名前 | AudioEye Inc. Common Stock |
ティッカー | AEYE |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.5 | 39.0 | 41.11 | 40.84 | 168000.0 | 40.84 |
2021-02-12 | 44.23 | 41.1 | 44.11 | 42.25 | 178500.0 | 42.25 |
2021-02-11 | 44.37 | 41.44 | 43.71 | 43.67 | 200100.0 | 43.67 |
2021-02-10 | 43.98 | 40.4 | 42.48 | 41.43 | 362400.0 | 41.43 |
2021-02-09 | 43.93 | 36.25 | 39.63 | 37.81 | 997000.0 | 37.81 |
2021-02-08 | 44.15 | 28.15 | 30.89 | 39.66 | 766100.0 | 39.66 |
2021-02-05 | 30.55 | 28.23 | 30.0 | 29.6 | 135100.0 | 29.6 |
2021-02-04 | 29.82 | 24.32 | 24.42 | 29.65 | 183900.0 | 29.65 |
2021-02-03 | 25.4 | 23.98 | 24.01 | 24.37 | 52800.0 | 24.37 |
2021-02-02 | 23.93 | 22.92 | 23.4 | 23.88 | 42400.0 | 23.88 |
2021-02-01 | 24.39 | 22.21 | 24.39 | 23.27 | 109000.0 | 23.27 |
2021-01-29 | 24.74 | 23.0 | 24.43 | 23.92 | 62000.0 | 23.92 |
2021-01-28 | 24.98 | 23.16 | 24.1 | 24.51 | 61800.0 | 24.51 |
2021-01-27 | 25.0 | 22.78 | 24.0 | 23.68 | 151300.0 | 23.68 |
2021-01-26 | 24.98 | 23.59 | 24.56 | 24.29 | 60700.0 | 24.29 |
2021-01-25 | 25.81 | 23.32 | 25.12 | 24.57 | 72500.0 | 24.57 |
2021-01-22 | 25.67 | 24.19 | 24.19 | 24.9 | 77700.0 | 24.9 |
2021-01-21 | 25.85 | 24.52 | 25.59 | 24.67 | 48800.0 | 24.67 |
2021-01-20 | 26.25 | 25.0 | 25.5 | 25.59 | 70100.0 | 25.59 |
2021-01-19 | 25.44 | 24.0 | 24.08 | 25.35 | 77500.0 | 25.35 |
2021-01-15 | 26.98 | 23.75 | 24.92 | 23.86 | 84700.0 | 23.86 |
2021-01-14 | 25.15 | 23.7 | 23.83 | 25.0 | 99400.0 | 25.0 |
2021-01-13 | 25.11 | 23.59 | 25.11 | 23.71 | 67900.0 | 23.71 |
2021-01-12 | 25.48 | 23.31 | 25.06 | 25.14 | 66200.0 | 25.14 |
2021-01-11 | 25.46 | 24.2 | 24.92 | 25.0 | 61300.0 | 25.0 |
2021-01-08 | 26.47 | 24.81 | 25.62 | 25.0 | 60300.0 | 25.0 |
2021-01-07 | 26.1 | 24.0 | 24.0 | 24.7 | 66000.0 | 24.7 |
2021-01-06 | 25.23 | 23.22 | 24.29 | 23.7 | 82200.0 | 23.7 |
2021-01-05 | 25.39 | 23.73 | 24.84 | 24.81 | 87500.0 | 24.81 |
2021-01-04 | 26.09 | 23.56 | 26.09 | 24.87 | 71600.0 | 24.87 |
2020-12-31 | 27.15 | 25.56 | 26.9 | 25.83 | 41700.0 | 25.83 |
2020-12-30 | 27.6 | 24.54 | 24.68 | 27.19 | 63500.0 | 27.19 |
2020-12-29 | 25.56 | 23.54 | 25.17 | 24.57 | 57700.0 | 24.57 |
2020-12-28 | 26.77 | 24.54 | 26.77 | 25.23 | 63300.0 | 25.23 |
