UTStarcom Holdings Corp.のデータ
- Home
- UTStarcom Holdings Corp.の株価データ
UTStarcom Holdings Corp.の基本情報
名前 |
UTStarcom Holdings Corp. |
ティッカー |
UTSI |
国 |
China |
上場年 |
2000.0 |
セクター |
Capital Goods |
UTStarcom Holdings Corp.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
2.29 |
2.1 |
2.13 |
2.27 |
319300.0 |
2.27 |
2021-02-12 |
2.2 |
2.07 |
2.2 |
2.1 |
152400.0 |
2.1 |
2021-02-11 |
2.17 |
2.05 |
2.15 |
2.17 |
219800.0 |
2.17 |
2021-02-10 |
2.34 |
2.04 |
2.25 |
2.13 |
441700.0 |
2.13 |
2021-02-09 |
2.25 |
2.1 |
2.12 |
2.25 |
324200.0 |
2.25 |
2021-02-08 |
2.19 |
2.03 |
2.06 |
2.09 |
556500.0 |
2.09 |
2021-02-05 |
2.19 |
1.86 |
1.86 |
2.08 |
1098500.0 |
2.08 |
2021-02-04 |
1.88 |
1.82 |
1.88 |
1.85 |
181900.0 |
1.85 |
2021-02-03 |
1.88 |
1.81 |
1.85 |
1.88 |
132000.0 |
1.88 |
2021-02-02 |
1.89 |
1.81 |
1.89 |
1.82 |
85700.0 |
1.82 |
2021-02-01 |
1.92 |
1.8 |
1.91 |
1.81 |
205500.0 |
1.81 |
2021-01-29 |
1.8 |
1.69 |
1.74 |
1.72 |
67900.0 |
1.72 |
2021-01-28 |
1.83 |
1.73 |
1.78 |
1.76 |
205200.0 |
1.76 |
2021-01-27 |
1.85 |
1.73 |
1.81 |
1.74 |
243600.0 |
1.74 |
2021-01-26 |
1.93 |
1.8 |
1.93 |
1.82 |
214900.0 |
1.82 |
2021-01-25 |
1.96 |
1.86 |
1.89 |
1.87 |
222500.0 |
1.87 |
2021-01-22 |
1.94 |
1.81 |
1.88 |
1.86 |
250400.0 |
1.86 |
2021-01-21 |
1.95 |
1.86 |
1.94 |
1.92 |
214000.0 |
1.92 |
2021-01-20 |
1.99 |
1.86 |
1.99 |
1.95 |
310600.0 |
1.95 |
2021-01-19 |
1.92 |
1.79 |
1.83 |
1.9 |
383400.0 |
1.9 |
2021-01-15 |
1.87 |
1.8 |
1.8 |
1.83 |
276100.0 |
1.83 |
2021-01-14 |
1.88 |
1.76 |
1.86 |
1.84 |
510800.0 |
1.84 |
2021-01-13 |
1.95 |
1.72 |
1.92 |
1.75 |
780000.0 |
1.75 |
2021-01-12 |
1.9 |
1.7 |
1.73 |
1.87 |
2136300.0 |
1.87 |
2021-01-11 |
1.65 |
1.57 |
1.61 |
1.63 |
362400.0 |
1.63 |
2021-01-08 |
1.58 |
1.45 |
1.5 |
1.56 |
200400.0 |
1.56 |
2021-01-07 |
1.52 |
1.41 |
1.41 |
1.49 |
274900.0 |
1.49 |
2021-01-06 |
1.48 |
1.4 |
1.45 |
1.44 |
178300.0 |
1.44 |
2021-01-05 |
1.48 |
1.37 |
1.47 |
1.42 |
126000.0 |
1.42 |
2021-01-04 |
1.47 |
1.41 |
1.43 |
1.46 |
200700.0 |
1.46 |
2020-12-31 |
1.41 |
1.31 |
1.33 |
1.38 |
151000.0 |
1.38 |
2020-12-30 |
1.39 |
1.32 |
1.32 |
