名前 | B.O.S. Better Online Solutions Common Stock |
ティッカー | BOSC |
国 | Israel |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.76 | 3.32 | 3.48 | 3.7 | 1154100.0 | 3.7 |
2021-02-12 | 3.35 | 3.21 | 3.22 | 3.26 | 107500.0 | 3.26 |
2021-02-11 | 3.47 | 3.18 | 3.4 | 3.3 | 119400.0 | 3.3 |
2021-02-10 | 3.58 | 3.11 | 3.45 | 3.34 | 334800.0 | 3.34 |
2021-02-09 | 3.6 | 3.3 | 3.4 | 3.45 | 664900.0 | 3.45 |
2021-02-08 | 3.79 | 3.2 | 3.29 | 3.47 | 912600.0 | 3.47 |
2021-02-05 | 3.69 | 2.71 | 2.79 | 3.15 | 2630400.0 | 3.15 |
2021-02-04 | 2.83 | 2.63 | 2.68 | 2.78 | 370800.0 | 2.78 |
2021-02-03 | 2.69 | 2.51 | 2.59 | 2.62 | 218000.0 | 2.62 |
2021-02-02 | 2.59 | 2.45 | 2.55 | 2.54 | 107900.0 | 2.54 |
2021-02-01 | 2.7 | 2.42 | 2.51 | 2.57 | 269900.0 | 2.57 |
2021-01-29 | 2.55 | 2.42 | 2.45 | 2.42 | 48200.0 | 2.42 |
2021-01-28 | 2.47 | 2.42 | 2.45 | 2.45 | 34500.0 | 2.45 |
2021-01-27 | 2.61 | 2.43 | 2.61 | 2.43 | 61200.0 | 2.43 |
2021-01-26 | 2.8 | 2.57 | 2.65 | 2.61 | 147800.0 | 2.61 |
2021-01-25 | 3.13 | 2.47 | 2.48 | 2.73 | 690000.0 | 2.73 |
2021-01-22 | 2.63 | 2.45 | 2.53 | 2.5 | 100800.0 | 2.5 |
2021-01-21 | 2.56 | 2.46 | 2.55 | 2.52 | 49800.0 | 2.52 |
2021-01-20 | 2.65 | 2.43 | 2.63 | 2.56 | 63500.0 | 2.56 |
2021-01-19 | 2.64 | 2.49 | 2.5 | 2.58 | 261500.0 | 2.58 |
2021-01-15 | 2.63 | 2.35 | 2.47 | 2.41 | 344000.0 | 2.41 |
2021-01-14 | 2.46 | 2.35 | 2.35 | 2.45 | 66600.0 | 2.45 |
2021-01-13 | 2.43 | 2.35 | 2.42 | 2.35 | 24600.0 | 2.35 |
2021-01-12 | 2.47 | 2.28 | 2.35 | 2.41 | 224900.0 | 2.41 |
2021-01-11 | 2.34 | 2.26 | 2.3 | 2.34 | 52200.0 | 2.34 |
2021-01-08 | 2.33 | 2.25 | 2.26 | 2.31 | 133200.0 | 2.31 |
2021-01-07 | 2.27 | 2.24 | 2.26 | 2.26 | 82100.0 | 2.26 |
2021-01-06 | 2.28 | 2.24 | 2.26 | 2.26 | 42300.0 | 2.26 |
2021-01-05 | 2.33 | 2.24 | 2.33 | 2.26 | 88700.0 | 2.26 |
2021-01-04 | 2.35 | 2.22 | 2.35 | 2.3 | 266300.0 | 2.3 |
2020-12-31 | 2.31 | 2.24 | 2.27 | 2.27 | 162200.0 | 2.27 |
2020-12-30 | 2.35 | 2.25 | 2.35 | 2.26 | 646900.0 | 2.26 |
2020-12-29 | 3.18 | 2.66 | 2.69 | 2.87 | 354100.0 | 2.87 |
2020-12-28 | 2.75 | 2.59 | 2.59 | 2.67 | 13000.0 | 2.67 |
