名前 | Absolute Software Corporation Common Stock |
ティッカー | ABST |
国 | Canada |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.31 | 15.64 | 15.64 | 15.9 | 191100.0 | 15.9 |
2021-02-12 | 16.47 | 15.0 | 16.47 | 15.64 | 365500.0 | 15.64 |
2021-02-11 | 21.2 | 15.96 | 19.98 | 16.19 | 670700.0 | 16.19 |
2021-02-10 | 15.37 | 14.17 | 15.37 | 14.68 | 378200.0 | 14.62 |
2021-02-09 | 13.97 | 13.77 | 13.97 | 13.9 | 128300.0 | 13.84 |
2021-02-08 | 13.97 | 13.71 | 13.92 | 13.85 | 82900.0 | 13.79 |
2021-02-05 | 13.84 | 13.5 | 13.82 | 13.74 | 370700.0 | 13.68 |
2021-02-04 | 13.77 | 13.29 | 13.61 | 13.71 | 46900.0 | 13.65 |
2021-02-03 | 13.35 | 12.99 | 13.35 | 13.24 | 28500.0 | 13.18 |
2021-02-02 | 13.27 | 12.84 | 13.12 | 13.23 | 58200.0 | 13.17 |
2021-02-01 | 12.99 | 12.63 | 12.71 | 12.9 | 37000.0 | 12.84 |
2021-01-29 | 13.02 | 12.6 | 13.01 | 12.63 | 37700.0 | 12.58 |
2021-01-28 | 13.05 | 12.8 | 12.87 | 12.94 | 60600.0 | 12.88 |
2021-01-27 | 13.0 | 12.53 | 13.0 | 12.83 | 64600.0 | 12.77 |
2021-01-26 | 13.3 | 13.05 | 13.27 | 13.23 | 38100.0 | 13.17 |
2021-01-25 | 13.61 | 13.0 | 13.4 | 13.19 | 61900.0 | 13.13 |
2021-01-22 | 13.4 | 13.03 | 13.4 | 13.29 | 56700.0 | 13.23 |
2021-01-21 | 13.71 | 13.18 | 13.71 | 13.34 | 31200.0 | 13.28 |
2021-01-20 | 13.66 | 13.35 | 13.59 | 13.62 | 98000.0 | 13.56 |
2021-01-19 | 13.48 | 12.68 | 13.02 | 13.45 | 143100.0 | 13.39 |
2021-01-15 | 13.84 | 12.7 | 13.53 | 12.7 | 154100.0 | 12.65 |
2021-01-14 | 13.87 | 13.17 | 13.87 | 13.38 | 193200.0 | 13.32 |
2021-01-13 | 13.84 | 13.54 | 13.8 | 13.71 | 108300.0 | 13.65 |
2021-01-12 | 13.83 | 12.96 | 13.0 | 13.53 | 206100.0 | 13.47 |
2021-01-11 | 13.38 | 11.94 | 12.05 | 13.37 | 208700.0 | 13.31 |
2021-01-08 | 12.07 | 11.8 | 12.02 | 12.06 | 40400.0 | 12.01 |
2021-01-07 | 12.1 | 11.81 | 11.81 | 11.96 | 71400.0 | 11.91 |
2021-01-06 | 12.08 | 11.72 | 12.08 | 11.8 | 187700.0 | 11.75 |
2021-01-05 | 12.07 | 11.66 | 11.66 | 12.06 | 84700.0 | 12.01 |
2021-01-04 | 12.05 | 11.58 | 11.98 | 11.79 | 30600.0 | 11.74 |
2020-12-31 | 12.0 | 11.73 | 12.0 | 11.91 | 38000.0 | 11.86 |
2020-12-30 | 12.05 | 11.77 | 12.01 | 11.91 | 128900.0 | 11.86 |
2020-12-29 | 12.19 | 11.65 | 12.19 | 11.85 | 61300.0 | 11.8 |
