名前 | Vince Holding Corp. Common Stock |
ティッカー | VNCE |
国 | nan |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.52 | 8.12 | 8.52 | 8.12 | 1200.0 | 8.12 |
2021-02-12 | 8.57 | 8.08 | 8.08 | 8.57 | 1700.0 | 8.57 |
2021-02-11 | 8.7 | 8.42 | 8.62 | 8.42 | 4300.0 | 8.42 |
2021-02-10 | 8.65 | 7.97 | 7.97 | 8.65 | 17500.0 | 8.65 |
2021-02-09 | 8.45 | 7.51 | 8.45 | 7.77 | 21500.0 | 7.77 |
2021-02-08 | 8.83 | 8.33 | 8.83 | 8.41 | 15100.0 | 8.41 |
2021-02-05 | 8.96 | 8.27 | 8.8 | 8.82 | 7500.0 | 8.82 |
2021-02-04 | 8.98 | 8.03 | 8.03 | 8.7 | 18900.0 | 8.7 |
2021-02-03 | 8.16 | 7.74 | 8.01 | 8.01 | 4500.0 | 8.01 |
2021-02-02 | 8.25 | 7.93 | 8.2 | 8.17 | 7600.0 | 8.17 |
2021-02-01 | 8.25 | 7.75 | 8.08 | 8.15 | 15000.0 | 8.15 |
2021-01-29 | 8.27 | 7.7 | 7.83 | 8.19 | 15000.0 | 8.19 |
2021-01-28 | 8.5 | 7.75 | 8.24 | 7.82 | 15600.0 | 7.82 |
2021-01-27 | 8.84 | 7.75 | 8.76 | 7.94 | 27100.0 | 7.94 |
2021-01-26 | 9.16 | 8.63 | 8.64 | 8.85 | 22900.0 | 8.85 |
2021-01-25 | 9.14 | 8.49 | 8.8 | 8.65 | 19100.0 | 8.65 |
2021-01-22 | 8.8 | 8.14 | 8.14 | 8.79 | 26100.0 | 8.79 |
2021-01-21 | 9.19 | 8.74 | 8.91 | 8.86 | 6000.0 | 8.86 |
2021-01-20 | 9.32 | 8.86 | 9.15 | 8.98 | 4200.0 | 8.98 |
2021-01-19 | 9.2 | 8.77 | 9.11 | 9.15 | 16200.0 | 9.15 |
2021-01-15 | 9.3 | 8.66 | 9.19 | 9.3 | 20800.0 | 9.3 |
2021-01-14 | 9.25 | 8.83 | 8.84 | 9.25 | 30600.0 | 9.25 |
2021-01-13 | 8.72 | 8.17 | 8.68 | 8.71 | 23100.0 | 8.71 |
2021-01-12 | 9.0 | 7.8 | 7.8 | 8.65 | 48400.0 | 8.65 |
2021-01-11 | 7.98 | 7.16 | 7.25 | 7.98 | 37800.0 | 7.98 |
2021-01-08 | 7.3 | 6.55 | 7.3 | 7.25 | 35100.0 | 7.25 |
2021-01-07 | 7.29 | 6.87 | 6.89 | 7.11 | 23900.0 | 7.11 |
2021-01-06 | 6.98 | 6.1 | 6.4 | 6.87 | 46300.0 | 6.87 |
2021-01-05 | 6.7 | 6.17 | 6.58 | 6.27 | 34600.0 | 6.27 |
2021-01-04 | 6.79 | 5.9 | 6.33 | 6.54 | 33500.0 | 6.54 |
2020-12-31 | 6.6 | 5.57 | 5.92 | 6.36 | 66500.0 | 6.36 |
2020-12-30 | 5.86 | 5.45 | 5.54 | 5.86 | 16000.0 | 5.86 |
2020-12-29 | 5.51 | 5.33 | 5.5 | 5.48 | 15000.0 | 5.48 |
2020-12-28 | 5.57 | 5.3 | 5.3 | 5.51 | 14000.0 | 5.51 |
2020-12-24 | 5.71 | 5.25 | 5.59 | 5.26 | 54900.0 | 5.26 |