1.34 |
174800.0 |
1.34 |
2020-12-29 |
1.42 |
1.3 |
1.39 |
1.37 |
193900.0 |
1.37 |
2020-12-28 |
1.45 |
1.38 |
1.45 |
1.42 |
422200.0 |
1.42 |
2020-12-24 |
1.38 |
1.3 |
1.33 |
1.31 |
73800.0 |
1.31 |
2020-12-23 |
1.42 |
1.25 |
1.37 |
1.33 |
284300.0 |
1.33 |
2020-12-22 |
1.48 |
1.32 |
1.32 |
1.43 |
186900.0 |
1.43 |
2020-12-21 |
1.38 |
1.3 |
1.33 |
1.32 |
276600.0 |
1.32 |
2020-12-18 |
1.39 |
1.33 |
1.36 |
1.34 |
186200.0 |
1.34 |
2020-12-17 |
1.41 |
1.33 |
1.34 |
1.4 |
351900.0 |
1.4 |
2020-12-16 |
1.55 |
1.34 |
1.46 |
1.4 |
371700.0 |
1.4 |
2020-12-15 |
1.53 |
1.34 |
1.53 |
1.46 |
548700.0 |
1.46 |
2020-12-14 |
1.66 |
1.42 |
1.6 |
1.44 |
555100.0 |
1.44 |
2020-12-11 |
1.77 |
1.45 |
1.5 |
1.72 |
1876700.0 |
1.72 |
2020-12-10 |
2.54 |
1.55 |
1.93 |
1.69 |
28997600.0 |
1.69 |
2020-12-09 |
1.35 |
1.12 |
1.15 |
1.33 |
3696800.0 |
1.33 |
2020-12-08 |
1.18 |
1.1 |
1.13 |
1.13 |
150100.0 |
1.13 |
2020-12-07 |
1.22 |
1.09 |
1.18 |
1.12 |
154500.0 |
1.12 |
2020-12-04 |
1.23 |
1.16 |
1.23 |
1.19 |
106100.0 |
1.19 |
2020-12-03 |
1.24 |
1.13 |
1.15 |
1.2 |
115000.0 |
1.2 |
2020-12-02 |
1.19 |
1.11 |
1.15 |
1.19 |
88900.0 |
1.19 |
2020-12-01 |
1.2 |
1.1 |
1.14 |
1.2 |
197300.0 |
1.2 |
2020-11-30 |
1.14 |
1.03 |
1.07 |
1.14 |
181500.0 |
1.14 |
2020-11-27 |
1.16 |
1.07 |
1.07 |
1.07 |
320300.0 |
1.07 |
2020-11-25 |
1.07 |
0.92 |
0.92 |
1.07 |
690500.0 |
1.07 |
2020-11-24 |
0.96 |
0.91 |
0.91 |
0.93 |
125900.0 |
0.93 |
2020-11-23 |
0.95 |
0.91 |
0.95 |
0.94 |
111200.0 |
0.94 |
2020-11-20 |
0.97 |
0.91 |
0.95 |
0.94 |
33300.0 |
0.94 |
2020-11-19 |
0.97 |
0.91 |
0.95 |
0.95 |
95800.0 |
0.95 |
2020-11-18 |
0.97 |
0.92 |
0.95 |
0.95 |
79800.0 |
0.95 |
2020-11-17 |
0.94 |
0.87 |
0.89 |
0.94 |
89500.0 |
0.94 |
2020-11-16 |
0.92 |
0.86 |
0.91 |
0.91 |
103500.0 |
0.91 |
2020-11-13 |
0.92 |
0.85 |
0.92 |
0.92 |
142900.0 |
0.92 |
2020-11-12 |
0.93 |
0.88 |
0.91 |
0.92 |
57800.0 |
0.92 |
2020-11-11 |
0.94 |
0.9 |
0.93 |
0.94 |
133800.0 |
0.94 |
2020-11-10 |
0.98 |
0.85 |
0.94 |
0.94 |
420200.0 |
0.94 |
2020-11-09 |
1.07 |
0.9 |
1.0 |
0.95 |
560900.0 |
0.95 |
2020-11-06 |
1.19 |
0.86 |
0.86 |
