2.55 | 2.61 | 22200.0 | 2.61 |
2020-10-06 | 2.7 | 2.57 | 2.57 | 2.6 | 45400.0 | 2.6 |
2020-10-05 | 2.8 | 2.52 | 2.75 | 2.59 | 64600.0 | 2.59 |
2020-10-02 | 2.97 | 2.65 | 2.65 | 2.75 | 203200.0 | 2.75 |
2020-10-01 | 3.1 | 2.65 | 3.1 | 2.75 | 96500.0 | 2.75 |
2020-09-30 | 3.1 | 2.63 | 2.75 | 2.96 | 335100.0 | 2.96 |
2020-09-29 | 2.87 | 2.62 | 2.81 | 2.82 | 112100.0 | 2.82 |
2020-09-28 | 2.87 | 2.68 | 2.75 | 2.75 | 89600.0 | 2.75 |
2020-09-25 | 2.87 | 2.6 | 2.69 | 2.76 | 42100.0 | 2.76 |
2020-09-24 | 2.74 | 2.47 | 2.5 | 2.74 | 37700.0 | 2.74 |
2020-09-23 | 2.78 | 2.46 | 2.73 | 2.61 | 73900.0 | 2.61 |
2020-09-22 | 2.94 | 2.67 | 2.69 | 2.79 | 105100.0 | 2.79 |
2020-09-21 | 2.75 | 2.6 | 2.74 | 2.66 | 43200.0 | 2.66 |
2020-09-18 | 2.74 | 2.6 | 2.6 | 2.74 | 29500.0 | 2.74 |
2020-09-17 | 2.8 | 2.55 | 2.68 | 2.67 | 43800.0 | 2.67 |
2020-09-16 | 2.74 | 2.5 | 2.56 | 2.64 | 96000.0 | 2.64 |
2020-09-15 | 2.79 | 2.52 | 2.63 | 2.56 | 99600.0 | 2.56 |
2020-09-14 | 2.92 | 2.65 | 2.92 | 2.66 | 130700.0 | 2.66 |
2020-09-11 | 2.99 | 2.81 | 2.84 | 2.9 | 70600.0 | 2.9 |
2020-09-10 | 2.95 | 2.73 | 2.9 | 2.86 | 162800.0 | 2.86 |
2020-09-09 | 3.06 | 2.76 | 3.04 | 3.01 | 227900.0 | 3.01 |
2020-09-08 | 3.36 | 2.77 | 3.25 | 3.08 | 2012500.0 | 3.08 |
2020-09-04 | 2.95 | 2.61 | 2.73 | 2.88 | 858100.0 | 2.88 |
2020-09-03 | 2.8 | 2.63 | 2.77 | 2.78 | 41000.0 | 2.78 |
2020-09-02 | 2.99 | 2.79 | 2.99 | 2.84 | 40800.0 | 2.84 |
2020-09-01 | 3.19 | 2.97 | 2.97 | 3.02 | 94000.0 | 3.02 |
2020-08-31 | 3.1 | 2.76 | 2.86 | 3.02 | 138000.0 | 3.02 |
2020-08-28 | 2.96 | 2.66 | 2.71 | 2.94 | 162500.0 | 2.94 |
2020-08-27 | 2.8 | 2.69 | 2.74 | 2.73 | 15100.0 | 2.73 |
2020-08-26 | 2.94 | 2.76 | 2.94 | 2.78 | 54000.0 | 2.78 |
2020-08-25 | 2.9 | 2.68 | 2.77 | 2.82 | 16200.0 | 2.82 |
2020-08-24 | 2.85 | 2.7 | 2.74 | 2.75 | 29400.0 | 2.75 |
2020-08-21 | 2.85 | 2.55 | 2.72 | 2.79 | 148300.0 | 2.79 |
2020-08-20 | 2.75 | 2.58 | 2.62 | 2.67 | 55200.0 | 2.67 |
2020-08-19 | 2.82 | 2.61 | 2.67 | 2.7 | 52200.0 | 2.7 |
2020-08-18 | 2.82 | 2.43 | 2.82 | 2.7 | 230900.0 | 2.7 |
2020-08-17 | 3.07 | 2.73 | 3.0 | 2.83 | 311500.0 | 2.83 |
2020-08-14 | 3.0 | 2.89 | 2.89 | 2.95 | 62100.0 | 2.95 |
2020-08-13 | 3.1 | 2.86 | 2.94 | 3.0 | 131600.0 | 3.0 |
2020-08-12 | 3.09 | 2.81 | 2.96 | 3.07 | 55800.0 | 3.07 |
2020-08-11 | 3.11 | 2.56 | 2.74 | 2.9 | 202000.0 | 2.9 |
