名前 | SilverSun Technologies Inc. Common Stock |
ティッカー | SSNT |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.83 | 5.6 | 5.65 | 6.4 | 391700.0 | 6.4 |
2021-02-12 | 5.29 | 4.95 | 5.03 | 5.29 | 69400.0 | 5.29 |
2021-02-11 | 5.26 | 5.02 | 5.09 | 5.06 | 35900.0 | 5.06 |
2021-02-10 | 5.55 | 4.95 | 5.37 | 5.1 | 69600.0 | 5.1 |
2021-02-09 | 5.55 | 5.31 | 5.53 | 5.36 | 37100.0 | 5.36 |
2021-02-08 | 5.55 | 5.16 | 5.29 | 5.48 | 107500.0 | 5.48 |
2021-02-05 | 5.16 | 4.9 | 5.0 | 5.1 | 57000.0 | 5.1 |
2021-02-04 | 5.08 | 4.9 | 5.0 | 5.0 | 45100.0 | 5.0 |
2021-02-03 | 5.2 | 4.95 | 5.11 | 5.0 | 44400.0 | 5.0 |
2021-02-02 | 5.44 | 5.03 | 5.35 | 5.09 | 88100.0 | 5.09 |
2021-02-01 | 4.94 | 4.47 | 4.47 | 4.82 | 67400.0 | 4.82 |
2021-01-29 | 4.92 | 4.32 | 4.92 | 4.4 | 89800.0 | 4.4 |
2021-01-28 | 5.48 | 4.81 | 5.33 | 4.9 | 75100.0 | 4.9 |
2021-01-27 | 5.69 | 5.25 | 5.49 | 5.34 | 132700.0 | 5.34 |
2021-01-26 | 6.18 | 5.65 | 5.78 | 5.69 | 215800.0 | 5.69 |
2021-01-25 | 5.63 | 4.3 | 4.55 | 5.62 | 212000.0 | 5.62 |
2021-01-22 | 4.62 | 4.16 | 4.32 | 4.56 | 193400.0 | 4.56 |
2021-01-21 | 4.41 | 3.9 | 4.25 | 4.41 | 264300.0 | 4.41 |
2021-01-20 | 4.2 | 3.62 | 3.74 | 4.16 | 275900.0 | 4.16 |
2021-01-19 | 3.79 | 3.32 | 3.45 | 3.71 | 245900.0 | 3.71 |
2021-01-15 | 3.54 | 3.3 | 3.47 | 3.37 | 103200.0 | 3.37 |
2021-01-14 | 3.53 | 3.34 | 3.42 | 3.45 | 95200.0 | 3.45 |
2021-01-13 | 3.49 | 3.22 | 3.27 | 3.42 | 120900.0 | 3.42 |
2021-01-12 | 3.27 | 3.15 | 3.18 | 3.23 | 22600.0 | 3.23 |
2021-01-11 | 3.44 | 3.17 | 3.36 | 3.17 | 73700.0 | 3.17 |
2021-01-08 | 3.45 | 3.25 | 3.35 | 3.35 | 92500.0 | 3.35 |
2021-01-07 | 3.35 | 3.16 | 3.16 | 3.3 | 96000.0 | 3.3 |
2021-01-06 | 3.24 | 3.08 | 3.15 | 3.15 | 114100.0 | 3.15 |
2021-01-05 | 3.19 | 2.96 | 3.01 | 3.15 | 85800.0 | 3.15 |
2021-01-04 | 3.05 | 2.88 | 2.95 | 3.0 | 113000.0 | 3.0 |
2020-12-31 | 3.04 | 2.85 | 3.04 | 2.86 | 118900.0 | 2.86 |
2020-12-30 | 3.15 | 2.98 | 3.0 | 2.99 | 110300.0 | 2.99 |
2020-12-29 | 3.08 | 2.95 | 2.97 | 2.97 | 211400.0 | 2.97 |
2020-12-28 | 3.12 | 2.97 | 3.05 | 2.98 | 111700.0 | 2.98 |
