名前 | A.H. Belo Corporation (TX) Common Stock |
ティッカー | AHC |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.35 | 2.29 | 2.3 | 2.31 | 62000.0 | 2.31 |
2021-02-12 | 2.28 | 2.17 | 2.2 | 2.26 | 81600.0 | 2.26 |
2021-02-11 | 2.33 | 2.22 | 2.26 | 2.22 | 124700.0 | 2.22 |
2021-02-10 | 2.48 | 2.22 | 2.48 | 2.38 | 186900.0 | 2.34 |
2021-02-09 | 2.49 | 2.41 | 2.48 | 2.48 | 59400.0 | 2.44 |
2021-02-08 | 2.48 | 2.37 | 2.46 | 2.47 | 105300.0 | 2.43 |
2021-02-05 | 2.5 | 2.31 | 2.45 | 2.46 | 191500.0 | 2.42 |
2021-02-04 | 2.83 | 2.29 | 2.8 | 2.46 | 483300.0 | 2.42 |
2021-02-03 | 2.67 | 2.26 | 2.28 | 2.6 | 227000.0 | 2.56 |
2021-02-02 | 2.4 | 2.2 | 2.2 | 2.25 | 184000.0 | 2.21 |
2021-02-01 | 2.19 | 2.12 | 2.15 | 2.17 | 85700.0 | 2.13 |
2021-01-29 | 2.35 | 2.1 | 2.1 | 2.2 | 166600.0 | 2.16 |
2021-01-28 | 2.55 | 1.91 | 2.55 | 2.25 | 575900.0 | 2.21 |
2021-01-27 | 3.16 | 1.87 | 1.93 | 2.6 | 1338700.0 | 2.56 |
2021-01-26 | 1.98 | 1.91 | 1.97 | 1.93 | 45900.0 | 1.9 |
2021-01-25 | 2.01 | 1.94 | 1.99 | 1.97 | 68900.0 | 1.94 |
2021-01-22 | 1.97 | 1.93 | 1.95 | 1.97 | 54600.0 | 1.94 |
2021-01-21 | 1.95 | 1.92 | 1.95 | 1.95 | 40900.0 | 1.92 |
2021-01-20 | 1.95 | 1.92 | 1.95 | 1.93 | 18900.0 | 1.9 |
2021-01-19 | 1.98 | 1.91 | 1.97 | 1.91 | 64500.0 | 1.88 |
2021-01-15 | 1.96 | 1.86 | 1.9 | 1.95 | 68500.0 | 1.92 |
2021-01-14 | 1.92 | 1.84 | 1.85 | 1.91 | 74900.0 | 1.88 |
2021-01-13 | 1.86 | 1.82 | 1.82 | 1.85 | 45900.0 | 1.82 |
2021-01-12 | 1.87 | 1.82 | 1.83 | 1.82 | 86600.0 | 1.79 |
2021-01-11 | 1.83 | 1.67 | 1.69 | 1.83 | 83800.0 | 1.8 |
2021-01-08 | 1.69 | 1.66 | 1.68 | 1.68 | 63300.0 | 1.65 |
2021-01-07 | 1.68 | 1.62 | 1.66 | 1.68 | 52900.0 | 1.65 |
2021-01-06 | 1.65 | 1.59 | 1.62 | 1.62 | 73500.0 | 1.59 |
2021-01-05 | 1.6 | 1.55 | 1.59 | 1.59 | 75700.0 | 1.56 |
2021-01-04 | 1.63 | 1.52 | 1.55 | 1.57 | 117200.0 | 1.54 |
2020-12-31 | 1.57 | 1.44 | 1.44 | 1.51 | 217900.0 | 1.48 |
2020-12-30 | 1.47 | 1.43 | 1.47 | 1.44 | 34200.0 | 1.42 |
2020-12-29 | 1.48 | 1.44 | 1.46 | 1.46 | 28900.0 | 1.44 |
2020-12-28 | 1.49 | 1.43 | 1.47 | 1.46 | 163400.0 | 1.44 |
