名前 | Bluegreen Vacations Corporation Common Stock |
ティッカー | BXG |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.76 | 7.41 | 7.65 | 7.41 | 40500.0 | 7.41 |
2021-02-12 | 7.91 | 7.77 | 7.86 | 7.84 | 12400.0 | 7.84 |
2021-02-11 | 8.1 | 7.86 | 8.05 | 7.86 | 13900.0 | 7.86 |
2021-02-10 | 8.15 | 7.93 | 8.14 | 7.93 | 18800.0 | 7.93 |
2021-02-09 | 8.38 | 8.07 | 8.16 | 8.07 | 14900.0 | 8.07 |
2021-02-08 | 8.19 | 7.92 | 7.92 | 7.99 | 38900.0 | 7.99 |
2021-02-05 | 8.05 | 7.7 | 7.85 | 7.9 | 46200.0 | 7.9 |
2021-02-04 | 7.79 | 7.48 | 7.48 | 7.7 | 25200.0 | 7.7 |
2021-02-03 | 7.74 | 7.37 | 7.55 | 7.5 | 23500.0 | 7.5 |
2021-02-02 | 7.86 | 7.36 | 7.61 | 7.51 | 18200.0 | 7.51 |
2021-02-01 | 7.71 | 7.27 | 7.6 | 7.64 | 27000.0 | 7.64 |
2021-01-29 | 7.8 | 7.27 | 7.5 | 7.73 | 24100.0 | 7.73 |
2021-01-28 | 7.68 | 7.26 | 7.46 | 7.58 | 27800.0 | 7.58 |
2021-01-27 | 7.57 | 7.19 | 7.56 | 7.31 | 58200.0 | 7.31 |
2021-01-26 | 7.84 | 7.64 | 7.8 | 7.67 | 16000.0 | 7.67 |
2021-01-25 | 7.9 | 7.6 | 7.64 | 7.84 | 36000.0 | 7.84 |
2021-01-22 | 7.8 | 7.39 | 7.47 | 7.72 | 38400.0 | 7.72 |
2021-01-21 | 7.59 | 7.3 | 7.3 | 7.49 | 35100.0 | 7.49 |
2021-01-20 | 7.65 | 7.22 | 7.38 | 7.38 | 26000.0 | 7.38 |
2021-01-19 | 7.57 | 7.13 | 7.41 | 7.38 | 15200.0 | 7.38 |
2021-01-15 | 7.46 | 7.0 | 7.36 | 7.37 | 28900.0 | 7.37 |
2021-01-14 | 7.93 | 7.4 | 7.51 | 7.4 | 31400.0 | 7.4 |
2021-01-13 | 7.6 | 7.46 | 7.6 | 7.53 | 18100.0 | 7.53 |
2021-01-12 | 7.83 | 7.46 | 7.65 | 7.64 | 38400.0 | 7.64 |
2021-01-11 | 7.66 | 7.45 | 7.55 | 7.6 | 21200.0 | 7.6 |
2021-01-08 | 7.73 | 7.43 | 7.68 | 7.61 | 27900.0 | 7.61 |
2021-01-07 | 8.0 | 7.7 | 7.79 | 7.7 | 23800.0 | 7.7 |
2021-01-06 | 8.0 | 7.5 | 7.5 | 7.79 | 36400.0 | 7.79 |
2021-01-05 | 7.82 | 7.41 | 7.55 | 7.44 | 24100.0 | 7.44 |
2021-01-04 | 7.94 | 7.5 | 7.94 | 7.51 | 23400.0 | 7.51 |
2020-12-31 | 7.97 | 7.46 | 7.5 | 7.94 | 145900.0 | 7.94 |
2020-12-30 | 7.5 | 7.09 | 7.12 | 7.22 | 59000.0 | 7.22 |
2020-12-29 | 7.12 | 6.91 | 7.0 | 7.11 | 33600.0 | 7.11 |
2020-12-28 | 6.97 | 6.75 | 6.8 | 6.93 | 39100.0 | 6.93 |
2020-12-24 | 6.96 | 6.85 | 6.93 | 6.95 | 6900.0 | 6.95 |