2020-12-24 | 2.68 | 2.6 | 2.68 | 2.6 | 1600.0 | 2.6 |
2020-12-23 | 2.74 | 2.58 | 2.74 | 2.63 | 13100.0 | 2.63 |
2020-12-22 | 2.77 | 2.61 | 2.63 | 2.68 | 8500.0 | 2.68 |
2020-12-21 | 2.77 | 2.59 | 2.59 | 2.68 | 14700.0 | 2.68 |
2020-12-18 | 2.82 | 2.66 | 2.71 | 2.71 | 13000.0 | 2.71 |
2020-12-17 | 2.72 | 2.61 | 2.62 | 2.65 | 11300.0 | 2.65 |
2020-12-16 | 2.68 | 2.62 | 2.67 | 2.64 | 4600.0 | 2.64 |
2020-12-15 | 2.76 | 2.58 | 2.76 | 2.7 | 1300.0 | 2.7 |
2020-12-14 | 2.77 | 2.56 | 2.56 | 2.59 | 7000.0 | 2.59 |
2020-12-11 | 2.69 | 2.6 | 2.6 | 2.66 | 9400.0 | 2.66 |
2020-12-10 | 2.77 | 2.56 | 2.56 | 2.69 | 20400.0 | 2.69 |
2020-12-09 | 2.66 | 2.54 | 2.6 | 2.59 | 5300.0 | 2.59 |
2020-12-08 | 2.71 | 2.56 | 2.6 | 2.57 | 5400.0 | 2.57 |
2020-12-07 | 2.69 | 2.53 | 2.66 | 2.68 | 20500.0 | 2.68 |
2020-12-04 | 2.67 | 2.62 | 2.65 | 2.66 | 10100.0 | 2.66 |
2020-12-03 | 2.7 | 2.55 | 2.65 | 2.63 | 40700.0 | 2.63 |
2020-12-02 | 2.83 | 2.43 | 2.8 | 2.7 | 6700.0 | 2.7 |
2020-12-01 | 2.95 | 2.71 | 2.95 | 2.85 | 44900.0 | 2.85 |
2020-11-30 | 3.0 | 2.64 | 2.93 | 2.9 | 98000.0 | 2.9 |
2020-11-27 | 2.97 | 2.68 | 2.75 | 2.89 | 116200.0 | 2.89 |
2020-11-25 | 2.68 | 2.58 | 2.66 | 2.67 | 16400.0 | 2.67 |
2020-11-24 | 2.74 | 2.5 | 2.5 | 2.59 | 20900.0 | 2.59 |
2020-11-23 | 2.59 | 2.41 | 2.57 | 2.5 | 5200.0 | 2.5 |
2020-11-20 | 2.58 | 2.45 | 2.52 | 2.5 | 5000.0 | 2.5 |
2020-11-19 | 2.61 | 2.39 | 2.57 | 2.45 | 5500.0 | 2.45 |
2020-11-18 | 2.64 | 2.5 | 2.64 | 2.51 | 7100.0 | 2.51 |
2020-11-17 | 2.63 | 2.39 | 2.63 | 2.56 | 6000.0 | 2.56 |
2020-11-16 | 2.65 | 2.57 | 2.6 | 2.61 | 6600.0 | 2.61 |
2020-11-13 | 2.71 | 2.5 | 2.71 | 2.54 | 6000.0 | 2.54 |
2020-11-12 | 2.47 | 2.39 | 2.47 | 2.46 | 700.0 | 2.46 |
2020-11-11 | 2.49 | 2.43 | 2.46 | 2.47 | 2700.0 | 2.47 |
2020-11-10 | 2.49 | 2.38 | 2.44 | 2.38 | 2900.0 | 2.38 |
2020-11-09 | 2.57 | 2.39 | 2.57 | 2.43 | 4400.0 | 2.43 |
2020-11-06 | 2.49 | 2.42 | 2.42 | 2.45 | 1400.0 | 2.45 |
2020-11-05 | 2.65 | 2.39 | 2.57 | 2.44 | 6500.0 | 2.44 |
2020-11-04 | 2.56 | 2.5 | 2.5 | 2.56 | 1700.0 | 2.56 |