2020-12-24 | 1.47 | 1.41 | 1.43 | 1.47 | 21200.0 | 1.45 |
2020-12-23 | 1.5 | 1.4 | 1.45 | 1.43 | 134800.0 | 1.41 |
2020-12-22 | 1.45 | 1.39 | 1.43 | 1.43 | 47200.0 | 1.41 |
2020-12-21 | 1.47 | 1.42 | 1.45 | 1.43 | 56900.0 | 1.41 |
2020-12-18 | 1.49 | 1.44 | 1.49 | 1.44 | 78000.0 | 1.42 |
2020-12-17 | 1.52 | 1.47 | 1.48 | 1.47 | 62000.0 | 1.45 |
2020-12-16 | 1.52 | 1.47 | 1.47 | 1.5 | 31500.0 | 1.47 |
2020-12-15 | 1.52 | 1.48 | 1.52 | 1.51 | 26200.0 | 1.48 |
2020-12-14 | 1.52 | 1.46 | 1.48 | 1.51 | 94100.0 | 1.48 |
2020-12-11 | 1.48 | 1.44 | 1.46 | 1.47 | 85100.0 | 1.45 |
2020-12-10 | 1.52 | 1.47 | 1.48 | 1.47 | 209600.0 | 1.45 |
2020-12-09 | 1.52 | 1.44 | 1.5 | 1.47 | 56900.0 | 1.45 |
2020-12-08 | 1.53 | 1.49 | 1.51 | 1.5 | 49800.0 | 1.47 |
2020-12-07 | 1.55 | 1.49 | 1.55 | 1.53 | 46100.0 | 1.5 |
2020-12-04 | 1.55 | 1.49 | 1.55 | 1.49 | 31000.0 | 1.46 |
2020-12-03 | 1.56 | 1.48 | 1.5 | 1.5 | 44300.0 | 1.47 |
2020-12-02 | 1.55 | 1.45 | 1.45 | 1.51 | 29500.0 | 1.48 |
2020-12-01 | 1.54 | 1.45 | 1.53 | 1.48 | 67400.0 | 1.46 |
2020-11-30 | 1.55 | 1.5 | 1.53 | 1.51 | 26800.0 | 1.48 |
2020-11-27 | 1.52 | 1.48 | 1.5 | 1.5 | 27600.0 | 1.47 |
2020-11-25 | 1.55 | 1.49 | 1.55 | 1.49 | 28800.0 | 1.46 |
2020-11-24 | 1.54 | 1.47 | 1.47 | 1.53 | 50900.0 | 1.5 |
2020-11-23 | 1.48 | 1.42 | 1.44 | 1.47 | 39400.0 | 1.45 |
2020-11-20 | 1.46 | 1.43 | 1.45 | 1.45 | 21700.0 | 1.43 |
2020-11-19 | 1.5 | 1.43 | 1.5 | 1.44 | 51100.0 | 1.42 |
2020-11-18 | 1.53 | 1.46 | 1.49 | 1.5 | 44600.0 | 1.47 |
2020-11-17 | 1.5 | 1.45 | 1.45 | 1.49 | 57800.0 | 1.46 |
2020-11-16 | 1.49 | 1.42 | 1.49 | 1.46 | 29900.0 | 1.44 |
2020-11-13 | 1.47 | 1.41 | 1.45 | 1.46 | 77000.0 | 1.44 |
2020-11-12 | 1.47 | 1.43 | 1.47 | 1.46 | 48300.0 | 1.44 |
2020-11-11 | 1.6 | 1.37 | 1.6 | 1.51 | 319700.0 | 1.45 |
2020-11-10 | 1.6 | 1.45 | 1.48 | 1.58 | 153100.0 | 1.51 |
2020-11-09 | 1.48 | 1.4 | 1.48 | 1.44 | 121300.0 | 1.38 |
2020-11-06 | 1.48 | 1.37 | 1.43 | 1.41 | 85400.0 | 1.35 |
2020-11-05 | 1.45 | 1.37 | 1.37 | 1.41 | 173600.0 | 1.35 |
2020-11-04 | 1.37 | 1.34 | 1.37 | 1.35 | 80600.0 | 1.29 |