2020-12-23 | 6.99 | 6.65 | 6.65 | 6.84 | 41700.0 | 6.84 |
2020-12-22 | 6.58 | 6.39 | 6.58 | 6.43 | 19700.0 | 6.43 |
2020-12-21 | 6.68 | 6.5 | 6.61 | 6.58 | 31000.0 | 6.58 |
2020-12-18 | 7.21 | 6.63 | 7.18 | 6.65 | 149400.0 | 6.65 |
2020-12-17 | 7.14 | 6.98 | 7.13 | 7.04 | 16300.0 | 7.04 |
2020-12-16 | 7.21 | 7.04 | 7.1 | 7.12 | 15000.0 | 7.12 |
2020-12-15 | 7.24 | 6.97 | 6.99 | 7.16 | 19500.0 | 7.16 |
2020-12-14 | 7.09 | 6.81 | 7.09 | 6.99 | 21200.0 | 6.99 |
2020-12-11 | 7.08 | 6.8 | 7.08 | 7.03 | 26000.0 | 7.03 |
2020-12-10 | 7.11 | 6.75 | 6.95 | 7.08 | 23900.0 | 7.08 |
2020-12-09 | 7.17 | 6.75 | 7.12 | 6.83 | 34000.0 | 6.83 |
2020-12-08 | 7.24 | 6.95 | 7.16 | 7.03 | 45500.0 | 7.03 |
2020-12-07 | 7.73 | 6.91 | 7.37 | 7.11 | 76100.0 | 7.11 |
2020-12-04 | 7.15 | 6.63 | 6.75 | 7.11 | 41600.0 | 7.11 |
2020-12-03 | 6.73 | 6.38 | 6.38 | 6.63 | 24300.0 | 6.63 |
2020-12-02 | 6.48 | 6.08 | 6.32 | 6.41 | 17000.0 | 6.41 |
2020-12-01 | 6.5 | 6.33 | 6.5 | 6.35 | 28900.0 | 6.35 |
2020-11-30 | 6.49 | 6.14 | 6.49 | 6.36 | 58900.0 | 6.36 |
2020-11-27 | 6.39 | 6.22 | 6.28 | 6.39 | 14500.0 | 6.39 |
2020-11-25 | 6.5 | 6.3 | 6.36 | 6.3 | 44200.0 | 6.3 |
2020-11-24 | 6.39 | 6.21 | 6.25 | 6.32 | 95200.0 | 6.32 |
2020-11-23 | 6.25 | 6.0 | 6.0 | 6.16 | 23000.0 | 6.16 |
2020-11-20 | 6.0 | 5.81 | 5.83 | 5.98 | 22500.0 | 5.98 |
2020-11-19 | 6.02 | 5.83 | 5.94 | 5.91 | 32100.0 | 5.91 |
2020-11-18 | 6.18 | 5.98 | 6.06 | 6.0 | 14900.0 | 6.0 |
2020-11-17 | 6.18 | 5.92 | 5.98 | 6.05 | 20300.0 | 6.05 |
2020-11-16 | 6.32 | 5.95 | 6.2 | 6.0 | 61400.0 | 6.0 |
2020-11-13 | 6.18 | 5.99 | 6.03 | 6.1 | 23800.0 | 6.1 |
2020-11-12 | 6.0 | 5.81 | 5.94 | 6.0 | 30200.0 | 6.0 |
2020-11-11 | 6.05 | 5.66 | 5.72 | 6.0 | 27100.0 | 6.0 |
2020-11-10 | 6.1 | 5.72 | 6.1 | 5.72 | 44700.0 | 5.72 |
2020-11-09 | 6.07 | 5.3 | 5.5 | 5.95 | 194700.0 | 5.95 |
2020-11-06 | 5.1 | 4.95 | 5.1 | 5.01 | 12700.0 | 5.01 |
2020-11-05 | 5.1 | 4.95 | 4.95 | 5.09 | 9300.0 | 5.09 |
2020-11-04 | 5.0 | 4.87 | 4.92 | 4.94 | 30300.0 | 4.94 |
2020-11-03 | 4.99 | 4.92 | 4.95 | 4.92 | 27000.0 | 4.92 |
