名前 | Bel Fuse Inc. Class A Common Stock |
ティッカー | BELFA |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.55 | 14.6 | 14.69 | 15.55 | 1900.0 | 15.55 |
2021-02-12 | 15.22 | 15.22 | 15.22 | 15.22 | 300.0 | 15.22 |
2021-02-11 | 15.87 | 15.87 | 15.87 | 15.87 | 400.0 | 15.87 |
2021-02-10 | 16.0 | 15.7 | 15.74 | 15.74 | 1900.0 | 15.74 |
2021-02-09 | 15.83 | 14.99 | 14.99 | 15.75 | 6200.0 | 15.75 |
2021-02-08 | 15.0 | 14.6 | 14.65 | 14.6 | 4300.0 | 14.6 |
2021-02-05 | 14.6 | 14.25 | 14.56 | 14.25 | 2100.0 | 14.25 |
2021-02-04 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 | 13.81 |
2021-02-03 | 13.81 | 13.63 | 13.63 | 13.81 | 500.0 | 13.81 |
2021-02-02 | 14.1 | 13.93 | 14.1 | 13.93 | 800.0 | 13.93 |
2021-02-01 | 14.77 | 13.53 | 13.67 | 14.16 | 2800.0 | 14.16 |
2021-01-29 | 13.93 | 13.65 | 13.93 | 13.68 | 1300.0 | 13.68 |
2021-01-28 | 14.2 | 14.2 | 14.2 | 14.2 | 500.0 | 14.2 |
2021-01-27 | 14.64 | 14.0 | 14.64 | 14.0 | 2200.0 | 14.0 |
2021-01-26 | 14.99 | 14.76 | 14.99 | 14.76 | 1200.0 | 14.76 |
2021-01-25 | 15.96 | 15.07 | 15.4 | 15.72 | 3000.0 | 15.72 |
2021-01-22 | 15.2 | 14.64 | 15.2 | 14.64 | 2000.0 | 14.64 |
2021-01-21 | 15.27 | 14.89 | 14.89 | 15.19 | 800.0 | 15.19 |
2021-01-20 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 | 15.22 |
2021-01-19 | 15.3 | 14.93 | 14.94 | 15.22 | 1700.0 | 15.22 |
2021-01-15 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 | 15.25 |
2021-01-14 | 15.3 | 14.8 | 14.8 | 15.25 | 1300.0 | 15.25 |
2021-01-13 | 15.3 | 13.91 | 13.91 | 14.72 | 1000.0 | 14.66 |
2021-01-12 | 14.85 | 14.8 | 14.85 | 14.85 | 600.0 | 14.79 |
2021-01-11 | 14.7 | 14.3 | 14.7 | 14.3 | 1500.0 | 14.24 |
2021-01-08 | 15.2 | 14.72 | 15.2 | 14.72 | 500.0 | 14.66 |
2021-01-07 | 15.6 | 15.25 | 15.45 | 15.25 | 700.0 | 15.19 |
2021-01-06 | 15.89 | 14.87 | 15.38 | 14.97 | 6200.0 | 14.91 |
2021-01-05 | 14.51 | 13.84 | 13.84 | 14.51 | 1100.0 | 14.45 |
2021-01-04 | 13.51 | 13.51 | 13.51 | 13.51 | 200.0 | 13.45 |
2020-12-31 | 14.16 | 13.25 | 14.16 | 13.28 | 2200.0 | 13.23 |
2020-12-30 | 14.2 | 13.53 | 13.71 | 14.2 | 4400.0 | 14.14 |
2020-12-29 | 14.0 | 13.16 | 13.16 | 14.0 | 2300.0 | 13.94 |
2020-12-28 | 14.78 | 13.9 | 14.78 | 14.16 | 3400.0 | 14.1 |
2020-12-24 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 | 13.75 |
2020-12-23 | 13.81 | 13.81 | 13.81 | 13.81 | 100.0 | 13.75 |
2020-12-22 | 14.25 | 14.25 | 14.25 | 14.25 | 800.0 | 14.19 |
2020-12-21 | 16.11 | 14.76 | 15.01 | 14.76 | 1700.0 | 14.7 |
2020-12-18 | 15.85 | 14.25 | 15.85 | 14.72 | 3100.0 | 14.66 |
2020-12-17 | 16.01 | 15.85 | 16.01 | 15.85 | 3200.0 | 15.79 |