1.03 |
5633000.0 |
1.03 |
2020-11-05 |
0.86 |
0.82 |
0.85 |
0.86 |
55000.0 |
0.86 |
2020-11-04 |
0.89 |
0.84 |
0.89 |
0.85 |
79700.0 |
0.85 |
2020-11-03 |
0.89 |
0.86 |
0.86 |
0.88 |
118300.0 |
0.88 |
2020-11-02 |
0.91 |
0.83 |
0.91 |
0.86 |
292000.0 |
0.86 |
2020-10-30 |
1.04 |
0.9 |
1.01 |
0.97 |
248500.0 |
0.97 |
2020-10-29 |
1.14 |
0.99 |
1.0 |
1.05 |
744600.0 |
1.05 |
2020-10-28 |
1.04 |
1.0 |
1.02 |
1.02 |
323400.0 |
1.02 |
2020-10-27 |
1.12 |
1.03 |
1.1 |
1.06 |
390100.0 |
1.06 |
2020-10-26 |
1.17 |
1.05 |
1.15 |
1.1 |
90000.0 |
1.1 |
2020-10-23 |
1.15 |
1.06 |
1.06 |
1.14 |
143600.0 |
1.14 |
2020-10-22 |
1.08 |
1.03 |
1.04 |
1.06 |
100200.0 |
1.06 |
2020-10-21 |
1.17 |
1.05 |
1.13 |
1.07 |
122600.0 |
1.07 |
2020-10-20 |
1.19 |
1.1 |
1.15 |
1.14 |
289800.0 |
1.14 |
2020-10-19 |
1.29 |
1.07 |
1.07 |
1.17 |
960300.0 |
1.17 |
2020-10-16 |
1.08 |
1.02 |
1.05 |
1.08 |
62900.0 |
1.08 |
2020-10-15 |
1.07 |
1.02 |
1.03 |
1.06 |
47200.0 |
1.06 |
2020-10-14 |
1.09 |
1.03 |
1.07 |
1.06 |
32900.0 |
1.06 |
2020-10-13 |
1.1 |
1.06 |
1.08 |
1.09 |
52500.0 |
1.09 |
2020-10-12 |
1.12 |
1.08 |
1.08 |
1.12 |
21300.0 |
1.12 |
2020-10-09 |
1.13 |
1.09 |
1.09 |
1.11 |
9700.0 |
1.11 |
2020-10-08 |
1.15 |
1.09 |
1.12 |
1.09 |
54200.0 |
1.09 |
2020-10-07 |
1.11 |
1.05 |
1.08 |
1.11 |
29800.0 |
1.11 |
2020-10-06 |
1.09 |
1.01 |
1.02 |
1.09 |
57300.0 |
1.09 |
2020-10-05 |
1.1 |
1.0 |
1.07 |
1.05 |
54000.0 |
1.05 |
2020-10-02 |
1.09 |
1.03 |
1.03 |
1.07 |
22600.0 |
1.07 |
2020-10-01 |
1.12 |
1.05 |
1.08 |
1.07 |
27600.0 |
1.07 |
2020-09-30 |
1.11 |
1.05 |
1.07 |
1.08 |
26600.0 |
1.08 |
2020-09-29 |
1.14 |
1.04 |
1.11 |
1.08 |
61200.0 |
1.08 |
2020-09-28 |
1.12 |
1.02 |
1.07 |
1.08 |
48100.0 |
1.08 |
2020-09-25 |
1.14 |
1.02 |
1.08 |
1.06 |
23200.0 |
1.06 |
2020-09-24 |
1.1 |
0.98 |
1.05 |
1.08 |
71700.0 |
1.08 |
2020-09-23 |
1.13 |
1.04 |
1.09 |
1.06 |
14400.0 |
1.06 |
2020-09-22 |
1.13 |
1.07 |
1.13 |
1.09 |
67700.0 |
1.09 |
2020-09-21 |
1.17 |
1.1 |
1.17 |
1.12 |
89400.0 |
1.12 |
2020-09-18 |
1.17 |
1.12 |
1.12 |
1.17 |
42600.0 |
1.17 |
2020-09-17 |
1.16 |
1.1 |
1.1 |
1.15 |
51200.0 |
