名前 | Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock |
ティッカー | TECTP |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.72 | 9.72 | 9.72 | 9.72 | 400.0 | 9.72 |
2021-02-12 | 9.7 | 9.7 | 9.7 | 9.7 | 200.0 | 9.7 |
2021-02-11 | 9.7 | 9.7 | 9.7 | 9.7 | 1000.0 | 9.7 |
2021-02-10 | 9.73 | 9.73 | 9.73 | 9.73 | 200.0 | 9.73 |
2021-02-09 | 9.75 | 9.75 | 9.75 | 9.75 | 700.0 | 9.75 |
2021-02-08 | 9.75 | 9.75 | 9.75 | 9.75 | 300.0 | 9.75 |
2021-02-05 | 9.7 | 9.7 | 9.7 | 9.7 | 500.0 | 9.7 |
2021-02-04 | 9.73 | 9.5 | 9.52 | 9.73 | 1100.0 | 9.73 |
2021-02-03 | 9.75 | 9.75 | 9.75 | 9.75 | 2200.0 | 9.53 |
2021-02-02 | 9.75 | 9.75 | 9.75 | 9.75 | 4000.0 | 9.53 |
2021-02-01 | 9.65 | 9.5 | 9.65 | 9.5 | 2300.0 | 9.28 |
2021-01-29 | 9.7 | 9.7 | 9.7 | 9.7 | 100.0 | 9.48 |
2021-01-28 | 9.75 | 9.75 | 9.75 | 9.75 | 4000.0 | 9.53 |
2021-01-27 | 9.65 | 9.65 | 9.65 | 9.65 | 200.0 | 9.43 |
2021-01-26 | 10.05 | 9.75 | 9.75 | 9.75 | 9400.0 | 9.53 |
2021-01-25 | 9.75 | 9.75 | 9.75 | 9.75 | 100.0 | 9.53 |
2021-01-22 | 9.75 | 9.74 | 9.75 | 9.74 | 300.0 | 9.52 |
2021-01-21 | 9.75 | 9.68 | 9.68 | 9.73 | 2800.0 | 9.5 |
2021-01-20 | 9.75 | 9.75 | 9.75 | 9.75 | 4700.0 | 9.53 |
2021-01-19 | 9.74 | 9.74 | 9.74 | 9.74 | 100.0 | 9.52 |
2021-01-15 | 9.75 | 9.75 | 9.75 | 9.75 | 1000.0 | 9.52 |
2021-01-14 | 9.75 | 9.5 | 9.5 | 9.75 | 2000.0 | 9.53 |
2021-01-13 | 9.45 | 9.45 | 9.45 | 9.45 | 700.0 | 9.23 |
2021-01-12 | 9.75 | 9.75 | 9.75 | 9.75 | 100.0 | 9.53 |
2021-01-11 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.52 |
2021-01-08 | 9.9 | 9.7 | 9.8 | 9.74 | 11200.0 | 9.52 |
2021-01-07 | 9.95 | 9.85 | 9.9 | 9.9 | 8200.0 | 9.67 |
2021-01-06 | 9.5 | 9.0 | 9.0 | 9.21 | 7800.0 | 9.0 |
2021-01-05 | 9.01 | 8.3 | 8.3 | 9.01 | 9200.0 | 8.8 |
2021-01-04 | 8.7 | 8.53 | 8.7 | 8.58 | 4500.0 | 8.38 |
2020-12-31 | 8.7 | 8.22 | 8.3 | 8.56 | 17100.0 | 8.37 |
2020-12-30 | 8.6 | 8.5 | 8.6 | 8.6 | 5100.0 | 8.4 |
2020-12-29 | 8.7 | 8.5 | 8.7 | 8.5 | 3500.0 | 8.3 |
2020-12-28 | 8.6 | 8.45 | 8.6 | 8.6 | 11700.0 | 8.4 |
2020-12-24 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 | 8.5 |
2020-12-23 | 8.7 | 8.7 | 8.7 | 8.7 | 500.0 | 8.5 |
2020-12-22 | 8.45 | 8.45 | 8.45 | 8.45 | 300.0 | 8.26 |
2020-12-21 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 | 8.16 |
2020-12-18 | 8.52 | 8.35 | 8.52 | 8.35 | 11600.0 | 8.16 |
2020-12-17 | 8.7 | 8.5 | 8.67 | 8.5 | 2900.0 | 8.3 |
2020-12-16 | 8.5 | 8.5 | 8.5 | 8.5 | 5000.0 | 8.3 |
2020-12-15 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 | 8.4 |
2020-12-14 | 8.66 | 8.6 | 8.66 | 8.6 | 1100.0 | 8.4 |
2020-12-11 | 8.78 | 8.66 | 8.78 | 8.66 | 2300.0 | 8.46 |
2020-12-10 | 8.5 | 8.38 | 8.5 | 8.5 | 2600.0 | 8.3 |
2020-12-09 | 8.51 | 8.51 | 8.51 | 8.51 | 1300.0 | 8.31 |
2020-12-08 | 8.75 | 8.27 | 8.45 | 8.75 | 16600.0 | 8.55 |
2020-12-07 | 8.4 | 8.4 | 8.4 | 8.4 | 3800.0 | 8.21 |
2020-12-04 | 8.1 | 8.1 | 8.1 | 8.1 | 3100.0 | 7.91 |
2020-12-03 | 8.29 | 8.1 | 8.29 | 8.12 | 11200.0 | 7.94 |
2020-12-02 | 8.39 | 8.27 | 8.27 | 8.3 | 9000.0 | 8.11 |
2020-12-01 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 | 8.08 |
