名前 | Trinity Place Holdings Inc. Common Stock |
ティッカー | TPHS |
国 | nan |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.4 | 2.27 | 2.36 | 2.4 | 40400.0 | 2.4 |
2021-02-12 | 2.33 | 2.1 | 2.21 | 2.29 | 32000.0 | 2.29 |
2021-02-11 | 2.34 | 2.16 | 2.32 | 2.21 | 48500.0 | 2.21 |
2021-02-10 | 2.44 | 2.05 | 2.05 | 2.25 | 50500.0 | 2.25 |
2021-02-09 | 2.55 | 1.98 | 1.98 | 2.17 | 617700.0 | 2.17 |
2021-02-08 | 2.24 | 2.0 | 2.24 | 2.05 | 45100.0 | 2.05 |
2021-02-05 | 2.19 | 1.91 | 1.95 | 2.12 | 170500.0 | 2.12 |
2021-02-04 | 2.0 | 1.78 | 1.85 | 2.0 | 58800.0 | 2.0 |
2021-02-03 | 1.81 | 1.69 | 1.71 | 1.78 | 23900.0 | 1.78 |
2021-02-02 | 1.75 | 1.67 | 1.67 | 1.75 | 37000.0 | 1.75 |
2021-02-01 | 1.78 | 1.65 | 1.77 | 1.66 | 78100.0 | 1.66 |
2021-01-29 | 1.83 | 1.66 | 1.71 | 1.69 | 44800.0 | 1.69 |
2021-01-28 | 1.95 | 1.71 | 1.9 | 1.74 | 86400.0 | 1.74 |
2021-01-27 | 2.09 | 1.85 | 2.04 | 1.91 | 106300.0 | 1.91 |
2021-01-26 | 2.21 | 2.03 | 2.11 | 2.04 | 61700.0 | 2.04 |
2021-01-25 | 2.25 | 2.0 | 2.25 | 2.04 | 78800.0 | 2.04 |
2021-01-22 | 2.15 | 1.96 | 1.98 | 2.15 | 71900.0 | 2.15 |
2021-01-21 | 2.2 | 1.93 | 2.1 | 1.96 | 124300.0 | 1.96 |
2021-01-20 | 2.2 | 1.78 | 1.78 | 2.05 | 337600.0 | 2.05 |
2021-01-19 | 1.8 | 1.44 | 1.5 | 1.7 | 301300.0 | 1.7 |
2021-01-15 | 1.44 | 1.38 | 1.43 | 1.39 | 61300.0 | 1.39 |
2021-01-14 | 1.44 | 1.33 | 1.35 | 1.41 | 71000.0 | 1.41 |
2021-01-13 | 1.39 | 1.35 | 1.39 | 1.35 | 15300.0 | 1.35 |
2021-01-12 | 1.38 | 1.34 | 1.36 | 1.36 | 24800.0 | 1.36 |
2021-01-11 | 1.37 | 1.33 | 1.37 | 1.36 | 36400.0 | 1.36 |
2021-01-08 | 1.37 | 1.3 | 1.33 | 1.37 | 28700.0 | 1.37 |
2021-01-07 | 1.35 | 1.28 | 1.35 | 1.31 | 39600.0 | 1.31 |
2021-01-06 | 1.32 | 1.26 | 1.28 | 1.28 | 37900.0 | 1.28 |
2021-01-05 | 1.29 | 1.25 | 1.25 | 1.28 | 47600.0 | 1.28 |
2021-01-04 | 1.31 | 1.23 | 1.31 | 1.25 | 64700.0 | 1.25 |
2020-12-31 | 1.26 | 1.22 | 1.25 | 1.25 | 77500.0 | 1.25 |
2020-12-30 | 1.37 | 1.22 | 1.36 | 1.26 | 126800.0 | 1.26 |
2020-12-29 | 1.44 | 1.27 | 1.31 | 1.32 | 199800.0 | 1.32 |
2020-12-28 | 1.33 | 1.24 | 1.24 | 1.3 | 103000.0 | 1.3 |