2020-11-03 | 2.56 | 2.4 | 2.55 | 2.48 | 7300.0 | 2.48 |
2020-11-02 | 2.57 | 2.34 | 2.57 | 2.53 | 3400.0 | 2.53 |
2020-10-30 | 2.55 | 2.48 | 2.52 | 2.48 | 800.0 | 2.48 |
2020-10-29 | 2.56 | 2.52 | 2.56 | 2.52 | 5500.0 | 2.52 |
2020-10-28 | 2.67 | 2.42 | 2.67 | 2.6 | 16800.0 | 2.6 |
2020-10-27 | 2.7 | 2.6 | 2.68 | 2.65 | 1300.0 | 2.65 |
2020-10-26 | 2.67 | 2.59 | 2.67 | 2.65 | 1700.0 | 2.65 |
2020-10-23 | 2.74 | 2.5 | 2.5 | 2.65 | 48200.0 | 2.65 |
2020-10-22 | 2.58 | 2.46 | 2.51 | 2.53 | 4800.0 | 2.53 |
2020-10-21 | 2.65 | 2.5 | 2.65 | 2.5 | 7000.0 | 2.5 |
2020-10-20 | 2.66 | 2.54 | 2.61 | 2.55 | 5900.0 | 2.55 |
2020-10-19 | 2.75 | 2.52 | 2.52 | 2.57 | 5500.0 | 2.57 |
2020-10-16 | 2.78 | 2.51 | 2.62 | 2.55 | 51400.0 | 2.55 |
2020-10-15 | 2.6 | 2.51 | 2.51 | 2.55 | 5800.0 | 2.55 |
2020-10-14 | 2.51 | 2.46 | 2.47 | 2.48 | 3800.0 | 2.48 |
2020-10-13 | 2.5 | 2.45 | 2.5 | 2.49 | 600.0 | 2.49 |
2020-10-12 | 2.54 | 2.46 | 2.53 | 2.49 | 4200.0 | 2.49 |
2020-10-09 | 2.56 | 2.46 | 2.56 | 2.49 | 7000.0 | 2.49 |
2020-10-08 | 2.63 | 2.46 | 2.61 | 2.47 | 14700.0 | 2.47 |
2020-10-07 | 2.64 | 2.5 | 2.56 | 2.64 | 3600.0 | 2.64 |
2020-10-06 | 2.57 | 2.51 | 2.57 | 2.51 | 3400.0 | 2.51 |
2020-10-05 | 2.53 | 2.5 | 2.53 | 2.5 | 4200.0 | 2.5 |
2020-10-02 | 2.47 | 2.41 | 2.41 | 2.47 | 1200.0 | 2.47 |
2020-10-01 | 2.63 | 2.49 | 2.49 | 2.49 | 8000.0 | 2.49 |
2020-09-30 | 2.5 | 2.42 | 2.5 | 2.43 | 900.0 | 2.43 |
2020-09-29 | 2.51 | 2.42 | 2.5 | 2.49 | 3700.0 | 2.49 |
2020-09-28 | 2.46 | 2.29 | 2.33 | 2.45 | 4600.0 | 2.45 |
2020-09-25 | 2.64 | 2.33 | 2.33 | 2.55 | 5200.0 | 2.55 |
2020-09-24 | 2.67 | 2.49 | 2.55 | 2.5 | 16600.0 | 2.5 |
2020-09-23 | 2.59 | 2.49 | 2.5 | 2.49 | 2700.0 | 2.49 |
2020-09-22 | 2.54 | 2.51 | 2.51 | 2.54 | 1000.0 | 2.54 |
2020-09-21 | 2.64 | 2.46 | 2.64 | 2.46 | 600.0 | 2.46 |
2020-09-18 | 2.64 | 2.26 | 2.26 | 2.52 | 4100.0 | 2.52 |
2020-09-17 | 2.5 | 2.47 | 2.5 | 2.5 | 10200.0 | 2.5 |
2020-09-16 | 2.65 | 2.43 | 2.64 | 2.63 | 15600.0 | 2.63 |
2020-09-15 | 2.67 | 2.21 | 2.21 | 2.52 | 24600.0 | 2.52 |
2020-09-14 | 2.44 | 2.44 | 2.44 | 2.44 | 800.0 | 2.44 |
