名前 | Velocity Financial Inc. Common Stock |
ティッカー | VEL |
国 | nan |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.74 | 7.3 | 7.3 | 7.52 | 31800.0 | 7.52 |
2021-02-12 | 7.47 | 7.12 | 7.32 | 7.37 | 8400.0 | 7.37 |
2021-02-11 | 7.63 | 7.2 | 7.4 | 7.3 | 9100.0 | 7.3 |
2021-02-10 | 7.56 | 7.36 | 7.39 | 7.39 | 31300.0 | 7.39 |
2021-02-09 | 7.4 | 6.89 | 6.95 | 7.3 | 22800.0 | 7.3 |
2021-02-08 | 7.09 | 6.8 | 6.95 | 6.96 | 18400.0 | 6.96 |
2021-02-05 | 7.59 | 7.09 | 7.38 | 7.09 | 4800.0 | 7.09 |
2021-02-04 | 7.53 | 7.26 | 7.53 | 7.26 | 6100.0 | 7.26 |
2021-02-03 | 8.05 | 7.5 | 7.85 | 7.5 | 17200.0 | 7.5 |
2021-02-02 | 7.8 | 7.2 | 7.35 | 7.76 | 22500.0 | 7.76 |
2021-02-01 | 7.3 | 7.2 | 7.21 | 7.2 | 16000.0 | 7.2 |
2021-01-29 | 7.23 | 7.2 | 7.2 | 7.2 | 8200.0 | 7.2 |
2021-01-28 | 7.29 | 7.2 | 7.29 | 7.2 | 19600.0 | 7.2 |
2021-01-27 | 7.45 | 6.53 | 7.2 | 7.2 | 36900.0 | 7.2 |
2021-01-26 | 7.36 | 7.2 | 7.2 | 7.2 | 116600.0 | 7.2 |
2021-01-25 | 7.3 | 7.2 | 7.2 | 7.2 | 32500.0 | 7.2 |
2021-01-22 | 7.41 | 7.19 | 7.2 | 7.2 | 14200.0 | 7.2 |
2021-01-21 | 7.49 | 7.2 | 7.24 | 7.2 | 5600.0 | 7.2 |
2021-01-20 | 7.25 | 7.09 | 7.2 | 7.2 | 24500.0 | 7.2 |
2021-01-19 | 7.2 | 7.0 | 7.2 | 7.0 | 13200.0 | 7.0 |
2021-01-15 | 7.2 | 6.95 | 7.0 | 7.04 | 21100.0 | 7.04 |
2021-01-14 | 7.29 | 6.98 | 7.15 | 7.0 | 12300.0 | 7.0 |
2021-01-13 | 7.23 | 6.97 | 7.05 | 7.06 | 6900.0 | 7.06 |
2021-01-12 | 7.22 | 7.0 | 7.0 | 7.05 | 6500.0 | 7.05 |
2021-01-11 | 7.12 | 7.0 | 7.09 | 7.0 | 13800.0 | 7.0 |
2021-01-08 | 7.43 | 7.0 | 7.21 | 7.05 | 36000.0 | 7.05 |
2021-01-07 | 7.29 | 6.8 | 6.84 | 7.07 | 32600.0 | 7.07 |
2021-01-06 | 6.94 | 6.13 | 6.19 | 6.78 | 54200.0 | 6.78 |
2021-01-05 | 6.34 | 6.15 | 6.21 | 6.16 | 6600.0 | 6.16 |
2021-01-04 | 6.34 | 6.11 | 6.25 | 6.13 | 15600.0 | 6.13 |
2020-12-31 | 6.33 | 6.04 | 6.19 | 6.23 | 15000.0 | 6.23 |
2020-12-30 | 6.24 | 6.08 | 6.23 | 6.22 | 10100.0 | 6.22 |
2020-12-29 | 6.28 | 6.04 | 6.1 | 6.2 | 11500.0 | 6.2 |
2020-12-28 | 6.4 | 6.1 | 6.24 | 6.1 | 14700.0 | 6.1 |
2020-12-24 | 6.42 | 6.23 | 6.31 | 6.28 | 2500.0 | 6.28 |
2020-12-23 | 6.49 | 6.27 | 6.27 | 6.31 | 24300.0 | 6.31 |