2020-12-24 | 28.06 | 25.85 | 26.27 | 26.2 | 45600.0 | 26.2 |
2020-12-23 | 28.66 | 26.04 | 26.72 | 26.26 | 92700.0 | 26.26 |
2020-12-22 | 27.77 | 24.81 | 27.17 | 26.71 | 202800.0 | 26.71 |
2020-12-21 | 28.0 | 23.5 | 24.0 | 27.57 | 239700.0 | 27.57 |
2020-12-18 | 26.0 | 23.5 | 23.97 | 24.96 | 155500.0 | 24.96 |
2020-12-17 | 24.0 | 21.41 | 21.47 | 23.97 | 213500.0 | 23.97 |
2020-12-16 | 22.74 | 19.57 | 20.55 | 21.21 | 247000.0 | 21.21 |
2020-12-15 | 20.47 | 17.95 | 20.0 | 20.24 | 121800.0 | 20.24 |
2020-12-14 | 22.76 | 19.41 | 20.03 | 19.66 | 235700.0 | 19.66 |
2020-12-11 | 19.99 | 18.2 | 18.28 | 19.69 | 147400.0 | 19.69 |
2020-12-10 | 18.6 | 17.19 | 17.39 | 18.24 | 45500.0 | 18.24 |
2020-12-09 | 18.93 | 17.21 | 18.77 | 17.37 | 115600.0 | 17.37 |
2020-12-08 | 19.1 | 18.01 | 18.85 | 18.87 | 39900.0 | 18.87 |
2020-12-07 | 19.37 | 18.03 | 18.39 | 18.76 | 87400.0 | 18.76 |
2020-12-04 | 18.64 | 18.01 | 18.6 | 18.24 | 46000.0 | 18.24 |
2020-12-03 | 18.81 | 18.19 | 18.27 | 18.35 | 72700.0 | 18.35 |
2020-12-02 | 18.71 | 17.14 | 18.71 | 18.19 | 120600.0 | 18.19 |
2020-12-01 | 18.94 | 17.03 | 17.08 | 18.74 | 166500.0 | 18.74 |
2020-11-30 | 17.38 | 15.91 | 15.95 | 16.84 | 147700.0 | 16.84 |
2020-11-27 | 16.25 | 15.58 | 15.66 | 15.74 | 75100.0 | 15.74 |
2020-11-25 | 16.36 | 15.3 | 16.01 | 15.56 | 145400.0 | 15.56 |
2020-11-24 | 16.9 | 16.02 | 16.59 | 16.16 | 86200.0 | 16.16 |
2020-11-23 | 17.38 | 16.5 | 17.38 | 16.56 | 78700.0 | 16.56 |
2020-11-20 | 17.35 | 16.6 | 16.81 | 17.2 | 83100.0 | 17.2 |
2020-11-19 | 17.33 | 16.62 | 16.79 | 16.79 | 115300.0 | 16.79 |
2020-11-18 | 17.64 | 16.8 | 17.36 | 17.0 | 96100.0 | 17.0 |
2020-11-17 | 18.29 | 16.83 | 18.0 | 17.52 | 114600.0 | 17.52 |
2020-11-16 | 18.25 | 17.6 | 17.89 | 17.97 | 135300.0 | 17.97 |
2020-11-13 | 18.86 | 17.38 | 18.04 | 17.74 | 209900.0 | 17.74 |
2020-11-12 | 19.95 | 18.39 | 18.94 | 19.41 | 106700.0 | 19.41 |
2020-11-11 | 19.2 | 18.11 | 18.57 | 19.2 | 36600.0 | 19.2 |
2020-11-10 | 18.8 | 17.8 | 17.8 | 18.57 | 51300.0 | 18.57 |
2020-11-09 | 21.49 | 17.54 | 21.25 | 17.8 | 135400.0 | 17.8 |
2020-11-06 | 21.81 | 20.0 | 20.35 | 20.57 | 135300.0 | 20.57 |
2020-11-05 | 20.5 | 19.22 | 19.73 | 20.31 | 84800.0 | 20.31 |