2020-12-23 | 6.16 | 5.86 | 5.87 | 5.91 | 7800.0 | 5.91 |
2020-12-22 | 6.52 | 5.82 | 6.46 | 5.86 | 80200.0 | 5.86 |
2020-12-21 | 6.69 | 6.17 | 6.17 | 6.55 | 44300.0 | 6.55 |
2020-12-18 | 6.96 | 6.28 | 6.41 | 6.4 | 57300.0 | 6.4 |
2020-12-17 | 6.49 | 6.3 | 6.35 | 6.41 | 13800.0 | 6.41 |
2020-12-16 | 6.69 | 6.17 | 6.2 | 6.27 | 27900.0 | 6.27 |
2020-12-15 | 7.16 | 6.0 | 7.01 | 6.17 | 42200.0 | 6.17 |
2020-12-14 | 6.98 | 6.25 | 6.58 | 6.98 | 55700.0 | 6.98 |
2020-12-11 | 6.23 | 5.84 | 6.23 | 6.0 | 20400.0 | 6.0 |
2020-12-10 | 6.67 | 6.0 | 6.55 | 6.35 | 28700.0 | 6.35 |
2020-12-09 | 6.79 | 6.0 | 6.0 | 6.36 | 22200.0 | 6.36 |
2020-12-08 | 6.48 | 5.87 | 6.46 | 6.04 | 42500.0 | 6.04 |
2020-12-07 | 6.92 | 6.25 | 6.71 | 6.47 | 27800.0 | 6.47 |
2020-12-04 | 6.98 | 5.82 | 5.94 | 6.7 | 155600.0 | 6.7 |
2020-12-03 | 7.98 | 5.13 | 5.61 | 5.77 | 1036100.0 | 5.77 |
2020-12-02 | 5.47 | 5.31 | 5.31 | 5.43 | 10100.0 | 5.43 |
2020-12-01 | 5.63 | 5.28 | 5.28 | 5.53 | 15500.0 | 5.53 |
2020-11-30 | 5.71 | 5.1 | 5.62 | 5.14 | 35200.0 | 5.14 |
2020-11-27 | 5.87 | 5.27 | 5.73 | 5.27 | 12600.0 | 5.27 |
2020-11-25 | 6.0 | 5.47 | 5.5 | 5.94 | 21600.0 | 5.94 |
2020-11-24 | 6.08 | 5.4 | 5.98 | 5.6 | 31200.0 | 5.6 |
2020-11-23 | 5.85 | 5.37 | 5.45 | 5.85 | 39400.0 | 5.85 |
2020-11-20 | 5.55 | 5.04 | 5.15 | 5.45 | 21800.0 | 5.45 |
2020-11-19 | 5.02 | 4.74 | 4.8 | 5.02 | 14600.0 | 5.02 |
2020-11-18 | 4.98 | 4.74 | 4.89 | 4.74 | 16300.0 | 4.74 |
2020-11-17 | 5.0 | 4.63 | 5.0 | 4.69 | 22000.0 | 4.69 |
2020-11-16 | 4.89 | 4.4 | 4.4 | 4.65 | 19100.0 | 4.65 |
2020-11-13 | 4.33 | 4.17 | 4.28 | 4.27 | 11900.0 | 4.27 |
2020-11-12 | 4.33 | 4.17 | 4.24 | 4.17 | 23200.0 | 4.17 |
2020-11-11 | 4.33 | 4.17 | 4.3 | 4.25 | 10000.0 | 4.25 |
2020-11-10 | 4.31 | 4.14 | 4.28 | 4.17 | 26700.0 | 4.17 |
2020-11-09 | 4.9 | 4.19 | 4.63 | 4.28 | 41100.0 | 4.28 |
2020-11-06 | 4.41 | 4.16 | 4.39 | 4.24 | 13400.0 | 4.24 |
2020-11-05 | 4.47 | 3.99 | 3.99 | 4.41 | 18600.0 | 4.41 |
2020-11-04 | 4.01 | 3.88 | 3.98 | 3.95 | 7500.0 | 3.95 |
2020-11-03 | 4.05 | 3.96 | 4.05 | 3.99 | 6800.0 | 3.99 |