2020-12-24 | 3.1 | 3.0 | 3.06 | 3.01 | 24100.0 | 3.01 |
2020-12-23 | 3.25 | 3.02 | 3.08 | 3.05 | 117200.0 | 3.05 |
2020-12-22 | 3.25 | 3.01 | 3.25 | 3.05 | 148600.0 | 3.05 |
2020-12-21 | 3.37 | 3.18 | 3.37 | 3.25 | 87100.0 | 3.25 |
2020-12-18 | 3.46 | 3.1 | 3.16 | 3.35 | 185500.0 | 3.35 |
2020-12-17 | 3.69 | 3.55 | 3.55 | 3.62 | 214300.0 | 3.22 |
2020-12-16 | 3.65 | 3.49 | 3.55 | 3.54 | 129500.0 | 3.15 |
2020-12-15 | 3.56 | 3.41 | 3.55 | 3.52 | 200500.0 | 3.13 |
2020-12-14 | 3.6 | 3.27 | 3.3 | 3.49 | 234700.0 | 3.1 |
2020-12-11 | 3.31 | 3.18 | 3.29 | 3.19 | 160500.0 | 2.84 |
2020-12-10 | 3.73 | 2.94 | 2.95 | 3.37 | 1334500.0 | 3.0 |
2020-12-09 | 3.12 | 2.95 | 3.09 | 2.95 | 61500.0 | 2.62 |
2020-12-08 | 3.09 | 2.98 | 2.98 | 3.03 | 54900.0 | 2.7 |
2020-12-07 | 3.05 | 2.92 | 2.95 | 3.0 | 61000.0 | 2.67 |
2020-12-04 | 3.05 | 2.95 | 3.05 | 2.95 | 23500.0 | 2.62 |
2020-12-03 | 3.07 | 2.96 | 2.99 | 2.99 | 30800.0 | 2.66 |
2020-12-02 | 3.0 | 2.86 | 2.91 | 2.98 | 35700.0 | 2.65 |
2020-12-01 | 3.1 | 2.89 | 3.08 | 2.95 | 76600.0 | 2.62 |
2020-11-30 | 3.2 | 3.0 | 3.08 | 3.03 | 55200.0 | 2.7 |
2020-11-27 | 3.18 | 3.11 | 3.15 | 3.17 | 55400.0 | 2.82 |
2020-11-25 | 3.13 | 2.96 | 3.01 | 3.04 | 126300.0 | 2.7 |
2020-11-24 | 3.0 | 2.91 | 2.93 | 2.98 | 42300.0 | 2.65 |
2020-11-23 | 3.07 | 2.88 | 2.99 | 2.92 | 79100.0 | 2.6 |
2020-11-20 | 2.99 | 2.93 | 2.94 | 2.95 | 47200.0 | 2.62 |
2020-11-19 | 2.99 | 2.92 | 2.94 | 2.94 | 25400.0 | 2.62 |
2020-11-18 | 3.12 | 2.9 | 3.1 | 2.92 | 83700.0 | 2.6 |
2020-11-17 | 3.14 | 2.98 | 3.0 | 3.04 | 128700.0 | 2.7 |
2020-11-16 | 3.07 | 2.85 | 2.87 | 2.97 | 132000.0 | 2.64 |
2020-11-13 | 2.95 | 2.82 | 2.91 | 2.9 | 45900.0 | 2.58 |
2020-11-12 | 2.94 | 2.8 | 2.89 | 2.91 | 101100.0 | 2.59 |
2020-11-11 | 2.93 | 2.8 | 2.91 | 2.83 | 32100.0 | 2.52 |
2020-11-10 | 2.95 | 2.81 | 2.82 | 2.86 | 75600.0 | 2.54 |
2020-11-09 | 2.95 | 2.81 | 2.89 | 2.85 | 52600.0 | 2.54 |
2020-11-06 | 2.94 | 2.81 | 2.85 | 2.82 | 41400.0 | 2.51 |
2020-11-05 | 2.92 | 2.77 | 2.85 | 2.85 | 48200.0 | 2.54 |
2020-11-04 | 2.87 | 2.73 | 2.82 | 2.82 | 39200.0 | 2.51 |