2020-11-04 | 19.54 | 19.0 | 19.42 | 19.32 | 69100.0 | 19.32 |
2020-11-03 | 19.61 | 18.03 | 18.03 | 18.66 | 77900.0 | 18.66 |
2020-11-02 | 20.23 | 17.24 | 17.43 | 17.87 | 158600.0 | 17.87 |
2020-10-30 | 17.76 | 16.51 | 17.56 | 16.81 | 41500.0 | 16.81 |
2020-10-29 | 17.77 | 16.75 | 16.79 | 17.47 | 49000.0 | 17.47 |
2020-10-28 | 16.99 | 16.41 | 16.44 | 16.87 | 39400.0 | 16.87 |
2020-10-27 | 16.97 | 16.4 | 16.45 | 16.8 | 17300.0 | 16.8 |
2020-10-26 | 17.53 | 16.11 | 16.5 | 16.38 | 56000.0 | 16.38 |
2020-10-23 | 17.02 | 16.5 | 16.77 | 16.62 | 38500.0 | 16.62 |
2020-10-22 | 17.23 | 16.26 | 17.23 | 16.67 | 86600.0 | 16.67 |
2020-10-21 | 17.56 | 17.09 | 17.43 | 17.23 | 70800.0 | 17.23 |
2020-10-20 | 18.09 | 16.82 | 17.5 | 17.44 | 38800.0 | 17.44 |
2020-10-19 | 19.21 | 17.22 | 17.88 | 17.36 | 115000.0 | 17.36 |
2020-10-16 | 18.49 | 17.7 | 18.14 | 17.79 | 72800.0 | 17.79 |
2020-10-15 | 18.31 | 16.6 | 16.83 | 18.06 | 93900.0 | 18.06 |
2020-10-14 | 17.53 | 16.82 | 17.29 | 17.17 | 56700.0 | 17.17 |
2020-10-13 | 17.51 | 16.58 | 17.51 | 17.17 | 60600.0 | 17.17 |
2020-10-12 | 17.75 | 16.25 | 16.8 | 17.55 | 71800.0 | 17.55 |
2020-10-09 | 17.34 | 16.39 | 17.34 | 16.76 | 86100.0 | 16.76 |
2020-10-08 | 17.5 | 16.11 | 17.29 | 17.23 | 94700.0 | 17.23 |
2020-10-07 | 17.45 | 14.81 | 14.81 | 17.09 | 109700.0 | 17.09 |
2020-10-06 | 15.97 | 14.66 | 15.93 | 15.0 | 47100.0 | 15.0 |
2020-10-05 | 16.05 | 14.33 | 14.33 | 15.85 | 96000.0 | 15.85 |
2020-10-02 | 14.49 | 13.49 | 14.08 | 14.23 | 81600.0 | 14.23 |
2020-10-01 | 15.27 | 13.56 | 14.62 | 14.32 | 98800.0 | 14.32 |
2020-09-30 | 15.42 | 14.38 | 14.98 | 14.59 | 86700.0 | 14.59 |
2020-09-29 | 15.81 | 14.77 | 15.61 | 15.03 | 134100.0 | 15.03 |
2020-09-28 | 17.18 | 15.5 | 15.9 | 15.61 | 53600.0 | 15.61 |
2020-09-25 | 16.08 | 15.33 | 15.47 | 15.76 | 86700.0 | 15.76 |
2020-09-24 | 16.77 | 15.33 | 16.12 | 15.47 | 74400.0 | 15.47 |
2020-09-23 | 17.99 | 16.15 | 17.99 | 16.23 | 143100.0 | 16.23 |
2020-09-22 | 19.2 | 15.75 | 16.0 | 18.0 | 265100.0 | 18.0 |
2020-09-21 | 15.71 | 14.7 | 15.4 | 15.39 | 81900.0 | 15.39 |
2020-09-18 | 15.93 | 14.75 | 15.0 | 15.85 | 127500.0 | 15.85 |
2020-09-17 | 15.35 | 13.01 | 13.02 | 14.97 | 302500.0 | 14.97 |