2020-11-02 | 4.13 | 3.92 | 4.13 | 3.94 | 4900.0 | 3.94 |
2020-10-30 | 4.34 | 3.97 | 4.2 | 4.0 | 17400.0 | 4.0 |
2020-10-29 | 4.31 | 4.2 | 4.31 | 4.23 | 4400.0 | 4.23 |
2020-10-28 | 4.47 | 4.23 | 4.46 | 4.32 | 10000.0 | 4.32 |
2020-10-27 | 4.65 | 4.38 | 4.65 | 4.53 | 18800.0 | 4.53 |
2020-10-26 | 4.69 | 4.38 | 4.69 | 4.5 | 27000.0 | 4.5 |
2020-10-23 | 4.86 | 4.65 | 4.86 | 4.72 | 3100.0 | 4.72 |
2020-10-22 | 4.89 | 4.76 | 4.89 | 4.79 | 7800.0 | 4.79 |
2020-10-21 | 4.87 | 4.51 | 4.83 | 4.8 | 22700.0 | 4.8 |
2020-10-20 | 5.08 | 4.8 | 5.08 | 4.86 | 9400.0 | 4.86 |
2020-10-19 | 5.2 | 4.9 | 5.2 | 4.95 | 11400.0 | 4.95 |
2020-10-16 | 5.2 | 5.13 | 5.2 | 5.18 | 6200.0 | 5.18 |
2020-10-15 | 5.36 | 5.06 | 5.06 | 5.2 | 4500.0 | 5.2 |
2020-10-14 | 5.4 | 5.04 | 5.31 | 5.06 | 8300.0 | 5.06 |
2020-10-13 | 5.46 | 5.21 | 5.37 | 5.28 | 10000.0 | 5.28 |
2020-10-12 | 5.53 | 5.24 | 5.42 | 5.33 | 7400.0 | 5.33 |
2020-10-09 | 5.61 | 5.31 | 5.48 | 5.4 | 7400.0 | 5.4 |
2020-10-08 | 5.68 | 5.46 | 5.52 | 5.6 | 5900.0 | 5.6 |
2020-10-07 | 5.74 | 5.26 | 5.74 | 5.46 | 17400.0 | 5.46 |
2020-10-06 | 5.87 | 5.58 | 5.87 | 5.62 | 6000.0 | 5.62 |
2020-10-05 | 5.82 | 5.6 | 5.6 | 5.66 | 3100.0 | 5.66 |
2020-10-02 | 5.99 | 5.35 | 5.84 | 5.58 | 14300.0 | 5.58 |
2020-10-01 | 6.19 | 5.23 | 5.34 | 5.95 | 19700.0 | 5.95 |
2020-09-30 | 5.57 | 5.3 | 5.43 | 5.41 | 7100.0 | 5.41 |
2020-09-29 | 5.55 | 5.3 | 5.54 | 5.46 | 13600.0 | 5.46 |
2020-09-28 | 5.67 | 5.5 | 5.67 | 5.6 | 5500.0 | 5.6 |
2020-09-25 | 5.58 | 5.15 | 5.24 | 5.56 | 15700.0 | 5.56 |
2020-09-24 | 5.36 | 5.14 | 5.28 | 5.17 | 19700.0 | 5.17 |
2020-09-23 | 5.58 | 5.33 | 5.39 | 5.34 | 9100.0 | 5.34 |
2020-09-22 | 5.51 | 5.25 | 5.34 | 5.33 | 21800.0 | 5.33 |
2020-09-21 | 5.55 | 5.31 | 5.55 | 5.32 | 15700.0 | 5.32 |
2020-09-18 | 6.48 | 5.62 | 6.48 | 5.73 | 40300.0 | 5.73 |
2020-09-17 | 6.64 | 5.68 | 5.88 | 6.44 | 45800.0 | 6.44 |
2020-09-16 | 5.97 | 5.66 | 5.66 | 5.78 | 33300.0 | 5.78 |
2020-09-15 | 5.79 | 5.58 | 5.6 | 5.64 | 25400.0 | 5.64 |
2020-09-14 | 5.9 | 5.37 | 5.5 | 5.76 | 58100.0 | 5.76 |
2020-09-11 | 5.39 | 5.25 | 5.31 | 5.28 | 14200.0 | 5.28 |