2020-11-30 | 8.27 | 8.27 | 8.27 | 8.27 | 1000.0 | 8.08 |
2020-11-27 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 | 7.96 |
2020-11-25 | 8.15 | 7.9 | 8.0 | 8.15 | 1300.0 | 7.96 |
2020-11-24 | 8.43 | 7.85 | 8.43 | 7.85 | 4200.0 | 7.67 |
2020-11-23 | 8.49 | 8.45 | 8.49 | 8.45 | 200.0 | 8.26 |
2020-11-20 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 | 8.06 |
2020-11-19 | 8.25 | 8.0 | 8.1 | 8.25 | 7100.0 | 8.06 |
2020-11-18 | 8.14 | 8.1 | 8.14 | 8.1 | 3500.0 | 7.91 |
2020-11-17 | 8.45 | 8.25 | 8.45 | 8.25 | 2700.0 | 8.06 |
2020-11-16 | 8.5 | 8.35 | 8.35 | 8.5 | 3600.0 | 8.3 |
2020-11-13 | 8.38 | 8.0 | 8.38 | 8.0 | 2600.0 | 7.82 |
2020-11-12 | 8.2 | 8.15 | 8.2 | 8.15 | 400.0 | 7.96 |
2020-11-11 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.3 |
2020-11-10 | 8.5 | 8.49 | 8.49 | 8.5 | 1000.0 | 8.3 |
2020-11-09 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 | 7.36 |
2020-11-06 | 8.02 | 7.53 | 8.01 | 7.53 | 4000.0 | 7.36 |
2020-11-05 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 | 8.6 |
2020-11-04 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 | 8.38 |
2020-11-03 | 8.8 | 8.79 | 8.79 | 8.8 | 600.0 | 8.38 |
2020-11-02 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 8.09 |
2020-10-30 | 8.5 | 8.08 | 8.19 | 8.5 | 7500.0 | 8.09 |
2020-10-29 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 | 7.43 |
2020-10-28 | 7.86 | 7.8 | 7.86 | 7.8 | 6200.0 | 7.43 |
2020-10-27 | 7.96 | 7.86 | 7.96 | 7.86 | 9800.0 | 7.49 |
2020-10-26 | 8.17 | 8.17 | 8.17 | 8.17 | 400.0 | 7.78 |
2020-10-23 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 | 7.43 |
2020-10-22 | 7.81 | 7.8 | 7.81 | 7.8 | 300.0 | 7.43 |
2020-10-21 | 7.75 | 7.75 | 7.75 | 7.75 | 4000.0 | 7.38 |
2020-10-20 | 7.68 | 7.66 | 7.66 | 7.68 | 1800.0 | 7.32 |
2020-10-19 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 | 7.38 |
2020-10-16 | 7.75 | 7.68 | 7.68 | 7.75 | 1000.0 | 7.38 |
2020-10-15 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 | 7.28 |
2020-10-14 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 | 7.28 |
2020-10-13 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 | 7.28 |
2020-10-12 | 7.65 | 7.65 | 7.65 | 7.65 | 100.0 | 7.28 |
2020-10-09 | 7.5 | 7.5 | 7.5 | 7.5 | 3000.0 | 7.14 |
2020-10-08 | 7.48 | 7.48 | 7.48 | 7.48 | 400.0 | 7.12 |
2020-10-07 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 7.05 |
2020-10-06 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 7.05 |
2020-10-05 | 7.52 | 7.35 | 7.52 | 7.41 | 14600.0 | 7.05 |
2020-10-02 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 | 7.6 |
2020-10-01 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 | 7.6 |
2020-09-30 | 7.99 | 7.4 | 7.4 | 7.99 | 1200.0 | 7.6 |
2020-09-29 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 | 7.09 |
2020-09-28 | 7.78 | 7.17 | 7.75 | 7.45 | 8900.0 | 7.09 |
2020-09-25 | 8.0 | 7.5 | 8.0 | 7.71 | 4700.0 | 7.34 |
2020-09-24 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 | 7.71 |
2020-09-23 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 | 7.71 |
2020-09-22 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 | 7.71 |
