名前 | Solar Senior Capital Ltd. Common Stock |
ティッカー | SUNS |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.28 | 15.0 | 15.21 | 15.12 | 105100.0 | 15.12 |
2021-02-12 | 15.15 | 14.9 | 14.9 | 15.06 | 53700.0 | 15.06 |
2021-02-11 | 15.0 | 14.81 | 14.96 | 14.86 | 78600.0 | 14.86 |
2021-02-10 | 15.16 | 14.7 | 15.0 | 14.86 | 136800.0 | 14.86 |
2021-02-09 | 15.05 | 14.71 | 14.71 | 14.91 | 75900.0 | 14.91 |
2021-02-08 | 14.96 | 14.75 | 14.76 | 14.84 | 52000.0 | 14.84 |
2021-02-05 | 14.97 | 14.73 | 14.75 | 14.78 | 42100.0 | 14.78 |
2021-02-04 | 14.76 | 14.66 | 14.75 | 14.66 | 64400.0 | 14.66 |
2021-02-03 | 14.84 | 14.52 | 14.77 | 14.73 | 83800.0 | 14.73 |
2021-02-02 | 14.99 | 14.46 | 14.75 | 14.89 | 77600.0 | 14.89 |
2021-02-01 | 14.5 | 14.01 | 14.07 | 14.48 | 92300.0 | 14.48 |
2021-01-29 | 14.59 | 14.03 | 14.28 | 14.14 | 84500.0 | 14.14 |
2021-01-28 | 14.53 | 14.02 | 14.24 | 14.28 | 112400.0 | 14.28 |
2021-01-27 | 14.64 | 14.17 | 14.54 | 14.24 | 100300.0 | 14.24 |
2021-01-26 | 15.0 | 14.58 | 14.87 | 14.58 | 78400.0 | 14.58 |
2021-01-25 | 15.19 | 14.86 | 15.11 | 14.86 | 54700.0 | 14.86 |
2021-01-22 | 15.33 | 15.07 | 15.33 | 15.09 | 57000.0 | 15.09 |
2021-01-21 | 15.51 | 15.34 | 15.35 | 15.38 | 36100.0 | 15.28 |
2021-01-20 | 15.5 | 15.2 | 15.42 | 15.39 | 58700.0 | 15.29 |
2021-01-19 | 15.64 | 15.18 | 15.64 | 15.3 | 84000.0 | 15.2 |
2021-01-15 | 15.59 | 15.33 | 15.42 | 15.54 | 33300.0 | 15.44 |
2021-01-14 | 15.6 | 15.35 | 15.5 | 15.42 | 48200.0 | 15.32 |
2021-01-13 | 15.35 | 15.19 | 15.19 | 15.35 | 26600.0 | 15.25 |
2021-01-12 | 15.3 | 15.02 | 15.04 | 15.16 | 34000.0 | 15.06 |
2021-01-11 | 15.23 | 14.97 | 15.1 | 14.98 | 53400.0 | 14.88 |
2021-01-08 | 15.22 | 14.95 | 15.19 | 15.16 | 35400.0 | 15.06 |
2021-01-07 | 15.22 | 14.8 | 14.84 | 15.12 | 70300.0 | 15.02 |
2021-01-06 | 14.94 | 14.48 | 14.48 | 14.75 | 62600.0 | 14.65 |
2021-01-05 | 14.45 | 14.22 | 14.25 | 14.42 | 36100.0 | 14.33 |
2021-01-04 | 14.86 | 14.02 | 14.65 | 14.2 | 64600.0 | 14.11 |
2020-12-31 | 14.52 | 14.2 | 14.28 | 14.46 | 63900.0 | 14.37 |
2020-12-30 | 14.25 | 14.08 | 14.08 | 14.18 | 59000.0 | 14.09 |
2020-12-29 | 14.16 | 13.96 | 14.05 | 14.11 | 72100.0 | 14.02 |
2020-12-28 | 14.62 | 13.94 | 14.44 | 14.01 | 94800.0 | 13.92 |