2020-12-28 | 12.34 | 11.7 | 12.11 | 12.32 | 24100.0 | 12.27 |
2020-12-24 | 11.94 | 11.59 | 11.84 | 11.84 | 14100.0 | 11.79 |
2020-12-23 | 12.35 | 11.69 | 12.35 | 11.72 | 26100.0 | 11.67 |
2020-12-22 | 12.31 | 11.76 | 11.77 | 12.23 | 161100.0 | 12.18 |
2020-12-21 | 11.9 | 11.28 | 11.9 | 11.76 | 144200.0 | 11.71 |
2020-12-18 | 11.94 | 11.35 | 11.69 | 11.75 | 34300.0 | 11.7 |
2020-12-17 | 11.67 | 11.29 | 11.31 | 11.66 | 51300.0 | 11.61 |
2020-12-16 | 11.27 | 10.86 | 10.95 | 11.24 | 34200.0 | 11.19 |
2020-12-15 | 11.13 | 10.54 | 10.64 | 11.03 | 414500.0 | 10.98 |
2020-12-14 | 10.63 | 10.36 | 10.4 | 10.58 | 50900.0 | 10.53 |
2020-12-11 | 10.4 | 10.12 | 10.12 | 10.37 | 116800.0 | 10.33 |
2020-12-10 | 10.47 | 10.14 | 10.47 | 10.19 | 231400.0 | 10.15 |
2020-12-09 | 10.55 | 10.16 | 10.55 | 10.24 | 227400.0 | 10.2 |
2020-12-08 | 10.41 | 10.2 | 10.32 | 10.38 | 257700.0 | 10.34 |
2020-12-07 | 10.49 | 10.19 | 10.29 | 10.33 | 49600.0 | 10.29 |
2020-12-04 | 10.36 | 10.18 | 10.24 | 10.28 | 125800.0 | 10.24 |
2020-12-03 | 10.44 | 10.26 | 10.29 | 10.27 | 163500.0 | 10.23 |
2020-12-02 | 10.27 | 10.05 | 10.16 | 10.16 | 42500.0 | 10.12 |
2020-12-01 | 10.45 | 10.14 | 10.45 | 10.18 | 119600.0 | 10.14 |
2020-11-30 | 10.38 | 10.18 | 10.2 | 10.3 | 259900.0 | 10.26 |
2020-11-27 | 10.35 | 10.12 | 10.24 | 10.21 | 35000.0 | 10.17 |
2020-11-25 | 10.21 | 9.95 | 10.04 | 10.15 | 76700.0 | 10.11 |
2020-11-24 | 10.12 | 9.83 | 10.11 | 9.95 | 130800.0 | 9.91 |
2020-11-23 | 11.0 | 9.83 | 11.0 | 10.01 | 151100.0 | 9.97 |
2020-11-20 | 9.93 | 9.5 | 9.67 | 9.83 | 127600.0 | 9.79 |
2020-11-19 | 9.58 | 9.36 | 9.45 | 9.54 | 250500.0 | 9.5 |
2020-11-18 | 10.03 | 9.53 | 10.03 | 9.55 | 209500.0 | 9.51 |
2020-11-17 | 10.18 | 9.97 | 10.18 | 10.02 | 130600.0 | 9.98 |
2020-11-16 | 10.5 | 10.05 | 10.5 | 10.12 | 182800.0 | 10.08 |
2020-11-13 | 10.71 | 10.31 | 10.5 | 10.41 | 69600.0 | 10.37 |
2020-11-12 | 10.76 | 10.4 | 10.76 | 10.4 | 32700.0 | 10.36 |
2020-11-11 | 11.07 | 10.5 | 10.58 | 10.85 | 71200.0 | 10.74 |
2020-11-10 | 11.45 | 10.1 | 11.45 | 10.46 | 201200.0 | 10.36 |
2020-11-09 | 12.15 | 11.18 | 12.15 | 11.37 | 68000.0 | 11.26 |
2020-11-06 | 12.1 | 11.58 | 12.1 | 11.79 | 16100.0 | 11.67 |