2020-09-21 | 8.1 | 8.1 | 8.1 | 8.1 | 8000.0 | 7.71 |
2020-09-18 | 8.25 | 8.04 | 8.15 | 8.15 | 9000.0 | 7.76 |
2020-09-17 | 8.4 | 8.34 | 8.34 | 8.4 | 400.0 | 8.0 |
2020-09-16 | 8.55 | 8.55 | 8.55 | 8.55 | 700.0 | 8.14 |
2020-09-15 | 8.7 | 8.15 | 8.5 | 8.15 | 5500.0 | 7.76 |
2020-09-14 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.0 |
2020-09-11 | 8.48 | 8.2 | 8.31 | 8.4 | 4700.0 | 8.0 |
2020-09-10 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 | 8.19 |
2020-09-09 | 8.6 | 8.5 | 8.5 | 8.6 | 5300.0 | 8.19 |
2020-09-08 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-09-04 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-09-03 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-09-02 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-09-01 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-08-31 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.39 |
2020-08-28 | 9.0 | 8.73 | 8.79 | 8.82 | 1700.0 | 8.39 |
2020-08-27 | 8.04 | 8.04 | 8.04 | 8.04 | 200.0 | 7.65 |
2020-08-26 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.0 |
2020-08-25 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.0 |
2020-08-24 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.0 |
2020-08-21 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.0 |
2020-08-20 | 8.73 | 8.05 | 8.73 | 8.4 | 2200.0 | 8.0 |
2020-08-19 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 | 7.92 |
2020-08-18 | 8.32 | 7.74 | 7.75 | 8.32 | 6600.0 | 7.92 |
2020-08-17 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 7.9 |
2020-08-14 | 8.3 | 8.09 | 8.3 | 8.3 | 4300.0 | 7.9 |
2020-08-13 | 8.17 | 8.0 | 8.12 | 8.0 | 2800.0 | 7.62 |
2020-08-12 | 8.35 | 8.3 | 8.3 | 8.31 | 3800.0 | 7.91 |
2020-08-11 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 7.9 |
2020-08-10 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 7.9 |
2020-08-07 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 | 7.9 |
2020-08-06 | 8.3 | 8.12 | 8.12 | 8.3 | 5200.0 | 7.9 |
2020-08-05 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 | 7.65 |
2020-08-04 | 8.26 | 8.26 | 8.26 | 8.26 | 100.0 | 7.65 |
2020-08-03 | 8.45 | 8.44 | 8.45 | 8.44 | 2000.0 | 7.82 |
2020-07-31 | 8.43 | 8.35 | 8.43 | 8.35 | 1300.0 | 7.73 |
2020-07-30 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 | 7.87 |
2020-07-29 | 8.5 | 8.5 | 8.5 | 8.5 | 400.0 | 7.87 |
2020-07-28 | 7.85 | 7.82 | 7.85 | 7.82 | 400.0 | 7.24 |
2020-07-27 | 7.96 | 7.96 | 7.96 | 7.96 | 1000.0 | 7.37 |
2020-07-24 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-23 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-22 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-21 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-20 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-17 | 7.36 | 7.36 | 7.36 | 7.36 | 500.0 | 6.82 |
2020-07-16 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 | 6.82 |
2020-07-15 | 7.5 | 7.36 | 7.5 | 7.36 | 21400.0 | 6.82 |
2020-07-14 | 7.36 | 7.36 | 7.36 | 7.36 | 1400.0 | 6.82 |
2020-07-13 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 | 7.19 |