1.15 |
2020-09-16 |
1.13 |
1.1 |
1.11 |
1.12 |
52900.0 |
1.12 |
2020-09-15 |
1.18 |
1.13 |
1.14 |
1.13 |
111000.0 |
1.13 |
2020-09-14 |
1.19 |
1.12 |
1.19 |
1.13 |
83900.0 |
1.13 |
2020-09-11 |
1.25 |
1.18 |
1.18 |
1.22 |
52400.0 |
1.22 |
2020-09-10 |
1.23 |
1.0 |
1.23 |
1.18 |
182400.0 |
1.18 |
2020-09-09 |
1.33 |
1.18 |
1.32 |
1.23 |
186600.0 |
1.23 |
2020-09-08 |
1.37 |
1.26 |
1.37 |
1.34 |
105200.0 |
1.34 |
2020-09-04 |
1.52 |
1.36 |
1.44 |
1.4 |
195100.0 |
1.4 |
2020-09-03 |
1.49 |
1.39 |
1.48 |
1.49 |
235600.0 |
1.49 |
2020-09-02 |
1.57 |
1.46 |
1.54 |
1.51 |
293800.0 |
1.51 |
2020-09-01 |
1.58 |
1.33 |
1.43 |
1.58 |
1107300.0 |
1.58 |
2020-08-31 |
2.09 |
1.35 |
1.8 |
1.5 |
37963500.0 |
1.5 |
2020-08-28 |
1.42 |
1.32 |
1.41 |
1.38 |
110400.0 |
1.38 |
2020-08-27 |
1.53 |
1.38 |
1.53 |
1.43 |
46200.0 |
1.43 |
2020-08-26 |
1.59 |
1.41 |
1.41 |
1.5 |
180400.0 |
1.5 |
2020-08-25 |
1.5 |
1.39 |
1.39 |
1.45 |
20800.0 |
1.45 |
2020-08-24 |
1.55 |
1.44 |
1.55 |
1.49 |
24900.0 |
1.49 |
2020-08-21 |
1.59 |
1.51 |
1.55 |
1.59 |
12300.0 |
1.59 |
2020-08-20 |
1.6 |
1.39 |
1.6 |
1.6 |
32800.0 |
1.6 |
2020-08-19 |
1.6 |
1.53 |
1.58 |
1.6 |
44000.0 |
1.6 |
2020-08-18 |
1.64 |
1.59 |
1.64 |
1.6 |
3400.0 |
1.6 |
2020-08-17 |
1.63 |
1.59 |
1.6 |
1.61 |
23200.0 |
1.61 |
2020-08-14 |
1.64 |
1.6 |
1.6 |
1.62 |
19000.0 |
1.62 |
2020-08-13 |
1.65 |
1.62 |
1.64 |
1.63 |
26300.0 |
1.63 |
2020-08-12 |
1.64 |
1.61 |
1.63 |
1.63 |
7100.0 |
1.63 |
2020-08-11 |
1.66 |
1.61 |
1.66 |
1.62 |
13400.0 |
1.62 |
2020-08-10 |
1.66 |
1.62 |
1.65 |
1.62 |
18700.0 |
1.62 |
2020-08-07 |
1.64 |
1.6 |
1.6 |
1.63 |
27500.0 |
1.63 |
2020-08-06 |
1.67 |
1.6 |
1.6 |
1.6 |
31300.0 |
1.6 |
2020-08-05 |
1.67 |
1.64 |
1.65 |
1.65 |
15900.0 |
1.65 |
2020-08-04 |
1.65 |
1.61 |
1.61 |
1.65 |
25400.0 |
1.65 |
2020-08-03 |
1.67 |
1.59 |
1.59 |
1.62 |
31000.0 |
1.62 |
2020-07-31 |
1.6 |
1.57 |
1.57 |
1.59 |
18800.0 |
1.59 |
2020-07-30 |
1.61 |
1.56 |
1.61 |
1.57 |
27500.0 |
1.57 |
2020-07-29 |
1.67 |
1.6 |
1.67 |
1.6 |
17600.0 |
1.6 |
2020-07-28 |
1.65 |
1.59 |
1.65 |
1.59 |
11600.0 |
1.59 |
2020-07-27 |
1.71 |
1.64 |
1.67 |