2020-11-02 | 5.24 | 4.85 | 4.95 | 4.86 | 12900.0 | 4.86 |
2020-10-30 | 4.95 | 4.74 | 4.95 | 4.87 | 28900.0 | 4.87 |
2020-10-29 | 5.03 | 4.78 | 4.85 | 4.97 | 32400.0 | 4.97 |
2020-10-28 | 4.94 | 4.68 | 4.92 | 4.89 | 60600.0 | 4.89 |
2020-10-27 | 5.12 | 4.96 | 5.08 | 5.01 | 52400.0 | 5.01 |
2020-10-26 | 5.29 | 5.06 | 5.29 | 5.14 | 43100.0 | 5.14 |
2020-10-23 | 5.5 | 5.32 | 5.38 | 5.42 | 62000.0 | 5.42 |
2020-10-22 | 5.45 | 5.29 | 5.34 | 5.4 | 70900.0 | 5.4 |
2020-10-21 | 5.42 | 5.28 | 5.41 | 5.36 | 40100.0 | 5.36 |
2020-10-20 | 5.44 | 5.34 | 5.38 | 5.41 | 21900.0 | 5.41 |
2020-10-19 | 5.4 | 5.26 | 5.26 | 5.37 | 36200.0 | 5.37 |
2020-10-16 | 5.36 | 5.14 | 5.19 | 5.29 | 44700.0 | 5.29 |
2020-10-15 | 5.29 | 5.14 | 5.2 | 5.18 | 32900.0 | 5.18 |
2020-10-14 | 5.28 | 5.16 | 5.23 | 5.25 | 38600.0 | 5.25 |
2020-10-13 | 5.32 | 5.11 | 5.32 | 5.26 | 16100.0 | 5.26 |
2020-10-12 | 5.37 | 5.24 | 5.29 | 5.33 | 31400.0 | 5.33 |
2020-10-09 | 5.4 | 5.21 | 5.29 | 5.31 | 22700.0 | 5.31 |
2020-10-08 | 5.3 | 5.17 | 5.17 | 5.24 | 34300.0 | 5.24 |
2020-10-07 | 5.25 | 5.11 | 5.11 | 5.15 | 23600.0 | 5.15 |
2020-10-06 | 5.21 | 5.06 | 5.21 | 5.1 | 86500.0 | 5.1 |
2020-10-05 | 5.3 | 4.93 | 5.3 | 5.15 | 41400.0 | 5.15 |
2020-10-02 | 5.3 | 4.96 | 4.97 | 5.27 | 38000.0 | 5.27 |
2020-10-01 | 5.04 | 4.83 | 4.98 | 5.04 | 46800.0 | 5.04 |
2020-09-30 | 5.07 | 4.85 | 5.04 | 4.9 | 52900.0 | 4.9 |
2020-09-29 | 5.18 | 4.98 | 5.15 | 5.02 | 31200.0 | 5.02 |
2020-09-28 | 5.25 | 5.11 | 5.11 | 5.18 | 25300.0 | 5.18 |
2020-09-25 | 5.07 | 4.86 | 4.92 | 5.05 | 54500.0 | 5.05 |
2020-09-24 | 5.05 | 4.8 | 4.92 | 4.93 | 32800.0 | 4.93 |
2020-09-23 | 5.25 | 4.86 | 5.17 | 4.96 | 48700.0 | 4.96 |
2020-09-22 | 5.17 | 5.0 | 5.09 | 5.17 | 40600.0 | 5.17 |
2020-09-21 | 5.31 | 4.89 | 5.31 | 5.11 | 109200.0 | 5.11 |
2020-09-18 | 5.44 | 5.3 | 5.4 | 5.44 | 86100.0 | 5.44 |
2020-09-17 | 5.47 | 5.28 | 5.28 | 5.4 | 45200.0 | 5.4 |
2020-09-16 | 5.49 | 5.28 | 5.35 | 5.36 | 167400.0 | 5.36 |
2020-09-15 | 5.57 | 5.32 | 5.57 | 5.35 | 29300.0 | 5.35 |
2020-09-14 | 5.64 | 5.39 | 5.4 | 5.53 | 28900.0 | 5.53 |