2020-09-11 | 2.36 | 2.35 | 2.35 | 2.36 | 1800.0 | 2.36 |
2020-09-10 | 2.42 | 2.34 | 2.34 | 2.36 | 10900.0 | 2.36 |
2020-09-09 | 2.4 | 2.31 | 2.32 | 2.4 | 10600.0 | 2.4 |
2020-09-08 | 2.41 | 2.22 | 2.38 | 2.41 | 5600.0 | 2.41 |
2020-09-04 | 2.58 | 2.37 | 2.37 | 2.47 | 6300.0 | 2.47 |
2020-09-03 | 2.58 | 2.5 | 2.51 | 2.5 | 2300.0 | 2.5 |
2020-09-02 | 2.5 | 2.44 | 2.5 | 2.49 | 2700.0 | 2.49 |
2020-09-01 | 2.55 | 2.36 | 2.5 | 2.5 | 17100.0 | 2.5 |
2020-08-31 | 2.61 | 2.53 | 2.58 | 2.54 | 4000.0 | 2.54 |
2020-08-28 | 2.71 | 2.47 | 2.47 | 2.54 | 20400.0 | 2.54 |
2020-08-27 | 2.7 | 2.34 | 2.6 | 2.7 | 6700.0 | 2.7 |
2020-08-26 | 2.76 | 2.09 | 2.5 | 2.68 | 94200.0 | 2.68 |
2020-08-25 | 2.99 | 2.77 | 2.99 | 2.88 | 13800.0 | 2.88 |
2020-08-24 | 2.99 | 2.53 | 2.99 | 2.97 | 9500.0 | 2.97 |
2020-08-21 | 2.99 | 2.75 | 2.99 | 2.75 | 13500.0 | 2.75 |
2020-08-20 | 2.9 | 2.71 | 2.77 | 2.85 | 5600.0 | 2.85 |
2020-08-19 | 2.81 | 2.81 | 2.81 | 2.81 | 300.0 | 2.81 |
2020-08-18 | 3.01 | 2.64 | 3.01 | 2.73 | 2900.0 | 2.73 |
2020-08-17 | 2.86 | 2.78 | 2.84 | 2.79 | 6000.0 | 2.79 |
2020-08-14 | 2.96 | 2.8 | 2.9 | 2.81 | 3800.0 | 2.81 |
2020-08-13 | 2.86 | 2.86 | 2.86 | 2.86 | 200.0 | 2.86 |
2020-08-12 | 2.84 | 2.64 | 2.64 | 2.82 | 8100.0 | 2.82 |
2020-08-11 | 2.99 | 2.86 | 2.9 | 2.86 | 3600.0 | 2.86 |
2020-08-10 | 2.82 | 2.76 | 2.79 | 2.81 | 3100.0 | 2.81 |
2020-08-07 | 2.86 | 2.63 | 2.84 | 2.81 | 6400.0 | 2.81 |
2020-08-06 | 3.2 | 2.48 | 3.2 | 2.75 | 20600.0 | 2.75 |
2020-08-05 | 3.35 | 3.08 | 3.15 | 3.08 | 51700.0 | 3.08 |
2020-08-04 | 3.2 | 2.95 | 2.95 | 3.08 | 74200.0 | 3.08 |
2020-08-03 | 2.95 | 2.89 | 2.95 | 2.95 | 700.0 | 2.95 |
2020-07-31 | 2.9 | 2.86 | 2.9 | 2.88 | 4600.0 | 2.88 |
2020-07-30 | 2.91 | 2.87 | 2.9 | 2.91 | 1100.0 | 2.91 |
2020-07-29 | 2.91 | 2.77 | 2.88 | 2.91 | 10100.0 | 2.91 |
2020-07-28 | 2.98 | 2.87 | 2.95 | 2.91 | 5700.0 | 2.91 |
2020-07-27 | 2.97 | 2.89 | 2.89 | 2.96 | 14900.0 | 2.96 |
2020-07-24 | 2.89 | 2.77 | 2.85 | 2.89 | 2500.0 | 2.89 |
2020-07-23 | 2.9 | 2.74 | 2.86 | 2.89 | 14400.0 | 2.89 |