2020-11-03 | 1.39 | 1.34 | 1.36 | 1.34 | 36200.0 | 1.28 |
2020-11-02 | 1.39 | 1.34 | 1.38 | 1.36 | 17900.0 | 1.3 |
2020-10-30 | 1.4 | 1.32 | 1.35 | 1.36 | 76300.0 | 1.3 |
2020-10-29 | 1.37 | 1.33 | 1.37 | 1.35 | 12200.0 | 1.29 |
2020-10-28 | 1.38 | 1.34 | 1.37 | 1.35 | 30300.0 | 1.29 |
2020-10-27 | 1.45 | 1.37 | 1.45 | 1.38 | 50300.0 | 1.32 |
2020-10-26 | 1.46 | 1.37 | 1.46 | 1.39 | 57900.0 | 1.33 |
2020-10-23 | 1.45 | 1.41 | 1.41 | 1.44 | 6100.0 | 1.38 |
2020-10-22 | 1.44 | 1.42 | 1.43 | 1.42 | 12400.0 | 1.36 |
2020-10-21 | 1.45 | 1.4 | 1.4 | 1.4 | 9000.0 | 1.34 |
2020-10-20 | 1.45 | 1.4 | 1.4 | 1.4 | 15900.0 | 1.34 |
2020-10-19 | 1.48 | 1.41 | 1.47 | 1.42 | 35300.0 | 1.36 |
2020-10-16 | 1.54 | 1.42 | 1.44 | 1.43 | 87600.0 | 1.37 |
2020-10-15 | 1.46 | 1.41 | 1.46 | 1.41 | 6400.0 | 1.35 |
2020-10-14 | 1.47 | 1.45 | 1.45 | 1.46 | 7200.0 | 1.4 |
2020-10-13 | 1.41 | 1.41 | 1.41 | 1.41 | 1500.0 | 1.35 |
2020-10-12 | 1.48 | 1.4 | 1.47 | 1.41 | 18300.0 | 1.35 |
2020-10-09 | 1.48 | 1.41 | 1.43 | 1.45 | 46100.0 | 1.39 |
2020-10-08 | 1.4 | 1.35 | 1.35 | 1.4 | 13200.0 | 1.34 |
2020-10-07 | 1.41 | 1.37 | 1.41 | 1.38 | 11300.0 | 1.32 |
2020-10-06 | 1.4 | 1.36 | 1.38 | 1.36 | 19100.0 | 1.3 |
2020-10-05 | 1.4 | 1.36 | 1.4 | 1.37 | 19100.0 | 1.31 |
2020-10-02 | 1.4 | 1.35 | 1.4 | 1.39 | 41400.0 | 1.33 |
2020-10-01 | 1.44 | 1.39 | 1.4 | 1.39 | 13700.0 | 1.33 |
2020-09-30 | 1.42 | 1.39 | 1.39 | 1.41 | 7100.0 | 1.35 |
2020-09-29 | 1.44 | 1.39 | 1.44 | 1.43 | 9000.0 | 1.37 |
2020-09-28 | 1.39 | 1.37 | 1.39 | 1.39 | 3900.0 | 1.33 |
2020-09-25 | 1.38 | 1.36 | 1.36 | 1.36 | 9100.0 | 1.3 |
2020-09-24 | 1.38 | 1.37 | 1.38 | 1.38 | 6400.0 | 1.32 |
2020-09-23 | 1.41 | 1.37 | 1.41 | 1.37 | 20600.0 | 1.31 |
2020-09-22 | 1.42 | 1.37 | 1.42 | 1.37 | 10500.0 | 1.31 |
2020-09-21 | 1.42 | 1.38 | 1.42 | 1.39 | 15100.0 | 1.33 |
2020-09-18 | 1.53 | 1.41 | 1.5 | 1.42 | 57100.0 | 1.36 |
2020-09-17 | 1.49 | 1.45 | 1.45 | 1.48 | 26600.0 | 1.42 |
2020-09-16 | 1.49 | 1.44 | 1.44 | 1.45 | 7800.0 | 1.39 |
2020-09-15 | 1.47 | 1.44 | 1.44 | 1.46 | 6700.0 | 1.4 |
2020-09-14 | 1.49 | 1.37 | 1.37 | 1.48 | 50100.0 | 1.42 |