2020-12-22 | 6.35 | 6.14 | 6.27 | 6.27 | 13200.0 | 6.27 |
2020-12-21 | 6.33 | 5.56 | 5.75 | 6.27 | 29100.0 | 6.27 |
2020-12-18 | 6.51 | 6.25 | 6.45 | 6.25 | 13600.0 | 6.25 |
2020-12-17 | 6.58 | 6.31 | 6.31 | 6.46 | 17500.0 | 6.46 |
2020-12-16 | 6.5 | 6.22 | 6.25 | 6.3 | 19200.0 | 6.3 |
2020-12-15 | 6.36 | 5.9 | 5.93 | 6.26 | 55500.0 | 6.26 |
2020-12-14 | 6.15 | 5.96 | 6.09 | 6.0 | 12100.0 | 6.0 |
2020-12-11 | 6.1 | 5.9 | 5.93 | 6.0 | 29200.0 | 6.0 |
2020-12-10 | 6.09 | 5.55 | 5.9 | 6.0 | 47900.0 | 6.0 |
2020-12-09 | 6.14 | 5.81 | 5.97 | 5.82 | 25500.0 | 5.82 |
2020-12-08 | 6.15 | 5.79 | 5.99 | 6.02 | 16900.0 | 6.02 |
2020-12-07 | 6.24 | 5.9 | 5.93 | 6.15 | 18100.0 | 6.15 |
2020-12-04 | 6.22 | 5.92 | 5.94 | 6.03 | 17000.0 | 6.03 |
2020-12-03 | 6.19 | 5.81 | 6.12 | 5.94 | 43600.0 | 5.94 |
2020-12-02 | 6.29 | 6.01 | 6.29 | 6.19 | 25900.0 | 6.19 |
2020-12-01 | 6.46 | 6.26 | 6.41 | 6.35 | 33200.0 | 6.35 |
2020-11-30 | 6.34 | 6.05 | 6.26 | 6.27 | 26400.0 | 6.27 |
2020-11-27 | 6.49 | 6.19 | 6.32 | 6.27 | 16300.0 | 6.27 |
2020-11-25 | 6.54 | 6.16 | 6.41 | 6.25 | 21400.0 | 6.25 |
2020-11-24 | 6.72 | 6.32 | 6.44 | 6.44 | 68200.0 | 6.44 |
2020-11-23 | 6.35 | 6.06 | 6.06 | 6.25 | 42800.0 | 6.25 |
2020-11-20 | 6.39 | 5.97 | 6.0 | 6.05 | 58700.0 | 6.05 |
2020-11-19 | 6.1 | 5.52 | 5.97 | 6.01 | 55800.0 | 6.01 |
2020-11-18 | 6.49 | 6.03 | 6.31 | 6.13 | 54000.0 | 6.13 |
2020-11-17 | 6.4 | 5.93 | 6.0 | 6.36 | 96700.0 | 6.36 |
2020-11-16 | 5.93 | 5.79 | 5.9 | 5.88 | 41300.0 | 5.88 |
2020-11-13 | 5.96 | 5.14 | 5.25 | 5.72 | 90000.0 | 5.72 |
2020-11-12 | 5.3 | 5.09 | 5.3 | 5.25 | 51700.0 | 5.25 |
2020-11-11 | 5.39 | 5.05 | 5.39 | 5.3 | 38500.0 | 5.3 |
2020-11-10 | 5.26 | 5.02 | 5.15 | 5.26 | 66300.0 | 5.26 |
2020-11-09 | 5.29 | 4.7 | 4.73 | 5.11 | 144800.0 | 5.11 |
2020-11-06 | 4.53 | 4.4 | 4.49 | 4.5 | 24900.0 | 4.5 |
2020-11-05 | 4.64 | 4.44 | 4.48 | 4.48 | 25500.0 | 4.48 |
2020-11-04 | 4.65 | 4.37 | 4.56 | 4.5 | 25900.0 | 4.5 |
2020-11-03 | 4.5 | 4.27 | 4.27 | 4.44 | 36700.0 | 4.44 |
2020-11-02 | 4.44 | 4.24 | 4.4 | 4.24 | 9100.0 | 4.24 |