2020-11-03 | 2.87 | 2.72 | 2.78 | 2.78 | 112700.0 | 2.47 |
2020-11-02 | 2.82 | 2.69 | 2.8 | 2.71 | 50300.0 | 2.41 |
2020-10-30 | 3.0 | 2.66 | 3.0 | 2.77 | 158200.0 | 2.46 |
2020-10-29 | 3.0 | 2.85 | 2.85 | 2.94 | 138700.0 | 2.62 |
2020-10-28 | 3.11 | 2.81 | 3.0 | 2.93 | 327100.0 | 2.61 |
2020-10-27 | 3.89 | 3.03 | 3.15 | 3.21 | 1467500.0 | 2.86 |
2020-10-26 | 3.48 | 2.81 | 2.87 | 3.27 | 1775100.0 | 2.91 |
2020-10-23 | 3.06 | 2.77 | 3.0 | 2.81 | 224200.0 | 2.5 |
2020-10-22 | 3.23 | 2.85 | 3.03 | 2.98 | 291000.0 | 2.65 |
2020-10-21 | 3.75 | 2.86 | 2.96 | 3.03 | 1238500.0 | 2.7 |
2020-10-20 | 3.05 | 2.8 | 2.8 | 2.91 | 116200.0 | 2.59 |
2020-10-19 | 2.98 | 2.71 | 2.98 | 2.8 | 138500.0 | 2.49 |
2020-10-16 | 3.13 | 2.88 | 3.04 | 2.95 | 88100.0 | 2.62 |
2020-10-15 | 3.49 | 2.77 | 2.77 | 3.1 | 504400.0 | 2.76 |
2020-10-14 | 2.92 | 2.71 | 2.75 | 2.86 | 75700.0 | 2.54 |
2020-10-13 | 3.1 | 2.71 | 3.1 | 2.79 | 114100.0 | 2.48 |
2020-10-12 | 3.4 | 2.9 | 2.97 | 2.99 | 529300.0 | 2.66 |
2020-10-09 | 3.05 | 2.62 | 2.66 | 2.88 | 321300.0 | 2.56 |
2020-10-08 | 2.68 | 2.55 | 2.56 | 2.6 | 21900.0 | 2.31 |
2020-10-07 | 2.64 | 2.52 | 2.52 | 2.55 | 53100.0 | 2.27 |
2020-10-06 | 2.63 | 2.41 | 2.47 | 2.51 | 80800.0 | 2.23 |
2020-10-05 | 2.57 | 2.47 | 2.52 | 2.47 | 48500.0 | 2.2 |
2020-10-02 | 2.58 | 2.46 | 2.58 | 2.5 | 93000.0 | 2.22 |
2020-10-01 | 2.72 | 2.51 | 2.72 | 2.63 | 89800.0 | 2.34 |
2020-09-30 | 2.71 | 2.51 | 2.6 | 2.65 | 97800.0 | 2.36 |
2020-09-29 | 2.84 | 2.47 | 2.5 | 2.61 | 151100.0 | 2.32 |
2020-09-28 | 2.83 | 2.46 | 2.56 | 2.56 | 199400.0 | 2.28 |
2020-09-25 | 3.15 | 2.42 | 2.6 | 2.51 | 759000.0 | 2.23 |
2020-09-24 | 2.6 | 2.2 | 2.28 | 2.51 | 238600.0 | 2.23 |
2020-09-23 | 2.52 | 2.28 | 2.36 | 2.28 | 52100.0 | 2.03 |
2020-09-22 | 2.39 | 2.25 | 2.3 | 2.38 | 15600.0 | 2.12 |
2020-09-21 | 2.37 | 2.27 | 2.3 | 2.32 | 27500.0 | 2.06 |
2020-09-18 | 2.5 | 2.25 | 2.4 | 2.28 | 70300.0 | 2.03 |
2020-09-17 | 2.59 | 2.38 | 2.55 | 2.38 | 38100.0 | 2.12 |
2020-09-16 | 2.65 | 2.5 | 2.51 | 2.55 | 22600.0 | 2.27 |
2020-09-15 | 2.6 | 2.49 | 2.52 | 2.5 | 25800.0 | 2.22 |