2020-12-24 | 14.48 | 14.27 | 14.29 | 14.34 | 20600.0 | 14.25 |
2020-12-23 | 14.54 | 14.26 | 14.38 | 14.32 | 81300.0 | 14.23 |
2020-12-22 | 14.86 | 14.33 | 14.76 | 14.38 | 77000.0 | 14.29 |
2020-12-21 | 14.89 | 14.69 | 14.89 | 14.76 | 54300.0 | 14.66 |
2020-12-18 | 15.04 | 14.76 | 14.96 | 14.98 | 72700.0 | 14.78 |
2020-12-17 | 14.92 | 14.3 | 14.3 | 14.86 | 59600.0 | 14.66 |
2020-12-16 | 14.65 | 14.25 | 14.57 | 14.31 | 74600.0 | 14.12 |
2020-12-15 | 14.68 | 14.4 | 14.68 | 14.48 | 66400.0 | 14.29 |
2020-12-14 | 14.79 | 14.5 | 14.69 | 14.5 | 26800.0 | 14.31 |
2020-12-11 | 14.6 | 14.31 | 14.4 | 14.6 | 42000.0 | 14.41 |
2020-12-10 | 14.49 | 14.17 | 14.34 | 14.44 | 35600.0 | 14.25 |
2020-12-09 | 14.77 | 14.17 | 14.64 | 14.3 | 50700.0 | 14.11 |
2020-12-08 | 14.68 | 14.5 | 14.5 | 14.55 | 19600.0 | 14.36 |
2020-12-07 | 14.84 | 14.5 | 14.75 | 14.53 | 48100.0 | 14.34 |
2020-12-04 | 14.99 | 14.68 | 14.84 | 14.7 | 35900.0 | 14.51 |
2020-12-03 | 14.93 | 14.73 | 14.75 | 14.77 | 37500.0 | 14.58 |
2020-12-02 | 14.85 | 14.61 | 14.68 | 14.65 | 51800.0 | 14.46 |
2020-12-01 | 14.95 | 14.67 | 14.8 | 14.75 | 28800.0 | 14.56 |
2020-11-30 | 15.19 | 14.62 | 15.19 | 14.75 | 57400.0 | 14.56 |
2020-11-27 | 14.98 | 14.85 | 14.98 | 14.98 | 13600.0 | 14.78 |
2020-11-25 | 14.97 | 14.53 | 14.7 | 14.92 | 41500.0 | 14.72 |
2020-11-24 | 15.12 | 14.62 | 14.89 | 14.71 | 74100.0 | 14.52 |
2020-11-23 | 14.99 | 14.5 | 14.5 | 14.72 | 53800.0 | 14.53 |
2020-11-20 | 14.64 | 14.41 | 14.64 | 14.44 | 33300.0 | 14.25 |
2020-11-19 | 14.61 | 14.12 | 14.29 | 14.56 | 29000.0 | 14.37 |
2020-11-18 | 14.66 | 14.39 | 14.53 | 14.39 | 36800.0 | 14.2 |
2020-11-17 | 14.66 | 14.41 | 14.48 | 14.52 | 72500.0 | 14.23 |
2020-11-16 | 14.6 | 14.26 | 14.28 | 14.36 | 89800.0 | 14.07 |
2020-11-13 | 14.27 | 13.81 | 13.99 | 14.14 | 83100.0 | 13.86 |
2020-11-12 | 13.89 | 13.61 | 13.81 | 13.72 | 43400.0 | 13.45 |
2020-11-11 | 13.9 | 13.72 | 13.9 | 13.83 | 46900.0 | 13.55 |
2020-11-10 | 13.9 | 13.24 | 13.24 | 13.78 | 64500.0 | 13.51 |
2020-11-09 | 13.76 | 13.09 | 13.6 | 13.21 | 78500.0 | 12.95 |
2020-11-06 | 13.46 | 13.1 | 13.16 | 13.19 | 44400.0 | 12.93 |
2020-11-05 | 13.06 | 12.68 | 12.8 | 12.95 | 37700.0 | 12.69 |
2020-11-04 | 12.84 | 12.36 | 12.44 | 12.77 | 46100.0 | 12.52 |
2020-11-03 | 12.73 | 12.32 | 12.48 | 12.55 | 77800.0 | 12.3 |