2020-10-30 | 4.38 | 4.2 | 4.29 | 4.35 | 13100.0 | 4.35 |
2020-10-29 | 4.41 | 4.2 | 4.2 | 4.27 | 20400.0 | 4.27 |
2020-10-28 | 4.35 | 4.2 | 4.27 | 4.21 | 22900.0 | 4.21 |
2020-10-27 | 4.53 | 4.28 | 4.49 | 4.32 | 11600.0 | 4.32 |
2020-10-26 | 4.71 | 4.38 | 4.57 | 4.42 | 15600.0 | 4.42 |
2020-10-23 | 4.66 | 4.2 | 4.49 | 4.49 | 77900.0 | 4.49 |
2020-10-22 | 4.54 | 4.46 | 4.46 | 4.47 | 21900.0 | 4.47 |
2020-10-21 | 4.73 | 4.43 | 4.73 | 4.5 | 33500.0 | 4.5 |
2020-10-20 | 4.82 | 4.63 | 4.74 | 4.63 | 11700.0 | 4.63 |
2020-10-19 | 4.88 | 4.14 | 4.73 | 4.84 | 67400.0 | 4.84 |
2020-10-16 | 4.94 | 4.56 | 4.76 | 4.73 | 50000.0 | 4.73 |
2020-10-15 | 4.97 | 4.61 | 4.95 | 4.76 | 99700.0 | 4.76 |
2020-10-14 | 5.1 | 4.92 | 4.92 | 5.05 | 23800.0 | 5.05 |
2020-10-13 | 5.18 | 4.98 | 5.18 | 4.98 | 25300.0 | 4.98 |
2020-10-12 | 5.18 | 5.01 | 5.02 | 5.04 | 28300.0 | 5.04 |
2020-10-09 | 5.0 | 4.88 | 4.91 | 4.89 | 32300.0 | 4.89 |
2020-10-08 | 4.94 | 4.81 | 4.85 | 4.84 | 21400.0 | 4.84 |
2020-10-07 | 5.04 | 4.77 | 4.77 | 4.85 | 15900.0 | 4.85 |
2020-10-06 | 5.07 | 4.75 | 4.9 | 4.78 | 232000.0 | 4.78 |
2020-10-05 | 5.1 | 4.93 | 5.09 | 4.94 | 12000.0 | 4.94 |
2020-10-02 | 5.26 | 4.77 | 4.91 | 5.07 | 12500.0 | 5.07 |
2020-10-01 | 5.09 | 4.84 | 5.03 | 4.92 | 12200.0 | 4.92 |
2020-09-30 | 5.08 | 4.83 | 4.93 | 5.02 | 13400.0 | 5.02 |
2020-09-29 | 5.04 | 4.87 | 4.87 | 4.94 | 10800.0 | 4.94 |
2020-09-28 | 5.07 | 4.73 | 4.85 | 4.87 | 11000.0 | 4.87 |
2020-09-25 | 4.9 | 4.7 | 4.7 | 4.79 | 3300.0 | 4.79 |
2020-09-24 | 4.74 | 4.44 | 4.74 | 4.71 | 42200.0 | 4.71 |
2020-09-23 | 5.11 | 4.72 | 4.97 | 4.78 | 37300.0 | 4.78 |
2020-09-22 | 5.25 | 4.82 | 5.18 | 4.89 | 53100.0 | 4.89 |
2020-09-21 | 5.3 | 5.1 | 5.28 | 5.25 | 75400.0 | 5.25 |
2020-09-18 | 5.55 | 5.23 | 5.45 | 5.37 | 26300.0 | 5.37 |
2020-09-17 | 5.45 | 5.03 | 5.15 | 5.43 | 32600.0 | 5.43 |
2020-09-16 | 5.59 | 5.2 | 5.3 | 5.25 | 114800.0 | 5.25 |
2020-09-15 | 5.43 | 5.2 | 5.31 | 5.25 | 17500.0 | 5.25 |
2020-09-14 | 5.39 | 5.2 | 5.31 | 5.29 | 21800.0 | 5.29 |
2020-09-11 | 5.32 | 5.03 | 5.32 | 5.25 | 52700.0 | 5.25 |