2020-09-14 | 2.69 | 2.3 | 2.3 | 2.53 | 121600.0 | 2.25 |
2020-09-11 | 2.54 | 2.31 | 2.54 | 2.35 | 70100.0 | 2.09 |
2020-09-10 | 2.67 | 2.49 | 2.56 | 2.55 | 30200.0 | 2.27 |
2020-09-09 | 2.65 | 2.53 | 2.55 | 2.53 | 56000.0 | 2.25 |
2020-09-08 | 2.69 | 2.45 | 2.64 | 2.47 | 105100.0 | 2.2 |
2020-09-04 | 2.88 | 2.54 | 2.7 | 2.7 | 176300.0 | 2.4 |
2020-09-03 | 3.14 | 2.7 | 3.04 | 2.78 | 160500.0 | 2.47 |
2020-09-02 | 3.22 | 2.96 | 3.1 | 3.04 | 92100.0 | 2.7 |
2020-09-01 | 3.35 | 3.04 | 3.31 | 3.12 | 142100.0 | 2.78 |
2020-08-31 | 3.39 | 3.15 | 3.16 | 3.28 | 382400.0 | 2.92 |
2020-08-28 | 3.52 | 2.96 | 3.19 | 3.13 | 373400.0 | 2.78 |
2020-08-27 | 3.37 | 2.85 | 3.03 | 3.26 | 503200.0 | 2.9 |
2020-08-26 | 3.16 | 2.85 | 2.88 | 3.05 | 140600.0 | 2.71 |
2020-08-25 | 3.01 | 2.79 | 2.88 | 3.0 | 101300.0 | 2.67 |
2020-08-24 | 3.15 | 2.85 | 3.05 | 2.88 | 116600.0 | 2.56 |
2020-08-21 | 3.23 | 3.05 | 3.2 | 3.08 | 183200.0 | 2.74 |
2020-08-20 | 3.39 | 3.01 | 3.1 | 3.26 | 439200.0 | 2.9 |
2020-08-19 | 3.58 | 3.0 | 3.13 | 3.17 | 747300.0 | 2.82 |
2020-08-18 | 3.21 | 2.71 | 3.11 | 2.9 | 366600.0 | 2.58 |
2020-08-17 | 3.92 | 2.96 | 3.63 | 3.06 | 506600.0 | 2.72 |
2020-08-14 | 3.99 | 3.61 | 3.8 | 3.69 | 97800.0 | 3.28 |
2020-08-13 | 4.25 | 3.6 | 3.8 | 3.88 | 135200.0 | 3.45 |
2020-08-12 | 4.23 | 3.8 | 4.0 | 3.88 | 87800.0 | 3.45 |
2020-08-11 | 4.55 | 4.1 | 4.38 | 4.11 | 133600.0 | 3.66 |
2020-08-10 | 4.9 | 4.52 | 4.63 | 4.64 | 186000.0 | 4.13 |
2020-08-07 | 5.4 | 4.35 | 4.6 | 4.8 | 514800.0 | 4.27 |
2020-08-06 | 5.0 | 4.63 | 5.0 | 4.66 | 240800.0 | 4.15 |
2020-08-05 | 5.8 | 4.6 | 5.76 | 5.21 | 1154400.0 | 4.63 |
2020-08-04 | 13.42 | 5.3 | 11.19 | 5.4 | 36666000.0 | 4.8 |
2020-08-03 | 2.72 | 2.64 | 2.72 | 2.72 | 11300.0 | 2.42 |
2020-07-31 | 2.97 | 2.48 | 2.85 | 2.73 | 55300.0 | 2.43 |
2020-07-30 | 3.01 | 2.63 | 2.77 | 2.85 | 60300.0 | 2.54 |
2020-07-29 | 2.9 | 2.61 | 2.61 | 2.74 | 57100.0 | 2.44 |
2020-07-28 | 2.7 | 2.5 | 2.64 | 2.61 | 14400.0 | 2.32 |
2020-07-27 | 2.77 | 2.5 | 2.76 | 2.57 | 15300.0 | 2.29 |
2020-07-24 | 2.67 | 2.5 | 2.6 | 2.5 | 24000.0 | 2.22 |