2020-12-24 | 1.31 | 1.23 | 1.3 | 1.25 | 54400.0 | 1.25 |
2020-12-23 | 1.32 | 1.23 | 1.24 | 1.3 | 60500.0 | 1.3 |
2020-12-22 | 1.25 | 1.18 | 1.25 | 1.18 | 80500.0 | 1.18 |
2020-12-21 | 1.29 | 1.22 | 1.26 | 1.26 | 68100.0 | 1.26 |
2020-12-18 | 1.32 | 1.26 | 1.28 | 1.26 | 35000.0 | 1.26 |
2020-12-17 | 1.3 | 1.27 | 1.3 | 1.28 | 23300.0 | 1.28 |
2020-12-16 | 1.32 | 1.28 | 1.3 | 1.29 | 23800.0 | 1.29 |
2020-12-15 | 1.35 | 1.27 | 1.35 | 1.29 | 46600.0 | 1.29 |
2020-12-14 | 1.38 | 1.3 | 1.38 | 1.32 | 36800.0 | 1.32 |
2020-12-11 | 1.4 | 1.32 | 1.4 | 1.36 | 20100.0 | 1.36 |
2020-12-10 | 1.45 | 1.33 | 1.37 | 1.34 | 37700.0 | 1.34 |
2020-12-09 | 1.49 | 1.36 | 1.42 | 1.39 | 22700.0 | 1.39 |
2020-12-08 | 1.49 | 1.35 | 1.45 | 1.36 | 65700.0 | 1.36 |
2020-12-07 | 1.55 | 1.44 | 1.49 | 1.51 | 107100.0 | 1.51 |
2020-12-04 | 1.48 | 1.33 | 1.38 | 1.48 | 78200.0 | 1.48 |
2020-12-03 | 1.36 | 1.31 | 1.33 | 1.36 | 33800.0 | 1.36 |
2020-12-02 | 1.37 | 1.32 | 1.37 | 1.36 | 39800.0 | 1.36 |
2020-12-01 | 1.36 | 1.31 | 1.35 | 1.32 | 16600.0 | 1.32 |
2020-11-30 | 1.38 | 1.32 | 1.38 | 1.36 | 42200.0 | 1.36 |
2020-11-27 | 1.38 | 1.32 | 1.38 | 1.32 | 6700.0 | 1.32 |
2020-11-25 | 1.39 | 1.31 | 1.35 | 1.34 | 47300.0 | 1.34 |
2020-11-24 | 1.39 | 1.36 | 1.39 | 1.38 | 17300.0 | 1.38 |
2020-11-23 | 1.4 | 1.3 | 1.4 | 1.3 | 38600.0 | 1.3 |
2020-11-20 | 1.43 | 1.39 | 1.39 | 1.43 | 24700.0 | 1.43 |
2020-11-19 | 1.42 | 1.37 | 1.42 | 1.4 | 4300.0 | 1.4 |
2020-11-18 | 1.4 | 1.36 | 1.4 | 1.39 | 13800.0 | 1.39 |
2020-11-17 | 1.43 | 1.36 | 1.38 | 1.37 | 7400.0 | 1.37 |
2020-11-16 | 1.44 | 1.37 | 1.42 | 1.37 | 32800.0 | 1.37 |
2020-11-13 | 1.41 | 1.4 | 1.4 | 1.4 | 17400.0 | 1.4 |
2020-11-12 | 1.43 | 1.4 | 1.4 | 1.4 | 25000.0 | 1.4 |
2020-11-11 | 1.43 | 1.41 | 1.41 | 1.42 | 19900.0 | 1.42 |
2020-11-10 | 1.43 | 1.4 | 1.41 | 1.41 | 41300.0 | 1.41 |
2020-11-09 | 1.44 | 1.38 | 1.4 | 1.42 | 77400.0 | 1.42 |
2020-11-06 | 1.41 | 1.27 | 1.4 | 1.29 | 51300.0 | 1.29 |
2020-11-05 | 1.47 | 1.38 | 1.47 | 1.4 | 9900.0 | 1.4 |
2020-11-04 | 1.47 | 1.41 | 1.47 | 1.41 | 13000.0 | 1.41 |
2020-11-03 | 1.45 | 1.38 | 1.38 | 1.45 | 10600.0 | 1.45 |