2020-12-16 | 16.71 | 15.69 | 15.94 | 15.85 | 3100.0 | 15.79 |
2020-12-15 | 15.35 | 14.08 | 14.08 | 15.05 | 7500.0 | 14.99 |
2020-12-14 | 14.08 | 13.7 | 14.07 | 14.08 | 8100.0 | 14.02 |
2020-12-11 | 13.95 | 13.11 | 13.95 | 13.11 | 1300.0 | 13.06 |
2020-12-10 | 13.95 | 13.95 | 13.95 | 13.95 | 600.0 | 13.89 |
2020-12-09 | 14.22 | 12.87 | 13.5 | 14.08 | 1100.0 | 14.02 |
2020-12-08 | 15.25 | 15.0 | 15.25 | 15.0 | 2500.0 | 14.94 |
2020-12-07 | 15.0 | 14.95 | 15.0 | 14.95 | 1600.0 | 14.89 |
2020-12-04 | 14.95 | 14.11 | 14.11 | 14.95 | 700.0 | 14.89 |
2020-12-03 | 13.9 | 13.9 | 13.9 | 13.9 | 400.0 | 13.84 |
2020-12-02 | 14.11 | 13.91 | 14.06 | 13.91 | 1300.0 | 13.85 |
2020-12-01 | 14.24 | 14.24 | 14.24 | 14.24 | 900.0 | 14.18 |
2020-11-30 | 15.01 | 14.01 | 14.75 | 14.04 | 2000.0 | 13.98 |
2020-11-27 | 14.68 | 14.68 | 14.68 | 14.68 | 100.0 | 14.62 |
2020-11-25 | 15.0 | 14.33 | 15.0 | 14.72 | 1500.0 | 14.66 |
2020-11-24 | 15.0 | 14.0 | 14.0 | 14.86 | 4800.0 | 14.8 |
2020-11-23 | 13.93 | 12.83 | 13.44 | 13.93 | 5300.0 | 13.87 |
2020-11-20 | 13.75 | 13.59 | 13.59 | 13.75 | 900.0 | 13.69 |
2020-11-19 | 13.24 | 13.07 | 13.07 | 13.24 | 800.0 | 13.19 |
2020-11-18 | 13.72 | 13.42 | 13.42 | 13.6 | 2500.0 | 13.54 |
2020-11-17 | 13.16 | 12.87 | 13.13 | 13.16 | 3400.0 | 13.11 |
2020-11-16 | 13.0 | 12.64 | 12.93 | 12.72 | 5700.0 | 12.67 |
2020-11-13 | 13.0 | 12.53 | 13.0 | 12.53 | 600.0 | 12.48 |
2020-11-12 | 13.04 | 12.4 | 13.04 | 12.45 | 900.0 | 12.4 |
2020-11-11 | 13.33 | 12.29 | 12.31 | 12.66 | 1100.0 | 12.61 |
2020-11-10 | 12.89 | 12.59 | 12.63 | 12.83 | 4300.0 | 12.78 |
2020-11-09 | 12.63 | 12.2 | 12.42 | 12.44 | 5300.0 | 12.39 |
2020-11-06 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.25 |
2020-11-05 | 12.3 | 12.15 | 12.15 | 12.3 | 1600.0 | 12.25 |
2020-11-04 | 12.68 | 12.5 | 12.68 | 12.5 | 4500.0 | 12.45 |
2020-11-03 | 11.89 | 11.89 | 11.89 | 11.89 | 0.0 | 11.84 |
2020-11-02 | 11.89 | 11.02 | 11.02 | 11.89 | 2500.0 | 11.84 |
2020-10-30 | 15.23 | 11.2 | 11.36 | 11.42 | 39800.0 | 11.37 |
2020-10-29 | 11.3 | 10.11 | 11.24 | 10.21 | 2500.0 | 10.17 |
2020-10-28 | 10.95 | 10.72 | 10.73 | 10.95 | 1700.0 | 10.91 |
2020-10-27 | 11.03 | 11.03 | 11.03 | 11.03 | 0.0 | 10.99 |
2020-10-26 | 11.03 | 10.91 | 10.91 | 11.03 | 1100.0 | 10.99 |
2020-10-23 | 10.99 | 10.81 | 10.81 | 10.99 | 1100.0 | 10.95 |
2020-10-22 | 10.74 | 10.24 | 10.24 | 10.74 | 4300.0 | 10.7 |
2020-10-21 | 10.03 | 10.03 | 10.03 | 10.03 | 500.0 | 9.99 |
2020-10-20 | 10.41 | 10.41 | 10.41 | 10.41 | 100.0 | 10.37 |
2020-10-19 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 | 10.37 |
