名前 | AMREP Corporation Common Stock |
ティッカー | AXR |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.2 | 8.7 | 8.97 | 8.7 | 4700.0 | 8.7 |
2021-02-12 | 8.97 | 8.7 | 8.7 | 8.97 | 7200.0 | 8.97 |
2021-02-11 | 8.97 | 8.49 | 8.66 | 8.71 | 28800.0 | 8.71 |
2021-02-10 | 9.0 | 8.76 | 8.95 | 8.76 | 10300.0 | 8.76 |
2021-02-09 | 9.1 | 8.75 | 8.93 | 8.94 | 4200.0 | 8.94 |
2021-02-08 | 9.16 | 8.99 | 9.16 | 8.99 | 3700.0 | 8.99 |
2021-02-05 | 9.25 | 9.02 | 9.02 | 9.15 | 13400.0 | 9.15 |
2021-02-04 | 9.49 | 8.62 | 8.62 | 9.02 | 47000.0 | 9.02 |
2021-02-03 | 8.67 | 8.43 | 8.5 | 8.65 | 23600.0 | 8.65 |
2021-02-02 | 8.64 | 8.36 | 8.56 | 8.37 | 37400.0 | 8.37 |
2021-02-01 | 8.62 | 8.15 | 8.18 | 8.56 | 20400.0 | 8.56 |
2021-01-29 | 8.06 | 7.58 | 7.81 | 8.0 | 15900.0 | 8.0 |
2021-01-28 | 8.2 | 7.62 | 8.2 | 7.82 | 3100.0 | 7.82 |
2021-01-27 | 8.35 | 7.68 | 7.76 | 8.04 | 5800.0 | 8.04 |
2021-01-26 | 8.0 | 7.61 | 7.72 | 8.0 | 13200.0 | 8.0 |
2021-01-25 | 7.98 | 7.43 | 7.43 | 7.71 | 3800.0 | 7.71 |
2021-01-22 | 8.11 | 7.8 | 7.94 | 7.8 | 1200.0 | 7.8 |
2021-01-21 | 8.07 | 7.82 | 7.85 | 7.91 | 2900.0 | 7.91 |
2021-01-20 | 7.81 | 7.57 | 7.73 | 7.62 | 4300.0 | 7.62 |
2021-01-19 | 8.03 | 7.7 | 8.03 | 7.8 | 3800.0 | 7.8 |
2021-01-15 | 8.08 | 7.96 | 8.04 | 7.99 | 22700.0 | 7.99 |
2021-01-14 | 8.09 | 7.9 | 8.08 | 8.02 | 7500.0 | 8.02 |
2021-01-13 | 8.06 | 7.87 | 8.06 | 8.01 | 3000.0 | 8.01 |
2021-01-12 | 8.36 | 8.03 | 8.36 | 8.19 | 15800.0 | 8.19 |
2021-01-11 | 8.4 | 7.93 | 7.93 | 8.25 | 37700.0 | 8.25 |
2021-01-08 | 8.01 | 7.81 | 7.83 | 7.81 | 6000.0 | 7.81 |
2021-01-07 | 8.11 | 7.68 | 7.96 | 7.68 | 5300.0 | 7.68 |
2021-01-06 | 8.2 | 7.91 | 7.91 | 7.97 | 5100.0 | 7.97 |
2021-01-05 | 8.42 | 7.61 | 8.19 | 7.77 | 11900.0 | 7.77 |
2021-01-04 | 8.51 | 8.27 | 8.51 | 8.27 | 1100.0 | 8.27 |
2020-12-31 | 8.6 | 8.42 | 8.6 | 8.54 | 11700.0 | 8.54 |
2020-12-30 | 8.6 | 8.36 | 8.44 | 8.53 | 13300.0 | 8.53 |
2020-12-29 | 8.4 | 8.33 | 8.35 | 8.35 | 10200.0 | 8.35 |
2020-12-28 | 8.62 | 8.49 | 8.62 | 8.61 | 9000.0 | 8.61 |
2020-12-24 | 8.63 | 8.38 | 8.41 | 8.62 | 5100.0 | 8.62 |