1.64 |
17500.0 |
1.64 |
2020-07-24 |
1.72 |
1.63 |
1.72 |
1.63 |
10200.0 |
1.63 |
2020-07-23 |
1.74 |
1.69 |
1.69 |
1.73 |
13900.0 |
1.73 |
2020-07-22 |
1.75 |
1.63 |
1.7 |
1.69 |
29900.0 |
1.69 |
2020-07-21 |
1.74 |
1.7 |
1.7 |
1.72 |
11300.0 |
1.72 |
2020-07-20 |
1.75 |
1.67 |
1.71 |
1.67 |
43500.0 |
1.67 |
2020-07-17 |
1.72 |
1.68 |
1.69 |
1.71 |
22800.0 |
1.71 |
2020-07-16 |
1.71 |
1.67 |
1.69 |
1.67 |
4800.0 |
1.67 |
2020-07-15 |
1.72 |
1.64 |
1.7 |
1.69 |
17400.0 |
1.69 |
2020-07-14 |
1.7 |
1.67 |
1.67 |
1.69 |
7300.0 |
1.69 |
2020-07-13 |
1.72 |
1.66 |
1.69 |
1.71 |
15400.0 |
1.71 |
2020-07-10 |
1.74 |
1.68 |
1.73 |
1.68 |
10800.0 |
1.68 |
2020-07-09 |
1.76 |
1.68 |
1.76 |
1.72 |
17200.0 |
1.72 |
2020-07-08 |
1.8 |
1.72 |
1.75 |
1.72 |
10800.0 |
1.72 |
2020-07-07 |
1.76 |
1.72 |
1.72 |
1.75 |
21600.0 |
1.75 |
2020-07-06 |
1.81 |
1.73 |
1.8 |
1.78 |
38700.0 |
1.78 |
2020-07-02 |
1.82 |
1.68 |
1.77 |
1.68 |
35100.0 |
1.68 |
2020-07-01 |
1.88 |
1.7 |
1.74 |
1.79 |
99900.0 |
1.79 |
2020-06-30 |
1.8 |
1.72 |
1.72 |
1.75 |
31200.0 |
1.75 |
2020-06-29 |
1.87 |
1.68 |
1.83 |
1.82 |
95700.0 |
1.82 |
2020-06-26 |
2.24 |
1.85 |
2.1 |
1.9 |
537500.0 |
1.9 |
2020-06-25 |
1.81 |
1.69 |
1.69 |
1.77 |
252500.0 |
1.77 |
2020-06-24 |
1.74 |
1.7 |
1.71 |
1.73 |
5200.0 |
1.73 |
2020-06-23 |
1.74 |
1.68 |
1.73 |
1.72 |
16100.0 |
1.72 |
2020-06-22 |
1.76 |
1.69 |
1.74 |
1.74 |
25000.0 |
1.74 |
2020-06-19 |
1.77 |
1.72 |
1.73 |
1.76 |
6800.0 |
1.76 |
2020-06-18 |
1.79 |
1.71 |
1.71 |
1.75 |
2400.0 |
1.75 |
2020-06-17 |
1.78 |
1.69 |
1.75 |
1.75 |
20000.0 |
1.75 |
2020-06-16 |
1.78 |
1.69 |
1.77 |
1.75 |
19900.0 |
1.75 |
2020-06-15 |
1.77 |
1.68 |
1.77 |
1.76 |
18600.0 |
1.76 |
2020-06-12 |
1.84 |
1.72 |
1.77 |
1.74 |
17300.0 |
1.74 |
2020-06-11 |
1.78 |
1.69 |
1.75 |
1.74 |
21700.0 |
1.74 |
2020-06-10 |
1.84 |
1.7 |
1.74 |
1.76 |
39900.0 |
1.76 |
2020-06-09 |
1.86 |
1.81 |
1.81 |
1.82 |
11500.0 |
1.82 |
2020-06-08 |
1.93 |
1.82 |
1.88 |
1.82 |
4900.0 |
1.82 |
2020-06-05 |
1.91 |
1.82 |
1.85 |
1.89 |
14300.0 |
1.89 |
2020-06-04 |
1.88 |
1.81 |
1.81 |
1.84 |
4500.0 |
1.84 |
2020-06-03 |