2020-09-10 | 5.43 | 5.32 | 5.33 | 5.39 | 6000.0 | 5.39 |
2020-09-09 | 5.37 | 5.21 | 5.21 | 5.3 | 7800.0 | 5.3 |
2020-09-08 | 5.39 | 5.16 | 5.22 | 5.28 | 8400.0 | 5.28 |
2020-09-04 | 5.32 | 5.14 | 5.31 | 5.3 | 5200.0 | 5.3 |
2020-09-03 | 5.46 | 5.18 | 5.42 | 5.27 | 20700.0 | 5.27 |
2020-09-02 | 5.42 | 5.01 | 5.02 | 5.42 | 17300.0 | 5.42 |
2020-09-01 | 5.1 | 4.87 | 4.97 | 5.07 | 14300.0 | 5.07 |
2020-08-31 | 5.03 | 4.87 | 4.87 | 5.03 | 27300.0 | 5.03 |
2020-08-28 | 5.03 | 4.95 | 5.0 | 5.03 | 6600.0 | 5.03 |
2020-08-27 | 5.1 | 4.87 | 4.96 | 5.0 | 17300.0 | 5.0 |
2020-08-26 | 5.05 | 4.84 | 5.05 | 5.01 | 14000.0 | 5.01 |
2020-08-25 | 5.04 | 4.83 | 4.97 | 5.01 | 14800.0 | 5.01 |
2020-08-24 | 5.12 | 5.0 | 5.0 | 5.03 | 17100.0 | 5.03 |
2020-08-21 | 5.07 | 4.69 | 5.04 | 5.03 | 20000.0 | 5.03 |
2020-08-20 | 5.05 | 4.86 | 4.88 | 5.04 | 57100.0 | 5.04 |
2020-08-19 | 5.14 | 4.91 | 5.12 | 4.97 | 12100.0 | 4.97 |
2020-08-18 | 5.11 | 4.93 | 5.01 | 5.06 | 11100.0 | 5.06 |
2020-08-17 | 5.15 | 4.99 | 5.15 | 5.03 | 9700.0 | 5.03 |
2020-08-14 | 5.07 | 4.98 | 5.01 | 5.07 | 7100.0 | 5.07 |
2020-08-13 | 5.15 | 4.89 | 5.15 | 5.0 | 14600.0 | 5.0 |
2020-08-12 | 5.24 | 5.09 | 5.24 | 5.18 | 3500.0 | 5.18 |
2020-08-11 | 5.45 | 5.06 | 5.38 | 5.13 | 8000.0 | 5.13 |
2020-08-10 | 5.58 | 5.23 | 5.4 | 5.3 | 16100.0 | 5.3 |
2020-08-07 | 5.32 | 4.9 | 4.9 | 5.25 | 11200.0 | 5.25 |
2020-08-06 | 5.33 | 5.09 | 5.09 | 5.1 | 10400.0 | 5.1 |
2020-08-05 | 5.46 | 5.24 | 5.25 | 5.32 | 24200.0 | 5.32 |
2020-08-04 | 5.54 | 4.44 | 4.44 | 5.12 | 74200.0 | 5.12 |
2020-08-03 | 4.5 | 4.3 | 4.45 | 4.3 | 19600.0 | 4.3 |
2020-07-31 | 4.79 | 4.51 | 4.79 | 4.57 | 21000.0 | 4.57 |
2020-07-30 | 4.98 | 4.6 | 4.93 | 4.6 | 22400.0 | 4.6 |
2020-07-29 | 5.11 | 4.87 | 5.02 | 4.95 | 10400.0 | 4.95 |
2020-07-28 | 4.98 | 4.78 | 4.81 | 4.95 | 14500.0 | 4.95 |
2020-07-27 | 5.09 | 4.77 | 5.06 | 4.86 | 20000.0 | 4.86 |
2020-07-24 | 5.13 | 4.91 | 5.13 | 5.05 | 10800.0 | 5.05 |
2020-07-23 | 5.3 | 5.12 | 5.25 | 5.13 | 5200.0 | 5.13 |
2020-07-22 | 5.26 | 5.12 | 5.16 | 5.15 | 7400.0 | 5.15 |