2020-08-10 | 2.89 | 2.57 | 2.76 | 2.76 | 227100.0 | 2.76 |
2020-08-07 | 3.0 | 2.61 | 2.62 | 2.7 | 147700.0 | 2.7 |
2020-08-06 | 2.9 | 2.71 | 2.85 | 2.88 | 52000.0 | 2.88 |
2020-08-05 | 2.97 | 2.64 | 2.69 | 2.8 | 46100.0 | 2.8 |
2020-08-04 | 2.9 | 2.66 | 2.9 | 2.74 | 83800.0 | 2.74 |
2020-08-03 | 3.09 | 2.53 | 2.58 | 2.8 | 198900.0 | 2.8 |
2020-07-31 | 2.8 | 2.5 | 2.5 | 2.55 | 121900.0 | 2.55 |
2020-07-30 | 2.8 | 2.56 | 2.56 | 2.71 | 30300.0 | 2.71 |
2020-07-29 | 2.76 | 2.31 | 2.44 | 2.69 | 85600.0 | 2.69 |
2020-07-28 | 2.87 | 2.47 | 2.78 | 2.5 | 123300.0 | 2.5 |
2020-07-27 | 2.95 | 2.34 | 2.36 | 2.66 | 300300.0 | 2.66 |
2020-07-24 | 2.53 | 2.35 | 2.53 | 2.42 | 22300.0 | 2.42 |
2020-07-23 | 2.72 | 2.55 | 2.56 | 2.56 | 50200.0 | 2.56 |
2020-07-22 | 2.72 | 2.5 | 2.55 | 2.67 | 20200.0 | 2.67 |
2020-07-21 | 2.78 | 2.52 | 2.52 | 2.69 | 49000.0 | 2.69 |
2020-07-20 | 2.62 | 2.42 | 2.47 | 2.52 | 30200.0 | 2.52 |
2020-07-17 | 2.55 | 2.42 | 2.49 | 2.45 | 24100.0 | 2.45 |
2020-07-16 | 2.55 | 2.41 | 2.41 | 2.44 | 9800.0 | 2.44 |
2020-07-15 | 2.55 | 2.34 | 2.4 | 2.44 | 21900.0 | 2.44 |
2020-07-14 | 2.44 | 2.24 | 2.26 | 2.44 | 16300.0 | 2.44 |
2020-07-13 | 2.41 | 2.25 | 2.37 | 2.3 | 35700.0 | 2.3 |
2020-07-10 | 2.48 | 2.28 | 2.38 | 2.41 | 68900.0 | 2.41 |
2020-07-09 | 2.44 | 2.35 | 2.44 | 2.38 | 20300.0 | 2.38 |
2020-07-08 | 2.62 | 2.36 | 2.61 | 2.45 | 51800.0 | 2.45 |
2020-07-07 | 2.84 | 2.58 | 2.73 | 2.65 | 79000.0 | 2.65 |
2020-07-06 | 3.29 | 2.65 | 2.65 | 2.72 | 370900.0 | 2.72 |
2020-07-02 | 2.69 | 2.31 | 2.69 | 2.44 | 118600.0 | 2.44 |
2020-07-01 | 2.61 | 2.3 | 2.58 | 2.59 | 95000.0 | 2.59 |
2020-06-30 | 2.74 | 2.54 | 2.55 | 2.54 | 111300.0 | 2.54 |
2020-06-29 | 2.59 | 2.43 | 2.53 | 2.5 | 63600.0 | 2.5 |
2020-06-26 | 2.68 | 2.37 | 2.6 | 2.4 | 159900.0 | 2.4 |
2020-06-25 | 2.99 | 2.25 | 2.25 | 2.53 | 310600.0 | 2.53 |
2020-06-24 | 2.33 | 2.15 | 2.28 | 2.26 | 20700.0 | 2.26 |
2020-06-23 | 2.3 | 2.18 | 2.18 | 2.27 | 37600.0 | 2.27 |
2020-06-22 | 2.4 | 2.17 | 2.39 | 2.2 | 65100.0 | 2.2 |
2020-06-19 | 2.52 | 1.95 | 2.03 | 2.35 | 119400.0 | 2.35 |
2020-06-18 | 2.3 | 2.01 | 2.18 | 2.06 | 47900.0 | 2.06 |
2020-06-17 | 2.35 | 1.97 | 2.35 | 2.19 | 71900.0 | 2.19 |
2020-06-16 | 2.08 | 1.87 | 1.95 | 2.04 | 27500.0 | 2.04 |
2020-06-15 | 2.1 | 1.9 | 1.97 | 1.91 | 51600.0 | 1.91 |