2020-11-02 | 12.8 | 12.3 | 12.67 | 12.3 | 86600.0 | 12.05 |
2020-10-30 | 12.68 | 12.4 | 12.52 | 12.43 | 28900.0 | 12.18 |
2020-10-29 | 12.73 | 12.4 | 12.64 | 12.53 | 39800.0 | 12.28 |
2020-10-28 | 13.12 | 12.41 | 12.9 | 12.61 | 85900.0 | 12.36 |
2020-10-27 | 13.26 | 12.9 | 12.96 | 12.95 | 48100.0 | 12.69 |
2020-10-26 | 13.47 | 12.96 | 13.47 | 12.99 | 80800.0 | 12.73 |
2020-10-23 | 13.67 | 13.46 | 13.67 | 13.49 | 44000.0 | 13.22 |
2020-10-22 | 13.7 | 13.55 | 13.62 | 13.6 | 48100.0 | 13.33 |
2020-10-21 | 13.83 | 13.53 | 13.53 | 13.62 | 59600.0 | 13.35 |
2020-10-20 | 13.79 | 13.58 | 13.69 | 13.78 | 86500.0 | 13.41 |
2020-10-19 | 13.7 | 13.45 | 13.5 | 13.69 | 136200.0 | 13.32 |
2020-10-16 | 13.52 | 13.28 | 13.28 | 13.37 | 37100.0 | 13.01 |
2020-10-15 | 13.37 | 13.29 | 13.35 | 13.29 | 28900.0 | 12.93 |
2020-10-14 | 13.46 | 13.29 | 13.34 | 13.35 | 33100.0 | 12.99 |
2020-10-13 | 13.48 | 13.29 | 13.39 | 13.35 | 28200.0 | 12.99 |
2020-10-12 | 13.49 | 13.27 | 13.36 | 13.3 | 48100.0 | 12.94 |
2020-10-09 | 13.48 | 13.37 | 13.48 | 13.41 | 30900.0 | 13.05 |
2020-10-08 | 13.7 | 13.43 | 13.47 | 13.5 | 24600.0 | 13.13 |
2020-10-07 | 13.55 | 13.35 | 13.45 | 13.41 | 41500.0 | 13.05 |
2020-10-06 | 13.61 | 13.31 | 13.6 | 13.4 | 35500.0 | 13.04 |
2020-10-05 | 13.7 | 13.45 | 13.56 | 13.5 | 78100.0 | 13.13 |
2020-10-02 | 13.59 | 13.05 | 13.11 | 13.54 | 134900.0 | 13.17 |
2020-10-01 | 13.11 | 12.75 | 12.95 | 13.11 | 125000.0 | 12.76 |
2020-09-30 | 12.78 | 12.6 | 12.69 | 12.6 | 55600.0 | 12.26 |
2020-09-29 | 13.2 | 12.63 | 13.1 | 12.67 | 38700.0 | 12.33 |
2020-09-28 | 13.39 | 12.81 | 12.81 | 13.03 | 72000.0 | 12.68 |
2020-09-25 | 12.78 | 12.34 | 12.75 | 12.69 | 60600.0 | 12.35 |
2020-09-24 | 12.91 | 12.47 | 12.91 | 12.8 | 65200.0 | 12.45 |
2020-09-23 | 13.23 | 12.68 | 13.23 | 12.84 | 87400.0 | 12.49 |
2020-09-22 | 13.3 | 13.1 | 13.28 | 13.21 | 65900.0 | 12.76 |
2020-09-21 | 13.5 | 13.08 | 13.37 | 13.13 | 46200.0 | 12.68 |
2020-09-18 | 13.77 | 13.4 | 13.44 | 13.43 | 65500.0 | 12.97 |
2020-09-17 | 13.51 | 13.31 | 13.31 | 13.38 | 28400.0 | 12.92 |
2020-09-16 | 13.6 | 13.33 | 13.57 | 13.37 | 45600.0 | 12.91 |
2020-09-15 | 13.77 | 13.48 | 13.69 | 13.48 | 43500.0 | 13.02 |
2020-09-14 | 13.66 | 13.52 | 13.61 | 13.62 | 36700.0 | 13.15 |