2020-10-16 | 10.41 | 10.41 | 10.41 | 10.41 | 100.0 | 10.37 |
2020-10-15 | 10.41 | 10.41 | 10.41 | 10.41 | 100.0 | 10.37 |
2020-10-14 | 10.99 | 10.99 | 10.99 | 10.99 | 200.0 | 10.95 |
2020-10-13 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 | 10.7 |
2020-10-12 | 10.82 | 10.8 | 10.82 | 10.8 | 1300.0 | 10.7 |
2020-10-09 | 10.75 | 10.6 | 10.6 | 10.75 | 1300.0 | 10.65 |
2020-10-08 | 10.93 | 10.22 | 10.93 | 10.61 | 700.0 | 10.51 |
2020-10-07 | 10.47 | 10.22 | 10.43 | 10.22 | 400.0 | 10.12 |
2020-10-06 | 11.71 | 10.1 | 11.71 | 10.1 | 2200.0 | 10.0 |
2020-10-05 | 11.35 | 11.29 | 11.29 | 11.35 | 400.0 | 11.24 |
2020-10-02 | 11.38 | 10.88 | 11.38 | 10.88 | 1300.0 | 10.78 |
2020-10-01 | 11.76 | 11.76 | 11.76 | 11.76 | 900.0 | 11.65 |
2020-09-30 | 11.96 | 11.68 | 11.96 | 11.71 | 1300.0 | 11.6 |
2020-09-29 | 11.76 | 11.23 | 11.76 | 11.23 | 900.0 | 11.12 |
2020-09-28 | 10.82 | 10.7 | 10.72 | 10.75 | 6600.0 | 10.65 |
2020-09-25 | 10.9 | 10.65 | 10.65 | 10.9 | 700.0 | 10.8 |
2020-09-24 | 10.4 | 9.36 | 9.94 | 10.05 | 3300.0 | 9.95 |
2020-09-23 | 11.02 | 10.83 | 10.83 | 11.02 | 500.0 | 10.91 |
2020-09-22 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.4 |
2020-09-21 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 | 10.4 |
2020-09-18 | 10.65 | 10.5 | 10.65 | 10.5 | 200.0 | 10.4 |
2020-09-17 | 10.9 | 10.85 | 10.85 | 10.9 | 300.0 | 10.8 |
2020-09-16 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.75 |
2020-09-15 | 10.86 | 10.85 | 10.86 | 10.85 | 700.0 | 10.75 |
2020-09-14 | 11.31 | 11.0 | 11.31 | 11.0 | 2300.0 | 10.89 |
2020-09-11 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 | 10.8 |
2020-09-10 | 11.6 | 10.9 | 11.6 | 10.9 | 2700.0 | 10.8 |
2020-09-09 | 11.12 | 11.01 | 11.01 | 11.12 | 400.0 | 11.01 |
2020-09-08 | 11.8 | 11.8 | 11.8 | 11.8 | 200.0 | 11.69 |
2020-09-04 | 11.8 | 11.67 | 11.8 | 11.67 | 1800.0 | 11.56 |
2020-09-03 | 10.94 | 10.9 | 10.9 | 10.94 | 800.0 | 10.83 |
2020-09-02 | 11.1 | 11.1 | 11.1 | 11.1 | 400.0 | 10.99 |
2020-09-01 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.75 |
2020-08-31 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 | 10.75 |
2020-08-28 | 11.0 | 10.85 | 11.0 | 10.85 | 1300.0 | 10.75 |
2020-08-27 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 | 11.29 |
2020-08-26 | 11.48 | 11.4 | 11.4 | 11.4 | 1200.0 | 11.29 |
2020-08-25 | 12.12 | 11.35 | 12.12 | 11.35 | 2000.0 | 11.24 |
2020-08-24 | 11.49 | 11.4 | 11.4 | 11.49 | 1000.0 | 11.38 |
2020-08-21 | 11.7 | 11.25 | 11.7 | 11.65 | 1500.0 | 11.54 |