2020-07-10 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 | 7.19 |
2020-07-09 | 7.76 | 7.76 | 7.76 | 7.76 | 800.0 | 7.19 |
2020-07-08 | 8.25 | 8.25 | 8.25 | 8.25 | 700.0 | 7.64 |
2020-07-07 | 7.76 | 7.76 | 7.76 | 7.76 | 900.0 | 7.19 |
2020-07-06 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.32 |
2020-07-02 | 7.9 | 7.9 | 7.9 | 7.9 | 1200.0 | 7.32 |
2020-07-01 | 8.1 | 7.75 | 7.75 | 8.1 | 41600.0 | 7.5 |
2020-06-30 | 7.4 | 6.86 | 7.0 | 7.4 | 1800.0 | 6.85 |
2020-06-29 | 7.41 | 6.93 | 7.41 | 7.07 | 8200.0 | 6.54 |
2020-06-26 | 7.76 | 7.6 | 7.76 | 7.75 | 5900.0 | 7.18 |
2020-06-25 | 7.95 | 7.78 | 7.95 | 7.8 | 7800.0 | 7.22 |
2020-06-24 | 8.11 | 6.75 | 7.83 | 8.11 | 74900.0 | 7.51 |
2020-06-23 | 8.15 | 7.85 | 8.15 | 7.85 | 6800.0 | 7.27 |
2020-06-22 | 8.0 | 7.91 | 7.99 | 7.91 | 2800.0 | 7.32 |
2020-06-19 | 8.07 | 7.95 | 8.05 | 7.95 | 12800.0 | 7.36 |
2020-06-18 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 | 7.45 |
2020-06-17 | 8.3 | 8.05 | 8.3 | 8.05 | 2300.0 | 7.45 |
2020-06-16 | 8.13 | 8.05 | 8.13 | 8.1 | 10500.0 | 7.5 |
2020-06-15 | 8.15 | 8.1 | 8.15 | 8.15 | 4600.0 | 7.55 |
2020-06-12 | 8.1 | 8.0 | 8.1 | 8.0 | 9100.0 | 7.41 |
2020-06-11 | 8.25 | 8.15 | 8.17 | 8.15 | 3200.0 | 7.55 |
2020-06-10 | 8.41 | 8.28 | 8.38 | 8.41 | 2900.0 | 7.79 |
2020-06-09 | 8.65 | 8.0 | 8.65 | 8.2 | 16500.0 | 7.59 |
2020-06-08 | 8.75 | 8.75 | 8.75 | 8.75 | 500.0 | 8.1 |
2020-06-05 | 8.75 | 8.75 | 8.75 | 8.75 | 2400.0 | 8.1 |
2020-06-04 | 8.75 | 8.74 | 8.75 | 8.74 | 1300.0 | 8.09 |
2020-06-03 | 8.86 | 8.62 | 8.62 | 8.85 | 3500.0 | 8.2 |
2020-06-02 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 | 7.73 |
2020-06-01 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 | 7.73 |
2020-05-29 | 8.42 | 8.35 | 8.4 | 8.35 | 3800.0 | 7.73 |
2020-05-28 | 8.85 | 8.4 | 8.85 | 8.52 | 6500.0 | 7.89 |
2020-05-27 | 8.5 | 8.5 | 8.5 | 8.5 | 3200.0 | 7.87 |
2020-05-26 | 8.5 | 8.15 | 8.15 | 8.5 | 6100.0 | 7.87 |
2020-05-22 | 8.0 | 7.96 | 8.0 | 8.0 | 8600.0 | 7.41 |
2020-05-21 | 8.2 | 8.2 | 8.2 | 8.2 | 100.0 | 7.59 |
2020-05-20 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 | 7.59 |
2020-05-19 | 8.24 | 8.0 | 8.0 | 8.2 | 1900.0 | 7.59 |
2020-05-18 | 8.13 | 7.6 | 8.13 | 8.0 | 11800.0 | 7.41 |
2020-05-15 | 8.0 | 8.0 | 8.0 | 8.0 | 0.0 | 7.41 |
2020-05-14 | 8.5 | 7.52 | 8.5 | 8.0 | 3500.0 | 7.41 |
2020-05-13 | 8.77 | 8.62 | 8.77 | 8.62 | 2700.0 | 7.98 |
2020-05-12 | 9.02 | 8.76 | 9.02 | 8.77 | 6300.0 | 8.12 |
2020-05-11 | 9.17 | 9.17 | 9.17 | 9.17 | 0.0 | 8.49 |
2020-05-08 | 9.2 | 9.17 | 9.2 | 9.17 | 1000.0 | 8.49 |
2020-05-07 | 9.25 | 9.25 | 9.25 | 9.25 | 200.0 | 8.57 |
2020-05-06 | 9.25 | 9.22 | 9.25 | 9.25 | 3100.0 | 8.57 |
2020-05-05 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 8.8 |
2020-05-04 | 9.5 | 9.5 | 9.5 | 9.5 | 200.0 | 8.8 |
2020-05-01 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0 | 8.34 |
2020-04-30 | 9.25 | 8.95 | 8.95 | 9.23 | 2100.0 | 8.34 |
2020-04-29 | 9.0 | 9.0 | 9.0 | 9.0 | 0.0 | 8.13 |
2020-04-28 | 9.0 | 8.71 | 8.75 | 9.0 | 1300.0 | 8.13 |
2020-04-27 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 | 7.75 |