2020-09-10 | 5.45 | 5.09 | 5.09 | 5.3 | 118400.0 | 5.3 |
2020-09-09 | 5.09 | 4.83 | 4.89 | 5.03 | 84600.0 | 5.03 |
2020-09-08 | 4.96 | 4.69 | 4.89 | 4.86 | 30100.0 | 4.86 |
2020-09-04 | 4.93 | 4.45 | 4.88 | 4.91 | 76300.0 | 4.91 |
2020-09-03 | 5.1 | 4.74 | 4.95 | 4.81 | 69400.0 | 4.81 |
2020-09-02 | 5.08 | 4.91 | 5.08 | 4.95 | 47300.0 | 4.95 |
2020-09-01 | 5.31 | 4.92 | 5.23 | 5.05 | 97600.0 | 5.05 |
2020-08-31 | 5.5 | 5.14 | 5.28 | 5.31 | 57300.0 | 5.31 |
2020-08-28 | 5.33 | 4.82 | 5.25 | 5.3 | 112000.0 | 5.3 |
2020-08-27 | 6.2 | 5.22 | 5.25 | 5.25 | 161100.0 | 5.25 |
2020-08-26 | 5.55 | 5.23 | 5.5 | 5.33 | 115300.0 | 5.33 |
2020-08-25 | 6.25 | 5.25 | 6.25 | 5.4 | 317300.0 | 5.4 |
2020-08-24 | 6.31 | 5.55 | 5.69 | 6.25 | 941400.0 | 6.25 |
2020-08-21 | 5.72 | 4.25 | 4.25 | 5.27 | 1611600.0 | 5.27 |
2020-08-20 | 4.26 | 4.12 | 4.24 | 4.22 | 56200.0 | 4.22 |
2020-08-19 | 4.39 | 4.02 | 4.04 | 4.08 | 47800.0 | 4.08 |
2020-08-18 | 4.36 | 4.05 | 4.35 | 4.05 | 68900.0 | 4.05 |
2020-08-17 | 4.43 | 3.91 | 4.2 | 4.41 | 64000.0 | 4.41 |
2020-08-14 | 4.43 | 4.01 | 4.32 | 4.1 | 79600.0 | 4.1 |
2020-08-13 | 4.47 | 3.59 | 3.7 | 4.31 | 155800.0 | 4.31 |
2020-08-12 | 4.18 | 3.76 | 4.08 | 3.92 | 63000.0 | 3.92 |
2020-08-11 | 4.19 | 3.88 | 3.9 | 4.05 | 79300.0 | 4.05 |
2020-08-10 | 3.88 | 3.7 | 3.7 | 3.83 | 38400.0 | 3.83 |
2020-08-07 | 3.83 | 3.68 | 3.72 | 3.77 | 33500.0 | 3.77 |
2020-08-06 | 3.79 | 3.59 | 3.6 | 3.76 | 62700.0 | 3.76 |
2020-08-05 | 3.69 | 3.55 | 3.55 | 3.66 | 20700.0 | 3.66 |
2020-08-04 | 3.7 | 3.57 | 3.66 | 3.61 | 41500.0 | 3.61 |
2020-08-03 | 3.72 | 3.61 | 3.71 | 3.65 | 21200.0 | 3.65 |
2020-07-31 | 3.83 | 3.64 | 3.78 | 3.71 | 40200.0 | 3.71 |
2020-07-30 | 3.94 | 3.79 | 3.91 | 3.85 | 43000.0 | 3.85 |
2020-07-29 | 4.0 | 3.76 | 3.79 | 3.9 | 46000.0 | 3.9 |
2020-07-28 | 3.82 | 3.57 | 3.63 | 3.75 | 51000.0 | 3.75 |
2020-07-27 | 3.77 | 3.58 | 3.77 | 3.63 | 52800.0 | 3.63 |
2020-07-24 | 3.81 | 3.6 | 3.6 | 3.75 | 38800.0 | 3.75 |
2020-07-23 | 3.89 | 3.7 | 3.8 | 3.78 | 86300.0 | 3.78 |
2020-07-22 | 3.86 | 3.73 | 3.73 | 3.8 | 73500.0 | 3.8 |
2020-07-21 | 3.91 | 3.75 | 3.85 | 3.79 | 39400.0 | 3.79 |