2020-09-11 | 1.41 | 1.33 | 1.36 | 1.41 | 37100.0 | 1.35 |
2020-09-10 | 1.41 | 1.36 | 1.39 | 1.36 | 48900.0 | 1.3 |
2020-09-09 | 1.48 | 1.39 | 1.48 | 1.4 | 69400.0 | 1.34 |
2020-09-08 | 1.47 | 1.45 | 1.46 | 1.47 | 28000.0 | 1.41 |
2020-09-04 | 1.49 | 1.46 | 1.46 | 1.47 | 28100.0 | 1.41 |
2020-09-03 | 1.58 | 1.47 | 1.58 | 1.48 | 44400.0 | 1.42 |
2020-09-02 | 1.57 | 1.54 | 1.54 | 1.56 | 12000.0 | 1.49 |
2020-09-01 | 1.54 | 1.53 | 1.53 | 1.53 | 23100.0 | 1.46 |
2020-08-31 | 1.56 | 1.53 | 1.56 | 1.54 | 33100.0 | 1.47 |
2020-08-28 | 1.55 | 1.53 | 1.53 | 1.55 | 21300.0 | 1.48 |
2020-08-27 | 1.56 | 1.51 | 1.56 | 1.53 | 4900.0 | 1.46 |
2020-08-26 | 1.55 | 1.45 | 1.45 | 1.53 | 19500.0 | 1.46 |
2020-08-25 | 1.51 | 1.47 | 1.5 | 1.48 | 23300.0 | 1.42 |
2020-08-24 | 1.6 | 1.5 | 1.6 | 1.5 | 50300.0 | 1.44 |
2020-08-21 | 1.58 | 1.56 | 1.56 | 1.57 | 16700.0 | 1.5 |
2020-08-20 | 1.6 | 1.57 | 1.59 | 1.57 | 25200.0 | 1.5 |
2020-08-19 | 1.63 | 1.57 | 1.63 | 1.59 | 28000.0 | 1.52 |
2020-08-18 | 1.64 | 1.6 | 1.64 | 1.61 | 26400.0 | 1.54 |
2020-08-17 | 1.7 | 1.59 | 1.67 | 1.67 | 90100.0 | 1.6 |
2020-08-14 | 1.71 | 1.65 | 1.66 | 1.66 | 45300.0 | 1.59 |
2020-08-13 | 1.72 | 1.66 | 1.72 | 1.69 | 63900.0 | 1.62 |
2020-08-12 | 1.73 | 1.66 | 1.66 | 1.72 | 104700.0 | 1.61 |
2020-08-11 | 1.79 | 1.71 | 1.73 | 1.73 | 63500.0 | 1.62 |
2020-08-10 | 1.78 | 1.67 | 1.78 | 1.73 | 62400.0 | 1.62 |
2020-08-07 | 1.74 | 1.64 | 1.66 | 1.73 | 49400.0 | 1.62 |
2020-08-06 | 1.68 | 1.63 | 1.66 | 1.66 | 46900.0 | 1.55 |
2020-08-05 | 1.67 | 1.56 | 1.57 | 1.64 | 25000.0 | 1.53 |
2020-08-04 | 1.62 | 1.54 | 1.55 | 1.62 | 27100.0 | 1.51 |
2020-08-03 | 1.58 | 1.52 | 1.52 | 1.55 | 36600.0 | 1.45 |
2020-07-31 | 1.66 | 1.5 | 1.66 | 1.52 | 125300.0 | 1.42 |
2020-07-30 | 1.66 | 1.61 | 1.64 | 1.64 | 29300.0 | 1.53 |
2020-07-29 | 1.64 | 1.58 | 1.59 | 1.61 | 38500.0 | 1.51 |
2020-07-28 | 1.63 | 1.51 | 1.6 | 1.6 | 44600.0 | 1.5 |
2020-07-27 | 1.67 | 1.61 | 1.67 | 1.63 | 24200.0 | 1.52 |
2020-07-24 | 1.71 | 1.61 | 1.63 | 1.61 | 29700.0 | 1.51 |
2020-07-23 | 1.76 | 1.63 | 1.71 | 1.63 | 26100.0 | 1.52 |