2020-11-05 | 12.14 | 11.63 | 11.9 | 12.14 | 79200.0 | 12.02 |
2020-11-04 | 11.81 | 11.27 | 11.27 | 11.8 | 53600.0 | 11.68 |
2020-11-03 | 11.71 | 11.1 | 11.6 | 11.13 | 105500.0 | 11.02 |
2020-11-02 | 11.48 | 11.18 | 11.35 | 11.45 | 23900.0 | 11.34 |
2020-10-30 | 11.8 | 11.1 | 11.73 | 11.28 | 120700.0 | 11.17 |
2020-10-29 | 11.8 | 11.25 | 11.8 | 11.61 | 170800.0 | 11.5 |
2020-10-28 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0 | 11.95 |
2020-10-27 | 12.28 | 12.07 | 12.19 | 12.07 | 1300.0 | 11.95 |
2020-10-26 | 12.14 | 11.75 | 12.14 | 11.92 | 600.0 | 11.8 |
2020-10-23 | 12.77 | 12.05 | 12.31 | 12.2 | 5400.0 | 12.08 |
2020-10-22 | 13.05 | 12.71 | 13.05 | 12.71 | 3500.0 | 12.58 |
2020-10-21 | 13.35 | 13.25 | 13.35 | 13.25 | 300.0 | 13.12 |
2020-10-20 | 13.42 | 13.42 | 13.42 | 13.42 | 200.0 | 13.29 |
2020-10-19 | 13.74 | 13.74 | 13.74 | 13.74 | 500.0 | 13.6 |
2020-10-16 | 13.95 | 13.41 | 13.79 | 13.45 | 3600.0 | 13.32 |
2020-10-15 | 13.61 | 13.29 | 13.29 | 13.61 | 6700.0 | 13.48 |
2020-10-14 | 13.47 | 13.37 | 13.47 | 13.43 | 7500.0 | 13.3 |
2020-10-13 | 13.43 | 12.82 | 12.82 | 13.42 | 25200.0 | 13.29 |
2020-10-12 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 | 12.51 |
2020-10-09 | 12.64 | 12.6 | 12.6 | 12.64 | 2200.0 | 12.51 |
2020-10-08 | 12.5 | 12.48 | 12.5 | 12.48 | 2600.0 | 12.36 |
2020-10-07 | 12.41 | 12.39 | 12.41 | 12.4 | 3200.0 | 12.28 |
2020-10-06 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 | 12.2 |
2020-10-05 | 12.32 | 12.19 | 12.32 | 12.32 | 5300.0 | 12.2 |
2020-10-02 | 12.29 | 12.29 | 12.29 | 12.29 | 300.0 | 12.17 |
2020-10-01 | 12.43 | 12.28 | 12.28 | 12.43 | 5700.0 | 12.31 |
2020-09-30 | 12.35 | 12.0 | 12.0 | 12.18 | 16700.0 | 12.06 |
2020-09-29 | 12.04 | 11.89 | 11.9 | 11.92 | 14100.0 | 11.8 |
2020-09-28 | 11.56 | 11.25 | 11.39 | 11.36 | 3000.0 | 11.25 |
2020-09-25 | 11.25 | 10.58 | 10.58 | 11.25 | 1200.0 | 11.14 |
2020-09-24 | 10.64 | 10.46 | 10.46 | 10.61 | 400.0 | 10.51 |
2020-09-23 | 10.86 | 10.68 | 10.85 | 10.68 | 2300.0 | 10.57 |
2020-09-22 | 10.91 | 10.9 | 10.91 | 10.9 | 2900.0 | 10.79 |
2020-09-21 | 10.82 | 10.4 | 10.82 | 10.42 | 600.0 | 10.32 |
2020-09-18 | 10.5 | 10.42 | 10.42 | 10.43 | 1400.0 | 10.33 |