2020-12-23 | 8.72 | 8.48 | 8.71 | 8.48 | 11500.0 | 8.48 |
2020-12-22 | 8.61 | 8.55 | 8.59 | 8.57 | 4400.0 | 8.57 |
2020-12-21 | 9.08 | 7.91 | 7.95 | 8.44 | 15900.0 | 8.44 |
2020-12-18 | 8.01 | 7.73 | 7.73 | 8.01 | 14200.0 | 8.01 |
2020-12-17 | 7.9 | 7.72 | 7.75 | 7.9 | 7900.0 | 7.9 |
2020-12-16 | 7.83 | 7.74 | 7.83 | 7.8 | 7300.0 | 7.8 |
2020-12-15 | 7.8 | 7.3 | 7.3 | 7.73 | 18100.0 | 7.73 |
2020-12-14 | 7.33 | 7.14 | 7.33 | 7.19 | 11100.0 | 7.19 |
2020-12-11 | 7.28 | 7.12 | 7.21 | 7.16 | 2200.0 | 7.16 |
2020-12-10 | 7.3 | 7.08 | 7.29 | 7.11 | 23400.0 | 7.11 |
2020-12-09 | 7.5 | 7.01 | 7.13 | 7.17 | 15700.0 | 7.17 |
2020-12-08 | 7.24 | 7.0 | 7.07 | 7.04 | 19400.0 | 7.04 |
2020-12-07 | 7.37 | 7.04 | 7.2 | 7.15 | 23000.0 | 7.15 |
2020-12-04 | 7.2 | 7.02 | 7.02 | 7.04 | 25600.0 | 7.04 |
2020-12-03 | 7.3 | 6.75 | 7.12 | 6.75 | 28500.0 | 6.75 |
2020-12-02 | 7.22 | 6.15 | 6.15 | 7.17 | 77400.0 | 7.17 |
2020-12-01 | 6.08 | 5.99 | 5.99 | 6.08 | 13600.0 | 6.08 |
2020-11-30 | 5.98 | 5.88 | 5.98 | 5.94 | 2800.0 | 5.94 |
2020-11-27 | 5.85 | 5.85 | 5.85 | 5.85 | 100.0 | 5.85 |
2020-11-25 | 6.0 | 5.85 | 5.9 | 5.9 | 8300.0 | 5.9 |
2020-11-24 | 6.17 | 5.81 | 6.07 | 6.0 | 18800.0 | 6.0 |
2020-11-23 | 6.23 | 6.01 | 6.22 | 6.01 | 13900.0 | 6.01 |
2020-11-20 | 6.2 | 6.12 | 6.12 | 6.18 | 12600.0 | 6.18 |
2020-11-19 | 6.07 | 6.01 | 6.07 | 6.01 | 1000.0 | 6.01 |
2020-11-18 | 6.19 | 6.01 | 6.06 | 6.15 | 17200.0 | 6.15 |
2020-11-17 | 6.18 | 6.01 | 6.18 | 6.07 | 3500.0 | 6.07 |
2020-11-16 | 6.36 | 6.18 | 6.36 | 6.18 | 2200.0 | 6.18 |
2020-11-13 | 6.25 | 6.25 | 6.25 | 6.25 | 300.0 | 6.25 |
2020-11-12 | 6.41 | 6.3 | 6.4 | 6.3 | 2900.0 | 6.3 |
2020-11-11 | 6.4 | 6.33 | 6.33 | 6.4 | 200.0 | 6.4 |
2020-11-10 | 6.33 | 6.11 | 6.11 | 6.33 | 7000.0 | 6.33 |
2020-11-09 | 6.46 | 6.2 | 6.46 | 6.34 | 5100.0 | 6.34 |
2020-11-06 | 6.2 | 6.15 | 6.18 | 6.15 | 2800.0 | 6.15 |
2020-11-05 | 6.19 | 6.05 | 6.19 | 6.05 | 2600.0 | 6.05 |
2020-11-04 | 6.32 | 6.15 | 6.32 | 6.19 | 6700.0 | 6.19 |
2020-11-03 | 6.56 | 6.32 | 6.56 | 6.32 | 3400.0 | 6.32 |