2020-11-02 | 1.42 | 1.38 | 1.38 | 1.38 | 14800.0 | 1.38 |
2020-10-30 | 1.42 | 1.38 | 1.38 | 1.39 | 2600.0 | 1.39 |
2020-10-29 | 1.45 | 1.4 | 1.4 | 1.42 | 54400.0 | 1.42 |
2020-10-28 | 1.47 | 1.38 | 1.38 | 1.38 | 33300.0 | 1.38 |
2020-10-27 | 1.44 | 1.38 | 1.44 | 1.39 | 22300.0 | 1.39 |
2020-10-26 | 1.48 | 1.37 | 1.39 | 1.41 | 29700.0 | 1.41 |
2020-10-23 | 1.39 | 1.27 | 1.27 | 1.36 | 33900.0 | 1.36 |
2020-10-22 | 1.33 | 1.22 | 1.23 | 1.29 | 78500.0 | 1.29 |
2020-10-21 | 1.34 | 1.23 | 1.27 | 1.26 | 50500.0 | 1.26 |
2020-10-20 | 1.29 | 1.27 | 1.28 | 1.27 | 3900.0 | 1.27 |
2020-10-19 | 1.34 | 1.27 | 1.34 | 1.29 | 28900.0 | 1.29 |
2020-10-16 | 1.35 | 1.28 | 1.3 | 1.29 | 15200.0 | 1.29 |
2020-10-15 | 1.35 | 1.31 | 1.35 | 1.31 | 4400.0 | 1.31 |
2020-10-14 | 1.39 | 1.27 | 1.28 | 1.36 | 26500.0 | 1.36 |
2020-10-13 | 1.34 | 1.25 | 1.32 | 1.26 | 73000.0 | 1.26 |
2020-10-12 | 1.33 | 1.26 | 1.27 | 1.32 | 16400.0 | 1.32 |
2020-10-09 | 1.39 | 1.27 | 1.3 | 1.3 | 32600.0 | 1.3 |
2020-10-08 | 1.33 | 1.28 | 1.29 | 1.3 | 11400.0 | 1.3 |
2020-10-07 | 1.36 | 1.32 | 1.32 | 1.34 | 7000.0 | 1.34 |
2020-10-06 | 1.37 | 1.29 | 1.3 | 1.3 | 12300.0 | 1.3 |
2020-10-05 | 1.4 | 1.3 | 1.4 | 1.3 | 18700.0 | 1.3 |
2020-10-02 | 1.42 | 1.35 | 1.35 | 1.39 | 8300.0 | 1.39 |
2020-10-01 | 1.46 | 1.35 | 1.46 | 1.4 | 16100.0 | 1.4 |
2020-09-30 | 1.49 | 1.41 | 1.49 | 1.41 | 62600.0 | 1.41 |
2020-09-29 | 1.54 | 1.27 | 1.3 | 1.42 | 335100.0 | 1.42 |
2020-09-28 | 1.35 | 1.27 | 1.3 | 1.29 | 14000.0 | 1.29 |
2020-09-25 | 1.32 | 1.31 | 1.31 | 1.31 | 18000.0 | 1.31 |
2020-09-24 | 1.34 | 1.32 | 1.32 | 1.34 | 4300.0 | 1.34 |
2020-09-23 | 1.42 | 1.31 | 1.4 | 1.32 | 17400.0 | 1.32 |
2020-09-22 | 1.5 | 1.33 | 1.48 | 1.34 | 21700.0 | 1.34 |
2020-09-21 | 1.52 | 1.38 | 1.46 | 1.44 | 30200.0 | 1.44 |
2020-09-18 | 1.68 | 1.32 | 1.68 | 1.32 | 44200.0 | 1.32 |
2020-09-17 | 1.69 | 1.57 | 1.63 | 1.66 | 12700.0 | 1.66 |
2020-09-16 | 1.68 | 1.65 | 1.65 | 1.65 | 18300.0 | 1.65 |
2020-09-15 | 1.68 | 1.51 | 1.51 | 1.68 | 41200.0 | 1.68 |
2020-09-14 | 1.6 | 1.5 | 1.5 | 1.58 | 28400.0 | 1.58 |