2020-07-23 | 2.81 | 2.5 | 2.5 | 2.6 | 34000.0 | 2.31 |
2020-07-22 | 2.84 | 2.51 | 2.7 | 2.63 | 20800.0 | 2.34 |
2020-07-21 | 2.71 | 2.32 | 2.33 | 2.71 | 140600.0 | 2.41 |
2020-07-20 | 2.53 | 2.25 | 2.35 | 2.3 | 26800.0 | 2.05 |
2020-07-17 | 2.77 | 2.18 | 2.28 | 2.31 | 171200.0 | 2.05 |
2020-07-16 | 2.43 | 2.12 | 2.43 | 2.28 | 29400.0 | 2.03 |
2020-07-15 | 2.6 | 2.08 | 2.08 | 2.42 | 99200.0 | 2.15 |
2020-07-14 | 2.16 | 2.02 | 2.02 | 2.06 | 10900.0 | 1.83 |
2020-07-13 | 2.22 | 2.05 | 2.19 | 2.07 | 11100.0 | 1.84 |
2020-07-10 | 2.25 | 2.25 | 2.25 | 2.25 | 500.0 | 2.0 |
2020-07-09 | 2.39 | 2.16 | 2.38 | 2.22 | 9400.0 | 1.97 |
2020-07-08 | 2.38 | 2.38 | 2.38 | 2.38 | 700.0 | 2.12 |
2020-07-07 | 2.53 | 2.22 | 2.25 | 2.44 | 12900.0 | 2.17 |
2020-07-06 | 2.38 | 2.19 | 2.3 | 2.25 | 25700.0 | 2.0 |
2020-07-02 | 2.18 | 2.06 | 2.06 | 2.17 | 6900.0 | 1.93 |
2020-07-01 | 2.13 | 2.0 | 2.11 | 2.06 | 29200.0 | 1.83 |
2020-06-30 | 2.11 | 2.0 | 2.1 | 2.01 | 7000.0 | 1.79 |
2020-06-29 | 2.13 | 1.97 | 2.05 | 2.13 | 6600.0 | 1.89 |
2020-06-26 | 2.13 | 1.93 | 2.11 | 2.0 | 35900.0 | 1.78 |
2020-06-25 | 2.38 | 2.13 | 2.25 | 2.13 | 15400.0 | 1.89 |
2020-06-24 | 2.7 | 2.25 | 2.4 | 2.25 | 25500.0 | 2.0 |
2020-06-23 | 2.43 | 2.26 | 2.31 | 2.43 | 43500.0 | 2.16 |
2020-06-22 | 2.83 | 2.3 | 2.32 | 2.41 | 32400.0 | 2.14 |
2020-06-19 | 3.2 | 2.32 | 2.64 | 2.39 | 213300.0 | 2.13 |
2020-06-18 | 2.65 | 2.25 | 2.34 | 2.54 | 109000.0 | 2.26 |
2020-06-17 | 3.45 | 2.15 | 2.35 | 2.44 | 498700.0 | 2.17 |
2020-06-16 | 2.6 | 2.0 | 2.21 | 2.29 | 39700.0 | 2.04 |
2020-06-15 | 2.29 | 2.06 | 2.15 | 2.12 | 4000.0 | 1.89 |
2020-06-12 | 2.06 | 1.98 | 2.05 | 2.06 | 17300.0 | 1.83 |
2020-06-11 | 2.19 | 1.94 | 2.14 | 1.98 | 20300.0 | 1.76 |
2020-06-10 | 2.31 | 2.13 | 2.25 | 2.13 | 14900.0 | 1.89 |
2020-06-09 | 2.25 | 1.96 | 1.96 | 2.15 | 51800.0 | 1.91 |
2020-06-08 | 2.03 | 1.85 | 1.86 | 1.9 | 34300.0 | 1.69 |
2020-06-05 | 1.86 | 1.8 | 1.86 | 1.85 | 18800.0 | 1.65 |
2020-06-04 | 1.86 | 1.76 | 1.84 | 1.8 | 7800.0 | 1.6 |
2020-06-03 | 1.94 | 1.72 | 1.93 | 1.72 | 9700.0 | 1.53 |
2020-06-02 | 1.87 | 1.87 | 1.87 | 1.87 | 1100.0 | 1.66 |