2020-11-02 | 6.7 | 6.43 | 6.66 | 6.56 | 7500.0 | 6.56 |
2020-10-30 | 6.85 | 6.5 | 6.82 | 6.51 | 8300.0 | 6.51 |
2020-10-29 | 6.82 | 6.78 | 6.82 | 6.78 | 300.0 | 6.78 |
2020-10-28 | 6.48 | 6.26 | 6.48 | 6.36 | 3500.0 | 6.36 |
2020-10-27 | 6.57 | 6.57 | 6.57 | 6.57 | 1800.0 | 6.57 |
2020-10-26 | 6.54 | 6.54 | 6.54 | 6.54 | 100.0 | 6.54 |
2020-10-23 | 6.68 | 6.42 | 6.45 | 6.6 | 1400.0 | 6.6 |
2020-10-22 | 6.69 | 6.12 | 6.22 | 6.2 | 2400.0 | 6.2 |
2020-10-21 | 6.72 | 6.23 | 6.72 | 6.23 | 13400.0 | 6.23 |
2020-10-20 | 6.73 | 6.22 | 6.5 | 6.73 | 4300.0 | 6.73 |
2020-10-19 | 6.49 | 6.3 | 6.49 | 6.44 | 8200.0 | 6.44 |
2020-10-16 | 6.43 | 6.05 | 6.18 | 6.43 | 2100.0 | 6.43 |
2020-10-15 | 6.23 | 5.78 | 5.9 | 6.23 | 5800.0 | 6.23 |
2020-10-14 | 6.15 | 5.99 | 5.99 | 6.11 | 700.0 | 6.11 |
2020-10-13 | 6.12 | 5.87 | 5.88 | 6.11 | 4600.0 | 6.11 |
2020-10-12 | 5.88 | 5.88 | 5.88 | 5.88 | 700.0 | 5.88 |
2020-10-09 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0 | 6.06 |
2020-10-08 | 6.06 | 6.06 | 6.06 | 6.06 | 300.0 | 6.06 |
2020-10-07 | 5.96 | 5.77 | 5.77 | 5.96 | 300.0 | 5.96 |
2020-10-06 | 6.17 | 5.71 | 5.74 | 5.71 | 2300.0 | 5.71 |
2020-10-05 | 5.74 | 5.74 | 5.74 | 5.74 | 500.0 | 5.74 |
2020-10-02 | 5.71 | 5.38 | 5.4 | 5.71 | 800.0 | 5.71 |
2020-10-01 | 5.59 | 5.21 | 5.21 | 5.44 | 23900.0 | 5.44 |
2020-09-30 | 5.63 | 5.24 | 5.24 | 5.6 | 7100.0 | 5.6 |
2020-09-29 | 5.43 | 5.07 | 5.07 | 5.43 | 7100.0 | 5.43 |
2020-09-28 | 5.15 | 4.98 | 4.98 | 5.12 | 10700.0 | 5.12 |
2020-09-25 | 5.12 | 4.96 | 5.08 | 4.97 | 4300.0 | 4.97 |
2020-09-24 | 5.24 | 5.07 | 5.24 | 5.07 | 2500.0 | 5.07 |
2020-09-23 | 5.55 | 5.24 | 5.55 | 5.24 | 3600.0 | 5.24 |
2020-09-22 | 5.83 | 5.42 | 5.69 | 5.75 | 6700.0 | 5.75 |
2020-09-21 | 5.96 | 5.43 | 5.43 | 5.96 | 3600.0 | 5.96 |
2020-09-18 | 5.57 | 5.15 | 5.23 | 5.55 | 35100.0 | 5.55 |
2020-09-17 | 5.43 | 5.0 | 5.0 | 5.43 | 13600.0 | 5.43 |
2020-09-16 | 5.07 | 4.84 | 4.97 | 5.05 | 10500.0 | 5.05 |
2020-09-15 | 5.08 | 4.95 | 5.06 | 4.96 | 2400.0 | 4.96 |
2020-09-14 | 5.06 | 4.86 | 4.86 | 5.06 | 6800.0 | 5.06 |