2020-07-22 | 2.94 | 2.75 | 2.75 | 2.93 | 6100.0 | 2.93 |
2020-07-21 | 2.99 | 2.47 | 2.47 | 2.93 | 11500.0 | 2.93 |
2020-07-20 | 2.91 | 2.69 | 2.79 | 2.91 | 1700.0 | 2.91 |
2020-07-17 | 2.96 | 2.81 | 2.89 | 2.81 | 24800.0 | 2.81 |
2020-07-16 | 2.96 | 2.81 | 2.81 | 2.96 | 8900.0 | 2.96 |
2020-07-15 | 2.9 | 2.67 | 2.83 | 2.88 | 15300.0 | 2.88 |
2020-07-14 | 2.92 | 2.7 | 2.7 | 2.83 | 3400.0 | 2.83 |
2020-07-13 | 2.9 | 2.73 | 2.74 | 2.85 | 9500.0 | 2.85 |
2020-07-10 | 2.92 | 2.64 | 2.86 | 2.64 | 1500.0 | 2.64 |
2020-07-09 | 2.87 | 2.76 | 2.78 | 2.79 | 18100.0 | 2.79 |
2020-07-08 | 2.78 | 2.54 | 2.6 | 2.77 | 63300.0 | 2.77 |
2020-07-07 | 2.82 | 2.55 | 2.6 | 2.66 | 14300.0 | 2.66 |
2020-07-06 | 2.98 | 2.28 | 2.96 | 2.63 | 107900.0 | 2.63 |
2020-07-02 | 2.97 | 2.8 | 2.9 | 2.97 | 69900.0 | 2.97 |
2020-07-01 | 2.89 | 2.77 | 2.84 | 2.78 | 6300.0 | 2.78 |
2020-06-30 | 2.91 | 2.77 | 2.88 | 2.91 | 9900.0 | 2.91 |
2020-06-29 | 3.1 | 2.82 | 2.98 | 2.9 | 11000.0 | 2.9 |
2020-06-26 | 3.19 | 2.96 | 3.19 | 3.02 | 44600.0 | 3.02 |
2020-06-25 | 3.2 | 2.99 | 3.01 | 3.18 | 154100.0 | 3.18 |
2020-06-24 | 3.15 | 2.96 | 3.13 | 3.02 | 52100.0 | 3.02 |
2020-06-23 | 3.2 | 3.01 | 3.2 | 3.09 | 121200.0 | 3.09 |
2020-06-22 | 3.16 | 2.81 | 2.99 | 3.04 | 143800.0 | 3.04 |
2020-06-19 | 3.0 | 2.77 | 2.93 | 2.99 | 244400.0 | 2.99 |
2020-06-18 | 2.95 | 2.7 | 2.77 | 2.92 | 174600.0 | 2.92 |
2020-06-17 | 2.91 | 2.7 | 2.76 | 2.85 | 173300.0 | 2.85 |
2020-06-16 | 2.86 | 2.6 | 2.6 | 2.77 | 147200.0 | 2.77 |
2020-06-15 | 2.88 | 2.46 | 2.5 | 2.64 | 113100.0 | 2.64 |
2020-06-12 | 2.79 | 2.18 | 2.24 | 2.67 | 98000.0 | 2.67 |
2020-06-11 | 2.5 | 2.24 | 2.24 | 2.36 | 31500.0 | 2.36 |
2020-06-10 | 2.43 | 2.34 | 2.38 | 2.42 | 7900.0 | 2.42 |
2020-06-09 | 2.5 | 2.25 | 2.32 | 2.38 | 38300.0 | 2.38 |
2020-06-08 | 2.38 | 2.26 | 2.3 | 2.31 | 43600.0 | 2.31 |
2020-06-05 | 2.3 | 1.97 | 1.99 | 2.3 | 72600.0 | 2.3 |
2020-06-04 | 2.11 | 2.02 | 2.11 | 2.07 | 5900.0 | 2.07 |
2020-06-03 | 2.11 | 1.98 | 2.08 | 2.11 | 28100.0 | 2.11 |
2020-06-02 | 2.06 | 1.87 | 1.87 | 2.01 | 5700.0 | 2.01 |
2020-06-01 | 2.1 | 1.86 | 1.86 | 2.09 | 25100.0 | 2.09 |