2020-07-21 | 5.28 | 5.13 | 5.15 | 5.16 | 10200.0 | 5.16 |
2020-07-20 | 5.17 | 5.04 | 5.16 | 5.12 | 15100.0 | 5.12 |
2020-07-17 | 5.42 | 5.15 | 5.37 | 5.15 | 20800.0 | 5.15 |
2020-07-16 | 5.48 | 5.27 | 5.31 | 5.41 | 16300.0 | 5.41 |
2020-07-15 | 5.56 | 5.25 | 5.25 | 5.41 | 14100.0 | 5.41 |
2020-07-14 | 5.39 | 5.0 | 5.32 | 5.08 | 8900.0 | 5.08 |
2020-07-13 | 5.42 | 4.92 | 5.13 | 5.15 | 26400.0 | 5.15 |
2020-07-10 | 5.19 | 5.0 | 5.05 | 5.12 | 12300.0 | 5.12 |
2020-07-09 | 5.21 | 5.0 | 5.07 | 5.01 | 25000.0 | 5.01 |
2020-07-08 | 5.15 | 4.85 | 5.14 | 5.08 | 15700.0 | 5.08 |
2020-07-07 | 5.4 | 5.1 | 5.23 | 5.1 | 18600.0 | 5.1 |
2020-07-06 | 5.83 | 5.35 | 5.71 | 5.35 | 41000.0 | 5.35 |
2020-07-02 | 5.69 | 5.25 | 5.51 | 5.36 | 25000.0 | 5.36 |
2020-07-01 | 5.84 | 5.32 | 5.7 | 5.35 | 21800.0 | 5.35 |
2020-06-30 | 5.72 | 5.39 | 5.53 | 5.55 | 14600.0 | 5.55 |
2020-06-29 | 5.95 | 5.25 | 5.34 | 5.51 | 48500.0 | 5.51 |
2020-06-26 | 5.51 | 5.0 | 5.41 | 5.28 | 272500.0 | 5.28 |
2020-06-25 | 5.41 | 5.09 | 5.23 | 5.41 | 52000.0 | 5.41 |
2020-06-24 | 5.59 | 4.86 | 5.05 | 5.31 | 122600.0 | 5.31 |
2020-06-23 | 5.52 | 5.05 | 5.48 | 5.15 | 63300.0 | 5.15 |
2020-06-22 | 5.51 | 5.09 | 5.12 | 5.36 | 47800.0 | 5.36 |
2020-06-19 | 5.64 | 5.0 | 5.55 | 5.1 | 88500.0 | 5.1 |
2020-06-18 | 5.73 | 5.13 | 5.15 | 5.47 | 56000.0 | 5.47 |
2020-06-17 | 6.06 | 5.34 | 6.06 | 5.36 | 112700.0 | 5.36 |
2020-06-16 | 6.77 | 5.9 | 6.5 | 6.22 | 96300.0 | 6.22 |
2020-06-15 | 6.36 | 5.79 | 6.11 | 6.32 | 36400.0 | 6.32 |
2020-06-12 | 6.71 | 6.18 | 6.68 | 6.44 | 42900.0 | 6.44 |
2020-06-11 | 6.57 | 6.09 | 6.43 | 6.41 | 76800.0 | 6.41 |
2020-06-10 | 7.05 | 6.49 | 7.05 | 6.74 | 53200.0 | 6.74 |
2020-06-09 | 7.43 | 6.65 | 7.37 | 7.08 | 52400.0 | 7.08 |
2020-06-08 | 8.14 | 7.53 | 7.77 | 7.57 | 114100.0 | 7.57 |
2020-06-05 | 7.48 | 6.5 | 6.5 | 7.06 | 101100.0 | 7.06 |
2020-06-04 | 6.48 | 6.16 | 6.25 | 6.34 | 42000.0 | 6.34 |
2020-06-03 | 6.47 | 5.99 | 5.99 | 6.25 | 52100.0 | 6.25 |
2020-06-02 | 6.15 | 5.73 | 6.1 | 5.96 | 44900.0 | 5.96 |
2020-06-01 | 6.35 | 6.0 | 6.05 | 6.0 | 35100.0 | 6.0 |