2020-09-11 | 4.89 | 4.67 | 4.67 | 4.82 | 14900.0 | 4.82 |
2020-09-10 | 4.84 | 4.65 | 4.72 | 4.66 | 7100.0 | 4.66 |
2020-09-09 | 4.78 | 4.66 | 4.69 | 4.76 | 3000.0 | 4.76 |
2020-09-08 | 4.82 | 4.56 | 4.82 | 4.63 | 10600.0 | 4.63 |
2020-09-04 | 4.88 | 4.8 | 4.81 | 4.84 | 3500.0 | 4.84 |
2020-09-03 | 4.79 | 4.75 | 4.75 | 4.78 | 800.0 | 4.78 |
2020-09-02 | 4.78 | 4.74 | 4.74 | 4.75 | 1500.0 | 4.75 |
2020-09-01 | 4.74 | 4.59 | 4.59 | 4.71 | 5300.0 | 4.71 |
2020-08-31 | 4.67 | 4.45 | 4.45 | 4.54 | 3700.0 | 4.54 |
2020-08-28 | 4.55 | 4.44 | 4.44 | 4.55 | 1100.0 | 4.55 |
2020-08-27 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 | 4.53 |
2020-08-26 | 4.56 | 4.44 | 4.56 | 4.53 | 4600.0 | 4.53 |
2020-08-25 | 4.73 | 4.45 | 4.65 | 4.51 | 11600.0 | 4.51 |
2020-08-24 | 4.81 | 4.46 | 4.81 | 4.57 | 11300.0 | 4.57 |
2020-08-21 | 4.86 | 4.65 | 4.86 | 4.7 | 7700.0 | 4.7 |
2020-08-20 | 5.0 | 4.9 | 5.0 | 4.96 | 2100.0 | 4.96 |
2020-08-19 | 4.99 | 4.9 | 4.95 | 4.97 | 2500.0 | 4.97 |
2020-08-18 | 5.01 | 4.9 | 4.9 | 5.01 | 900.0 | 5.01 |
2020-08-17 | 5.01 | 4.83 | 5.01 | 4.95 | 5000.0 | 4.95 |
2020-08-14 | 5.04 | 4.9 | 4.9 | 4.96 | 3200.0 | 4.96 |
2020-08-13 | 4.97 | 4.84 | 4.85 | 4.92 | 3500.0 | 4.92 |
2020-08-12 | 4.93 | 4.76 | 4.78 | 4.93 | 7100.0 | 4.93 |
2020-08-11 | 4.83 | 4.68 | 4.68 | 4.76 | 3000.0 | 4.76 |
2020-08-10 | 4.82 | 4.69 | 4.75 | 4.82 | 3700.0 | 4.82 |
2020-08-07 | 4.75 | 4.65 | 4.65 | 4.7 | 103100.0 | 4.7 |
2020-08-06 | 4.61 | 4.59 | 4.6 | 4.61 | 3100.0 | 4.61 |
2020-08-05 | 4.61 | 4.5 | 4.61 | 4.6 | 9600.0 | 4.6 |
2020-08-04 | 4.6 | 4.5 | 4.5 | 4.6 | 3800.0 | 4.6 |
2020-08-03 | 4.5 | 4.44 | 4.5 | 4.48 | 3300.0 | 4.48 |
2020-07-31 | 4.53 | 4.42 | 4.42 | 4.46 | 900.0 | 4.46 |
2020-07-30 | 4.48 | 4.48 | 4.48 | 4.48 | 400.0 | 4.48 |
2020-07-29 | 4.59 | 4.49 | 4.5 | 4.5 | 10500.0 | 4.5 |
2020-07-28 | 4.5 | 4.42 | 4.43 | 4.5 | 2700.0 | 4.5 |
2020-07-27 | 4.65 | 4.53 | 4.6 | 4.54 | 9900.0 | 4.54 |
2020-07-24 | 4.6 | 4.41 | 4.52 | 4.6 | 2900.0 | 4.6 |
2020-07-23 | 4.58 | 4.51 | 4.58 | 4.52 | 1300.0 | 4.52 |
2020-07-22 | 4.6 | 4.51 | 4.52 | 4.58 | 7000.0 | 4.58 |