2020-09-16 | 14.17 | 12.67 | 12.77 | 13.41 | 240200.0 | 13.41 |
2020-09-15 | 13.95 | 12.21 | 13.6 | 12.64 | 647500.0 | 12.64 |
2020-09-14 | 16.8 | 14.39 | 16.79 | 14.6 | 186800.0 | 14.6 |
2020-09-11 | 16.77 | 15.06 | 15.87 | 16.58 | 117200.0 | 16.58 |
2020-09-10 | 16.37 | 15.3 | 16.2 | 15.79 | 110600.0 | 15.79 |
2020-09-09 | 17.12 | 16.01 | 16.56 | 16.13 | 130600.0 | 16.13 |
2020-09-08 | 18.48 | 16.35 | 18.0 | 16.53 | 106000.0 | 16.53 |
2020-09-04 | 19.75 | 16.83 | 17.19 | 18.23 | 248400.0 | 18.23 |
2020-09-03 | 18.08 | 16.8 | 17.97 | 17.19 | 77700.0 | 17.19 |
2020-09-02 | 18.99 | 16.72 | 18.36 | 17.97 | 94900.0 | 17.97 |
2020-09-01 | 19.94 | 18.01 | 19.55 | 18.12 | 94600.0 | 18.12 |
2020-08-31 | 19.97 | 18.8 | 19.18 | 19.05 | 53700.0 | 19.05 |
2020-08-28 | 20.53 | 18.83 | 20.53 | 19.49 | 133700.0 | 19.49 |
2020-08-27 | 22.0 | 19.02 | 20.49 | 20.16 | 264400.0 | 20.16 |
2020-08-26 | 19.66 | 18.16 | 19.52 | 19.0 | 112400.0 | 19.0 |
2020-08-25 | 19.93 | 18.41 | 19.01 | 19.71 | 111600.0 | 19.71 |
2020-08-24 | 22.8 | 17.62 | 21.69 | 19.32 | 417800.0 | 19.32 |
2020-08-21 | 22.29 | 18.85 | 18.85 | 21.28 | 535000.0 | 21.28 |
2020-08-20 | 20.4 | 16.43 | 17.0 | 18.65 | 287600.0 | 18.65 |
2020-08-19 | 17.15 | 15.81 | 16.16 | 16.91 | 187500.0 | 16.91 |
2020-08-18 | 16.42 | 14.15 | 14.15 | 16.17 | 221900.0 | 16.17 |
2020-08-17 | 14.63 | 13.51 | 13.62 | 14.07 | 64200.0 | 14.07 |
2020-08-14 | 13.69 | 12.5 | 13.52 | 13.55 | 81700.0 | 13.55 |
2020-08-13 | 13.62 | 12.66 | 12.81 | 13.6 | 47100.0 | 13.6 |
2020-08-12 | 13.38 | 12.32 | 13.38 | 12.66 | 125400.0 | 12.66 |
2020-08-11 | 14.16 | 12.67 | 14.14 | 13.43 | 63000.0 | 13.43 |
2020-08-10 | 14.62 | 13.5 | 13.59 | 14.14 | 59400.0 | 14.14 |
2020-08-07 | 13.95 | 12.24 | 12.88 | 13.46 | 67900.0 | 13.46 |
2020-08-06 | 13.32 | 12.2 | 12.2 | 12.99 | 92500.0 | 12.99 |
2020-08-05 | 14.65 | 11.25 | 13.85 | 11.77 | 154000.0 | 11.77 |
2020-08-04 | 14.87 | 13.5 | 14.87 | 13.9 | 66000.0 | 13.9 |
2020-08-03 | 15.89 | 14.35 | 14.72 | 14.87 | 50200.0 | 14.87 |
2020-07-31 | 14.98 | 14.31 | 14.8 | 14.69 | 29000.0 | 14.69 |
2020-07-30 | 14.94 | 14.25 | 14.47 | 14.76 | 20400.0 | 14.76 |