2020-09-11 | 1.61 | 1.51 | 1.61 | 1.51 | 29900.0 | 1.51 |
2020-09-10 | 1.61 | 1.52 | 1.52 | 1.6 | 11300.0 | 1.6 |
2020-09-09 | 1.57 | 1.5 | 1.5 | 1.57 | 36900.0 | 1.57 |
2020-09-08 | 1.57 | 1.45 | 1.53 | 1.55 | 20900.0 | 1.55 |
2020-09-04 | 1.49 | 1.43 | 1.43 | 1.47 | 4300.0 | 1.47 |
2020-09-03 | 1.46 | 1.41 | 1.41 | 1.44 | 12100.0 | 1.44 |
2020-09-02 | 1.46 | 1.35 | 1.39 | 1.46 | 6400.0 | 1.46 |
2020-09-01 | 1.49 | 1.39 | 1.43 | 1.42 | 8100.0 | 1.42 |
2020-08-31 | 1.48 | 1.33 | 1.44 | 1.43 | 18200.0 | 1.43 |
2020-08-28 | 1.49 | 1.31 | 1.33 | 1.47 | 32700.0 | 1.47 |
2020-08-27 | 1.45 | 1.33 | 1.42 | 1.33 | 7400.0 | 1.33 |
2020-08-26 | 1.49 | 1.41 | 1.46 | 1.43 | 8100.0 | 1.43 |
2020-08-25 | 1.52 | 1.46 | 1.48 | 1.48 | 27100.0 | 1.48 |
2020-08-24 | 1.5 | 1.43 | 1.48 | 1.48 | 9000.0 | 1.48 |
2020-08-21 | 1.49 | 1.42 | 1.42 | 1.49 | 27900.0 | 1.49 |
2020-08-20 | 1.42 | 1.39 | 1.39 | 1.4 | 8700.0 | 1.4 |
2020-08-19 | 1.41 | 1.3 | 1.32 | 1.41 | 49500.0 | 1.41 |
2020-08-18 | 1.46 | 1.35 | 1.44 | 1.37 | 8400.0 | 1.37 |
2020-08-17 | 1.37 | 1.36 | 1.36 | 1.37 | 7200.0 | 1.37 |
2020-08-14 | 1.44 | 1.35 | 1.35 | 1.38 | 7900.0 | 1.38 |
2020-08-13 | 1.45 | 1.39 | 1.45 | 1.4 | 11300.0 | 1.4 |
2020-08-12 | 1.42 | 1.35 | 1.37 | 1.42 | 14600.0 | 1.42 |
2020-08-11 | 1.4 | 1.36 | 1.4 | 1.38 | 10500.0 | 1.38 |
2020-08-10 | 1.4 | 1.35 | 1.36 | 1.35 | 12400.0 | 1.35 |
2020-08-07 | 1.4 | 1.32 | 1.34 | 1.33 | 21600.0 | 1.33 |
2020-08-06 | 1.41 | 1.3 | 1.41 | 1.35 | 16000.0 | 1.35 |
2020-08-05 | 1.44 | 1.35 | 1.37 | 1.44 | 27200.0 | 1.44 |
2020-08-04 | 1.38 | 1.35 | 1.35 | 1.38 | 4200.0 | 1.38 |
2020-08-03 | 1.37 | 1.35 | 1.35 | 1.35 | 14200.0 | 1.35 |
2020-07-31 | 1.42 | 1.33 | 1.37 | 1.33 | 18700.0 | 1.33 |
2020-07-30 | 1.47 | 1.31 | 1.41 | 1.38 | 28000.0 | 1.38 |
2020-07-29 | 1.42 | 1.35 | 1.35 | 1.41 | 37000.0 | 1.41 |
2020-07-28 | 1.36 | 1.28 | 1.28 | 1.35 | 9300.0 | 1.35 |
2020-07-27 | 1.34 | 1.27 | 1.34 | 1.28 | 23200.0 | 1.28 |
2020-07-24 | 1.4 | 1.32 | 1.4 | 1.38 | 3200.0 | 1.38 |
2020-07-23 | 1.48 | 1.35 | 1.46 | 1.41 | 83100.0 | 1.41 |
