名前 | United Security Bancshares Common Stock |
ティッカー | UBFO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.14 | 7.03 | 7.03 | 7.08 | 16000.0 | 7.08 |
2021-02-12 | 7.17 | 6.94 | 7.13 | 7.02 | 22800.0 | 7.02 |
2021-02-11 | 7.23 | 7.1 | 7.21 | 7.16 | 23300.0 | 7.16 |
2021-02-10 | 7.27 | 7.08 | 7.09 | 7.15 | 42200.0 | 7.15 |
2021-02-09 | 7.14 | 7.03 | 7.03 | 7.11 | 18000.0 | 7.11 |
2021-02-08 | 7.08 | 6.96 | 7.01 | 7.08 | 26000.0 | 7.08 |
2021-02-05 | 7.03 | 6.94 | 6.94 | 7.0 | 24300.0 | 7.0 |
2021-02-04 | 6.94 | 6.81 | 6.81 | 6.94 | 21200.0 | 6.94 |
2021-02-03 | 6.85 | 6.67 | 6.77 | 6.78 | 36300.0 | 6.78 |
2021-02-02 | 6.89 | 6.77 | 6.77 | 6.8 | 13300.0 | 6.8 |
2021-02-01 | 6.82 | 6.73 | 6.8 | 6.77 | 15300.0 | 6.77 |
2021-01-29 | 7.0 | 6.7 | 6.91 | 6.83 | 31100.0 | 6.83 |
2021-01-28 | 7.0 | 6.9 | 6.9 | 6.97 | 31000.0 | 6.97 |
2021-01-27 | 7.2 | 6.84 | 7.08 | 6.91 | 49000.0 | 6.91 |
2021-01-26 | 7.47 | 7.13 | 7.38 | 7.17 | 28100.0 | 7.17 |
2021-01-25 | 7.65 | 7.33 | 7.54 | 7.42 | 16000.0 | 7.42 |
2021-01-22 | 7.64 | 7.02 | 7.15 | 7.62 | 30100.0 | 7.62 |
2021-01-21 | 7.64 | 7.14 | 7.37 | 7.2 | 22300.0 | 7.2 |
2021-01-20 | 7.64 | 7.3 | 7.47 | 7.38 | 53000.0 | 7.38 |
2021-01-19 | 7.7 | 7.25 | 7.5 | 7.54 | 83200.0 | 7.54 |
2021-01-15 | 8.0 | 6.93 | 7.05 | 7.61 | 182700.0 | 7.61 |
2021-01-14 | 7.13 | 7.03 | 7.07 | 7.09 | 20500.0 | 7.09 |
2021-01-13 | 7.14 | 6.98 | 7.01 | 7.03 | 17400.0 | 7.03 |
2021-01-12 | 7.14 | 7.05 | 7.05 | 7.07 | 74200.0 | 7.07 |
2021-01-11 | 7.08 | 6.86 | 7.05 | 6.9 | 14000.0 | 6.9 |
2021-01-08 | 7.14 | 7.05 | 7.14 | 7.07 | 18300.0 | 7.07 |
2021-01-07 | 7.11 | 6.9 | 6.91 | 7.05 | 26800.0 | 7.05 |
2021-01-06 | 7.18 | 6.83 | 6.84 | 6.91 | 42000.0 | 6.91 |
2021-01-05 | 6.92 | 6.75 | 6.85 | 6.76 | 21600.0 | 6.76 |
2021-01-04 | 7.01 | 6.75 | 7.01 | 6.81 | 29100.0 | 6.81 |
2020-12-31 | 7.08 | 6.91 | 6.91 | 7.05 | 27400.0 | 7.05 |
2020-12-30 | 7.14 | 6.91 | 7.04 | 7.13 | 48800.0 | 7.02 |
2020-12-29 | 7.0 | 6.9 | 6.9 | 6.93 | 18400.0 | 6.82 |
2020-12-28 | 7.11 | 6.73 | 6.88 | 6.94 | 36700.0 | 6.83 |