2020-09-11 | 5.49 | 5.35 | 5.48 | 5.38 | 31800.0 | 5.38 |
2020-09-10 | 5.51 | 5.35 | 5.4 | 5.41 | 50700.0 | 5.41 |
2020-09-09 | 5.47 | 5.3 | 5.44 | 5.31 | 35300.0 | 5.31 |
2020-09-08 | 5.79 | 5.41 | 5.79 | 5.42 | 40400.0 | 5.42 |
2020-09-04 | 5.85 | 5.56 | 5.79 | 5.84 | 46400.0 | 5.84 |
2020-09-03 | 5.82 | 5.63 | 5.71 | 5.66 | 55700.0 | 5.66 |
2020-09-02 | 5.78 | 5.61 | 5.64 | 5.72 | 46700.0 | 5.72 |
2020-09-01 | 5.68 | 5.54 | 5.58 | 5.6 | 48400.0 | 5.6 |
2020-08-31 | 5.85 | 5.55 | 5.82 | 5.56 | 51100.0 | 5.56 |
2020-08-28 | 5.9 | 5.52 | 5.54 | 5.83 | 66200.0 | 5.83 |
2020-08-27 | 5.71 | 5.4 | 5.41 | 5.56 | 81100.0 | 5.56 |
2020-08-26 | 5.68 | 5.45 | 5.64 | 5.5 | 47700.0 | 5.5 |
2020-08-25 | 5.73 | 5.52 | 5.63 | 5.7 | 41500.0 | 5.7 |
2020-08-24 | 5.83 | 5.5 | 5.6 | 5.63 | 96800.0 | 5.63 |
2020-08-21 | 5.6 | 5.4 | 5.47 | 5.49 | 60400.0 | 5.49 |
2020-08-20 | 5.47 | 5.32 | 5.38 | 5.4 | 80800.0 | 5.4 |
2020-08-19 | 5.6 | 5.31 | 5.39 | 5.38 | 87900.0 | 5.38 |
2020-08-18 | 5.54 | 5.26 | 5.43 | 5.28 | 109900.0 | 5.28 |
2020-08-17 | 5.6 | 5.27 | 5.6 | 5.39 | 99500.0 | 5.39 |
2020-08-14 | 5.77 | 5.62 | 5.62 | 5.67 | 73500.0 | 5.67 |
2020-08-13 | 5.81 | 5.56 | 5.59 | 5.64 | 60000.0 | 5.64 |
2020-08-12 | 5.85 | 5.56 | 5.79 | 5.65 | 54800.0 | 5.65 |
2020-08-11 | 5.89 | 5.41 | 5.58 | 5.72 | 144400.0 | 5.72 |
2020-08-10 | 6.07 | 5.5 | 5.5 | 6.04 | 110400.0 | 6.04 |
2020-08-07 | 5.5 | 4.97 | 5.26 | 5.44 | 290300.0 | 5.44 |
2020-08-06 | 6.24 | 5.64 | 6.2 | 5.9 | 175700.0 | 5.9 |
2020-08-05 | 6.39 | 5.68 | 6.23 | 6.25 | 489000.0 | 6.25 |
2020-08-04 | 8.45 | 7.45 | 7.61 | 7.64 | 511800.0 | 6.45 |
2020-08-03 | 7.66 | 7.21 | 7.45 | 7.46 | 272500.0 | 6.3 |
2020-07-31 | 7.52 | 7.02 | 7.5 | 7.2 | 149200.0 | 6.08 |
2020-07-30 | 7.46 | 7.2 | 7.23 | 7.29 | 172100.0 | 6.15 |
2020-07-29 | 7.19 | 6.74 | 6.74 | 7.13 | 98100.0 | 6.02 |
2020-07-28 | 6.95 | 6.53 | 6.66 | 6.71 | 81800.0 | 5.66 |
2020-07-27 | 6.75 | 6.22 | 6.68 | 6.67 | 140400.0 | 5.63 |
2020-07-24 | 7.25 | 6.3 | 6.3 | 6.5 | 253900.0 | 5.49 |
2020-07-23 | 6.93 | 5.86 | 6.23 | 6.35 | 397500.0 | 5.36 |