2020-04-24 | 8.57 | 8.57 | 8.57 | 8.57 | 300.0 | 7.75 |
2020-04-23 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 | 7.63 |
2020-04-22 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 | 7.63 |
2020-04-21 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 | 7.63 |
2020-04-20 | 8.44 | 7.75 | 7.76 | 8.44 | 700.0 | 7.63 |
2020-04-17 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 | 7.09 |
2020-04-16 | 7.85 | 7.85 | 7.85 | 7.85 | 100.0 | 7.09 |
2020-04-15 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 | 6.87 |
2020-04-14 | 7.6 | 7.6 | 7.6 | 7.6 | 100.0 | 6.87 |
2020-04-13 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 6.58 |
2020-04-09 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 6.58 |
2020-04-08 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 6.58 |
2020-04-07 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 6.58 |
2020-04-06 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 | 6.58 |
2020-04-03 | 7.29 | 7.25 | 7.25 | 7.29 | 400.0 | 6.58 |
2020-04-02 | 7.5 | 7.46 | 7.5 | 7.46 | 1800.0 | 6.74 |
2020-04-01 | 7.41 | 7.41 | 7.41 | 7.41 | 800.0 | 6.69 |
2020-03-31 | 7.5 | 7.5 | 7.5 | 7.5 | 400.0 | 6.78 |
2020-03-30 | 7.5 | 7.45 | 7.5 | 7.45 | 1500.0 | 6.73 |
2020-03-27 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 6.69 |
2020-03-26 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 6.69 |
2020-03-25 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 6.69 |
2020-03-24 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 | 6.69 |
2020-03-23 | 7.41 | 7.41 | 7.41 | 7.41 | 1600.0 | 6.69 |
2020-03-20 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0 | 7.19 |
2020-03-19 | 8.41 | 7.96 | 8.41 | 7.96 | 5200.0 | 7.19 |
2020-03-18 | 9.67 | 9.67 | 9.67 | 9.67 | 100.0 | 8.74 |
2020-03-17 | 9.9 | 9.9 | 9.9 | 9.9 | 300.0 | 8.94 |
2020-03-16 | 10.03 | 9.9 | 10.0 | 9.9 | 5500.0 | 8.94 |
2020-03-13 | 10.01 | 10.01 | 10.01 | 10.01 | 2000.0 | 9.04 |
2020-03-12 | 10.08 | 10.0 | 10.0 | 10.08 | 1700.0 | 9.1 |
2020-03-11 | 10.15 | 10.0 | 10.15 | 10.0 | 4100.0 | 9.04 |
2020-03-10 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 8.95 |
2020-03-09 | 9.91 | 9.91 | 9.91 | 9.91 | 300.0 | 8.95 |
2020-03-06 | 10.16 | 10.0 | 10.16 | 10.0 | 2300.0 | 9.03 |
2020-03-05 | 10.16 | 10.16 | 10.16 | 10.16 | 600.0 | 9.18 |
2020-03-04 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 9.18 |
2020-03-03 | 10.39 | 10.16 | 10.39 | 10.16 | 700.0 | 9.18 |
2020-03-02 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 9.17 |
2020-02-28 | 10.15 | 10.13 | 10.13 | 10.15 | 6000.0 | 9.17 |
2020-02-27 | 10.06 | 9.97 | 10.05 | 10.0 | 5500.0 | 9.03 |
2020-02-26 | 10.2 | 10.08 | 10.2 | 10.14 | 7800.0 | 9.16 |
2020-02-25 | 10.29 | 10.12 | 10.29 | 10.12 | 6900.0 | 9.14 |
2020-02-24 | 10.45 | 10.3 | 10.45 | 10.31 | 15700.0 | 9.31 |
2020-02-21 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 9.17 |
2020-02-20 | 10.15 | 10.05 | 10.05 | 10.15 | 17000.0 | 9.17 |
2020-02-19 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 9.03 |
2020-02-18 | 10.08 | 10.0 | 10.08 | 10.0 | 1000.0 | 9.03 |