2020-12-24 | 7.12 | 6.92 | 7.09 | 6.92 | 4700.0 | 6.81 |
2020-12-23 | 7.0 | 6.82 | 6.86 | 7.0 | 19500.0 | 6.89 |
2020-12-22 | 6.92 | 6.8 | 6.92 | 6.85 | 26400.0 | 6.74 |
2020-12-21 | 7.08 | 6.69 | 6.93 | 6.9 | 43200.0 | 6.79 |
2020-12-18 | 7.47 | 6.66 | 7.47 | 6.79 | 75600.0 | 6.69 |
2020-12-17 | 7.58 | 7.13 | 7.33 | 7.14 | 20000.0 | 7.03 |
2020-12-16 | 7.61 | 7.36 | 7.6 | 7.36 | 39300.0 | 7.25 |
2020-12-15 | 7.56 | 7.23 | 7.24 | 7.48 | 19700.0 | 7.36 |
2020-12-14 | 7.69 | 7.25 | 7.68 | 7.25 | 15200.0 | 7.14 |
2020-12-11 | 7.69 | 7.52 | 7.55 | 7.69 | 6100.0 | 7.57 |
2020-12-10 | 7.9 | 7.32 | 7.36 | 7.75 | 13700.0 | 7.63 |
2020-12-09 | 7.79 | 7.36 | 7.45 | 7.42 | 27100.0 | 7.31 |
2020-12-08 | 7.38 | 7.11 | 7.25 | 7.38 | 18600.0 | 7.27 |
2020-12-07 | 7.33 | 7.11 | 7.11 | 7.28 | 17400.0 | 7.17 |
2020-12-04 | 7.38 | 7.23 | 7.32 | 7.33 | 9200.0 | 7.22 |
2020-12-03 | 7.3 | 7.08 | 7.3 | 7.15 | 12600.0 | 7.04 |
2020-12-02 | 7.42 | 7.25 | 7.3 | 7.25 | 29100.0 | 7.14 |
2020-12-01 | 7.29 | 7.06 | 7.06 | 7.28 | 16700.0 | 7.17 |
2020-11-30 | 7.08 | 6.99 | 7.05 | 7.05 | 23800.0 | 6.94 |
2020-11-27 | 7.24 | 7.0 | 7.24 | 7.08 | 8400.0 | 6.97 |
2020-11-25 | 7.35 | 7.13 | 7.2 | 7.16 | 8500.0 | 7.05 |
2020-11-24 | 7.39 | 7.11 | 7.16 | 7.22 | 46600.0 | 7.11 |
2020-11-23 | 7.03 | 6.92 | 6.94 | 7.01 | 8000.0 | 6.9 |
2020-11-20 | 7.02 | 6.86 | 6.95 | 6.96 | 25400.0 | 6.85 |
2020-11-19 | 6.93 | 6.6 | 6.9 | 6.93 | 19200.0 | 6.82 |
2020-11-18 | 7.12 | 6.54 | 7.12 | 6.9 | 30200.0 | 6.79 |
2020-11-17 | 7.19 | 7.02 | 7.19 | 7.07 | 17400.0 | 6.96 |
2020-11-16 | 7.22 | 6.81 | 6.89 | 7.19 | 29700.0 | 7.08 |
2020-11-13 | 6.99 | 6.7 | 6.7 | 6.82 | 8800.0 | 6.71 |
2020-11-12 | 7.16 | 6.68 | 7.16 | 6.68 | 11200.0 | 6.58 |
2020-11-11 | 7.2 | 6.98 | 7.0 | 7.2 | 38100.0 | 7.09 |
2020-11-10 | 7.11 | 6.61 | 6.65 | 7.0 | 21700.0 | 6.89 |
2020-11-09 | 6.92 | 6.39 | 6.5 | 6.55 | 60600.0 | 6.45 |
2020-11-06 | 6.41 | 6.29 | 6.41 | 6.32 | 9200.0 | 6.22 |
2020-11-05 | 6.48 | 6.29 | 6.29 | 6.42 | 12500.0 | 6.32 |
2020-11-04 | 6.44 | 6.3 | 6.34 | 6.34 | 12800.0 | 6.24 |
2020-11-03 | 6.49 | 6.2 | 6.23 | 6.47 | 30400.0 | 6.37 |