2020-07-21 | 4.64 | 4.43 | 4.64 | 4.57 | 3400.0 | 4.57 |
2020-07-20 | 4.68 | 4.51 | 4.65 | 4.61 | 2300.0 | 4.61 |
2020-07-17 | 4.63 | 4.5 | 4.5 | 4.6 | 900.0 | 4.6 |
2020-07-16 | 4.65 | 4.59 | 4.61 | 4.65 | 5200.0 | 4.65 |
2020-07-15 | 4.7 | 4.7 | 4.7 | 4.7 | 5300.0 | 4.7 |
2020-07-14 | 4.73 | 4.67 | 4.67 | 4.73 | 600.0 | 4.73 |
2020-07-13 | 4.71 | 4.59 | 4.59 | 4.67 | 1300.0 | 4.67 |
2020-07-10 | 4.75 | 4.58 | 4.75 | 4.7 | 6900.0 | 4.7 |
2020-07-09 | 4.73 | 4.7 | 4.7 | 4.73 | 700.0 | 4.73 |
2020-07-08 | 4.72 | 4.72 | 4.72 | 4.72 | 200.0 | 4.72 |
2020-07-07 | 4.74 | 4.7 | 4.74 | 4.71 | 1400.0 | 4.71 |
2020-07-06 | 4.8 | 4.7 | 4.7 | 4.74 | 4400.0 | 4.74 |
2020-07-02 | 4.9 | 4.6 | 4.9 | 4.68 | 9300.0 | 4.68 |
2020-07-01 | 4.56 | 4.43 | 4.43 | 4.56 | 27800.0 | 4.56 |
2020-06-30 | 4.55 | 4.5 | 4.55 | 4.51 | 14400.0 | 4.51 |
2020-06-29 | 4.53 | 4.45 | 4.45 | 4.45 | 2000.0 | 4.45 |
2020-06-26 | 4.55 | 4.46 | 4.49 | 4.49 | 3200.0 | 4.49 |
2020-06-25 | 4.55 | 4.42 | 4.54 | 4.46 | 6300.0 | 4.46 |
2020-06-24 | 4.6 | 4.5 | 4.6 | 4.5 | 5700.0 | 4.5 |
2020-06-23 | 4.61 | 4.61 | 4.61 | 4.61 | 200.0 | 4.61 |
2020-06-22 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 | 4.6 |
2020-06-19 | 4.6 | 4.53 | 4.6 | 4.6 | 41600.0 | 4.6 |
2020-06-18 | 4.61 | 4.53 | 4.59 | 4.57 | 2000.0 | 4.57 |
2020-06-17 | 4.68 | 4.53 | 4.54 | 4.56 | 1200.0 | 4.56 |
2020-06-16 | 4.62 | 4.54 | 4.62 | 4.54 | 5000.0 | 4.54 |
2020-06-15 | 4.49 | 4.4 | 4.4 | 4.49 | 2100.0 | 4.49 |
2020-06-12 | 4.5 | 4.43 | 4.49 | 4.5 | 4300.0 | 4.5 |
2020-06-11 | 4.52 | 4.35 | 4.52 | 4.35 | 7000.0 | 4.35 |
2020-06-10 | 4.56 | 4.56 | 4.56 | 4.56 | 200.0 | 4.56 |
2020-06-09 | 4.64 | 4.57 | 4.64 | 4.57 | 3300.0 | 4.57 |
2020-06-08 | 4.85 | 4.6 | 4.78 | 4.63 | 18400.0 | 4.63 |
2020-06-05 | 4.78 | 4.63 | 4.68 | 4.64 | 7100.0 | 4.64 |
2020-06-04 | 4.8 | 4.59 | 4.8 | 4.59 | 1400.0 | 4.59 |
2020-06-03 | 4.53 | 4.42 | 4.46 | 4.42 | 2600.0 | 4.42 |
2020-06-02 | 4.65 | 4.43 | 4.6 | 4.43 | 7200.0 | 4.43 |
2020-06-01 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 | 4.21 |