2020-05-29 | 6.24 | 5.7 | 6.12 | 6.24 | 74600.0 | 6.24 |
2020-05-28 | 6.52 | 5.92 | 6.13 | 6.13 | 56000.0 | 6.13 |
2020-05-27 | 6.35 | 5.86 | 6.3 | 6.12 | 43100.0 | 6.12 |
2020-05-26 | 6.4 | 5.98 | 6.23 | 6.27 | 58000.0 | 6.27 |
2020-05-22 | 5.98 | 5.49 | 5.69 | 5.75 | 23700.0 | 5.75 |
2020-05-21 | 5.91 | 5.49 | 5.81 | 5.58 | 37100.0 | 5.58 |
2020-05-20 | 5.91 | 5.45 | 5.48 | 5.65 | 36800.0 | 5.65 |
2020-05-19 | 5.76 | 5.36 | 5.76 | 5.47 | 21900.0 | 5.47 |
2020-05-18 | 6.12 | 5.72 | 5.89 | 5.77 | 68200.0 | 5.77 |
2020-05-15 | 6.0 | 5.39 | 6.0 | 5.5 | 50500.0 | 5.5 |
2020-05-14 | 6.0 | 5.0 | 5.19 | 5.86 | 129800.0 | 5.86 |
2020-05-13 | 5.32 | 4.61 | 4.61 | 5.26 | 131200.0 | 5.26 |
2020-05-12 | 5.7 | 4.52 | 5.54 | 4.59 | 82400.0 | 4.59 |
2020-05-11 | 5.53 | 5.05 | 5.1 | 5.41 | 19500.0 | 5.41 |
2020-05-08 | 5.51 | 5.16 | 5.29 | 5.31 | 23300.0 | 5.31 |
2020-05-07 | 5.73 | 5.08 | 5.5 | 5.33 | 25300.0 | 5.33 |
2020-05-06 | 5.6 | 5.0 | 5.54 | 5.31 | 22300.0 | 5.31 |
2020-05-05 | 5.81 | 5.3 | 5.3 | 5.57 | 34700.0 | 5.57 |
2020-05-04 | 5.55 | 5.15 | 5.26 | 5.31 | 19100.0 | 5.31 |
2020-05-01 | 5.92 | 5.21 | 5.82 | 5.37 | 30600.0 | 5.37 |
2020-04-30 | 6.37 | 5.85 | 6.06 | 5.97 | 32400.0 | 5.97 |
2020-04-29 | 6.55 | 6.1 | 6.38 | 6.19 | 89700.0 | 6.19 |
2020-04-28 | 6.13 | 5.75 | 6.01 | 6.08 | 68900.0 | 6.08 |
2020-04-27 | 5.69 | 5.01 | 5.13 | 5.57 | 40700.0 | 5.57 |
2020-04-24 | 5.26 | 5.03 | 5.1 | 5.14 | 17300.0 | 5.14 |
2020-04-23 | 5.51 | 5.01 | 5.17 | 5.02 | 22600.0 | 5.02 |
2020-04-22 | 5.32 | 5.01 | 5.26 | 5.04 | 28100.0 | 5.04 |
2020-04-21 | 5.36 | 4.84 | 4.85 | 5.02 | 62700.0 | 5.02 |
2020-04-20 | 5.5 | 4.79 | 5.02 | 5.01 | 75400.0 | 5.01 |
2020-04-17 | 5.2 | 4.87 | 4.87 | 5.14 | 18700.0 | 5.14 |
2020-04-16 | 5.43 | 4.58 | 5.4 | 4.6 | 33400.0 | 4.6 |
2020-04-15 | 5.83 | 5.04 | 5.83 | 5.38 | 32700.0 | 5.38 |
2020-04-14 | 6.08 | 5.44 | 5.78 | 5.96 | 82900.0 | 5.96 |
2020-04-13 | 5.9 | 5.19 | 5.9 | 5.55 | 50500.0 | 5.55 |
2020-04-09 | 5.71 | 4.84 | 5.04 | 5.59 | 82600.0 | 5.59 |
2020-04-08 | 5.15 | 4.28 | 4.29 | 4.96 | 65300.0 | 4.96 |
2020-04-07 | 5.15 | 4.2 | 4.59 | 4.26 | 50300.0 | 4.26 |