2020-07-22 | 5.55 | 5.28 | 5.36 | 5.32 | 19400.0 | 4.49 |
2020-07-21 | 5.53 | 5.3 | 5.33 | 5.36 | 40500.0 | 4.53 |
2020-07-20 | 5.49 | 5.22 | 5.46 | 5.27 | 19700.0 | 4.45 |
2020-07-17 | 5.62 | 5.41 | 5.56 | 5.45 | 24500.0 | 4.6 |
2020-07-16 | 5.72 | 5.55 | 5.7 | 5.61 | 32500.0 | 4.74 |
2020-07-15 | 5.77 | 5.27 | 5.27 | 5.74 | 109300.0 | 4.85 |
2020-07-14 | 5.26 | 5.09 | 5.18 | 5.17 | 24000.0 | 4.36 |
2020-07-13 | 5.31 | 5.06 | 5.24 | 5.14 | 36700.0 | 4.34 |
2020-07-10 | 5.36 | 5.17 | 5.27 | 5.2 | 45000.0 | 4.39 |
2020-07-09 | 5.29 | 5.12 | 5.29 | 5.22 | 57900.0 | 4.41 |
2020-07-08 | 5.34 | 5.15 | 5.24 | 5.28 | 39000.0 | 4.46 |
2020-07-07 | 5.3 | 5.08 | 5.26 | 5.23 | 38700.0 | 4.42 |
2020-07-06 | 5.36 | 5.12 | 5.25 | 5.34 | 31800.0 | 4.51 |
2020-07-02 | 5.53 | 5.09 | 5.47 | 5.12 | 40700.0 | 4.32 |
2020-07-01 | 5.49 | 5.2 | 5.45 | 5.32 | 56900.0 | 4.49 |
2020-06-30 | 5.49 | 5.02 | 5.24 | 5.42 | 90100.0 | 4.58 |
2020-06-29 | 5.26 | 4.88 | 5.03 | 5.26 | 90400.0 | 4.44 |
2020-06-26 | 5.11 | 4.6 | 4.65 | 5.03 | 247800.0 | 4.25 |
2020-06-25 | 4.84 | 4.53 | 4.74 | 4.7 | 70700.0 | 3.97 |
2020-06-24 | 4.95 | 4.7 | 4.92 | 4.76 | 108700.0 | 4.02 |
2020-06-23 | 5.11 | 4.9 | 5.11 | 4.95 | 87400.0 | 4.18 |
2020-06-22 | 5.03 | 4.86 | 4.99 | 5.01 | 69500.0 | 4.23 |
2020-06-19 | 5.21 | 5.0 | 5.1 | 5.02 | 125800.0 | 4.24 |
2020-06-18 | 5.18 | 4.94 | 5.06 | 5.08 | 97200.0 | 4.29 |
2020-06-17 | 5.15 | 4.99 | 5.15 | 5.06 | 62300.0 | 4.27 |
2020-06-16 | 5.37 | 5.07 | 5.26 | 5.14 | 73600.0 | 4.34 |
2020-06-15 | 5.19 | 4.82 | 4.9 | 4.98 | 85500.0 | 4.2 |
2020-06-12 | 5.14 | 4.81 | 4.81 | 5.12 | 69500.0 | 4.32 |
2020-06-11 | 5.25 | 4.44 | 5.25 | 4.48 | 174100.0 | 3.78 |
2020-06-10 | 5.64 | 5.44 | 5.6 | 5.54 | 200600.0 | 4.68 |
2020-06-09 | 5.86 | 5.35 | 5.86 | 5.59 | 167000.0 | 4.72 |
2020-06-08 | 6.21 | 5.61 | 5.66 | 6.0 | 284900.0 | 5.07 |
2020-06-05 | 5.33 | 4.8 | 4.8 | 5.31 | 233700.0 | 4.48 |
2020-06-04 | 4.75 | 4.53 | 4.68 | 4.63 | 125900.0 | 3.91 |
2020-06-03 | 4.77 | 4.47 | 4.55 | 4.66 | 142900.0 | 3.93 |
2020-06-02 | 4.53 | 4.26 | 4.42 | 4.52 | 107300.0 | 3.82 |