2020-09-17 | 10.38 | 10.05 | 10.05 | 10.34 | 2900.0 | 10.24 |
2020-09-16 | 10.0 | 10.0 | 10.0 | 10.0 | 800.0 | 9.9 |
2020-09-15 | 10.25 | 10.11 | 10.11 | 10.12 | 1400.0 | 10.02 |
2020-09-14 | 10.24 | 10.08 | 10.24 | 10.08 | 600.0 | 9.98 |
2020-09-11 | 10.37 | 10.37 | 10.37 | 10.37 | 1500.0 | 10.27 |
2020-09-10 | 10.59 | 10.13 | 10.59 | 10.13 | 1300.0 | 10.03 |
2020-09-09 | 10.99 | 10.87 | 10.99 | 10.87 | 1100.0 | 10.76 |
2020-09-08 | 11.04 | 10.77 | 11.0 | 10.77 | 2500.0 | 10.66 |
2020-09-04 | 12.15 | 11.11 | 12.13 | 11.34 | 3200.0 | 11.23 |
2020-09-03 | 12.61 | 12.04 | 12.53 | 12.15 | 4000.0 | 12.03 |
2020-09-02 | 12.76 | 12.76 | 12.76 | 12.76 | 200.0 | 12.63 |
2020-09-01 | 12.57 | 12.38 | 12.38 | 12.57 | 13200.0 | 12.45 |
2020-08-31 | 12.28 | 12.17 | 12.22 | 12.28 | 1700.0 | 12.16 |
2020-08-28 | 12.23 | 12.14 | 12.14 | 12.22 | 2000.0 | 12.1 |
2020-08-27 | 12.13 | 11.71 | 11.71 | 12.11 | 2200.0 | 11.99 |
2020-08-26 | 11.94 | 11.56 | 11.62 | 11.78 | 5400.0 | 11.66 |
2020-08-25 | 11.69 | 11.61 | 11.69 | 11.61 | 3400.0 | 11.5 |
2020-08-24 | 11.76 | 11.66 | 11.76 | 11.66 | 300.0 | 11.54 |
2020-08-21 | 11.76 | 11.74 | 11.74 | 11.76 | 1500.0 | 11.64 |
2020-08-20 | 11.86 | 11.85 | 11.86 | 11.85 | 900.0 | 11.73 |
2020-08-19 | 11.89 | 11.87 | 11.87 | 11.89 | 300.0 | 11.77 |
2020-08-18 | 11.59 | 11.44 | 11.47 | 11.47 | 2600.0 | 11.36 |
2020-08-17 | 11.67 | 11.45 | 11.5 | 11.49 | 3100.0 | 11.38 |
2020-08-14 | 11.98 | 11.5 | 11.98 | 11.5 | 4300.0 | 11.39 |
2020-08-13 | 11.89 | 11.63 | 11.66 | 11.82 | 800.0 | 11.7 |
2020-08-12 | 11.84 | 11.62 | 11.75 | 11.78 | 1100.0 | 11.66 |
2020-08-11 | 11.65 | 11.1 | 11.21 | 11.6 | 1600.0 | 11.49 |
2020-08-10 | 12.0 | 11.78 | 12.0 | 11.92 | 3900.0 | 11.74 |
2020-08-07 | 12.35 | 12.2 | 12.32 | 12.25 | 2400.0 | 12.07 |
2020-08-06 | 12.32 | 12.32 | 12.32 | 12.32 | 1000.0 | 12.14 |
2020-08-05 | 12.04 | 12.01 | 12.03 | 12.02 | 4800.0 | 11.84 |
2020-08-04 | 11.91 | 11.85 | 11.85 | 11.88 | 2500.0 | 11.7 |
2020-08-03 | 11.83 | 11.83 | 11.83 | 11.83 | 0.0 | 11.65 |
2020-07-31 | 11.84 | 11.52 | 11.57 | 11.83 | 3400.0 | 11.65 |
2020-07-30 | 11.52 | 11.24 | 11.52 | 11.47 | 500.0 | 11.3 |
2020-07-29 | 11.43 | 11.43 | 11.43 | 11.43 | 1000.0 | 11.26 |