2020-07-29 | 15.11 | 14.5 | 14.94 | 14.66 | 53900.0 | 14.66 |
2020-07-28 | 15.2 | 14.85 | 15.01 | 14.94 | 31700.0 | 14.94 |
2020-07-27 | 15.48 | 14.5 | 14.74 | 15.1 | 71800.0 | 15.1 |
2020-07-24 | 15.16 | 14.65 | 15.1 | 14.91 | 62200.0 | 14.91 |
2020-07-23 | 16.0 | 14.75 | 15.55 | 15.28 | 109000.0 | 15.28 |
2020-07-22 | 15.6 | 15.22 | 15.55 | 15.55 | 61000.0 | 15.55 |
2020-07-21 | 15.7 | 15.46 | 15.53 | 15.53 | 79400.0 | 15.53 |
2020-07-20 | 15.55 | 15.1 | 15.54 | 15.44 | 77300.0 | 15.44 |
2020-07-17 | 15.98 | 13.85 | 13.91 | 15.38 | 187200.0 | 15.38 |
2020-07-16 | 14.12 | 13.21 | 14.12 | 13.8 | 50600.0 | 13.8 |
2020-07-15 | 14.25 | 13.46 | 14.02 | 14.09 | 98400.0 | 14.09 |
2020-07-14 | 14.0 | 12.2 | 12.2 | 13.8 | 242000.0 | 13.8 |
2020-07-13 | 12.13 | 11.5 | 11.69 | 11.98 | 125800.0 | 11.98 |
2020-07-10 | 11.55 | 10.76 | 10.93 | 11.3 | 82300.0 | 11.3 |
2020-07-09 | 10.91 | 10.15 | 10.15 | 10.8 | 83400.0 | 10.8 |
2020-07-08 | 10.3 | 10.04 | 10.3 | 10.19 | 37000.0 | 10.19 |
2020-07-07 | 10.5 | 9.51 | 9.85 | 10.25 | 34300.0 | 10.25 |
2020-07-06 | 10.49 | 9.83 | 10.45 | 9.95 | 56900.0 | 9.95 |
2020-07-02 | 10.5 | 10.1 | 10.25 | 10.32 | 36400.0 | 10.32 |
2020-07-01 | 10.24 | 9.9 | 9.92 | 10.17 | 41700.0 | 10.17 |
2020-06-30 | 10.53 | 9.76 | 9.9 | 10.0 | 123300.0 | 10.0 |
2020-06-29 | 9.9 | 9.39 | 9.46 | 9.87 | 27400.0 | 9.87 |
2020-06-26 | 9.6 | 9.31 | 9.31 | 9.41 | 33900.0 | 9.41 |
2020-06-25 | 9.39 | 8.87 | 8.94 | 9.26 | 38300.0 | 9.26 |
2020-06-24 | 9.49 | 8.82 | 9.01 | 8.91 | 36800.0 | 8.91 |
2020-06-23 | 9.4 | 8.7 | 9.03 | 9.4 | 55500.0 | 9.4 |
2020-06-22 | 10.18 | 9.05 | 10.18 | 9.24 | 50200.0 | 9.24 |
2020-06-19 | 10.19 | 9.29 | 9.85 | 9.9 | 74800.0 | 9.9 |
2020-06-18 | 9.98 | 9.21 | 9.23 | 9.9 | 64800.0 | 9.9 |
2020-06-17 | 10.19 | 8.73 | 8.84 | 9.2 | 243700.0 | 9.2 |
2020-06-16 | 8.92 | 8.56 | 8.56 | 8.6 | 38400.0 | 8.6 |
2020-06-15 | 8.67 | 7.69 | 8.02 | 8.4 | 26800.0 | 8.4 |
2020-06-12 | 8.62 | 8.04 | 8.04 | 8.61 | 69600.0 | 8.61 |
2020-06-11 | 8.86 | 7.92 | 8.86 | 8.03 | 112100.0 | 8.03 |
2020-06-10 | 9.1 | 8.8 | 8.9 | 8.87 | 33700.0 | 8.87 |
2020-06-09 | 9.08 | 8.53 | 8.9 | 9.05 | 63300.0 | 9.05 |
2020-06-08 | 9.05 | 8.26 | 8.6 | 8.93 | 78200.0 | 8.93 |