2020-06-01 | 1.9 | 1.85 | 1.85 | 1.87 | 4100.0 | 1.66 |
2020-05-29 | 1.93 | 1.92 | 1.92 | 1.92 | 600.0 | 1.71 |
2020-05-28 | 2.02 | 1.93 | 2.02 | 1.97 | 6700.0 | 1.75 |
2020-05-27 | 1.99 | 1.85 | 1.89 | 1.98 | 3900.0 | 1.76 |
2020-05-26 | 1.9 | 1.81 | 1.84 | 1.9 | 3600.0 | 1.69 |
2020-05-22 | 1.9 | 1.8 | 1.9 | 1.84 | 4000.0 | 1.64 |
2020-05-21 | 2.03 | 1.88 | 2.03 | 1.88 | 5000.0 | 1.67 |
2020-05-20 | 2.0 | 1.88 | 1.88 | 1.9 | 2300.0 | 1.69 |
2020-05-19 | 2.02 | 1.88 | 1.88 | 2.02 | 1900.0 | 1.8 |
2020-05-18 | 2.02 | 1.9 | 2.02 | 1.96 | 6700.0 | 1.74 |
2020-05-15 | 2.03 | 2.03 | 2.03 | 2.03 | 500.0 | 1.81 |
2020-05-14 | 2.12 | 2.0 | 2.1 | 2.0 | 4800.0 | 1.78 |
2020-05-13 | 2.1 | 2.07 | 2.07 | 2.1 | 1100.0 | 1.87 |
2020-05-12 | 2.26 | 2.07 | 2.18 | 2.08 | 900.0 | 1.85 |
2020-05-11 | 2.26 | 2.09 | 2.11 | 2.14 | 10900.0 | 1.9 |
2020-05-08 | 2.43 | 2.14 | 2.14 | 2.35 | 6500.0 | 2.09 |
2020-05-07 | 2.19 | 2.09 | 2.19 | 2.18 | 1500.0 | 1.94 |
2020-05-06 | 2.24 | 2.12 | 2.12 | 2.13 | 1300.0 | 1.89 |
2020-05-05 | 2.3 | 2.3 | 2.3 | 2.3 | 600.0 | 2.05 |
2020-05-04 | 2.3 | 2.3 | 2.3 | 2.3 | 700.0 | 2.05 |
2020-05-01 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 2.05 |
2020-04-30 | 2.43 | 2.27 | 2.43 | 2.3 | 700.0 | 2.05 |
2020-04-29 | 2.42 | 2.07 | 2.07 | 2.3 | 2100.0 | 2.05 |
2020-04-28 | 2.49 | 1.99 | 2.1 | 2.17 | 22400.0 | 1.93 |
2020-04-27 | 2.13 | 1.98 | 2.13 | 1.98 | 1100.0 | 1.76 |
2020-04-24 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 | 1.86 |
2020-04-23 | 2.19 | 2.0 | 2.11 | 2.09 | 5000.0 | 1.86 |
2020-04-22 | 2.04 | 1.92 | 2.04 | 2.04 | 3900.0 | 1.81 |
2020-04-21 | 2.05 | 1.63 | 2.05 | 1.92 | 9100.0 | 1.71 |
2020-04-20 | 2.13 | 1.8 | 1.8 | 2.13 | 15000.0 | 1.89 |
2020-04-17 | 1.79 | 1.74 | 1.79 | 1.77 | 500.0 | 1.57 |
2020-04-16 | 1.91 | 1.74 | 1.89 | 1.74 | 6800.0 | 1.55 |
2020-04-15 | 1.96 | 1.89 | 1.89 | 1.96 | 1000.0 | 1.74 |
2020-04-14 | 1.99 | 1.85 | 1.88 | 1.86 | 6000.0 | 1.65 |
2020-04-13 | 1.83 | 1.83 | 1.83 | 1.83 | 300.0 | 1.63 |
2020-04-09 | 1.85 | 1.8 | 1.8 | 1.83 | 700.0 | 1.63 |