2020-05-29 | 2.05 | 1.98 | 1.99 | 2.01 | 12800.0 | 2.01 |
2020-05-28 | 2.0 | 1.95 | 1.97 | 1.98 | 8500.0 | 1.98 |
2020-05-27 | 2.1 | 1.91 | 2.0 | 1.93 | 65100.0 | 1.93 |
2020-05-26 | 1.99 | 1.92 | 1.98 | 1.99 | 28900.0 | 1.99 |
2020-05-22 | 1.95 | 1.86 | 1.95 | 1.95 | 9900.0 | 1.95 |
2020-05-21 | 1.94 | 1.85 | 1.85 | 1.92 | 26500.0 | 1.92 |
2020-05-20 | 1.85 | 1.81 | 1.82 | 1.81 | 1900.0 | 1.81 |
2020-05-19 | 1.87 | 1.79 | 1.87 | 1.81 | 4400.0 | 1.81 |
2020-05-18 | 1.84 | 1.76 | 1.76 | 1.77 | 12900.0 | 1.77 |
2020-05-15 | 1.79 | 1.76 | 1.78 | 1.78 | 18800.0 | 1.78 |
2020-05-14 | 1.78 | 1.7 | 1.71 | 1.78 | 5500.0 | 1.78 |
2020-05-13 | 1.79 | 1.75 | 1.79 | 1.77 | 5100.0 | 1.77 |
2020-05-12 | 1.88 | 1.68 | 1.79 | 1.79 | 23800.0 | 1.79 |
2020-05-11 | 1.83 | 1.74 | 1.74 | 1.81 | 9700.0 | 1.81 |
2020-05-08 | 1.8 | 1.74 | 1.77 | 1.77 | 23700.0 | 1.77 |
2020-05-07 | 1.8 | 1.72 | 1.73 | 1.8 | 11600.0 | 1.8 |
2020-05-06 | 1.77 | 1.72 | 1.74 | 1.73 | 4300.0 | 1.73 |
2020-05-05 | 1.77 | 1.73 | 1.76 | 1.75 | 13100.0 | 1.75 |
2020-05-04 | 1.78 | 1.73 | 1.74 | 1.76 | 13900.0 | 1.76 |
2020-05-01 | 1.8 | 1.73 | 1.8 | 1.75 | 6400.0 | 1.75 |
2020-04-30 | 1.81 | 1.76 | 1.77 | 1.78 | 6900.0 | 1.78 |
2020-04-29 | 1.84 | 1.75 | 1.76 | 1.79 | 47800.0 | 1.79 |
2020-04-28 | 1.86 | 1.72 | 1.86 | 1.75 | 22400.0 | 1.75 |
2020-04-27 | 1.84 | 1.72 | 1.72 | 1.82 | 35200.0 | 1.82 |
2020-04-24 | 1.83 | 1.71 | 1.83 | 1.73 | 39600.0 | 1.73 |
2020-04-23 | 1.94 | 1.73 | 1.87 | 1.79 | 108400.0 | 1.79 |
2020-04-22 | 2.98 | 1.81 | 2.3 | 1.88 | 2790000.0 | 1.88 |
2020-04-21 | 1.99 | 1.81 | 1.81 | 1.92 | 5400.0 | 1.92 |
2020-04-20 | 2.0 | 1.79 | 1.93 | 1.88 | 23300.0 | 1.88 |
2020-04-17 | 1.97 | 1.85 | 1.89 | 1.85 | 21200.0 | 1.85 |
2020-04-16 | 1.87 | 1.83 | 1.87 | 1.83 | 900.0 | 1.83 |
2020-04-15 | 1.85 | 1.76 | 1.77 | 1.83 | 6700.0 | 1.83 |
2020-04-14 | 1.88 | 1.76 | 1.79 | 1.82 | 55600.0 | 1.82 |
2020-04-13 | 1.82 | 1.45 | 1.52 | 1.81 | 31300.0 | 1.81 |
2020-04-09 | 1.62 | 1.52 | 1.56 | 1.55 | 35000.0 | 1.55 |
2020-04-08 | 1.57 | 1.5 | 1.54 | 1.56 | 11000.0 | 1.56 |