2020-06-05 | 9.42 | 8.68 | 9.42 | 8.73 | 78000.0 | 8.73 |
2020-06-04 | 9.53 | 8.75 | 9.47 | 8.86 | 85400.0 | 8.86 |
2020-06-03 | 10.01 | 9.31 | 9.67 | 9.59 | 137400.0 | 9.59 |
2020-06-02 | 9.6 | 8.96 | 8.96 | 9.6 | 94800.0 | 9.6 |
2020-06-01 | 9.5 | 8.52 | 8.67 | 8.82 | 113200.0 | 8.82 |
2020-05-29 | 9.49 | 8.1 | 8.75 | 8.47 | 118100.0 | 8.47 |
2020-05-28 | 8.73 | 7.3 | 7.42 | 8.63 | 171000.0 | 8.63 |
2020-05-27 | 7.49 | 7.0 | 7.12 | 7.33 | 44000.0 | 7.33 |
2020-05-26 | 7.75 | 7.0 | 7.5 | 7.04 | 98300.0 | 7.04 |
2020-05-22 | 7.8 | 7.38 | 7.62 | 7.51 | 38300.0 | 7.51 |
2020-05-21 | 7.98 | 7.28 | 7.94 | 7.61 | 50100.0 | 7.61 |
2020-05-20 | 8.2 | 7.78 | 7.78 | 7.98 | 60300.0 | 7.98 |
2020-05-19 | 7.99 | 7.54 | 7.54 | 7.72 | 51700.0 | 7.72 |
2020-05-18 | 8.53 | 7.35 | 8.06 | 7.56 | 97200.0 | 7.56 |
2020-05-15 | 9.8 | 7.51 | 9.22 | 7.75 | 140200.0 | 7.75 |
2020-05-14 | 9.0 | 7.7 | 7.96 | 8.78 | 90400.0 | 8.78 |
2020-05-13 | 9.0 | 7.9 | 8.89 | 8.1 | 88300.0 | 8.1 |
2020-05-12 | 9.0 | 8.23 | 8.23 | 8.79 | 70100.0 | 8.79 |
2020-05-11 | 8.66 | 7.54 | 8.0 | 8.07 | 99800.0 | 8.07 |
2020-05-08 | 8.0 | 7.5 | 7.99 | 7.99 | 48400.0 | 7.99 |
2020-05-07 | 7.96 | 7.11 | 7.38 | 7.5 | 30500.0 | 7.5 |
2020-05-06 | 7.94 | 7.35 | 7.79 | 7.45 | 18000.0 | 7.45 |
2020-05-05 | 8.15 | 7.17 | 7.3 | 7.92 | 40400.0 | 7.92 |
2020-05-04 | 7.68 | 7.16 | 7.52 | 7.25 | 12500.0 | 7.25 |
2020-05-01 | 7.75 | 7.01 | 7.07 | 7.45 | 39800.0 | 7.45 |
2020-04-30 | 7.75 | 7.23 | 7.68 | 7.59 | 22300.0 | 7.59 |
2020-04-29 | 7.8 | 7.18 | 7.18 | 7.67 | 20300.0 | 7.67 |
2020-04-28 | 7.45 | 6.69 | 7.45 | 7.31 | 58000.0 | 7.31 |
2020-04-27 | 8.0 | 7.35 | 7.99 | 7.52 | 68400.0 | 7.52 |
2020-04-24 | 8.4 | 7.56 | 7.87 | 7.8 | 98600.0 | 7.8 |
2020-04-23 | 7.75 | 6.7 | 6.85 | 7.65 | 54100.0 | 7.65 |
2020-04-22 | 7.6 | 7.11 | 7.44 | 7.45 | 55000.0 | 7.45 |
2020-04-21 | 7.7 | 6.86 | 6.91 | 7.16 | 90700.0 | 7.16 |
2020-04-20 | 7.39 | 5.67 | 5.71 | 6.65 | 66500.0 | 6.65 |
2020-04-17 | 5.86 | 5.06 | 5.38 | 5.71 | 62000.0 | 5.71 |
2020-04-16 | 5.35 | 4.96 | 5.05 | 5.32 | 62100.0 | 5.32 |
2020-04-15 | 5.05 | 4.88 | 5.04 | 5.0 | 22800.0 | 5.0 |
2020-04-14 | 5.35 | 4.88 | 5.0 | 4.91 | 55400.0 | 4.91 |