2020-06-01 | 4.54 | 4.3 | 4.33 | 4.34 | 90000.0 | 3.66 |
2020-05-29 | 4.48 | 4.19 | 4.23 | 4.36 | 76000.0 | 3.68 |
2020-05-28 | 4.53 | 4.2 | 4.53 | 4.32 | 142600.0 | 3.65 |
2020-05-27 | 4.59 | 4.2 | 4.5 | 4.43 | 108100.0 | 3.74 |
2020-05-26 | 4.47 | 4.14 | 4.25 | 4.39 | 172600.0 | 3.71 |
2020-05-22 | 4.05 | 3.83 | 3.96 | 4.05 | 120400.0 | 3.42 |
2020-05-21 | 4.0 | 3.75 | 3.75 | 3.94 | 112500.0 | 3.33 |
2020-05-20 | 3.9 | 3.64 | 3.89 | 3.7 | 171600.0 | 3.12 |
2020-05-19 | 4.1 | 3.75 | 4.04 | 3.76 | 393700.0 | 3.17 |
2020-05-18 | 4.18 | 3.85 | 4.08 | 4.03 | 119600.0 | 3.4 |
2020-05-15 | 4.1 | 3.78 | 4.1 | 3.81 | 124800.0 | 3.22 |
2020-05-14 | 4.12 | 3.53 | 3.58 | 4.03 | 207100.0 | 3.4 |
2020-05-13 | 3.86 | 3.41 | 3.86 | 3.55 | 248100.0 | 3.0 |
2020-05-12 | 4.13 | 3.75 | 4.09 | 3.76 | 117800.0 | 3.17 |
2020-05-11 | 4.37 | 3.93 | 4.37 | 3.98 | 103600.0 | 3.36 |
2020-05-08 | 4.24 | 4.0 | 4.06 | 4.06 | 81900.0 | 3.43 |
2020-05-07 | 4.35 | 3.9 | 4.18 | 3.93 | 137200.0 | 3.32 |
2020-05-06 | 4.82 | 3.71 | 4.81 | 3.93 | 724100.0 | 3.32 |
2020-05-05 | 5.18 | 4.72 | 5.03 | 4.73 | 56400.0 | 3.99 |
2020-05-04 | 5.26 | 4.67 | 5.26 | 4.8 | 73400.0 | 4.05 |
2020-05-01 | 6.0 | 5.3 | 5.51 | 5.32 | 56700.0 | 4.49 |
2020-04-30 | 6.54 | 5.2 | 6.51 | 5.45 | 282300.0 | 4.6 |
2020-04-29 | 6.78 | 6.04 | 6.1 | 6.7 | 49500.0 | 5.66 |
2020-04-28 | 5.91 | 5.61 | 5.7 | 5.83 | 20700.0 | 4.92 |
2020-04-27 | 5.67 | 5.37 | 5.37 | 5.55 | 22900.0 | 4.69 |
2020-04-24 | 5.75 | 5.04 | 5.75 | 5.35 | 46500.0 | 4.52 |
2020-04-23 | 5.78 | 5.28 | 5.59 | 5.68 | 45400.0 | 4.8 |
2020-04-22 | 5.6 | 4.91 | 5.09 | 5.56 | 48600.0 | 4.69 |
2020-04-21 | 5.36 | 4.83 | 5.26 | 4.9 | 30600.0 | 4.14 |
2020-04-20 | 5.46 | 5.0 | 5.12 | 5.42 | 54800.0 | 4.58 |
2020-04-17 | 5.32 | 4.75 | 4.88 | 5.28 | 73800.0 | 4.46 |
2020-04-16 | 4.75 | 4.36 | 4.75 | 4.59 | 63400.0 | 3.88 |
2020-04-15 | 4.75 | 4.43 | 4.59 | 4.66 | 33000.0 | 3.93 |
2020-04-14 | 5.1 | 4.73 | 4.94 | 4.81 | 32200.0 | 4.06 |
2020-04-13 | 4.98 | 4.54 | 4.77 | 4.76 | 27500.0 | 4.02 |
2020-04-09 | 5.07 | 4.57 | 4.73 | 4.72 | 46300.0 | 3.98 |