2020-07-22 | 1.48 | 1.45 | 1.45 | 1.48 | 5500.0 | 1.48 |
2020-07-21 | 1.44 | 1.39 | 1.4 | 1.44 | 11000.0 | 1.44 |
2020-07-20 | 1.45 | 1.35 | 1.45 | 1.35 | 10600.0 | 1.35 |
2020-07-17 | 1.44 | 1.33 | 1.4 | 1.41 | 25200.0 | 1.41 |
2020-07-16 | 1.47 | 1.34 | 1.34 | 1.36 | 33800.0 | 1.36 |
2020-07-15 | 1.41 | 1.31 | 1.33 | 1.39 | 50600.0 | 1.39 |
2020-07-14 | 1.43 | 1.35 | 1.38 | 1.37 | 16700.0 | 1.37 |
2020-07-13 | 1.42 | 1.35 | 1.35 | 1.38 | 22600.0 | 1.38 |
2020-07-10 | 1.38 | 1.25 | 1.25 | 1.38 | 27100.0 | 1.38 |
2020-07-09 | 1.34 | 1.27 | 1.33 | 1.3 | 75000.0 | 1.3 |
2020-07-08 | 1.42 | 1.22 | 1.3 | 1.35 | 71900.0 | 1.35 |
2020-07-07 | 1.42 | 1.25 | 1.38 | 1.26 | 48900.0 | 1.26 |
2020-07-06 | 1.43 | 1.2 | 1.43 | 1.29 | 72100.0 | 1.29 |
2020-07-02 | 1.43 | 1.28 | 1.28 | 1.4 | 53500.0 | 1.4 |
2020-07-01 | 1.38 | 1.22 | 1.32 | 1.23 | 90100.0 | 1.23 |
2020-06-30 | 1.5 | 1.36 | 1.49 | 1.38 | 20800.0 | 1.38 |
2020-06-29 | 1.5 | 1.36 | 1.36 | 1.46 | 42600.0 | 1.46 |
2020-06-26 | 1.44 | 1.21 | 1.4 | 1.22 | 149200.0 | 1.22 |
2020-06-25 | 1.59 | 1.42 | 1.43 | 1.48 | 51700.0 | 1.48 |
2020-06-24 | 1.54 | 1.38 | 1.49 | 1.52 | 37300.0 | 1.52 |
2020-06-23 | 1.58 | 1.42 | 1.5 | 1.42 | 49700.0 | 1.42 |
2020-06-22 | 1.75 | 1.52 | 1.75 | 1.52 | 17200.0 | 1.52 |
2020-06-19 | 1.75 | 1.55 | 1.75 | 1.69 | 18700.0 | 1.69 |
2020-06-18 | 1.75 | 1.63 | 1.69 | 1.69 | 17300.0 | 1.69 |
2020-06-17 | 1.94 | 1.68 | 1.71 | 1.69 | 35600.0 | 1.69 |
2020-06-16 | 1.75 | 1.68 | 1.69 | 1.68 | 11300.0 | 1.68 |
2020-06-15 | 1.73 | 1.58 | 1.73 | 1.58 | 10100.0 | 1.58 |
2020-06-12 | 1.66 | 1.51 | 1.57 | 1.53 | 24000.0 | 1.53 |
2020-06-11 | 1.92 | 1.6 | 1.92 | 1.61 | 18300.0 | 1.61 |
2020-06-10 | 2.06 | 1.9 | 2.02 | 1.96 | 20300.0 | 1.96 |
2020-06-09 | 2.14 | 2.0 | 2.14 | 2.04 | 34900.0 | 2.04 |
2020-06-08 | 2.12 | 1.96 | 1.98 | 2.12 | 23200.0 | 2.12 |
2020-06-05 | 2.08 | 1.83 | 1.83 | 2.01 | 29300.0 | 2.01 |
2020-06-04 | 1.9 | 1.81 | 1.85 | 1.86 | 52900.0 | 1.86 |
2020-06-03 | 1.83 | 1.76 | 1.76 | 1.81 | 44100.0 | 1.81 |
2020-06-02 | 1.77 | 1.69 | 1.7 | 1.69 | 27900.0 | 1.69 |