2020-09-11 | 13.61 | 13.5 | 13.57 | 13.6 | 21300.0 | 13.13 |
2020-09-10 | 13.58 | 13.43 | 13.54 | 13.52 | 29100.0 | 13.05 |
2020-09-09 | 13.53 | 13.23 | 13.35 | 13.44 | 39500.0 | 12.98 |
2020-09-08 | 13.37 | 13.13 | 13.36 | 13.35 | 35200.0 | 12.89 |
2020-09-04 | 13.42 | 13.02 | 13.35 | 13.32 | 50500.0 | 12.86 |
2020-09-03 | 13.45 | 13.07 | 13.42 | 13.22 | 65900.0 | 12.77 |
2020-09-02 | 13.46 | 13.13 | 13.41 | 13.32 | 42800.0 | 12.86 |
2020-09-01 | 13.66 | 13.1 | 13.45 | 13.35 | 128300.0 | 12.89 |
2020-08-31 | 13.5 | 13.1 | 13.24 | 13.34 | 57100.0 | 12.88 |
2020-08-28 | 13.29 | 13.1 | 13.22 | 13.19 | 28100.0 | 12.74 |
2020-08-27 | 13.28 | 13.1 | 13.16 | 13.12 | 40400.0 | 12.67 |
2020-08-26 | 13.42 | 13.0 | 13.27 | 13.18 | 43400.0 | 12.73 |
2020-08-25 | 13.53 | 13.16 | 13.37 | 13.22 | 25400.0 | 12.77 |
2020-08-24 | 13.44 | 13.23 | 13.37 | 13.3 | 34300.0 | 12.84 |
2020-08-21 | 13.37 | 13.05 | 13.37 | 13.17 | 56300.0 | 12.72 |
2020-08-20 | 13.46 | 13.24 | 13.41 | 13.45 | 47100.0 | 12.99 |
2020-08-19 | 13.71 | 13.19 | 13.68 | 13.37 | 63800.0 | 12.91 |
2020-08-18 | 13.9 | 13.53 | 13.75 | 13.78 | 93200.0 | 13.21 |
2020-08-17 | 13.75 | 13.6 | 13.74 | 13.73 | 40500.0 | 13.16 |
2020-08-14 | 13.71 | 13.36 | 13.36 | 13.63 | 30700.0 | 13.07 |
2020-08-13 | 13.73 | 13.39 | 13.7 | 13.52 | 45800.0 | 12.96 |
2020-08-12 | 13.86 | 13.7 | 13.86 | 13.7 | 22700.0 | 13.13 |
2020-08-11 | 13.9 | 13.71 | 13.86 | 13.73 | 48600.0 | 13.16 |
2020-08-10 | 13.9 | 13.53 | 13.65 | 13.75 | 104800.0 | 13.18 |
2020-08-07 | 13.44 | 13.2 | 13.38 | 13.37 | 37800.0 | 12.82 |
2020-08-06 | 13.44 | 13.02 | 13.16 | 13.15 | 30400.0 | 12.61 |
2020-08-05 | 13.29 | 12.89 | 12.9 | 13.29 | 28500.0 | 12.74 |
2020-08-04 | 12.88 | 12.61 | 12.8 | 12.88 | 33000.0 | 12.35 |
2020-08-03 | 13.05 | 12.5 | 12.56 | 12.97 | 63100.0 | 12.43 |
2020-07-31 | 12.8 | 12.5 | 12.69 | 12.55 | 30600.0 | 12.03 |
2020-07-30 | 12.84 | 12.51 | 12.63 | 12.65 | 27900.0 | 12.13 |
2020-07-29 | 12.85 | 12.58 | 12.66 | 12.85 | 19200.0 | 12.32 |
2020-07-28 | 12.7 | 12.51 | 12.57 | 12.61 | 24400.0 | 12.09 |
2020-07-27 | 12.68 | 12.45 | 12.56 | 12.55 | 24800.0 | 12.03 |
2020-07-24 | 13.0 | 12.58 | 12.89 | 12.64 | 35100.0 | 12.12 |
2020-07-23 | 12.99 | 12.79 | 12.88 | 12.82 | 26600.0 | 12.29 |