2020-08-20 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 | 11.22 |
2020-08-19 | 11.33 | 10.8 | 10.8 | 11.33 | 1700.0 | 11.22 |
2020-08-18 | 12.0 | 10.79 | 12.0 | 10.8 | 2300.0 | 10.7 |
2020-08-17 | 12.0 | 12.0 | 12.0 | 12.0 | 400.0 | 11.88 |
2020-08-14 | 13.0 | 12.0 | 13.0 | 12.0 | 4600.0 | 11.88 |
2020-08-13 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 | 12.28 |
2020-08-12 | 12.4 | 12.15 | 12.15 | 12.4 | 1400.0 | 12.28 |
2020-08-11 | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 11.88 |
2020-08-10 | 13.0 | 11.59 | 12.38 | 12.0 | 3300.0 | 11.88 |
2020-08-07 | 12.88 | 11.25 | 11.91 | 12.88 | 1900.0 | 12.76 |
2020-08-06 | 12.51 | 12.5 | 12.5 | 12.51 | 900.0 | 12.39 |
2020-08-05 | 12.6 | 12.4 | 12.4 | 12.6 | 2100.0 | 12.48 |
2020-08-04 | 12.4 | 12.35 | 12.4 | 12.4 | 1400.0 | 12.28 |
2020-08-03 | 12.1 | 12.1 | 12.1 | 12.1 | 100.0 | 11.98 |
2020-07-31 | 12.49 | 11.5 | 11.5 | 12.1 | 9600.0 | 11.98 |
2020-07-30 | 11.5 | 11.13 | 11.48 | 11.5 | 1200.0 | 11.39 |
2020-07-29 | 11.05 | 10.85 | 10.85 | 11.05 | 1400.0 | 10.94 |
2020-07-28 | 10.9 | 9.7 | 9.7 | 10.55 | 5100.0 | 10.45 |
2020-07-27 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.3 |
2020-07-24 | 10.41 | 10.4 | 10.41 | 10.4 | 600.0 | 10.3 |
2020-07-23 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 | 11.09 |
2020-07-22 | 11.2 | 11.2 | 11.2 | 11.2 | 400.0 | 11.09 |
2020-07-21 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0 | 10.33 |
2020-07-20 | 11.04 | 10.43 | 10.6 | 10.43 | 4300.0 | 10.33 |
2020-07-17 | 10.6 | 10.5 | 10.5 | 10.6 | 1200.0 | 10.5 |
2020-07-16 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 9.92 |
2020-07-15 | 10.02 | 9.1 | 9.1 | 10.02 | 400.0 | 9.92 |
2020-07-14 | 9.11 | 8.7 | 9.11 | 8.7 | 1200.0 | 8.62 |
2020-07-13 | 10.5 | 9.75 | 10.5 | 9.75 | 900.0 | 9.6 |
2020-07-10 | 10.5 | 8.57 | 9.52 | 10.5 | 2300.0 | 10.34 |
2020-07-09 | 9.5 | 9.5 | 9.5 | 9.5 | 1100.0 | 9.35 |
2020-07-08 | 10.02 | 9.62 | 9.99 | 9.66 | 1200.0 | 9.51 |
2020-07-07 | 10.68 | 9.6 | 10.67 | 9.6 | 1800.0 | 9.45 |
2020-07-06 | 10.79 | 10.5 | 10.5 | 10.5 | 3600.0 | 10.34 |
2020-07-02 | 10.49 | 10.14 | 10.49 | 10.14 | 300.0 | 9.98 |
2020-07-01 | 10.24 | 10.24 | 10.24 | 10.24 | 400.0 | 10.08 |
2020-06-30 | 10.19 | 10.02 | 10.19 | 10.02 | 500.0 | 9.86 |
2020-06-29 | 10.48 | 9.97 | 10.48 | 10.43 | 1300.0 | 10.27 |
2020-06-26 | 9.97 | 9.09 | 9.09 | 9.83 | 2400.0 | 9.68 |
2020-06-25 | 9.04 | 9.0 | 9.01 | 9.0 | 2100.0 | 8.86 |
2020-06-24 | 10.05 | 8.65 | 10.02 | 9.3 | 5100.0 | 9.15 |
2020-06-23 | 10.31 | 10.19 | 10.25 | 10.3 | 1600.0 | 10.14 |
2020-06-22 | 10.61 | 10.05 | 10.05 | 10.24 | 1700.0 | 10.08 |