2020-06-01 | 1.8 | 1.65 | 1.69 | 1.69 | 27700.0 | 1.69 |
2020-05-29 | 1.76 | 1.54 | 1.63 | 1.72 | 14900.0 | 1.72 |
2020-05-28 | 1.78 | 1.6 | 1.61 | 1.69 | 25900.0 | 1.69 |
2020-05-27 | 1.79 | 1.65 | 1.74 | 1.66 | 30400.0 | 1.66 |
2020-05-26 | 1.8 | 1.73 | 1.8 | 1.78 | 17000.0 | 1.78 |
2020-05-22 | 1.8 | 1.68 | 1.68 | 1.78 | 27100.0 | 1.78 |
2020-05-21 | 1.86 | 1.51 | 1.55 | 1.77 | 50600.0 | 1.77 |
2020-05-20 | 1.65 | 1.5 | 1.54 | 1.65 | 35700.0 | 1.65 |
2020-05-19 | 1.88 | 1.6 | 1.7 | 1.64 | 16500.0 | 1.64 |
2020-05-18 | 1.8 | 1.6 | 1.6 | 1.79 | 21400.0 | 1.79 |
2020-05-15 | 1.63 | 1.36 | 1.51 | 1.62 | 12800.0 | 1.62 |
2020-05-14 | 1.48 | 1.36 | 1.36 | 1.48 | 14400.0 | 1.48 |
2020-05-13 | 1.67 | 1.46 | 1.67 | 1.56 | 54000.0 | 1.56 |
2020-05-12 | 1.62 | 1.44 | 1.59 | 1.44 | 17700.0 | 1.44 |
2020-05-11 | 1.75 | 1.56 | 1.75 | 1.57 | 23800.0 | 1.57 |
2020-05-08 | 1.75 | 1.49 | 1.49 | 1.64 | 29200.0 | 1.64 |
2020-05-07 | 1.54 | 1.45 | 1.5 | 1.52 | 23000.0 | 1.52 |
2020-05-06 | 1.43 | 1.35 | 1.41 | 1.43 | 12700.0 | 1.43 |
2020-05-05 | 1.52 | 1.42 | 1.42 | 1.44 | 1200.0 | 1.44 |
2020-05-04 | 1.49 | 1.36 | 1.46 | 1.45 | 16400.0 | 1.45 |
2020-05-01 | 1.48 | 1.37 | 1.45 | 1.42 | 20500.0 | 1.42 |
2020-04-30 | 1.52 | 1.45 | 1.51 | 1.48 | 23500.0 | 1.48 |
2020-04-29 | 1.59 | 1.47 | 1.47 | 1.52 | 29500.0 | 1.52 |
2020-04-28 | 1.65 | 1.46 | 1.62 | 1.49 | 42100.0 | 1.49 |
2020-04-27 | 1.6 | 1.34 | 1.4 | 1.54 | 87600.0 | 1.54 |
2020-04-24 | 1.44 | 1.34 | 1.39 | 1.34 | 34100.0 | 1.34 |
2020-04-23 | 1.39 | 1.29 | 1.29 | 1.38 | 38200.0 | 1.38 |
2020-04-22 | 1.38 | 1.22 | 1.28 | 1.34 | 39700.0 | 1.34 |
2020-04-21 | 1.4 | 1.18 | 1.3 | 1.21 | 108400.0 | 1.21 |
2020-04-20 | 1.58 | 1.11 | 1.5 | 1.26 | 148200.0 | 1.26 |
2020-04-17 | 1.54 | 1.45 | 1.45 | 1.49 | 24900.0 | 1.49 |
2020-04-16 | 1.69 | 1.37 | 1.67 | 1.37 | 65100.0 | 1.37 |
2020-04-15 | 1.8 | 1.65 | 1.74 | 1.65 | 17100.0 | 1.65 |
2020-04-14 | 1.91 | 1.82 | 1.9 | 1.83 | 20700.0 | 1.83 |
2020-04-13 | 1.91 | 1.75 | 1.91 | 1.76 | 19100.0 | 1.76 |
2020-04-09 | 2.12 | 1.97 | 2.0 | 2.01 | 12600.0 | 2.01 |
2020-04-08 | 2.22 | 1.74 | 1.74 | 2.07 | 31900.0 | 2.07 |