2020-07-22 | 12.95 | 12.82 | 12.88 | 12.88 | 35500.0 | 12.35 |
2020-07-21 | 13.0 | 12.8 | 12.87 | 12.87 | 49700.0 | 12.34 |
2020-07-20 | 13.04 | 12.72 | 12.74 | 13.01 | 69200.0 | 12.38 |
2020-07-17 | 12.99 | 12.68 | 12.69 | 12.78 | 34100.0 | 12.16 |
2020-07-16 | 12.75 | 12.5 | 12.5 | 12.67 | 33300.0 | 12.05 |
2020-07-15 | 12.59 | 12.29 | 12.49 | 12.55 | 48200.0 | 11.94 |
2020-07-14 | 12.44 | 12.16 | 12.16 | 12.32 | 14900.0 | 11.72 |
2020-07-13 | 12.45 | 12.2 | 12.24 | 12.2 | 16000.0 | 11.6 |
2020-07-10 | 12.24 | 11.98 | 12.02 | 12.18 | 21700.0 | 11.59 |
2020-07-09 | 12.47 | 11.9 | 12.47 | 12.03 | 38100.0 | 11.44 |
2020-07-08 | 12.46 | 12.26 | 12.29 | 12.41 | 24900.0 | 11.8 |
2020-07-07 | 12.48 | 12.22 | 12.46 | 12.27 | 31600.0 | 11.67 |
2020-07-06 | 12.74 | 12.41 | 12.57 | 12.53 | 26600.0 | 11.92 |
2020-07-02 | 12.61 | 12.28 | 12.58 | 12.47 | 39500.0 | 11.86 |
2020-07-01 | 12.98 | 12.28 | 12.96 | 12.4 | 58600.0 | 11.8 |
2020-06-30 | 12.96 | 12.53 | 12.71 | 12.83 | 67700.0 | 12.2 |
2020-06-29 | 13.06 | 12.67 | 13.0 | 12.76 | 86300.0 | 12.14 |
2020-06-26 | 12.94 | 12.63 | 12.78 | 12.89 | 18100.0 | 12.26 |
2020-06-25 | 13.1 | 12.65 | 12.83 | 12.85 | 29300.0 | 12.22 |
2020-06-24 | 12.94 | 12.4 | 12.84 | 12.89 | 69100.0 | 12.26 |
2020-06-23 | 13.44 | 12.84 | 13.26 | 12.95 | 42600.0 | 12.32 |
2020-06-22 | 13.24 | 12.82 | 13.11 | 13.12 | 33900.0 | 12.48 |
2020-06-19 | 13.43 | 13.0 | 13.43 | 13.06 | 37900.0 | 12.42 |
2020-06-18 | 13.59 | 13.08 | 13.52 | 13.13 | 39500.0 | 12.49 |
2020-06-17 | 13.81 | 13.5 | 13.81 | 13.65 | 32300.0 | 12.98 |
2020-06-16 | 14.37 | 13.7 | 14.26 | 13.86 | 57400.0 | 13.09 |
2020-06-15 | 13.98 | 13.12 | 13.22 | 13.8 | 45100.0 | 13.03 |
2020-06-12 | 13.59 | 12.92 | 13.12 | 13.58 | 63800.0 | 12.82 |
2020-06-11 | 12.92 | 12.0 | 12.46 | 12.71 | 122700.0 | 12.0 |
2020-06-10 | 13.62 | 12.76 | 13.37 | 13.15 | 37400.0 | 12.42 |
2020-06-09 | 13.72 | 13.25 | 13.55 | 13.38 | 50700.0 | 12.64 |
2020-06-08 | 13.87 | 13.5 | 13.5 | 13.73 | 64400.0 | 12.97 |
2020-06-05 | 13.48 | 13.16 | 13.39 | 13.45 | 75900.0 | 12.7 |
2020-06-04 | 13.35 | 12.93 | 13.15 | 13.06 | 36700.0 | 12.33 |
2020-06-03 | 13.37 | 13.03 | 13.14 | 13.1 | 60200.0 | 12.37 |
2020-06-02 | 13.2 | 12.92 | 13.19 | 13.04 | 36300.0 | 12.31 |