2020-07-28 | 11.45 | 11.32 | 11.37 | 11.32 | 5400.0 | 11.15 |
2020-07-27 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 | 10.88 |
2020-07-24 | 11.2 | 11.02 | 11.03 | 11.04 | 5600.0 | 10.88 |
2020-07-23 | 11.49 | 11.46 | 11.46 | 11.49 | 1300.0 | 11.32 |
2020-07-22 | 11.51 | 11.45 | 11.45 | 11.47 | 1500.0 | 11.3 |
2020-07-21 | 11.75 | 11.55 | 11.75 | 11.55 | 3000.0 | 11.38 |
2020-07-20 | 11.26 | 11.12 | 11.12 | 11.26 | 700.0 | 11.09 |
2020-07-17 | 11.0 | 10.81 | 10.81 | 10.99 | 2100.0 | 10.83 |
2020-07-16 | 11.0 | 10.76 | 11.0 | 10.76 | 12200.0 | 10.6 |
2020-07-15 | 10.96 | 10.95 | 10.96 | 10.95 | 200.0 | 10.79 |
2020-07-14 | 10.78 | 10.72 | 10.72 | 10.76 | 400.0 | 10.6 |
2020-07-13 | 10.7 | 10.7 | 10.7 | 10.7 | 200.0 | 10.54 |
2020-07-10 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 | 10.47 |
2020-07-09 | 10.64 | 10.58 | 10.64 | 10.63 | 600.0 | 10.47 |
2020-07-08 | 10.75 | 10.69 | 10.75 | 10.69 | 900.0 | 10.53 |
2020-07-07 | 10.75 | 10.72 | 10.72 | 10.73 | 1200.0 | 10.57 |
2020-07-06 | 10.64 | 10.5 | 10.55 | 10.6 | 21100.0 | 10.44 |
2020-07-02 | 10.3 | 10.24 | 10.24 | 10.26 | 5400.0 | 10.11 |
2020-07-01 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 9.9 |
2020-06-30 | 10.05 | 9.98 | 9.98 | 10.05 | 1500.0 | 9.9 |
2020-06-29 | 9.86 | 9.86 | 9.86 | 9.86 | 200.0 | 9.71 |
2020-06-26 | 10.01 | 9.85 | 9.99 | 9.85 | 4100.0 | 9.7 |
2020-06-25 | 9.99 | 9.75 | 9.9 | 9.91 | 5100.0 | 9.76 |
2020-06-24 | 9.98 | 9.89 | 9.98 | 9.93 | 3200.0 | 9.78 |
2020-06-23 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.77 |
2020-06-22 | 9.99 | 9.84 | 9.99 | 9.92 | 1800.0 | 9.77 |
2020-06-19 | 9.75 | 9.6 | 9.6 | 9.75 | 1500.0 | 9.6 |
2020-06-18 | 9.47 | 9.47 | 9.47 | 9.47 | 100.0 | 9.33 |
2020-06-17 | 9.54 | 9.51 | 9.51 | 9.54 | 900.0 | 9.4 |
2020-06-16 | 9.53 | 9.46 | 9.49 | 9.46 | 1100.0 | 9.32 |
2020-06-15 | 9.36 | 9.12 | 9.12 | 9.36 | 300.0 | 9.22 |
2020-06-12 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 | 8.96 |
2020-06-11 | 9.16 | 8.98 | 9.16 | 9.1 | 1300.0 | 8.96 |
2020-06-10 | 9.5 | 9.42 | 9.44 | 9.42 | 5900.0 | 9.28 |
2020-06-09 | 9.4 | 9.25 | 9.25 | 9.4 | 200.0 | 9.26 |
2020-06-08 | 9.65 | 9.29 | 9.65 | 9.29 | 400.0 | 9.15 |