2020-04-07 | 2.11 | 1.78 | 2.03 | 1.9 | 32000.0 | 1.9 |
2020-04-06 | 1.96 | 1.68 | 1.68 | 1.86 | 17100.0 | 1.86 |
2020-04-03 | 1.79 | 1.59 | 1.59 | 1.79 | 18900.0 | 1.79 |
2020-04-02 | 1.78 | 1.52 | 1.53 | 1.69 | 18100.0 | 1.69 |
2020-04-01 | 1.71 | 1.52 | 1.71 | 1.54 | 45800.0 | 1.54 |
2020-03-31 | 1.84 | 1.75 | 1.75 | 1.82 | 9400.0 | 1.82 |
2020-03-30 | 1.91 | 1.8 | 1.91 | 1.83 | 22200.0 | 1.83 |
2020-03-27 | 2.16 | 1.9 | 2.16 | 1.99 | 20900.0 | 1.99 |
2020-03-26 | 2.2 | 1.8 | 1.8 | 2.09 | 26100.0 | 2.09 |
2020-03-25 | 2.24 | 1.36 | 1.39 | 1.77 | 145300.0 | 1.77 |
2020-03-24 | 1.41 | 1.27 | 1.4 | 1.27 | 42500.0 | 1.27 |
2020-03-23 | 1.41 | 1.25 | 1.37 | 1.31 | 27200.0 | 1.31 |
2020-03-20 | 1.46 | 1.25 | 1.4 | 1.35 | 62200.0 | 1.35 |
2020-03-19 | 1.57 | 1.34 | 1.46 | 1.5 | 37900.0 | 1.5 |
2020-03-18 | 1.71 | 1.46 | 1.71 | 1.57 | 22300.0 | 1.57 |
2020-03-17 | 1.69 | 1.63 | 1.63 | 1.66 | 3600.0 | 1.66 |
2020-03-16 | 2.05 | 1.55 | 1.97 | 1.55 | 23800.0 | 1.55 |
2020-03-13 | 1.97 | 1.83 | 1.83 | 1.88 | 32700.0 | 1.88 |
2020-03-12 | 2.23 | 1.35 | 2.17 | 1.73 | 113800.0 | 1.73 |
2020-03-11 | 2.6 | 2.25 | 2.55 | 2.26 | 48900.0 | 2.26 |
2020-03-10 | 2.66 | 2.5 | 2.63 | 2.54 | 14700.0 | 2.54 |
2020-03-09 | 2.85 | 2.54 | 2.78 | 2.57 | 12300.0 | 2.57 |
2020-03-06 | 2.98 | 2.85 | 2.98 | 2.85 | 9400.0 | 2.85 |
2020-03-05 | 3.01 | 2.95 | 3.01 | 2.99 | 14400.0 | 2.99 |
2020-03-04 | 3.1 | 3.04 | 3.1 | 3.05 | 6800.0 | 3.05 |
2020-03-03 | 3.2 | 3.0 | 3.19 | 3.0 | 52800.0 | 3.0 |
2020-03-02 | 3.27 | 3.23 | 3.26 | 3.24 | 4300.0 | 3.24 |
2020-02-28 | 3.34 | 3.2 | 3.3 | 3.29 | 42100.0 | 3.29 |
2020-02-27 | 3.43 | 3.3 | 3.39 | 3.37 | 5000.0 | 3.37 |
2020-02-26 | 3.52 | 3.37 | 3.41 | 3.5 | 64500.0 | 3.5 |
2020-02-25 | 3.5 | 3.37 | 3.39 | 3.42 | 74500.0 | 3.42 |
2020-02-24 | 3.54 | 3.38 | 3.52 | 3.43 | 14800.0 | 3.43 |
2020-02-21 | 3.6 | 3.54 | 3.57 | 3.6 | 11600.0 | 3.6 |
2020-02-20 | 3.57 | 3.53 | 3.55 | 3.54 | 1100.0 | 3.54 |
2020-02-19 | 3.55 | 3.5 | 3.5 | 3.51 | 2000.0 | 3.51 |
2020-02-18 | 3.57 | 3.54 | 3.55 | 3.54 | 4900.0 | 3.54 |