1.9 |
1.77 |
1.83 |
1.84 |
53400.0 |
1.84 |
2020-06-02 |
1.9 |
1.85 |
1.85 |
1.89 |
8200.0 |
1.89 |
2020-06-01 |
1.9 |
1.9 |
1.9 |
1.9 |
300.0 |
1.9 |
2020-05-29 |
1.91 |
1.86 |
1.86 |
1.88 |
2900.0 |
1.88 |
2020-05-28 |
1.91 |
1.9 |
1.91 |
1.9 |
700.0 |
1.9 |
2020-05-27 |
1.9 |
1.83 |
1.85 |
1.9 |
8900.0 |
1.9 |
2020-05-26 |
1.87 |
1.8 |
1.83 |
1.86 |
6600.0 |
1.86 |
2020-05-22 |
1.89 |
1.74 |
1.81 |
1.85 |
25200.0 |
1.85 |
2020-05-21 |
1.9 |
1.72 |
1.76 |
1.85 |
4600.0 |
1.85 |
2020-05-20 |
1.77 |
1.68 |
1.72 |
1.75 |
25700.0 |
1.75 |
2020-05-19 |
1.75 |
1.7 |
1.74 |
1.7 |
3600.0 |
1.7 |
2020-05-18 |
1.76 |
1.7 |
1.74 |
1.75 |
8500.0 |
1.75 |
2020-05-15 |
1.8 |
1.71 |
1.8 |
1.74 |
5600.0 |
1.74 |
2020-05-14 |
1.8 |
1.73 |
1.75 |
1.8 |
2700.0 |
1.8 |
2020-05-13 |
1.79 |
1.76 |
1.78 |
1.76 |
6600.0 |
1.76 |
2020-05-12 |
1.81 |
1.81 |
1.81 |
1.81 |
700.0 |
1.81 |
2020-05-11 |
1.84 |
1.81 |
1.81 |
1.84 |
2900.0 |
1.84 |
2020-05-08 |
1.86 |
1.81 |
1.81 |
1.84 |
8700.0 |
1.84 |
2020-05-07 |
1.87 |
1.86 |
1.86 |
1.87 |
300.0 |
1.87 |
2020-05-06 |
1.89 |
1.86 |
1.86 |
1.89 |
5600.0 |
1.89 |
2020-05-05 |
1.92 |
1.88 |
1.91 |
1.9 |
7800.0 |
1.9 |
2020-05-04 |
1.92 |
1.9 |
1.92 |
1.9 |
1300.0 |
1.9 |
2020-05-01 |
1.93 |
1.92 |
1.93 |
1.92 |
500.0 |
1.92 |
2020-04-30 |
1.94 |
1.92 |
1.94 |
1.93 |
1600.0 |
1.93 |
2020-04-29 |
1.97 |
1.94 |
1.95 |
1.94 |
400.0 |
1.94 |
2020-04-28 |
1.96 |
1.92 |
1.92 |
1.95 |
500.0 |
1.95 |
2020-04-27 |
1.99 |
1.92 |
1.92 |
1.94 |
3800.0 |
1.94 |
2020-04-24 |
1.97 |
1.92 |
1.97 |
1.97 |
5300.0 |
1.97 |
2020-04-23 |
1.99 |
1.92 |
1.94 |
1.97 |
5600.0 |
1.97 |
2020-04-22 |
2.0 |
1.96 |
2.0 |
1.97 |
1300.0 |
1.97 |
2020-04-21 |
2.05 |
1.97 |
2.04 |
2.0 |
2000.0 |
2.0 |
2020-04-20 |
2.02 |
2.0 |
2.02 |
2.0 |
500.0 |
2.0 |
2020-04-17 |
2.06 |
2.0 |
2.01 |
2.02 |
3600.0 |
2.02 |
2020-04-16 |
2.05 |
2.05 |
2.05 |
2.05 |
700.0 |
2.05 |
2020-04-15 |
2.08 |
1.98 |
2.08 |
1.98 |
900.0 |
1.98 |
2020-04-14 |
2.03 |
1.9 |
1.9 |
2.03 |
3700.0 |
2.03 |
2020-04-13 |
1.97 |
1.9 |
1.9 |
1.97 |
7800.0 |
1.97 |
2020-04-09 |
1.94 |
1.9 |
1.9 |
1.91 |
6400.0 |
1.91 |