2020-04-13 | 4.89 | 4.46 | 4.64 | 4.76 | 49000.0 | 4.76 |
2020-04-09 | 4.4 | 3.95 | 4.26 | 4.38 | 29500.0 | 4.38 |
2020-04-08 | 4.32 | 4.0 | 4.18 | 4.27 | 35700.0 | 4.27 |
2020-04-07 | 4.44 | 4.03 | 4.1 | 4.3 | 12700.0 | 4.3 |
2020-04-06 | 4.5 | 4.1 | 4.44 | 4.1 | 13800.0 | 4.1 |
2020-04-03 | 4.49 | 4.15 | 4.36 | 4.31 | 21800.0 | 4.31 |
2020-04-02 | 4.7 | 3.72 | 3.8 | 4.36 | 18300.0 | 4.36 |
2020-04-01 | 4.45 | 3.75 | 4.26 | 4.0 | 21800.0 | 4.0 |
2020-03-31 | 4.6 | 4.25 | 4.55 | 4.44 | 22600.0 | 4.44 |
2020-03-30 | 4.6 | 4.05 | 4.05 | 4.15 | 13800.0 | 4.15 |
2020-03-27 | 4.5 | 4.01 | 4.36 | 4.01 | 27200.0 | 4.01 |
2020-03-26 | 4.45 | 4.06 | 4.06 | 4.35 | 32500.0 | 4.35 |
2020-03-25 | 4.32 | 4.0 | 4.32 | 4.09 | 28300.0 | 4.09 |
2020-03-24 | 4.67 | 3.75 | 3.85 | 4.32 | 81100.0 | 4.32 |
2020-03-23 | 4.7 | 2.3 | 2.3 | 3.69 | 145000.0 | 3.69 |
2020-03-20 | 2.62 | 2.32 | 2.6 | 2.34 | 15000.0 | 2.34 |
2020-03-19 | 2.88 | 2.32 | 2.87 | 2.57 | 19100.0 | 2.57 |
2020-03-18 | 2.61 | 2.27 | 2.52 | 2.44 | 9500.0 | 2.44 |
2020-03-17 | 3.07 | 2.3 | 2.51 | 2.69 | 58400.0 | 2.69 |
2020-03-16 | 3.5 | 2.55 | 2.8 | 2.57 | 14700.0 | 2.57 |
2020-03-13 | 3.11 | 1.94 | 3.11 | 3.0 | 84500.0 | 3.0 |
2020-03-12 | 3.22 | 2.79 | 3.16 | 2.79 | 21400.0 | 2.79 |
2020-03-11 | 3.61 | 3.4 | 3.61 | 3.5 | 23500.0 | 3.5 |
2020-03-10 | 3.89 | 3.51 | 3.78 | 3.56 | 12200.0 | 3.56 |
2020-03-09 | 3.99 | 3.5 | 3.54 | 3.5 | 30000.0 | 3.5 |
2020-03-06 | 3.84 | 3.58 | 3.84 | 3.65 | 13800.0 | 3.65 |
2020-03-05 | 3.85 | 3.73 | 3.85 | 3.85 | 16600.0 | 3.85 |
2020-03-04 | 3.94 | 3.72 | 3.92 | 3.86 | 9200.0 | 3.86 |
2020-03-03 | 4.02 | 3.54 | 3.96 | 3.82 | 18800.0 | 3.82 |
2020-03-02 | 4.5 | 3.68 | 4.5 | 3.88 | 37200.0 | 3.88 |
2020-02-28 | 4.05 | 3.77 | 4.01 | 3.96 | 33400.0 | 3.96 |
2020-02-27 | 4.4 | 4.0 | 4.09 | 4.05 | 20000.0 | 4.05 |
2020-02-26 | 4.6 | 4.08 | 4.56 | 4.17 | 45400.0 | 4.17 |
2020-02-25 | 4.86 | 4.53 | 4.86 | 4.54 | 17600.0 | 4.54 |
2020-02-24 | 4.97 | 4.82 | 4.83 | 4.88 | 10600.0 | 4.88 |
2020-02-21 | 5.02 | 4.84 | 4.84 | 4.98 | 3800.0 | 4.98 |
2020-02-20 | 5.0 | 4.82 | 4.82 | 5.0 | 9600.0 | 5.0 |
2020-02-19 | 5.0 | 4.72 | 4.72 | 4.86 | 7200.0 | 4.86 |
2020-02-18 | 5.1 | 4.71 | 5.08 | 4.72 | 22700.0 | 4.72 |