2020-06-05 | 9.69 | 9.61 | 9.69 | 9.61 | 900.0 | 9.47 |
2020-06-04 | 9.61 | 9.61 | 9.61 | 9.61 | 200.0 | 9.47 |
2020-06-03 | 9.61 | 9.54 | 9.59 | 9.61 | 1100.0 | 9.47 |
2020-06-02 | 9.65 | 9.36 | 9.63 | 9.59 | 1800.0 | 9.45 |
2020-06-01 | 9.75 | 9.7 | 9.74 | 9.75 | 1100.0 | 9.6 |
2020-05-29 | 9.7 | 9.55 | 9.7 | 9.58 | 1000.0 | 9.44 |
2020-05-28 | 9.68 | 9.56 | 9.56 | 9.68 | 400.0 | 9.54 |
2020-05-27 | 9.55 | 9.51 | 9.52 | 9.55 | 1600.0 | 9.41 |
2020-05-26 | 10.21 | 9.78 | 10.21 | 9.78 | 9600.0 | 9.63 |
2020-05-22 | 9.08 | 8.93 | 8.93 | 9.08 | 1300.0 | 8.94 |
2020-05-21 | 8.98 | 8.98 | 8.98 | 8.98 | 1100.0 | 8.85 |
2020-05-20 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.69 |
2020-05-19 | 8.92 | 8.82 | 8.89 | 8.82 | 2100.0 | 8.69 |
2020-05-18 | 8.49 | 8.49 | 8.49 | 8.49 | 2100.0 | 8.36 |
2020-05-15 | 8.63 | 8.52 | 8.52 | 8.63 | 1700.0 | 8.5 |
2020-05-14 | 8.53 | 8.47 | 8.47 | 8.53 | 300.0 | 8.4 |
2020-05-13 | 8.59 | 8.52 | 8.59 | 8.52 | 5500.0 | 8.39 |
2020-05-12 | 8.63 | 8.31 | 8.31 | 8.4 | 6500.0 | 8.28 |
2020-05-11 | 7.95 | 7.93 | 7.93 | 7.93 | 400.0 | 7.81 |
2020-05-08 | 7.94 | 7.93 | 7.94 | 7.94 | 2000.0 | 7.82 |
2020-05-07 | 7.75 | 7.74 | 7.75 | 7.74 | 200.0 | 7.62 |
2020-05-06 | 7.72 | 7.72 | 7.72 | 7.72 | 100.0 | 7.55 |
2020-05-05 | 7.84 | 7.65 | 7.84 | 7.65 | 200.0 | 7.48 |
2020-05-04 | 7.42 | 7.42 | 7.42 | 7.42 | 100.0 | 7.26 |
2020-05-01 | 7.42 | 7.42 | 7.42 | 7.42 | 100.0 | 7.26 |
2020-04-30 | 7.7 | 7.68 | 7.7 | 7.68 | 200.0 | 7.51 |
2020-04-29 | 7.56 | 7.54 | 7.54 | 7.56 | 2200.0 | 7.39 |
2020-04-28 | 7.5 | 7.39 | 7.41 | 7.5 | 1300.0 | 7.33 |
2020-04-27 | 7.32 | 7.0 | 7.09 | 7.25 | 14800.0 | 7.09 |
2020-04-24 | 7.08 | 7.08 | 7.08 | 7.08 | 700.0 | 6.92 |
2020-04-23 | 7.11 | 7.06 | 7.11 | 7.06 | 700.0 | 6.9 |
2020-04-22 | 7.05 | 7.0 | 7.0 | 7.05 | 300.0 | 6.89 |
2020-04-21 | 7.04 | 6.77 | 7.04 | 6.77 | 500.0 | 6.62 |
2020-04-20 | 7.1 | 6.94 | 7.08 | 6.94 | 10200.0 | 6.79 |
2020-04-17 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 | 6.84 |
2020-04-16 | 7.0 | 6.94 | 6.95 | 6.99 | 2300.0 | 6.84 |
2020-04-15 | 6.9 | 6.75 | 6.81 | 6.9 | 1400.0 | 6.75 |
2020-04-14 | 6.99 | 6.92 | 6.99 | 6.92 | 600.0 | 6.77 |
2020-04-13 | 6.95 | 6.76 | 6.76 | 6.95 | 400.0 | 6.8 |