2020-07-22 | 1.85 | 1.72 | 1.85 | 1.72 | 42600.0 | 1.61 |
2020-07-21 | 1.84 | 1.76 | 1.79 | 1.83 | 21900.0 | 1.71 |
2020-07-20 | 1.79 | 1.75 | 1.78 | 1.77 | 26300.0 | 1.65 |
2020-07-17 | 1.78 | 1.69 | 1.69 | 1.78 | 26500.0 | 1.66 |
2020-07-16 | 1.68 | 1.6 | 1.65 | 1.68 | 18100.0 | 1.57 |
2020-07-15 | 1.63 | 1.55 | 1.55 | 1.63 | 18100.0 | 1.52 |
2020-07-14 | 1.69 | 1.56 | 1.69 | 1.57 | 10700.0 | 1.47 |
2020-07-13 | 1.64 | 1.6 | 1.64 | 1.6 | 19900.0 | 1.5 |
2020-07-10 | 1.64 | 1.55 | 1.57 | 1.63 | 39600.0 | 1.52 |
2020-07-09 | 1.67 | 1.58 | 1.67 | 1.58 | 15000.0 | 1.48 |
2020-07-08 | 1.65 | 1.62 | 1.62 | 1.63 | 18100.0 | 1.52 |
2020-07-07 | 1.67 | 1.6 | 1.67 | 1.61 | 68200.0 | 1.51 |
2020-07-06 | 1.74 | 1.68 | 1.74 | 1.73 | 26900.0 | 1.62 |
2020-07-02 | 1.77 | 1.68 | 1.72 | 1.68 | 38200.0 | 1.57 |
2020-07-01 | 1.79 | 1.71 | 1.77 | 1.72 | 15800.0 | 1.61 |
2020-06-30 | 1.74 | 1.62 | 1.62 | 1.73 | 32100.0 | 1.62 |
2020-06-29 | 1.71 | 1.63 | 1.67 | 1.65 | 34000.0 | 1.54 |
2020-06-26 | 1.66 | 1.55 | 1.58 | 1.66 | 41600.0 | 1.55 |
2020-06-25 | 1.66 | 1.6 | 1.66 | 1.6 | 13400.0 | 1.5 |
2020-06-24 | 1.71 | 1.62 | 1.7 | 1.62 | 21600.0 | 1.51 |
2020-06-23 | 1.73 | 1.7 | 1.7 | 1.71 | 17900.0 | 1.6 |
2020-06-22 | 1.8 | 1.7 | 1.76 | 1.71 | 30400.0 | 1.6 |
2020-06-19 | 1.77 | 1.73 | 1.76 | 1.76 | 18800.0 | 1.65 |
2020-06-18 | 1.84 | 1.74 | 1.81 | 1.76 | 13300.0 | 1.65 |
2020-06-17 | 1.84 | 1.8 | 1.83 | 1.82 | 40900.0 | 1.7 |
2020-06-16 | 1.85 | 1.8 | 1.85 | 1.81 | 25200.0 | 1.69 |
2020-06-15 | 1.79 | 1.64 | 1.64 | 1.78 | 25400.0 | 1.66 |
2020-06-12 | 1.72 | 1.62 | 1.72 | 1.64 | 32100.0 | 1.53 |
2020-06-11 | 1.76 | 1.65 | 1.76 | 1.65 | 44100.0 | 1.54 |
2020-06-10 | 1.96 | 1.7 | 1.96 | 1.76 | 52100.0 | 1.65 |
2020-06-09 | 2.02 | 1.84 | 2.02 | 1.84 | 51600.0 | 1.72 |
2020-06-08 | 2.09 | 1.97 | 2.05 | 1.99 | 128300.0 | 1.86 |
2020-06-05 | 2.09 | 1.7 | 1.75 | 1.88 | 462900.0 | 1.76 |
2020-06-04 | 1.75 | 1.69 | 1.72 | 1.7 | 124500.0 | 1.59 |
2020-06-03 | 1.74 | 1.68 | 1.7 | 1.72 | 59000.0 | 1.61 |
2020-06-02 | 1.73 | 1.63 | 1.67 | 1.67 | 58800.0 | 1.56 |