2020-07-20 | 4.02 | 3.76 | 3.96 | 3.81 | 65300.0 | 3.81 |
2020-07-17 | 4.06 | 3.85 | 3.91 | 3.97 | 112300.0 | 3.97 |
2020-07-16 | 3.96 | 3.81 | 3.86 | 3.9 | 62100.0 | 3.9 |
2020-07-15 | 3.93 | 3.73 | 3.77 | 3.85 | 110300.0 | 3.85 |
2020-07-14 | 3.73 | 3.59 | 3.61 | 3.66 | 82000.0 | 3.66 |
2020-07-13 | 3.83 | 3.53 | 3.61 | 3.6 | 87400.0 | 3.6 |
2020-07-10 | 3.74 | 3.54 | 3.54 | 3.59 | 48900.0 | 3.59 |
2020-07-09 | 3.77 | 3.51 | 3.75 | 3.66 | 65900.0 | 3.66 |
2020-07-08 | 3.87 | 3.5 | 3.5 | 3.73 | 108400.0 | 3.73 |
2020-07-07 | 3.72 | 3.5 | 3.67 | 3.5 | 68900.0 | 3.5 |
2020-07-06 | 3.83 | 3.6 | 3.83 | 3.7 | 98100.0 | 3.7 |
2020-07-02 | 3.92 | 3.68 | 3.89 | 3.74 | 90600.0 | 3.74 |
2020-07-01 | 4.07 | 3.75 | 3.95 | 3.8 | 117000.0 | 3.8 |
2020-06-30 | 4.04 | 3.9 | 3.91 | 3.95 | 76300.0 | 3.95 |
2020-06-29 | 4.28 | 3.96 | 4.28 | 3.97 | 183700.0 | 3.97 |
2020-06-26 | 4.12 | 3.84 | 3.84 | 4.05 | 876200.0 | 4.05 |
2020-06-25 | 4.23 | 3.9 | 3.95 | 4.0 | 233800.0 | 4.0 |
2020-06-24 | 4.15 | 3.81 | 4.15 | 4.09 | 325900.0 | 4.09 |
2020-06-23 | 4.57 | 4.01 | 4.2 | 4.25 | 317900.0 | 4.25 |
2020-06-22 | 4.25 | 3.92 | 4.1 | 4.12 | 376300.0 | 4.12 |
2020-06-19 | 4.7 | 4.03 | 4.7 | 4.03 | 506900.0 | 4.03 |
2020-06-18 | 4.92 | 4.33 | 4.37 | 4.55 | 305100.0 | 4.55 |
2020-06-17 | 4.85 | 4.28 | 4.85 | 4.42 | 313500.0 | 4.42 |
2020-06-16 | 5.4 | 4.54 | 5.32 | 4.66 | 266200.0 | 4.66 |
2020-06-15 | 5.26 | 4.32 | 4.33 | 5.03 | 119000.0 | 5.03 |
2020-06-12 | 4.71 | 4.24 | 4.41 | 4.66 | 234400.0 | 4.66 |
2020-06-11 | 4.85 | 4.25 | 4.59 | 4.3 | 228000.0 | 4.3 |
2020-06-10 | 5.69 | 5.0 | 5.54 | 5.1 | 267600.0 | 5.1 |
2020-06-09 | 6.16 | 5.41 | 6.03 | 5.7 | 153700.0 | 5.7 |
2020-06-08 | 6.88 | 5.7 | 6.73 | 6.16 | 432000.0 | 6.16 |
2020-06-05 | 6.4 | 5.4 | 5.43 | 6.33 | 305900.0 | 6.33 |
2020-06-04 | 5.6 | 4.99 | 5.25 | 5.09 | 234800.0 | 5.09 |
2020-06-03 | 5.27 | 4.09 | 4.09 | 5.1 | 457700.0 | 5.1 |
2020-06-02 | 4.36 | 3.86 | 3.86 | 4.03 | 334500.0 | 4.03 |
2020-06-01 | 4.1 | 3.63 | 3.97 | 3.76 | 137800.0 | 3.76 |
2020-05-29 | 4.13 | 3.55 | 4.11 | 3.89 | 343500.0 | 3.89 |