2020-04-08 | 1.84 | 1.71 | 1.72 | 1.8 | 3900.0 | 1.6 |
2020-04-07 | 1.81 | 1.73 | 1.81 | 1.8 | 2300.0 | 1.6 |
2020-04-06 | 1.9 | 1.68 | 1.76 | 1.87 | 22500.0 | 1.66 |
2020-04-03 | 1.87 | 1.66 | 1.78 | 1.68 | 3400.0 | 1.49 |
2020-04-02 | 1.87 | 1.7 | 1.87 | 1.86 | 5900.0 | 1.65 |
2020-04-01 | 1.88 | 1.62 | 1.88 | 1.69 | 14500.0 | 1.5 |
2020-03-31 | 1.91 | 1.82 | 1.88 | 1.9 | 2300.0 | 1.69 |
2020-03-30 | 1.95 | 1.65 | 1.74 | 1.95 | 1100.0 | 1.73 |
2020-03-27 | 1.94 | 1.62 | 1.88 | 1.94 | 19100.0 | 1.73 |
2020-03-26 | 2.21 | 2.0 | 2.15 | 2.0 | 15000.0 | 1.78 |
2020-03-25 | 2.1 | 2.08 | 2.08 | 2.1 | 900.0 | 1.87 |
2020-03-24 | 2.05 | 1.94 | 2.05 | 2.01 | 3100.0 | 1.79 |
2020-03-23 | 2.07 | 1.62 | 2.07 | 1.86 | 10600.0 | 1.65 |
2020-03-20 | 2.24 | 1.87 | 2.24 | 1.97 | 5100.0 | 1.75 |
2020-03-19 | 2.23 | 2.02 | 2.23 | 2.02 | 1500.0 | 1.8 |
2020-03-18 | 2.25 | 2.05 | 2.25 | 2.15 | 1500.0 | 1.91 |
2020-03-17 | 2.56 | 2.05 | 2.56 | 2.11 | 6500.0 | 1.88 |
2020-03-16 | 2.25 | 1.95 | 2.25 | 2.01 | 14700.0 | 1.79 |
2020-03-13 | 2.57 | 2.28 | 2.46 | 2.3 | 5900.0 | 2.05 |
2020-03-12 | 2.57 | 2.4 | 2.5 | 2.55 | 11100.0 | 2.27 |
2020-03-11 | 2.86 | 2.68 | 2.86 | 2.68 | 7300.0 | 2.38 |
2020-03-10 | 2.93 | 2.77 | 2.89 | 2.83 | 20900.0 | 2.52 |
2020-03-09 | 2.96 | 2.79 | 2.79 | 2.85 | 12200.0 | 2.54 |
2020-03-06 | 3.0 | 2.91 | 2.95 | 2.91 | 10500.0 | 2.59 |
2020-03-05 | 3.01 | 2.92 | 2.92 | 2.97 | 1200.0 | 2.64 |
2020-03-04 | 2.97 | 2.92 | 2.97 | 2.92 | 7900.0 | 2.6 |
2020-03-03 | 3.0 | 2.95 | 2.95 | 2.95 | 14200.0 | 2.62 |
2020-03-02 | 3.05 | 2.95 | 2.96 | 2.97 | 3600.0 | 2.64 |
2020-02-28 | 3.0 | 2.9 | 3.0 | 2.99 | 7800.0 | 2.66 |
2020-02-27 | 3.0 | 2.86 | 3.0 | 2.9 | 23600.0 | 2.58 |
2020-02-26 | 3.07 | 2.99 | 3.07 | 3.0 | 1600.0 | 2.67 |
2020-02-25 | 3.03 | 2.99 | 3.03 | 2.99 | 13300.0 | 2.66 |
2020-02-24 | 3.15 | 2.97 | 3.01 | 3.15 | 4900.0 | 2.8 |
2020-02-21 | 3.1 | 3.1 | 3.1 | 3.1 | 500.0 | 2.76 |
2020-02-20 | 3.08 | 3.04 | 3.04 | 3.08 | 1100.0 | 2.74 |
2020-02-19 | 3.07 | 3.03 | 3.03 | 3.06 | 4300.0 | 2.72 |
2020-02-18 | 3.12 | 3.04 | 3.04 | 3.08 | 9600.0 | 2.74 |