2020-06-01 | 13.23 | 12.6 | 12.64 | 13.04 | 28200.0 | 12.31 |
2020-05-29 | 13.17 | 12.55 | 12.8 | 12.79 | 76200.0 | 12.08 |
2020-05-28 | 13.23 | 12.73 | 13.18 | 12.91 | 31600.0 | 12.19 |
2020-05-27 | 13.19 | 12.75 | 12.82 | 13.08 | 39600.0 | 12.35 |
2020-05-26 | 13.28 | 12.82 | 13.1 | 12.83 | 63800.0 | 12.12 |
2020-05-22 | 13.27 | 12.81 | 13.27 | 12.95 | 31100.0 | 12.23 |
2020-05-21 | 13.38 | 12.9 | 13.1 | 13.17 | 42100.0 | 12.44 |
2020-05-20 | 13.46 | 12.86 | 13.02 | 13.05 | 55100.0 | 12.23 |
2020-05-19 | 12.87 | 12.35 | 12.35 | 12.72 | 71500.0 | 11.92 |
2020-05-18 | 12.39 | 11.88 | 11.98 | 12.28 | 36400.0 | 11.51 |
2020-05-15 | 11.76 | 11.0 | 11.57 | 11.57 | 46100.0 | 10.84 |
2020-05-14 | 11.81 | 10.95 | 11.5 | 11.7 | 42900.0 | 10.96 |
2020-05-13 | 12.15 | 11.5 | 12.07 | 11.65 | 44400.0 | 10.92 |
2020-05-12 | 12.2 | 11.86 | 12.15 | 12.08 | 33900.0 | 11.32 |
2020-05-11 | 12.2 | 11.79 | 12.05 | 12.15 | 52700.0 | 11.39 |
2020-05-08 | 12.51 | 11.01 | 11.35 | 12.13 | 44100.0 | 11.37 |
2020-05-07 | 11.94 | 11.04 | 11.7 | 11.33 | 88200.0 | 10.62 |
2020-05-06 | 12.0 | 11.35 | 11.72 | 11.6 | 56400.0 | 10.87 |
2020-05-05 | 12.8 | 11.15 | 12.58 | 11.74 | 120200.0 | 11.0 |
2020-05-04 | 12.58 | 11.79 | 12.58 | 12.4 | 37000.0 | 11.62 |
2020-05-01 | 12.98 | 12.58 | 12.98 | 12.73 | 28000.0 | 11.93 |
2020-04-30 | 13.15 | 12.31 | 12.57 | 13.12 | 57400.0 | 12.29 |
2020-04-29 | 13.02 | 12.26 | 12.35 | 12.67 | 54800.0 | 11.87 |
2020-04-28 | 12.7 | 12.2 | 12.7 | 12.23 | 36100.0 | 11.46 |
2020-04-27 | 12.69 | 12.07 | 12.54 | 12.51 | 94600.0 | 11.72 |
2020-04-24 | 12.25 | 11.75 | 11.82 | 12.25 | 52500.0 | 11.48 |
2020-04-23 | 12.0 | 11.47 | 11.89 | 11.72 | 28600.0 | 10.98 |
2020-04-22 | 12.05 | 11.75 | 12.0 | 11.75 | 49100.0 | 11.01 |
2020-04-21 | 11.98 | 11.44 | 11.64 | 11.9 | 57700.0 | 11.04 |
2020-04-20 | 12.3 | 11.54 | 11.9 | 11.75 | 71800.0 | 10.9 |
2020-04-17 | 12.28 | 11.58 | 11.73 | 11.94 | 49200.0 | 11.08 |
2020-04-16 | 11.92 | 11.19 | 11.71 | 11.4 | 49500.0 | 10.58 |
2020-04-15 | 11.97 | 11.58 | 11.92 | 11.71 | 46000.0 | 10.86 |
2020-04-14 | 12.85 | 11.93 | 11.93 | 12.19 | 65700.0 | 11.31 |
2020-04-13 | 12.77 | 11.45 | 11.61 | 12.02 | 79900.0 | 11.15 |
2020-04-09 | 13.2 | 11.6 | 12.17 | 11.6 | 107300.0 | 10.76 |