2020-11-02 | 6.28 | 6.1 | 6.25 | 6.19 | 16300.0 | 6.09 |
2020-10-30 | 6.24 | 6.12 | 6.13 | 6.22 | 15800.0 | 6.12 |
2020-10-29 | 6.2 | 6.0 | 6.12 | 6.2 | 60300.0 | 6.1 |
2020-10-28 | 6.09 | 5.91 | 6.01 | 5.95 | 24800.0 | 5.86 |
2020-10-27 | 6.12 | 6.0 | 6.12 | 6.02 | 11700.0 | 5.93 |
2020-10-26 | 6.12 | 6.04 | 6.08 | 6.09 | 13900.0 | 6.0 |
2020-10-23 | 6.19 | 6.0 | 6.12 | 6.16 | 30900.0 | 6.06 |
2020-10-22 | 6.26 | 6.13 | 6.15 | 6.19 | 11600.0 | 6.09 |
2020-10-21 | 6.1 | 6.02 | 6.04 | 6.05 | 4900.0 | 5.96 |
2020-10-20 | 6.18 | 6.0 | 6.0 | 6.1 | 11600.0 | 6.01 |
2020-10-19 | 6.12 | 5.86 | 5.86 | 5.94 | 12200.0 | 5.85 |
2020-10-16 | 6.5 | 5.79 | 6.48 | 5.89 | 161200.0 | 5.8 |
2020-10-15 | 6.39 | 6.16 | 6.16 | 6.38 | 15900.0 | 6.28 |
2020-10-14 | 6.44 | 6.26 | 6.26 | 6.34 | 16600.0 | 6.24 |
2020-10-13 | 6.65 | 6.32 | 6.65 | 6.33 | 18700.0 | 6.23 |
2020-10-12 | 6.7 | 6.5 | 6.58 | 6.7 | 5300.0 | 6.6 |
2020-10-09 | 6.65 | 6.1 | 6.36 | 6.62 | 20300.0 | 6.52 |
2020-10-08 | 6.57 | 6.28 | 6.29 | 6.46 | 29100.0 | 6.36 |
2020-10-07 | 6.33 | 6.01 | 6.13 | 6.28 | 34700.0 | 6.18 |
2020-10-06 | 6.37 | 6.13 | 6.31 | 6.14 | 25700.0 | 6.05 |
2020-10-05 | 6.34 | 6.13 | 6.18 | 6.3 | 40800.0 | 6.2 |
2020-10-02 | 6.37 | 6.14 | 6.14 | 6.25 | 23800.0 | 6.05 |
2020-10-01 | 6.2 | 6.1 | 6.1 | 6.17 | 21600.0 | 5.97 |
2020-09-30 | 6.15 | 6.08 | 6.1 | 6.11 | 15100.0 | 5.91 |
2020-09-29 | 6.17 | 6.01 | 6.03 | 6.13 | 7700.0 | 5.93 |
2020-09-28 | 6.18 | 6.06 | 6.06 | 6.11 | 9600.0 | 5.91 |
2020-09-25 | 6.1 | 5.93 | 6.01 | 6.03 | 47200.0 | 5.83 |
2020-09-24 | 6.23 | 5.9 | 6.17 | 5.99 | 47400.0 | 5.79 |
2020-09-23 | 6.28 | 6.01 | 6.19 | 6.18 | 45200.0 | 5.98 |
2020-09-22 | 6.22 | 5.92 | 6.17 | 6.02 | 24500.0 | 5.82 |
2020-09-21 | 6.34 | 6.1 | 6.34 | 6.13 | 22500.0 | 5.93 |
2020-09-18 | 6.35 | 6.14 | 6.26 | 6.34 | 56800.0 | 6.13 |
2020-09-17 | 6.25 | 6.07 | 6.12 | 6.22 | 14900.0 | 6.02 |
2020-09-16 | 6.12 | 6.05 | 6.12 | 6.12 | 13300.0 | 5.92 |
2020-09-15 | 6.27 | 6.06 | 6.27 | 6.09 | 15000.0 | 5.89 |
2020-09-14 | 6.12 | 5.91 | 6.01 | 6.11 | 24000.0 | 5.91 |