2020-05-29 | 4.28 | 4.21 | 4.28 | 4.21 | 21600.0 | 4.21 |
2020-05-28 | 4.46 | 4.2 | 4.46 | 4.24 | 1400.0 | 4.24 |
2020-05-27 | 4.52 | 4.25 | 4.52 | 4.29 | 6700.0 | 4.29 |
2020-05-26 | 4.61 | 4.4 | 4.61 | 4.4 | 600.0 | 4.4 |
2020-05-22 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 | 4.28 |
2020-05-21 | 4.28 | 4.28 | 4.28 | 4.28 | 1300.0 | 4.28 |
2020-05-20 | 4.5 | 4.45 | 4.45 | 4.5 | 600.0 | 4.5 |
2020-05-19 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 | 4.39 |
2020-05-18 | 4.48 | 4.39 | 4.47 | 4.39 | 1400.0 | 4.39 |
2020-05-15 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 | 4.22 |
2020-05-14 | 4.35 | 4.22 | 4.35 | 4.22 | 1200.0 | 4.22 |
2020-05-13 | 4.38 | 4.36 | 4.38 | 4.36 | 500.0 | 4.36 |
2020-05-12 | 4.43 | 4.42 | 4.42 | 4.43 | 300.0 | 4.43 |
2020-05-11 | 4.73 | 4.36 | 4.52 | 4.36 | 3900.0 | 4.36 |
2020-05-08 | 4.62 | 4.5 | 4.56 | 4.55 | 2900.0 | 4.55 |
2020-05-07 | 4.53 | 4.45 | 4.45 | 4.49 | 600.0 | 4.49 |
2020-05-06 | 4.39 | 4.25 | 4.3 | 4.39 | 900.0 | 4.39 |
2020-05-05 | 4.36 | 4.25 | 4.36 | 4.36 | 1100.0 | 4.36 |
2020-05-04 | 4.42 | 4.18 | 4.38 | 4.18 | 16500.0 | 4.18 |
2020-05-01 | 4.95 | 4.12 | 4.93 | 4.4 | 44300.0 | 4.4 |
2020-04-30 | 4.99 | 4.36 | 4.38 | 4.84 | 40100.0 | 4.84 |
2020-04-29 | 4.36 | 4.19 | 4.19 | 4.36 | 8100.0 | 4.36 |
2020-04-28 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 | 4.07 |
2020-04-27 | 4.1 | 4.03 | 4.06 | 4.07 | 17700.0 | 4.07 |
2020-04-24 | 4.11 | 4.0 | 4.08 | 4.01 | 6700.0 | 4.01 |
2020-04-23 | 4.14 | 4.04 | 4.14 | 4.04 | 500.0 | 4.04 |
2020-04-22 | 4.2 | 4.02 | 4.2 | 4.14 | 4800.0 | 4.14 |
2020-04-21 | 4.15 | 4.04 | 4.15 | 4.07 | 3400.0 | 4.07 |
2020-04-20 | 4.18 | 4.1 | 4.1 | 4.15 | 7200.0 | 4.15 |
2020-04-17 | 4.17 | 4.09 | 4.17 | 4.1 | 17100.0 | 4.1 |
2020-04-16 | 4.23 | 4.01 | 4.17 | 4.01 | 3500.0 | 4.01 |
2020-04-15 | 4.25 | 4.18 | 4.2 | 4.25 | 2500.0 | 4.25 |
2020-04-14 | 4.35 | 4.3 | 4.3 | 4.3 | 3100.0 | 4.3 |
2020-04-13 | 4.38 | 4.3 | 4.38 | 4.35 | 6400.0 | 4.35 |
2020-04-09 | 4.6 | 4.13 | 4.13 | 4.38 | 26900.0 | 4.38 |
2020-04-08 | 4.33 | 4.08 | 4.15 | 4.15 | 26100.0 | 4.15 |