2020-05-28 | 4.3 | 3.74 | 3.77 | 4.16 | 315300.0 | 4.16 |
2020-05-27 | 3.84 | 3.6 | 3.6 | 3.75 | 293000.0 | 3.75 |
2020-05-26 | 3.48 | 3.21 | 3.43 | 3.42 | 175400.0 | 3.42 |
2020-05-22 | 3.22 | 2.97 | 3.1 | 3.15 | 168800.0 | 3.15 |
2020-05-21 | 3.56 | 3.08 | 3.2 | 3.15 | 201900.0 | 3.15 |
2020-05-20 | 3.4 | 2.75 | 2.8 | 3.2 | 566200.0 | 3.2 |
2020-05-19 | 2.9 | 2.5 | 2.56 | 2.6 | 146500.0 | 2.6 |
2020-05-18 | 2.7 | 2.46 | 2.69 | 2.5 | 197400.0 | 2.5 |
2020-05-15 | 2.72 | 2.46 | 2.71 | 2.53 | 220900.0 | 2.53 |
2020-05-14 | 2.98 | 2.68 | 2.98 | 2.71 | 201500.0 | 2.71 |
2020-05-13 | 3.1 | 2.57 | 3.09 | 2.9 | 214900.0 | 2.9 |
2020-05-12 | 3.21 | 2.95 | 3.2 | 2.96 | 138100.0 | 2.96 |
2020-05-11 | 3.18 | 2.98 | 3.1 | 3.14 | 136800.0 | 3.14 |
2020-05-08 | 3.3 | 3.0 | 3.24 | 3.04 | 861200.0 | 3.04 |
2020-05-07 | 3.37 | 3.13 | 3.24 | 3.16 | 53800.0 | 3.16 |
2020-05-06 | 3.42 | 3.1 | 3.25 | 3.2 | 62200.0 | 3.2 |
2020-05-05 | 3.58 | 3.15 | 3.48 | 3.23 | 97500.0 | 3.23 |
2020-05-04 | 3.49 | 3.3 | 3.31 | 3.35 | 40700.0 | 3.35 |
2020-05-01 | 3.55 | 2.93 | 3.44 | 3.43 | 209700.0 | 3.43 |
2020-04-30 | 4.12 | 3.69 | 4.12 | 3.79 | 125100.0 | 3.79 |
2020-04-29 | 4.38 | 3.7 | 3.7 | 4.12 | 285200.0 | 4.12 |
2020-04-28 | 3.7 | 3.33 | 3.43 | 3.56 | 96900.0 | 3.56 |
2020-04-27 | 3.52 | 3.05 | 3.09 | 3.4 | 113900.0 | 3.4 |
2020-04-24 | 3.22 | 3.03 | 3.22 | 3.09 | 31200.0 | 3.09 |
2020-04-23 | 3.32 | 3.06 | 3.13 | 3.14 | 68200.0 | 3.14 |
2020-04-22 | 3.36 | 3.1 | 3.29 | 3.16 | 89500.0 | 3.16 |
2020-04-21 | 3.42 | 3.05 | 3.42 | 3.15 | 112400.0 | 3.15 |
2020-04-20 | 3.77 | 3.3 | 3.55 | 3.41 | 234200.0 | 3.41 |
2020-04-17 | 3.41 | 3.01 | 3.11 | 3.1 | 119300.0 | 3.1 |
2020-04-16 | 3.61 | 3.1 | 3.45 | 3.15 | 106700.0 | 3.15 |
2020-04-15 | 3.5 | 3.1 | 3.45 | 3.29 | 106800.0 | 3.29 |
2020-04-14 | 4.06 | 3.44 | 3.62 | 3.45 | 193400.0 | 3.45 |
2020-04-13 | 4.27 | 3.35 | 4.0 | 3.42 | 190600.0 | 3.42 |
2020-04-09 | 4.15 | 3.21 | 3.65 | 3.9 | 365800.0 | 3.9 |
2020-04-08 | 3.59 | 2.87 | 3.11 | 3.45 | 201000.0 | 3.45 |
2020-04-07 | 3.72 | 3.15 | 3.69 | 3.36 | 350300.0 | 3.36 |