2020-09-11 | 6.09 | 5.96 | 6.01 | 6.0 | 16900.0 | 5.8 |
2020-09-10 | 6.21 | 6.03 | 6.17 | 6.03 | 12400.0 | 5.83 |
2020-09-09 | 6.29 | 6.07 | 6.29 | 6.13 | 16700.0 | 5.93 |
2020-09-08 | 6.31 | 6.12 | 6.19 | 6.25 | 15200.0 | 6.05 |
2020-09-04 | 6.33 | 6.04 | 6.33 | 6.21 | 5800.0 | 6.01 |
2020-09-03 | 6.33 | 6.13 | 6.19 | 6.26 | 40600.0 | 6.05 |
2020-09-02 | 6.19 | 5.97 | 5.98 | 6.18 | 22100.0 | 5.98 |
2020-09-01 | 6.19 | 6.08 | 6.1 | 6.16 | 22900.0 | 5.96 |
2020-08-31 | 6.19 | 6.09 | 6.11 | 6.09 | 27600.0 | 5.89 |
2020-08-28 | 6.23 | 6.09 | 6.12 | 6.11 | 35800.0 | 5.91 |
2020-08-27 | 6.14 | 6.06 | 6.1 | 6.12 | 8900.0 | 5.92 |
2020-08-26 | 6.14 | 5.99 | 6.0 | 6.04 | 26500.0 | 5.84 |
2020-08-25 | 6.3 | 6.14 | 6.14 | 6.23 | 35600.0 | 6.03 |
2020-08-24 | 6.16 | 5.86 | 6.0 | 6.15 | 14000.0 | 5.95 |
2020-08-21 | 6.01 | 5.9 | 5.9 | 5.97 | 66800.0 | 5.77 |
2020-08-20 | 6.08 | 6.0 | 6.03 | 6.03 | 12800.0 | 5.83 |
2020-08-19 | 6.18 | 5.88 | 5.91 | 6.13 | 19100.0 | 5.93 |
2020-08-18 | 6.11 | 5.9 | 6.11 | 5.91 | 33000.0 | 5.72 |
2020-08-17 | 6.29 | 6.09 | 6.29 | 6.12 | 34200.0 | 5.92 |
2020-08-14 | 6.47 | 6.3 | 6.37 | 6.33 | 6600.0 | 6.12 |
2020-08-13 | 6.61 | 6.51 | 6.58 | 6.53 | 7700.0 | 6.32 |
2020-08-12 | 6.67 | 6.5 | 6.56 | 6.67 | 12500.0 | 6.45 |
2020-08-11 | 6.63 | 6.5 | 6.56 | 6.53 | 15700.0 | 6.32 |
2020-08-10 | 6.51 | 6.3 | 6.3 | 6.44 | 38800.0 | 6.23 |
2020-08-07 | 6.4 | 6.1 | 6.1 | 6.38 | 20000.0 | 6.17 |
2020-08-06 | 6.23 | 6.14 | 6.23 | 6.14 | 8100.0 | 5.94 |
2020-08-05 | 6.29 | 6.14 | 6.16 | 6.21 | 18800.0 | 6.01 |
2020-08-04 | 6.21 | 6.04 | 6.04 | 6.16 | 27900.0 | 5.96 |
2020-08-03 | 6.46 | 6.14 | 6.15 | 6.2 | 19800.0 | 6.0 |
2020-07-31 | 6.5 | 6.15 | 6.45 | 6.26 | 19400.0 | 6.05 |
2020-07-30 | 6.56 | 6.45 | 6.51 | 6.47 | 6200.0 | 6.26 |
2020-07-29 | 6.68 | 6.45 | 6.45 | 6.55 | 8800.0 | 6.34 |
2020-07-28 | 6.54 | 6.38 | 6.43 | 6.45 | 26800.0 | 6.24 |
2020-07-27 | 6.74 | 6.46 | 6.65 | 6.6 | 13000.0 | 6.38 |
2020-07-24 | 6.75 | 6.53 | 6.53 | 6.7 | 9900.0 | 6.48 |
2020-07-23 | 6.78 | 6.52 | 6.78 | 6.54 | 7000.0 | 6.33 |