2020-04-08 |
1.96 |
1.9 |
1.92 |
1.96 |
8200.0 |
1.96 |
2020-04-07 |
1.94 |
1.83 |
1.9 |
1.92 |
13300.0 |
1.92 |
2020-04-06 |
1.83 |
1.77 |
1.83 |
1.83 |
5200.0 |
1.83 |
2020-04-03 |
1.76 |
1.67 |
1.69 |
1.74 |
11700.0 |
1.74 |
2020-04-02 |
1.71 |
1.6 |
1.6 |
1.63 |
9800.0 |
1.63 |
2020-04-01 |
1.89 |
1.57 |
1.65 |
1.64 |
166100.0 |
1.64 |
2020-03-31 |
1.77 |
1.56 |
1.74 |
1.72 |
153300.0 |
1.72 |
2020-03-30 |
1.9 |
1.79 |
1.8 |
1.8 |
10400.0 |
1.8 |
2020-03-27 |
1.88 |
1.74 |
1.83 |
1.86 |
28000.0 |
1.86 |
2020-03-26 |
1.99 |
1.8 |
1.99 |
1.97 |
93100.0 |
1.97 |
2020-03-25 |
2.05 |
1.97 |
2.01 |
2.01 |
42800.0 |
2.01 |
2020-03-24 |
2.11 |
2.0 |
2.08 |
2.04 |
36600.0 |
2.04 |
2020-03-23 |
2.11 |
2.09 |
2.11 |
2.09 |
6000.0 |
2.09 |
2020-03-20 |
2.17 |
1.84 |
2.17 |
2.17 |
21100.0 |
2.17 |
2020-03-19 |
2.18 |
2.1 |
2.16 |
2.18 |
7300.0 |
2.18 |
2020-03-18 |
2.19 |
2.08 |
2.18 |
2.13 |
9300.0 |
2.13 |
2020-03-17 |
2.29 |
2.09 |
2.29 |
2.28 |
43500.0 |
2.28 |
2020-03-16 |
2.32 |
2.13 |
2.32 |
2.31 |
6200.0 |
2.31 |
2020-03-13 |
2.45 |
2.35 |
2.35 |
2.41 |
15600.0 |
2.41 |
2020-03-12 |
2.4 |
2.29 |
2.4 |
2.4 |
10700.0 |
2.4 |
2020-03-11 |
2.4 |
2.35 |
2.35 |
2.4 |
6500.0 |
2.4 |
2020-03-10 |
2.48 |
2.43 |
2.47 |
2.43 |
5900.0 |
2.43 |
2020-03-09 |
2.46 |
2.28 |
2.29 |
2.42 |
8000.0 |
2.42 |
2020-03-06 |
2.51 |
2.46 |
2.5 |
2.5 |
8800.0 |
2.5 |
2020-03-05 |
2.53 |
2.48 |
2.48 |
2.51 |
16600.0 |
2.51 |
2020-03-04 |
2.51 |
2.49 |
2.51 |
2.5 |
7500.0 |
2.5 |
2020-03-03 |
2.51 |
2.49 |
2.49 |
2.51 |
5500.0 |
2.51 |
2020-03-02 |
2.55 |
2.5 |
2.55 |
2.52 |
10100.0 |
2.52 |
2020-02-28 |
2.64 |
2.5 |
2.64 |
2.56 |
2100.0 |
2.56 |
2020-02-27 |
2.63 |
2.55 |
2.55 |
2.57 |
6100.0 |
2.57 |
2020-02-26 |
2.65 |
2.57 |
2.57 |
2.61 |
2500.0 |
2.61 |
2020-02-25 |
2.59 |
2.54 |
2.57 |
2.58 |
19900.0 |
2.58 |
2020-02-24 |
2.6 |
2.51 |
2.58 |
2.58 |
15300.0 |
2.58 |
2020-02-21 |
2.63 |
2.58 |
2.58 |
2.58 |
8500.0 |
2.58 |
2020-02-20 |
2.64 |
2.59 |
2.64 |
2.6 |
15800.0 |
2.6 |
2020-02-19 |
2.67 |
2.62 |
2.63 |
2.63 |
10800.0 |
2.63 |
2020-02-18 |
2.64 |
2.61 |
2.61 |
2.63 |
10400.0 |
2.63 |