2020-04-07 | 1.62 | 1.54 | 1.59 | 1.59 | 9000.0 | 1.59 |
2020-04-06 | 1.62 | 1.52 | 1.52 | 1.56 | 16200.0 | 1.56 |
2020-04-03 | 1.48 | 1.41 | 1.45 | 1.46 | 8100.0 | 1.46 |
2020-04-02 | 1.89 | 1.02 | 1.85 | 1.5 | 227800.0 | 1.5 |
2020-04-01 | 1.75 | 1.58 | 1.6 | 1.7 | 8000.0 | 1.7 |
2020-03-31 | 2.09 | 1.76 | 2.09 | 1.78 | 27300.0 | 1.78 |
2020-03-30 | 2.37 | 1.6 | 1.63 | 2.0 | 163200.0 | 2.0 |
2020-03-27 | 1.6 | 1.42 | 1.6 | 1.58 | 3600.0 | 1.58 |
2020-03-26 | 1.59 | 1.53 | 1.53 | 1.59 | 26500.0 | 1.59 |
2020-03-25 | 1.53 | 1.38 | 1.47 | 1.5 | 13100.0 | 1.5 |
2020-03-24 | 1.56 | 1.42 | 1.43 | 1.42 | 18400.0 | 1.42 |
2020-03-23 | 1.45 | 1.28 | 1.45 | 1.41 | 44000.0 | 1.41 |
2020-03-20 | 1.54 | 1.46 | 1.54 | 1.46 | 6500.0 | 1.46 |
2020-03-19 | 1.43 | 1.41 | 1.43 | 1.43 | 25900.0 | 1.43 |
2020-03-18 | 1.5 | 1.43 | 1.44 | 1.45 | 28200.0 | 1.45 |
2020-03-17 | 1.66 | 1.49 | 1.49 | 1.6 | 29100.0 | 1.6 |
2020-03-16 | 1.65 | 1.21 | 1.65 | 1.53 | 45500.0 | 1.53 |
2020-03-13 | 1.75 | 1.63 | 1.64 | 1.66 | 11700.0 | 1.66 |
2020-03-12 | 1.79 | 1.59 | 1.59 | 1.79 | 2600.0 | 1.79 |
2020-03-11 | 1.87 | 1.7 | 1.7 | 1.8 | 17800.0 | 1.8 |
2020-03-10 | 1.78 | 1.54 | 1.56 | 1.78 | 43800.0 | 1.78 |
2020-03-09 | 1.62 | 1.52 | 1.52 | 1.56 | 72200.0 | 1.56 |
2020-03-06 | 1.81 | 1.71 | 1.71 | 1.81 | 2100.0 | 1.81 |
2020-03-05 | 1.82 | 1.71 | 1.73 | 1.82 | 8100.0 | 1.82 |
2020-03-04 | 1.84 | 1.73 | 1.84 | 1.78 | 13100.0 | 1.78 |
2020-03-03 | 1.92 | 1.75 | 1.83 | 1.85 | 36400.0 | 1.85 |
2020-03-02 | 1.97 | 1.81 | 1.9 | 1.81 | 41900.0 | 1.81 |
2020-02-28 | 1.96 | 1.85 | 1.89 | 1.88 | 11600.0 | 1.88 |
2020-02-27 | 1.94 | 1.85 | 1.94 | 1.9 | 24000.0 | 1.9 |
2020-02-26 | 2.07 | 1.94 | 2.0 | 1.96 | 10000.0 | 1.96 |
2020-02-25 | 2.07 | 1.94 | 2.07 | 1.98 | 17600.0 | 1.98 |
2020-02-24 | 2.05 | 1.91 | 2.01 | 2.02 | 28700.0 | 2.02 |
2020-02-21 | 2.08 | 2.0 | 2.0 | 2.04 | 21400.0 | 2.04 |
2020-02-20 | 2.15 | 2.08 | 2.14 | 2.1 | 9100.0 | 2.1 |
2020-02-19 | 2.19 | 2.08 | 2.19 | 2.12 | 8800.0 | 2.12 |
2020-02-18 | 2.19 | 2.07 | 2.17 | 2.15 | 18900.0 | 2.15 |