2020-07-22 | 6.95 | 6.61 | 6.95 | 6.73 | 29200.0 | 6.51 |
2020-07-21 | 7.08 | 6.96 | 7.0 | 7.07 | 28700.0 | 6.84 |
2020-07-20 | 7.1 | 6.89 | 7.1 | 6.96 | 15200.0 | 6.73 |
2020-07-17 | 7.14 | 6.56 | 6.56 | 7.08 | 141000.0 | 6.85 |
2020-07-16 | 6.85 | 6.29 | 6.29 | 6.69 | 40200.0 | 6.47 |
2020-07-15 | 6.96 | 6.13 | 6.59 | 6.53 | 63500.0 | 6.32 |
2020-07-14 | 6.21 | 5.92 | 5.98 | 5.99 | 14400.0 | 5.79 |
2020-07-13 | 6.31 | 5.91 | 6.08 | 6.03 | 27000.0 | 5.83 |
2020-07-10 | 6.14 | 5.66 | 5.72 | 6.05 | 22000.0 | 5.85 |
2020-07-09 | 6.19 | 5.72 | 6.18 | 5.74 | 52000.0 | 5.55 |
2020-07-08 | 6.83 | 6.03 | 6.5 | 6.11 | 26800.0 | 5.91 |
2020-07-07 | 6.67 | 6.21 | 6.67 | 6.21 | 27600.0 | 6.01 |
2020-07-06 | 6.89 | 6.39 | 6.64 | 6.54 | 32200.0 | 6.33 |
2020-07-02 | 7.17 | 6.49 | 7.1 | 6.55 | 31500.0 | 6.34 |
2020-07-01 | 7.18 | 6.88 | 7.0 | 7.13 | 51400.0 | 6.79 |
2020-06-30 | 6.76 | 6.47 | 6.55 | 6.69 | 23200.0 | 6.37 |
2020-06-29 | 6.94 | 6.42 | 6.71 | 6.56 | 43200.0 | 6.25 |
2020-06-26 | 7.4 | 6.04 | 6.32 | 7.0 | 128100.0 | 6.67 |
2020-06-25 | 6.69 | 6.06 | 6.13 | 6.4 | 13700.0 | 6.09 |
2020-06-24 | 6.21 | 6.05 | 6.15 | 6.12 | 24200.0 | 5.83 |
2020-06-23 | 6.46 | 6.29 | 6.3 | 6.29 | 18900.0 | 5.99 |
2020-06-22 | 6.4 | 6.14 | 6.16 | 6.31 | 40300.0 | 6.01 |
2020-06-19 | 6.29 | 6.03 | 6.2 | 6.19 | 53100.0 | 5.89 |
2020-06-18 | 6.26 | 6.1 | 6.26 | 6.11 | 6500.0 | 5.82 |
2020-06-17 | 6.45 | 6.12 | 6.45 | 6.14 | 10600.0 | 5.85 |
2020-06-16 | 6.42 | 6.11 | 6.4 | 6.36 | 19800.0 | 6.06 |
2020-06-15 | 6.29 | 5.94 | 5.97 | 6.15 | 19000.0 | 5.86 |
2020-06-12 | 6.54 | 5.88 | 6.47 | 6.12 | 19800.0 | 5.83 |
2020-06-11 | 6.6 | 6.04 | 6.57 | 6.14 | 37800.0 | 5.85 |
2020-06-10 | 7.18 | 6.74 | 7.11 | 6.74 | 34600.0 | 6.42 |
2020-06-09 | 7.48 | 6.99 | 7.48 | 7.0 | 17800.0 | 6.67 |
2020-06-08 | 7.45 | 7.19 | 7.3 | 7.39 | 19800.0 | 7.04 |
2020-06-05 | 7.17 | 6.43 | 6.64 | 7.15 | 30200.0 | 6.81 |
2020-06-04 | 6.5 | 6.31 | 6.43 | 6.43 | 16700.0 | 6.12 |
2020-06-03 | 6.5 | 6.24 | 6.28 | 6.3 | 11700.0 | 6.0 |
2020-06-02 | 6.19 | 6.01 | 6.06 | 6.14 | 10900.0 | 5.85 |