2020-04-06 | 3.56 | 2.72 | 2.72 | 3.22 | 329700.0 | 3.22 |
2020-04-03 | 4.0 | 2.24 | 3.61 | 2.47 | 186200.0 | 2.47 |
2020-04-02 | 5.02 | 3.41 | 5.02 | 3.6 | 177800.0 | 3.6 |
2020-04-01 | 6.93 | 4.5 | 6.93 | 4.82 | 103100.0 | 4.82 |
2020-03-31 | 8.03 | 6.45 | 7.91 | 7.53 | 144300.0 | 7.53 |
2020-03-30 | 7.95 | 7.15 | 7.75 | 7.95 | 67700.0 | 7.95 |
2020-03-27 | 8.01 | 7.21 | 7.94 | 7.83 | 86400.0 | 7.83 |
2020-03-26 | 8.38 | 5.55 | 5.73 | 8.2 | 99500.0 | 8.2 |
2020-03-25 | 5.51 | 3.8 | 3.8 | 5.3 | 108500.0 | 5.3 |
2020-03-24 | 5.14 | 3.03 | 5.0 | 3.45 | 401200.0 | 3.45 |
2020-03-23 | 5.7 | 4.51 | 5.54 | 4.79 | 112000.0 | 4.79 |
2020-03-20 | 8.49 | 4.84 | 5.39 | 5.51 | 872900.0 | 5.51 |
2020-03-19 | 5.63 | 4.3 | 4.38 | 5.29 | 36700.0 | 5.29 |
2020-03-18 | 4.84 | 3.85 | 4.51 | 4.4 | 134900.0 | 4.4 |
2020-03-17 | 5.78 | 3.83 | 4.35 | 5.0 | 460900.0 | 5.0 |
2020-03-16 | 8.04 | 4.32 | 8.04 | 4.54 | 364100.0 | 4.54 |
2020-03-13 | 9.47 | 6.65 | 9.35 | 9.01 | 643900.0 | 9.01 |
2020-03-12 | 9.82 | 8.62 | 9.82 | 9.0 | 53400.0 | 9.0 |
2020-03-11 | 11.04 | 10.05 | 10.72 | 10.16 | 108700.0 | 10.16 |
2020-03-10 | 11.75 | 9.84 | 11.75 | 10.75 | 131300.0 | 10.75 |
2020-03-09 | 11.83 | 10.6 | 11.78 | 11.31 | 93000.0 | 11.31 |
2020-03-06 | 12.79 | 12.34 | 12.37 | 12.78 | 47700.0 | 12.78 |
2020-03-05 | 13.69 | 12.56 | 13.69 | 12.7 | 62300.0 | 12.7 |
2020-03-04 | 14.01 | 13.7 | 13.99 | 13.87 | 110900.0 | 13.87 |
2020-03-03 | 13.99 | 13.36 | 13.78 | 13.84 | 59600.0 | 13.84 |
2020-03-02 | 14.25 | 12.95 | 13.25 | 13.8 | 98100.0 | 13.8 |
2020-02-28 | 13.54 | 11.62 | 13.45 | 13.4 | 257800.0 | 13.4 |
2020-02-27 | 14.09 | 13.52 | 13.86 | 13.62 | 74200.0 | 13.62 |
2020-02-26 | 14.35 | 13.91 | 14.11 | 14.15 | 80200.0 | 14.15 |
2020-02-25 | 14.33 | 13.5 | 14.11 | 14.18 | 134600.0 | 14.18 |
2020-02-24 | 14.32 | 13.88 | 14.26 | 14.05 | 42200.0 | 14.05 |
2020-02-21 | 14.66 | 14.3 | 14.55 | 14.39 | 33500.0 | 14.39 |
2020-02-20 | 14.9 | 14.33 | 14.33 | 14.64 | 82900.0 | 14.64 |
2020-02-19 | 14.69 | 14.43 | 14.49 | 14.43 | 133900.0 | 14.43 |
2020-02-18 | 14.55 | 13.77 | 14.55 | 14.38 | 74900.0 | 14.38 |