2020-06-01 | 1.71 | 1.62 | 1.64 | 1.66 | 96500.0 | 1.55 |
2020-05-29 | 1.73 | 1.55 | 1.67 | 1.55 | 217500.0 | 1.45 |
2020-05-28 | 1.75 | 1.66 | 1.66 | 1.67 | 114000.0 | 1.56 |
2020-05-27 | 1.66 | 1.58 | 1.58 | 1.66 | 57800.0 | 1.55 |
2020-05-26 | 1.61 | 1.55 | 1.61 | 1.58 | 32600.0 | 1.48 |
2020-05-22 | 1.6 | 1.51 | 1.53 | 1.57 | 34900.0 | 1.47 |
2020-05-21 | 1.57 | 1.52 | 1.57 | 1.53 | 21100.0 | 1.43 |
2020-05-20 | 1.57 | 1.52 | 1.53 | 1.57 | 44600.0 | 1.47 |
2020-05-19 | 1.57 | 1.52 | 1.52 | 1.56 | 39900.0 | 1.46 |
2020-05-18 | 1.58 | 1.47 | 1.55 | 1.52 | 67800.0 | 1.42 |
2020-05-15 | 1.51 | 1.41 | 1.47 | 1.51 | 27900.0 | 1.41 |
2020-05-14 | 1.59 | 1.37 | 1.59 | 1.48 | 180200.0 | 1.38 |
2020-05-13 | 1.79 | 1.68 | 1.73 | 1.79 | 237300.0 | 1.6 |
2020-05-12 | 1.78 | 1.68 | 1.68 | 1.69 | 150600.0 | 1.51 |
2020-05-11 | 1.7 | 1.58 | 1.6 | 1.68 | 170800.0 | 1.5 |
2020-05-08 | 1.58 | 1.45 | 1.45 | 1.58 | 129300.0 | 1.41 |
2020-05-07 | 1.45 | 1.29 | 1.29 | 1.44 | 67600.0 | 1.29 |
2020-05-06 | 1.5 | 1.38 | 1.5 | 1.41 | 52000.0 | 1.26 |
2020-05-05 | 1.52 | 1.4 | 1.52 | 1.43 | 51600.0 | 1.28 |
2020-05-04 | 1.52 | 1.43 | 1.51 | 1.52 | 35400.0 | 1.36 |
2020-05-01 | 1.52 | 1.43 | 1.52 | 1.47 | 57000.0 | 1.31 |
2020-04-30 | 1.56 | 1.51 | 1.53 | 1.55 | 72200.0 | 1.38 |
2020-04-29 | 1.7 | 1.48 | 1.66 | 1.57 | 159700.0 | 1.4 |
2020-04-28 | 1.74 | 1.44 | 1.48 | 1.66 | 891000.0 | 1.48 |
2020-04-27 | 1.48 | 1.42 | 1.48 | 1.43 | 37800.0 | 1.28 |
2020-04-24 | 1.5 | 1.38 | 1.47 | 1.46 | 54400.0 | 1.3 |
2020-04-23 | 1.5 | 1.45 | 1.48 | 1.47 | 42100.0 | 1.31 |
2020-04-22 | 1.48 | 1.44 | 1.48 | 1.48 | 29700.0 | 1.32 |
2020-04-21 | 1.47 | 1.44 | 1.47 | 1.45 | 6600.0 | 1.3 |
2020-04-20 | 1.49 | 1.41 | 1.49 | 1.45 | 80600.0 | 1.3 |
2020-04-17 | 1.49 | 1.43 | 1.47 | 1.45 | 24800.0 | 1.3 |
2020-04-16 | 1.45 | 1.39 | 1.44 | 1.44 | 35100.0 | 1.29 |
2020-04-15 | 1.5 | 1.38 | 1.5 | 1.43 | 75400.0 | 1.28 |
2020-04-14 | 1.5 | 1.41 | 1.46 | 1.49 | 87900.0 | 1.33 |
2020-04-13 | 1.48 | 1.39 | 1.46 | 1.45 | 170500.0 | 1.3 |
2020-04-09 | 1.45 | 1.3 | 1.37 | 1.41 | 196500.0 | 1.26 |
2020-04-08 | 1.45 | 1.33 | 1.45 | 1.34 | 67100.0 | 1.2 |