2020-06-01 | 6.24 | 6.0 | 6.14 | 6.0 | 25800.0 | 5.71 |
2020-05-29 | 6.3 | 5.9 | 6.01 | 6.13 | 47000.0 | 5.84 |
2020-05-28 | 6.85 | 6.32 | 6.85 | 6.32 | 17700.0 | 6.02 |
2020-05-27 | 6.74 | 6.06 | 6.21 | 6.66 | 54000.0 | 6.34 |
2020-05-26 | 6.16 | 5.9 | 6.02 | 6.06 | 25300.0 | 5.77 |
2020-05-22 | 6.22 | 5.62 | 6.22 | 5.84 | 16900.0 | 5.56 |
2020-05-21 | 6.32 | 5.78 | 6.01 | 5.9 | 12500.0 | 5.62 |
2020-05-20 | 6.66 | 6.07 | 6.66 | 6.15 | 17400.0 | 5.86 |
2020-05-19 | 6.33 | 5.8 | 6.1 | 5.83 | 16700.0 | 5.55 |
2020-05-18 | 6.37 | 5.74 | 5.74 | 6.29 | 43900.0 | 5.99 |
2020-05-15 | 5.66 | 5.4 | 5.56 | 5.62 | 21100.0 | 5.35 |
2020-05-14 | 5.59 | 5.32 | 5.53 | 5.5 | 25000.0 | 5.24 |
2020-05-13 | 5.81 | 5.51 | 5.56 | 5.63 | 26400.0 | 5.36 |
2020-05-12 | 6.0 | 5.59 | 6.0 | 5.75 | 40700.0 | 5.48 |
2020-05-11 | 6.36 | 5.72 | 6.13 | 5.83 | 23100.0 | 5.55 |
2020-05-08 | 6.37 | 5.9 | 5.92 | 6.26 | 34800.0 | 5.96 |
2020-05-07 | 5.94 | 5.52 | 5.64 | 5.79 | 35100.0 | 5.51 |
2020-05-06 | 5.86 | 5.52 | 5.86 | 5.57 | 23100.0 | 5.3 |
2020-05-05 | 6.42 | 5.74 | 6.4 | 5.8 | 26200.0 | 5.52 |
2020-05-04 | 6.28 | 5.96 | 6.12 | 6.15 | 12300.0 | 5.86 |
2020-05-01 | 6.5 | 6.07 | 6.5 | 6.22 | 30700.0 | 5.92 |
2020-04-30 | 7.37 | 6.55 | 7.28 | 6.66 | 31100.0 | 6.34 |
2020-04-29 | 7.88 | 7.29 | 7.29 | 7.68 | 49500.0 | 7.31 |
2020-04-28 | 7.2 | 6.48 | 6.67 | 6.97 | 20000.0 | 6.64 |
2020-04-27 | 7.08 | 6.28 | 6.56 | 6.53 | 29800.0 | 6.22 |
2020-04-24 | 6.41 | 6.1 | 6.1 | 6.29 | 15700.0 | 5.99 |
2020-04-23 | 6.31 | 5.86 | 6.31 | 6.04 | 21900.0 | 5.75 |
2020-04-22 | 6.83 | 6.03 | 6.83 | 6.29 | 22000.0 | 5.99 |
2020-04-21 | 6.56 | 6.3 | 6.3 | 6.44 | 9700.0 | 6.13 |
2020-04-20 | 7.33 | 6.31 | 7.33 | 6.51 | 30200.0 | 6.2 |
2020-04-17 | 7.77 | 6.86 | 6.94 | 7.62 | 46700.0 | 7.26 |
2020-04-16 | 6.8 | 6.16 | 6.65 | 6.78 | 53300.0 | 6.46 |
2020-04-15 | 6.79 | 5.77 | 6.72 | 6.05 | 35100.0 | 5.76 |
2020-04-14 | 6.77 | 6.31 | 6.59 | 6.35 | 20400.0 | 6.05 |
2020-04-13 | 7.04 | 6.53 | 6.85 | 6.6 | 80700.0 | 6.29 |
2020-04-09 | 6.84 | 6.12 | 6.37 | 6.84 | 26900.0 | 6.51 |
2020-04-08 | 6.23 | 5.73 | 5.73 | 6.1 | 32500.0 | 5.81 |