2020-04-07 | 4.45 | 3.98 | 4.32 | 4.19 | 14200.0 | 4.19 |
2020-04-06 | 4.45 | 4.26 | 4.45 | 4.26 | 1100.0 | 4.26 |
2020-04-03 | 4.57 | 4.19 | 4.42 | 4.36 | 2700.0 | 4.36 |
2020-04-02 | 4.4 | 4.34 | 4.4 | 4.35 | 6000.0 | 4.35 |
2020-04-01 | 4.81 | 4.54 | 4.74 | 4.54 | 2700.0 | 4.54 |
2020-03-31 | 4.88 | 4.8 | 4.88 | 4.8 | 1700.0 | 4.8 |
2020-03-30 | 5.1 | 4.89 | 5.1 | 4.89 | 1800.0 | 4.89 |
2020-03-27 | 4.95 | 4.95 | 4.95 | 4.95 | 1500.0 | 4.95 |
2020-03-26 | 5.1 | 4.99 | 4.99 | 5.0 | 6200.0 | 5.0 |
2020-03-25 | 4.99 | 4.83 | 4.99 | 4.88 | 5200.0 | 4.88 |
2020-03-24 | 4.95 | 4.9 | 4.95 | 4.9 | 1300.0 | 4.9 |
2020-03-23 | 4.87 | 4.63 | 4.63 | 4.75 | 9300.0 | 4.75 |
2020-03-20 | 5.11 | 5.0 | 5.01 | 5.0 | 3800.0 | 5.0 |
2020-03-19 | 5.1 | 4.65 | 4.77 | 5.1 | 4800.0 | 5.1 |
2020-03-18 | 5.07 | 4.71 | 4.95 | 4.91 | 6700.0 | 4.91 |
2020-03-17 | 5.42 | 4.92 | 4.92 | 5.28 | 9700.0 | 5.28 |
2020-03-16 | 5.2 | 4.97 | 5.2 | 5.15 | 2100.0 | 5.15 |
2020-03-13 | 5.5 | 5.11 | 5.5 | 5.27 | 6400.0 | 5.27 |
2020-03-12 | 5.44 | 5.01 | 5.01 | 5.4 | 16500.0 | 5.4 |
2020-03-11 | 5.25 | 5.1 | 5.12 | 5.14 | 15900.0 | 5.14 |
2020-03-10 | 6.0 | 5.57 | 6.0 | 5.57 | 1400.0 | 5.57 |
2020-03-09 | 5.72 | 5.41 | 5.72 | 5.41 | 900.0 | 5.41 |
2020-03-06 | 5.78 | 5.6 | 5.65 | 5.65 | 17100.0 | 5.65 |
2020-03-05 | 6.0 | 5.65 | 6.0 | 5.67 | 1100.0 | 5.67 |
2020-03-04 | 6.0 | 5.99 | 5.99 | 5.99 | 800.0 | 5.99 |
2020-03-03 | 5.99 | 5.75 | 5.75 | 5.99 | 1800.0 | 5.99 |
2020-03-02 | 5.88 | 5.75 | 5.86 | 5.8 | 10500.0 | 5.8 |
2020-02-28 | 5.88 | 5.7 | 5.7 | 5.86 | 1300.0 | 5.86 |
2020-02-27 | 6.0 | 5.9 | 6.0 | 5.9 | 4000.0 | 5.9 |
2020-02-26 | 6.1 | 5.9 | 6.1 | 6.0 | 6700.0 | 6.0 |
2020-02-25 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 | 6.1 |
2020-02-24 | 6.1 | 6.06 | 6.06 | 6.1 | 800.0 | 6.1 |
2020-02-21 | 6.16 | 5.97 | 6.01 | 6.05 | 3700.0 | 6.05 |
2020-02-20 | 6.12 | 5.96 | 6.0 | 6.1 | 60800.0 | 6.1 |
2020-02-19 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 | 5.95 |
2020-02-18 | 5.95 | 5.95 | 5.95 | 5.95 | 300.0 | 5.95 |