2020-06-19 | 10.21 | 9.76 | 10.0 | 10.21 | 4400.0 | 10.05 |
2020-06-18 | 10.04 | 9.2 | 9.57 | 10.04 | 1100.0 | 9.88 |
2020-06-17 | 11.07 | 10.06 | 10.06 | 10.47 | 1200.0 | 10.31 |
2020-06-16 | 10.92 | 9.58 | 9.94 | 9.65 | 3300.0 | 9.5 |
2020-06-15 | 9.75 | 9.26 | 9.4 | 9.75 | 4000.0 | 9.6 |
2020-06-12 | 10.35 | 9.25 | 9.65 | 9.69 | 10200.0 | 9.54 |
2020-06-11 | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 11.81 |
2020-06-10 | 12.04 | 12.0 | 12.04 | 12.0 | 1300.0 | 11.81 |
2020-06-09 | 12.3 | 11.21 | 11.21 | 12.3 | 1100.0 | 12.11 |
2020-06-08 | 11.56 | 11.56 | 11.56 | 11.56 | 700.0 | 11.38 |
2020-06-05 | 12.84 | 10.5 | 10.99 | 12.5 | 6600.0 | 12.3 |
2020-06-04 | 10.83 | 9.33 | 10.83 | 10.29 | 1500.0 | 10.13 |
2020-06-03 | 10.83 | 10.83 | 10.83 | 10.83 | 600.0 | 10.66 |
2020-06-02 | 11.05 | 10.82 | 11.05 | 10.92 | 3200.0 | 10.75 |
2020-06-01 | 10.8 | 10.8 | 10.8 | 10.8 | 300.0 | 10.63 |
2020-05-29 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 | 10.69 |
2020-05-28 | 11.52 | 10.51 | 11.2 | 10.86 | 3800.0 | 10.69 |
2020-05-27 | 10.75 | 10.32 | 10.6 | 10.75 | 900.0 | 10.58 |
2020-05-26 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 | 9.17 |
2020-05-22 | 11.48 | 8.5 | 8.5 | 9.32 | 12000.0 | 9.17 |
2020-05-21 | 8.5 | 8.0 | 8.5 | 8.0 | 1600.0 | 7.87 |
2020-05-20 | 8.99 | 8.61 | 8.61 | 8.99 | 400.0 | 8.85 |
2020-05-19 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 | 8.31 |
2020-05-18 | 8.44 | 7.7 | 7.7 | 8.44 | 1800.0 | 8.31 |
2020-05-15 | 8.49 | 7.11 | 8.45 | 7.69 | 3800.0 | 7.57 |
2020-05-14 | 8.68 | 8.5 | 8.68 | 8.5 | 500.0 | 8.37 |
2020-05-13 | 8.1 | 8.1 | 8.1 | 8.1 | 1700.0 | 7.97 |
2020-05-12 | 9.24 | 8.1 | 9.24 | 8.1 | 8800.0 | 7.97 |
2020-05-11 | 9.45 | 8.64 | 8.85 | 8.78 | 3600.0 | 8.64 |
2020-05-08 | 9.55 | 8.95 | 9.55 | 8.96 | 7100.0 | 8.82 |
2020-05-07 | 9.5 | 8.75 | 8.75 | 9.5 | 6200.0 | 9.35 |
2020-05-06 | 8.92 | 8.55 | 8.55 | 8.7 | 4400.0 | 8.56 |
2020-05-05 | 8.45 | 8.45 | 8.45 | 8.45 | 400.0 | 8.32 |
2020-05-04 | 9.5 | 8.09 | 9.5 | 8.09 | 1000.0 | 7.96 |
2020-05-01 | 9.52 | 8.22 | 8.89 | 8.85 | 8700.0 | 8.71 |
2020-04-30 | 8.34 | 7.42 | 8.34 | 7.42 | 1500.0 | 7.3 |
2020-04-29 | 7.65 | 7.65 | 7.65 | 7.65 | 300.0 | 7.53 |
2020-04-28 | 7.24 | 6.85 | 7.15 | 6.85 | 2800.0 | 6.74 |
2020-04-27 | 7.25 | 6.94 | 7.14 | 7.05 | 1500.0 | 6.94 |
2020-04-24 | 7.08 | 6.6 | 7.08 | 6.6 | 5200.0 | 6.5 |
2020-04-23 | 7.03 | 6.55 | 6.6 | 6.56 | 800.0 | 6.46 |
2020-04-22 | 7.35 | 6.75 | 7.3 | 6.96 | 3700.0 | 6.85 |
2020-04-21 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 | 7.04 |