2020-04-07 | 5.8 | 5.42 | 5.42 | 5.72 | 52600.0 | 5.45 |
2020-04-06 | 5.78 | 5.37 | 5.55 | 5.69 | 44900.0 | 5.42 |
2020-04-03 | 6.07 | 5.06 | 6.07 | 5.07 | 81800.0 | 4.83 |
2020-04-02 | 6.14 | 5.51 | 5.95 | 6.04 | 63600.0 | 5.65 |
2020-04-01 | 6.35 | 5.94 | 6.35 | 5.94 | 27600.0 | 5.55 |
2020-03-31 | 6.43 | 6.21 | 6.31 | 6.4 | 37600.0 | 5.98 |
2020-03-30 | 6.46 | 6.0 | 6.46 | 6.28 | 24400.0 | 5.87 |
2020-03-27 | 6.69 | 6.11 | 6.69 | 6.4 | 20800.0 | 5.98 |
2020-03-26 | 6.85 | 6.52 | 6.69 | 6.85 | 38400.0 | 6.4 |
2020-03-25 | 6.85 | 6.13 | 6.8 | 6.6 | 26400.0 | 6.17 |
2020-03-24 | 6.84 | 5.95 | 5.95 | 6.7 | 32200.0 | 6.26 |
2020-03-23 | 6.76 | 5.8 | 6.52 | 5.95 | 27200.0 | 5.56 |
2020-03-20 | 6.6 | 5.72 | 6.51 | 5.86 | 47500.0 | 5.48 |
2020-03-19 | 6.63 | 5.76 | 6.25 | 6.63 | 28700.0 | 6.2 |
2020-03-18 | 7.51 | 6.0 | 7.51 | 6.21 | 42000.0 | 5.81 |
2020-03-17 | 7.98 | 5.41 | 5.41 | 7.98 | 48900.0 | 7.46 |
2020-03-16 | 6.97 | 5.04 | 5.79 | 5.2 | 48100.0 | 4.86 |
2020-03-13 | 6.8 | 5.49 | 6.09 | 5.79 | 74600.0 | 5.41 |
2020-03-12 | 8.1 | 5.49 | 8.07 | 5.49 | 17800.0 | 5.13 |
2020-03-11 | 8.15 | 7.41 | 7.95 | 7.45 | 35200.0 | 6.97 |
2020-03-10 | 8.94 | 7.76 | 8.4 | 8.09 | 38500.0 | 7.56 |
2020-03-09 | 8.73 | 7.72 | 8.45 | 8.37 | 50700.0 | 7.83 |
2020-03-06 | 8.62 | 8.15 | 8.34 | 8.54 | 29500.0 | 7.98 |
2020-03-05 | 8.9 | 8.36 | 8.86 | 8.5 | 17200.0 | 7.95 |
2020-03-04 | 9.22 | 8.48 | 8.48 | 9.05 | 11400.0 | 8.46 |
2020-03-03 | 9.07 | 8.34 | 8.8 | 8.47 | 29600.0 | 7.92 |
2020-03-02 | 9.4 | 8.63 | 8.63 | 8.81 | 18400.0 | 8.24 |
2020-02-28 | 9.2 | 8.3 | 9.2 | 8.66 | 27700.0 | 8.1 |
2020-02-27 | 9.65 | 9.26 | 9.56 | 9.26 | 22700.0 | 8.66 |
2020-02-26 | 9.91 | 9.6 | 9.73 | 9.61 | 26600.0 | 8.99 |
2020-02-25 | 9.86 | 9.6 | 9.8 | 9.73 | 26800.0 | 9.1 |
2020-02-24 | 10.07 | 9.74 | 9.95 | 9.74 | 23500.0 | 9.11 |
2020-02-21 | 9.97 | 9.9 | 9.9 | 9.95 | 16800.0 | 9.3 |
2020-02-20 | 9.85 | 9.8 | 9.84 | 9.82 | 10100.0 | 9.18 |
2020-02-19 | 9.93 | 9.75 | 9.75 | 9.81 | 5000.0 | 9.17 |
2020-02-18 | 9.88 | 9.77 | 9.88 | 9.77 | 10000.0 | 9.13 |