2020-04-06 | 4.43 | 3.5 | 3.5 | 4.33 | 87700.0 | 4.33 |
2020-04-03 | 3.5 | 3.16 | 3.33 | 3.38 | 54100.0 | 3.38 |
2020-04-02 | 3.61 | 3.3 | 3.5 | 3.34 | 44200.0 | 3.34 |
2020-04-01 | 3.9 | 3.4 | 3.54 | 3.55 | 62500.0 | 3.55 |
2020-03-31 | 4.1 | 3.74 | 3.95 | 3.88 | 48100.0 | 3.88 |
2020-03-30 | 4.21 | 3.83 | 3.98 | 3.97 | 40400.0 | 3.97 |
2020-03-27 | 4.65 | 3.97 | 4.49 | 4.03 | 41500.0 | 4.03 |
2020-03-26 | 5.05 | 4.58 | 4.58 | 4.85 | 34900.0 | 4.85 |
2020-03-25 | 4.91 | 4.27 | 4.69 | 4.69 | 51300.0 | 4.69 |
2020-03-24 | 4.77 | 3.96 | 3.96 | 4.67 | 37900.0 | 4.67 |
2020-03-23 | 4.19 | 3.44 | 3.72 | 3.8 | 54000.0 | 3.8 |
2020-03-20 | 4.45 | 3.7 | 4.36 | 3.78 | 44500.0 | 3.78 |
2020-03-19 | 4.49 | 3.25 | 3.67 | 4.43 | 85200.0 | 4.43 |
2020-03-18 | 4.5 | 3.65 | 4.5 | 3.72 | 103100.0 | 3.72 |
2020-03-17 | 5.35 | 4.23 | 4.84 | 4.88 | 73200.0 | 4.88 |
2020-03-16 | 5.46 | 3.99 | 5.29 | 4.88 | 41200.0 | 4.88 |
2020-03-13 | 5.91 | 4.95 | 5.26 | 5.86 | 51700.0 | 5.86 |
2020-03-12 | 6.25 | 3.82 | 6.2 | 4.72 | 125000.0 | 4.72 |
2020-03-11 | 7.89 | 6.86 | 7.89 | 6.9 | 41400.0 | 6.9 |
2020-03-10 | 8.14 | 7.3 | 7.41 | 8.01 | 29600.0 | 8.01 |
2020-03-09 | 8.57 | 7.23 | 8.1 | 7.38 | 42400.0 | 7.38 |
2020-03-06 | 9.57 | 8.88 | 9.16 | 9.12 | 16800.0 | 9.12 |
2020-03-05 | 10.35 | 9.22 | 10.35 | 9.47 | 30200.0 | 9.47 |
2020-03-04 | 10.5 | 9.62 | 10.07 | 10.37 | 18700.0 | 10.37 |
2020-03-03 | 11.51 | 9.66 | 11.06 | 9.7 | 27000.0 | 9.7 |
2020-03-02 | 10.85 | 10.27 | 10.84 | 10.84 | 25400.0 | 10.84 |
2020-02-28 | 10.8 | 9.95 | 10.13 | 10.8 | 41200.0 | 10.8 |
2020-02-27 | 10.78 | 10.19 | 10.6 | 10.34 | 38800.0 | 10.34 |
2020-02-26 | 13.07 | 10.73 | 12.81 | 10.84 | 51800.0 | 10.84 |
2020-02-25 | 13.78 | 12.59 | 13.78 | 12.68 | 33900.0 | 12.68 |
2020-02-24 | 14.08 | 13.4 | 14.04 | 13.73 | 43100.0 | 13.73 |
2020-02-21 | 14.77 | 14.03 | 14.58 | 14.55 | 99200.0 | 14.55 |
2020-02-20 | 14.89 | 14.33 | 14.8 | 14.6 | 57300.0 | 14.6 |
2020-02-19 | 14.79 | 14.27 | 14.58 | 14.75 | 38200.0 | 14.75 |
2020-02-18 | 14.62 | 14.26 | 14.5 | 14.51 | 7200.0 | 14.51 |