2020-04-08 | 12.34 | 11.03 | 11.1 | 11.95 | 67500.0 | 11.09 |
2020-04-07 | 11.32 | 10.61 | 10.61 | 10.83 | 53500.0 | 10.05 |
2020-04-06 | 10.5 | 9.66 | 9.94 | 10.25 | 75400.0 | 9.51 |
2020-04-03 | 10.48 | 9.32 | 9.53 | 9.54 | 88700.0 | 8.85 |
2020-04-02 | 9.74 | 9.32 | 9.5 | 9.48 | 90700.0 | 8.8 |
2020-04-01 | 9.7 | 9.0 | 9.43 | 9.49 | 111800.0 | 8.81 |
2020-03-31 | 10.71 | 9.5 | 9.74 | 9.71 | 82800.0 | 9.01 |
2020-03-30 | 10.5 | 9.02 | 9.8 | 9.65 | 137800.0 | 8.95 |
2020-03-27 | 11.37 | 9.8 | 10.86 | 9.81 | 125900.0 | 9.1 |
2020-03-26 | 12.5 | 9.95 | 9.95 | 10.91 | 141300.0 | 10.12 |
2020-03-25 | 11.41 | 8.5 | 9.0 | 9.78 | 152300.0 | 9.07 |
2020-03-24 | 9.51 | 7.43 | 7.43 | 8.93 | 122800.0 | 8.29 |
2020-03-23 | 9.15 | 6.51 | 9.08 | 6.95 | 200400.0 | 6.45 |
2020-03-20 | 11.57 | 9.06 | 10.22 | 9.18 | 103000.0 | 8.52 |
2020-03-19 | 10.5 | 6.3 | 7.18 | 10.4 | 178800.0 | 9.65 |
2020-03-18 | 10.0 | 7.2 | 9.95 | 7.2 | 226600.0 | 6.68 |
2020-03-17 | 11.99 | 10.36 | 11.75 | 10.36 | 189900.0 | 9.5 |
2020-03-16 | 11.95 | 11.0 | 11.95 | 11.71 | 132800.0 | 10.74 |
2020-03-13 | 13.92 | 12.89 | 13.83 | 13.29 | 86200.0 | 12.19 |
2020-03-12 | 14.54 | 12.92 | 14.54 | 13.19 | 148400.0 | 12.1 |
2020-03-11 | 16.0 | 15.31 | 15.8 | 15.46 | 49500.0 | 14.18 |
2020-03-10 | 16.52 | 15.56 | 16.26 | 16.08 | 42300.0 | 14.75 |
2020-03-09 | 16.6 | 15.8 | 16.6 | 15.88 | 123000.0 | 14.57 |
2020-03-06 | 17.36 | 16.9 | 17.05 | 17.17 | 38700.0 | 15.75 |
2020-03-05 | 17.56 | 17.27 | 17.33 | 17.36 | 37700.0 | 15.92 |
2020-03-04 | 17.65 | 17.3 | 17.33 | 17.53 | 63300.0 | 16.08 |
2020-03-03 | 17.24 | 16.91 | 16.91 | 17.12 | 68700.0 | 15.7 |
2020-03-02 | 16.94 | 16.03 | 16.03 | 16.9 | 100700.0 | 15.5 |
2020-02-28 | 16.34 | 15.56 | 16.2 | 15.97 | 185500.0 | 14.65 |
2020-02-27 | 17.3 | 16.06 | 17.23 | 16.54 | 165000.0 | 15.17 |
2020-02-26 | 17.56 | 17.03 | 17.05 | 17.4 | 48500.0 | 15.96 |
2020-02-25 | 17.69 | 17.04 | 17.63 | 17.1 | 89300.0 | 15.69 |
2020-02-24 | 17.7 | 17.5 | 17.6 | 17.69 | 58300.0 | 16.23 |
2020-02-21 | 18.07 | 17.67 | 17.94 | 17.72 | 73200.0 | 16.25 |
2020-02-20 | 18.24 | 18.09 | 18.12 | 18.16 | 17100.0 | 16.66 |
2020-02-19 | 18.25 | 18.03 | 18.17 | 18.12 | 46600.0 | 16.62 |
2020-02-18 | 18.29 | 18.13 | 18.21 | 18.29 | 41800.0 | 16.67 |