2020-04-20 | 7.75 | 7.15 | 7.75 | 7.15 | 800.0 | 7.04 |
2020-04-17 | 7.8 | 7.75 | 7.75 | 7.75 | 2700.0 | 7.63 |
2020-04-16 | 8.33 | 7.25 | 8.33 | 7.25 | 2400.0 | 7.14 |
2020-04-15 | 8.78 | 7.27 | 7.38 | 8.07 | 4000.0 | 7.94 |
2020-04-14 | 8.09 | 7.29 | 8.09 | 7.31 | 2700.0 | 7.2 |
2020-04-13 | 8.9 | 8.85 | 8.9 | 8.85 | 2700.0 | 8.65 |
2020-04-09 | 8.78 | 8.72 | 8.76 | 8.72 | 2600.0 | 8.52 |
2020-04-08 | 8.25 | 8.25 | 8.25 | 8.25 | 900.0 | 8.07 |
2020-04-07 | 7.5 | 7.5 | 7.5 | 7.5 | 500.0 | 7.33 |
2020-04-06 | 7.16 | 7.1 | 7.1 | 7.16 | 1200.0 | 7.0 |
2020-04-03 | 7.51 | 6.26 | 7.5 | 6.26 | 6600.0 | 6.12 |
2020-04-02 | 7.7 | 7.67 | 7.7 | 7.67 | 500.0 | 7.5 |
2020-04-01 | 7.5 | 7.46 | 7.5 | 7.5 | 1000.0 | 7.33 |
2020-03-31 | 7.57 | 7.57 | 7.57 | 7.57 | 700.0 | 7.4 |
2020-03-30 | 7.51 | 7.35 | 7.5 | 7.5 | 1900.0 | 7.33 |
2020-03-27 | 7.53 | 7.04 | 7.04 | 7.53 | 3500.0 | 7.36 |
2020-03-26 | 7.5 | 7.1 | 7.1 | 7.21 | 1000.0 | 7.05 |
2020-03-25 | 7.7 | 7.7 | 7.7 | 7.7 | 200.0 | 7.53 |
2020-03-24 | 7.5 | 6.96 | 6.96 | 7.32 | 3700.0 | 7.16 |
2020-03-23 | 6.96 | 6.51 | 6.96 | 6.96 | 5300.0 | 6.8 |
2020-03-20 | 6.55 | 6.32 | 6.55 | 6.32 | 2200.0 | 6.18 |
2020-03-19 | 7.5 | 6.08 | 7.5 | 6.15 | 3100.0 | 6.01 |
2020-03-18 | 8.24 | 6.37 | 7.95 | 6.4 | 5000.0 | 6.26 |
2020-03-17 | 8.25 | 7.5 | 8.05 | 8.25 | 6300.0 | 8.07 |
2020-03-16 | 8.14 | 7.39 | 8.05 | 8.01 | 6800.0 | 7.83 |
2020-03-13 | 8.28 | 7.37 | 8.28 | 8.2 | 6000.0 | 8.02 |
2020-03-12 | 8.61 | 7.21 | 8.61 | 7.27 | 12200.0 | 7.11 |
2020-03-11 | 8.8 | 7.79 | 8.8 | 8.23 | 8300.0 | 8.05 |
2020-03-10 | 8.79 | 8.79 | 8.79 | 8.79 | 400.0 | 8.59 |
2020-03-09 | 9.58 | 8.7 | 9.3 | 8.7 | 3900.0 | 8.51 |
2020-03-06 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.77 |
2020-03-05 | 10.0 | 9.79 | 9.79 | 9.99 | 7300.0 | 9.77 |
2020-03-04 | 10.3 | 10.15 | 10.15 | 10.3 | 1700.0 | 10.07 |
2020-03-03 | 10.3 | 9.94 | 10.08 | 9.97 | 3400.0 | 9.75 |
2020-03-02 | 10.91 | 9.53 | 10.12 | 9.53 | 5700.0 | 9.32 |
2020-02-28 | 10.35 | 8.9 | 8.9 | 10.3 | 5700.0 | 10.07 |
2020-02-27 | 9.18 | 8.99 | 9.1 | 9.18 | 1100.0 | 8.97 |
2020-02-26 | 10.0 | 9.61 | 10.0 | 9.61 | 1600.0 | 9.39 |
2020-02-25 | 10.88 | 10.01 | 10.88 | 10.01 | 900.0 | 9.79 |
2020-02-24 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 | 11.67 |
2020-02-21 | 12.98 | 11.94 | 12.8 | 11.94 | 3600.0 | 11.67 |
2020-02-20 | 14.61 | 13.0 | 13.0 | 13.5 | 4700.0 | 13.2 |
2020-02-19 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 | 14.91 |
2020-02-18 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 | 14.91 |