2020-06-12 | 2.04 | 1.89 | 1.92 | 1.94 | 5800.0 | 1.94 |
2020-06-11 | 1.97 | 1.8 | 1.92 | 1.89 | 15500.0 | 1.89 |
2020-06-10 | 2.04 | 1.78 | 1.99 | 1.98 | 58900.0 | 1.98 |
2020-06-09 | 2.18 | 1.98 | 2.08 | 2.03 | 26600.0 | 2.03 |
2020-06-08 | 2.19 | 1.96 | 2.09 | 2.05 | 73300.0 | 2.05 |
2020-06-05 | 2.09 | 1.94 | 2.09 | 1.99 | 25800.0 | 1.99 |
2020-06-04 | 2.08 | 1.77 | 1.77 | 2.02 | 89600.0 | 2.02 |
2020-06-03 | 1.88 | 1.63 | 1.66 | 1.83 | 89800.0 | 1.83 |
2020-06-02 | 1.73 | 1.64 | 1.68 | 1.65 | 26600.0 | 1.65 |
2020-06-01 | 1.8 | 1.65 | 1.8 | 1.67 | 57800.0 | 1.67 |
2020-05-29 | 1.74 | 1.67 | 1.74 | 1.73 | 25900.0 | 1.73 |
2020-05-28 | 1.78 | 1.72 | 1.76 | 1.73 | 62600.0 | 1.73 |
2020-05-27 | 1.78 | 1.66 | 1.75 | 1.7 | 100500.0 | 1.7 |
2020-05-26 | 1.84 | 1.72 | 1.8 | 1.77 | 23400.0 | 1.77 |
2020-05-22 | 1.82 | 1.65 | 1.66 | 1.78 | 162300.0 | 1.78 |
2020-05-21 | 1.69 | 1.61 | 1.61 | 1.62 | 17100.0 | 1.62 |
2020-05-20 | 1.7 | 1.6 | 1.61 | 1.64 | 30600.0 | 1.64 |
2020-05-19 | 1.77 | 1.6 | 1.6 | 1.64 | 70600.0 | 1.64 |
2020-05-18 | 1.93 | 1.6 | 1.83 | 1.6 | 68500.0 | 1.6 |
2020-05-15 | 1.9 | 1.76 | 1.81 | 1.81 | 23100.0 | 1.81 |
2020-05-14 | 1.87 | 1.68 | 1.68 | 1.85 | 30300.0 | 1.85 |
2020-05-13 | 1.82 | 1.61 | 1.8 | 1.73 | 105300.0 | 1.73 |
2020-05-12 | 1.92 | 1.77 | 1.85 | 1.81 | 41700.0 | 1.81 |
2020-05-11 | 2.0 | 1.85 | 1.88 | 1.85 | 58700.0 | 1.85 |
2020-05-08 | 2.04 | 1.88 | 1.89 | 1.88 | 34600.0 | 1.88 |
2020-05-07 | 2.14 | 1.8 | 2.14 | 1.97 | 56900.0 | 1.97 |
2020-05-06 | 2.14 | 1.87 | 2.03 | 1.93 | 81700.0 | 1.93 |
2020-05-05 | 2.2 | 1.87 | 2.0 | 2.03 | 131900.0 | 2.03 |
2020-05-04 | 2.29 | 1.85 | 2.06 | 2.0 | 103100.0 | 2.0 |
2020-05-01 | 2.74 | 2.0 | 2.34 | 2.2 | 111600.0 | 2.2 |
2020-04-30 | 2.4 | 1.81 | 1.87 | 2.23 | 231700.0 | 2.23 |
2020-04-29 | 1.9 | 1.66 | 1.87 | 1.9 | 88900.0 | 1.9 |
2020-04-28 | 1.9 | 1.8 | 1.86 | 1.8 | 37600.0 | 1.8 |
2020-04-27 | 1.98 | 1.8 | 1.92 | 1.85 | 37500.0 | 1.85 |
2020-04-24 | 1.99 | 1.88 | 1.99 | 1.9 | 10900.0 | 1.9 |
2020-04-23 | 2.03 | 1.88 | 1.9 | 2.0 | 34200.0 | 2.0 |
2020-04-22 | 1.98 | 1.89 | 1.89 | 1.97 | 26900.0 | 1.97 |
2020-04-21 | 1.97 | 1.85 | 1.89 | 1.86 | 13400.0 | 1.86 |
2020-04-20 | 2.06 | 1.93 | 2.0 | 1.96 | 15800.0 | 1.96 |
2020-04-17 | 2.04 | 1.88 | 1.95 | 2.0 | 53700.0 | 2.0 |
2020-04-16 | 2.0 | 1.91 | 2.0 | 1.91 | 21200.0 | 1.91 |