2020-04-09 | 6.73 | 6.6 | 6.73 | 6.6 | 300.0 | 6.45 |
2020-04-08 | 6.81 | 6.77 | 6.77 | 6.81 | 200.0 | 6.66 |
2020-04-07 | 6.63 | 6.56 | 6.63 | 6.61 | 800.0 | 6.46 |
2020-04-06 | 6.47 | 6.44 | 6.46 | 6.44 | 400.0 | 6.3 |
2020-04-03 | 6.42 | 6.0 | 6.02 | 6.42 | 5600.0 | 6.28 |
2020-04-02 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 | 5.85 |
2020-04-01 | 6.21 | 5.98 | 6.21 | 5.98 | 300.0 | 5.85 |
2020-03-31 | 6.27 | 5.95 | 5.95 | 6.19 | 10200.0 | 6.05 |
2020-03-30 | 5.92 | 5.67 | 5.67 | 5.92 | 4000.0 | 5.79 |
2020-03-27 | 5.89 | 5.8 | 5.89 | 5.8 | 1400.0 | 5.67 |
2020-03-26 | 5.92 | 5.9 | 5.9 | 5.92 | 2300.0 | 5.79 |
2020-03-25 | 6.0 | 5.64 | 5.65 | 5.94 | 4900.0 | 5.81 |
2020-03-24 | 5.62 | 5.55 | 5.56 | 5.62 | 2800.0 | 5.5 |
2020-03-23 | 5.38 | 5.19 | 5.24 | 5.38 | 600.0 | 5.26 |
2020-03-20 | 5.4 | 5.19 | 5.39 | 5.4 | 10400.0 | 5.28 |
2020-03-19 | 5.45 | 5.1 | 5.1 | 5.45 | 4400.0 | 5.33 |
2020-03-18 | 5.33 | 4.9 | 5.33 | 4.94 | 11400.0 | 4.83 |
2020-03-17 | 5.89 | 5.73 | 5.89 | 5.73 | 5600.0 | 5.6 |
2020-03-16 | 5.91 | 5.9 | 5.9 | 5.91 | 4100.0 | 5.78 |
2020-03-13 | 6.47 | 6.34 | 6.47 | 6.36 | 1300.0 | 6.22 |
2020-03-12 | 6.36 | 6.12 | 6.36 | 6.22 | 9000.0 | 6.08 |
2020-03-11 | 6.64 | 6.59 | 6.63 | 6.64 | 8500.0 | 6.49 |
2020-03-10 | 6.87 | 6.59 | 6.87 | 6.59 | 2500.0 | 6.44 |
2020-03-09 | 6.72 | 6.6 | 6.72 | 6.6 | 1400.0 | 6.45 |
2020-03-06 | 7.05 | 7.05 | 7.05 | 7.05 | 600.0 | 6.89 |
2020-03-05 | 7.21 | 7.05 | 7.21 | 7.05 | 8200.0 | 6.89 |
2020-03-04 | 7.29 | 7.11 | 7.14 | 7.29 | 1100.0 | 7.13 |
2020-03-03 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 | 7.04 |
2020-03-02 | 7.2 | 7.16 | 7.16 | 7.2 | 300.0 | 7.04 |
2020-02-28 | 7.17 | 7.09 | 7.09 | 7.14 | 3600.0 | 6.98 |
2020-02-27 | 7.31 | 7.2 | 7.2 | 7.31 | 700.0 | 7.15 |
2020-02-26 | 7.36 | 7.35 | 7.36 | 7.35 | 1000.0 | 7.19 |
2020-02-25 | 7.56 | 7.56 | 7.56 | 7.56 | 100.0 | 7.39 |
2020-02-24 | 7.52 | 7.06 | 7.06 | 7.52 | 2700.0 | 7.35 |
2020-02-21 | 7.85 | 7.83 | 7.85 | 7.83 | 6000.0 | 7.66 |
2020-02-20 | 7.88 | 7.88 | 7.88 | 7.88 | 800.0 | 7.71 |
2020-02-19 | 7.97 | 7.92 | 7.92 | 7.94 | 2600.0 | 7.76 |
2020-02-18 | 7.89 | 7.88 | 7.89 | 7.89 | 2000.0 | 7.72 |