2020-04-07 | 1.47 | 1.36 | 1.43 | 1.42 | 71600.0 | 1.27 |
2020-04-06 | 1.6 | 1.4 | 1.51 | 1.43 | 106700.0 | 1.28 |
2020-04-03 | 1.47 | 1.31 | 1.44 | 1.45 | 61100.0 | 1.3 |
2020-04-02 | 1.47 | 1.39 | 1.41 | 1.44 | 36900.0 | 1.29 |
2020-04-01 | 1.75 | 1.41 | 1.75 | 1.44 | 64500.0 | 1.29 |
2020-03-31 | 1.72 | 1.55 | 1.59 | 1.72 | 98600.0 | 1.54 |
2020-03-30 | 1.71 | 1.5 | 1.69 | 1.64 | 59500.0 | 1.46 |
2020-03-27 | 1.75 | 1.6 | 1.67 | 1.69 | 13900.0 | 1.51 |
2020-03-26 | 1.76 | 1.7 | 1.75 | 1.73 | 36900.0 | 1.55 |
2020-03-25 | 1.74 | 1.56 | 1.58 | 1.68 | 52000.0 | 1.5 |
2020-03-24 | 1.72 | 1.55 | 1.61 | 1.59 | 32100.0 | 1.42 |
2020-03-23 | 1.75 | 1.5 | 1.7 | 1.51 | 52700.0 | 1.35 |
2020-03-20 | 1.88 | 1.68 | 1.7 | 1.7 | 16000.0 | 1.52 |
2020-03-19 | 1.76 | 1.51 | 1.51 | 1.74 | 20500.0 | 1.55 |
2020-03-18 | 1.6 | 1.45 | 1.6 | 1.55 | 47700.0 | 1.38 |
2020-03-17 | 1.79 | 1.69 | 1.73 | 1.72 | 20500.0 | 1.54 |
2020-03-16 | 1.9 | 1.7 | 1.82 | 1.73 | 80000.0 | 1.55 |
2020-03-13 | 2.12 | 1.91 | 2.08 | 1.91 | 59600.0 | 1.71 |
2020-03-12 | 2.14 | 2.07 | 2.09 | 2.09 | 55100.0 | 1.87 |
2020-03-11 | 2.19 | 2.1 | 2.13 | 2.15 | 70200.0 | 1.92 |
2020-03-10 | 2.2 | 2.1 | 2.11 | 2.12 | 129200.0 | 1.89 |
2020-03-09 | 2.27 | 2.1 | 2.27 | 2.13 | 79800.0 | 1.9 |
2020-03-06 | 2.43 | 2.28 | 2.39 | 2.3 | 39900.0 | 2.05 |
2020-03-05 | 2.44 | 2.38 | 2.42 | 2.39 | 19700.0 | 2.13 |
2020-03-04 | 2.52 | 2.43 | 2.52 | 2.43 | 50100.0 | 2.17 |
2020-03-03 | 2.5 | 2.45 | 2.49 | 2.49 | 30600.0 | 2.22 |
2020-03-02 | 2.57 | 2.48 | 2.56 | 2.48 | 26700.0 | 2.21 |
2020-02-28 | 2.6 | 2.49 | 2.59 | 2.5 | 50400.0 | 2.23 |
2020-02-27 | 2.65 | 2.54 | 2.64 | 2.64 | 52800.0 | 2.36 |
2020-02-26 | 2.67 | 2.6 | 2.61 | 2.63 | 13900.0 | 2.35 |
2020-02-25 | 2.7 | 2.56 | 2.67 | 2.66 | 56400.0 | 2.38 |
2020-02-24 | 2.79 | 2.63 | 2.69 | 2.68 | 63300.0 | 2.39 |
2020-02-21 | 2.78 | 2.68 | 2.73 | 2.73 | 48900.0 | 2.44 |
2020-02-20 | 2.7 | 2.66 | 2.68 | 2.66 | 46500.0 | 2.38 |
2020-02-19 | 2.73 | 2.68 | 2.73 | 2.68 | 36800.0 | 2.39 |
2020-02-18 | 2.77 | 2.72 | 2.76 | 2.73 | 41300.0 | 2.44 |