2020-04-15 | 1.95 | 1.83 | 1.95 | 1.95 | 12300.0 | 1.95 |
2020-04-14 | 2.08 | 1.83 | 2.02 | 1.98 | 73900.0 | 1.98 |
2020-04-13 | 1.96 | 1.85 | 1.96 | 1.92 | 19500.0 | 1.92 |
2020-04-09 | 2.04 | 1.85 | 1.96 | 1.87 | 41500.0 | 1.87 |
2020-04-08 | 2.08 | 1.86 | 1.97 | 1.93 | 47400.0 | 1.93 |
2020-04-07 | 2.4 | 1.85 | 2.05 | 1.94 | 42800.0 | 1.94 |
2020-04-06 | 2.1 | 2.0 | 2.1 | 2.02 | 20200.0 | 2.02 |
2020-04-03 | 2.04 | 1.88 | 2.04 | 1.88 | 16400.0 | 1.88 |
2020-04-02 | 2.06 | 1.91 | 1.95 | 2.01 | 7800.0 | 2.01 |
2020-04-01 | 2.0 | 1.84 | 1.95 | 2.0 | 21300.0 | 2.0 |
2020-03-31 | 2.2 | 1.7 | 2.01 | 2.01 | 249400.0 | 2.01 |
2020-03-30 | 2.06 | 1.84 | 2.0 | 1.85 | 31200.0 | 1.85 |
2020-03-27 | 2.09 | 1.98 | 1.98 | 2.0 | 41900.0 | 2.0 |
2020-03-26 | 2.22 | 1.92 | 2.18 | 2.03 | 69700.0 | 2.03 |
2020-03-25 | 2.34 | 2.01 | 2.01 | 2.17 | 27000.0 | 2.17 |
2020-03-24 | 2.41 | 1.98 | 2.41 | 2.08 | 90700.0 | 2.08 |
2020-03-23 | 2.41 | 1.87 | 2.24 | 2.41 | 47600.0 | 2.41 |
2020-03-20 | 2.4 | 2.15 | 2.15 | 2.3 | 37500.0 | 2.3 |
2020-03-19 | 2.43 | 2.06 | 2.17 | 2.25 | 34700.0 | 2.25 |
2020-03-18 | 2.45 | 2.05 | 2.43 | 2.26 | 34500.0 | 2.26 |
2020-03-17 | 2.36 | 2.15 | 2.15 | 2.19 | 26100.0 | 2.19 |
2020-03-16 | 2.48 | 1.51 | 1.95 | 2.25 | 41600.0 | 2.25 |
2020-03-13 | 2.41 | 2.1 | 2.39 | 2.41 | 29700.0 | 2.41 |
2020-03-12 | 2.5 | 2.04 | 2.5 | 2.44 | 64600.0 | 2.44 |
2020-03-11 | 2.6 | 2.14 | 2.6 | 2.52 | 105100.0 | 2.52 |
2020-03-10 | 2.76 | 2.38 | 2.47 | 2.55 | 73000.0 | 2.55 |
2020-03-09 | 2.57 | 2.0 | 2.2 | 2.14 | 95600.0 | 2.14 |
2020-03-06 | 2.8 | 2.46 | 2.8 | 2.59 | 30900.0 | 2.59 |
2020-03-05 | 2.92 | 2.67 | 2.79 | 2.67 | 31300.0 | 2.67 |
2020-03-04 | 2.8 | 2.5 | 2.8 | 2.7 | 56700.0 | 2.7 |
2020-03-03 | 2.95 | 2.22 | 2.95 | 2.54 | 105600.0 | 2.54 |
2020-03-02 | 2.95 | 2.66 | 2.95 | 2.71 | 42900.0 | 2.71 |
2020-02-28 | 2.95 | 2.65 | 2.93 | 2.88 | 61000.0 | 2.88 |
2020-02-27 | 2.94 | 2.6 | 2.66 | 2.7 | 36900.0 | 2.7 |
2020-02-26 | 2.95 | 2.62 | 2.95 | 2.67 | 51600.0 | 2.67 |
2020-02-25 | 3.03 | 2.71 | 2.89 | 2.77 | 89200.0 | 2.77 |
2020-02-24 | 3.04 | 2.77 | 3.0 | 2.95 | 57500.0 | 2.95 |
2020-02-21 | 3.05 | 2.5 | 2.52 | 2.94 | 172500.0 | 2.94 |
2020-02-20 | 2.8 | 2.51 | 2.6 | 2.6 | 43200.0 | 2.6 |
2020-02-19 | 2.64 | 2.46 | 2.46 | 2.64 | 31800.0 | 2.64 |
2020-02-18 | 2.5 | 2.37 | 2.37 | 2.5 | 16700.0 | 2.5 |