2020-04-08 | 4.74 | 4.54 | 4.64 | 4.61 | 43100.0 | 3.89 |
2020-04-07 | 5.28 | 4.42 | 5.04 | 4.53 | 52300.0 | 3.82 |
2020-04-06 | 5.0 | 4.58 | 4.58 | 4.75 | 50700.0 | 4.01 |
2020-04-03 | 4.71 | 4.26 | 4.61 | 4.32 | 41500.0 | 3.65 |
2020-04-02 | 5.09 | 4.54 | 4.58 | 4.71 | 25800.0 | 3.98 |
2020-04-01 | 5.54 | 4.65 | 5.45 | 4.8 | 53200.0 | 4.05 |
2020-03-31 | 5.9 | 5.47 | 5.47 | 5.78 | 83700.0 | 4.88 |
2020-03-30 | 5.48 | 4.7 | 5.0 | 5.47 | 39400.0 | 4.62 |
2020-03-27 | 5.31 | 4.65 | 5.1 | 5.03 | 40800.0 | 4.25 |
2020-03-26 | 5.72 | 4.87 | 5.0 | 5.32 | 42500.0 | 4.49 |
2020-03-25 | 5.29 | 4.47 | 4.62 | 5.1 | 44400.0 | 4.31 |
2020-03-24 | 4.79 | 4.41 | 4.49 | 4.62 | 64300.0 | 3.9 |
2020-03-23 | 4.24 | 3.96 | 4.17 | 4.21 | 30700.0 | 3.55 |
2020-03-20 | 4.47 | 4.0 | 4.02 | 4.17 | 88400.0 | 3.52 |
2020-03-19 | 4.06 | 3.37 | 3.39 | 3.83 | 106000.0 | 3.23 |
2020-03-18 | 3.51 | 3.25 | 3.47 | 3.42 | 46200.0 | 2.89 |
2020-03-17 | 5.07 | 3.8 | 4.9 | 3.87 | 134200.0 | 3.27 |
2020-03-16 | 5.55 | 4.56 | 5.55 | 4.59 | 77500.0 | 3.88 |
2020-03-13 | 5.89 | 5.36 | 5.58 | 5.89 | 81700.0 | 4.97 |
2020-03-12 | 5.7 | 5.05 | 5.7 | 5.32 | 110600.0 | 4.49 |
2020-03-11 | 6.69 | 5.98 | 6.69 | 6.07 | 74900.0 | 5.12 |
2020-03-10 | 6.77 | 6.29 | 6.75 | 6.72 | 49600.0 | 5.67 |
2020-03-09 | 6.73 | 6.27 | 6.73 | 6.29 | 48800.0 | 5.31 |
2020-03-06 | 7.09 | 6.84 | 6.88 | 6.97 | 27300.0 | 5.88 |
2020-03-05 | 7.3 | 6.92 | 7.2 | 6.99 | 47700.0 | 5.9 |
2020-03-04 | 7.45 | 6.98 | 7.45 | 7.26 | 41900.0 | 6.13 |
2020-03-03 | 7.83 | 7.35 | 7.83 | 7.38 | 46200.0 | 6.23 |
2020-03-02 | 7.75 | 7.27 | 7.73 | 7.66 | 36000.0 | 6.47 |
2020-02-28 | 7.91 | 7.57 | 7.58 | 7.76 | 84200.0 | 6.55 |
2020-02-27 | 8.35 | 7.68 | 7.98 | 7.73 | 54200.0 | 6.53 |
2020-02-26 | 8.89 | 7.95 | 8.88 | 8.02 | 0.0 | 6.77 |
2020-02-25 | 9.03 | 8.55 | 8.99 | 8.64 | 43800.0 | 7.29 |
2020-02-24 | 9.48 | 8.89 | 9.42 | 9.01 | 36400.0 | 7.61 |
2020-02-21 | 9.6 | 9.28 | 9.44 | 9.55 | 12800.0 | 8.06 |
2020-02-20 | 9.47 | 9.27 | 9.27 | 9.41 | 16600.0 | 7.94 |
2020-02-19 | 9.36 | 9.23 | 9.23 | 9.33 | 4300.0 | 7.88 |
2020-02-18 | 9.34 | 9.19 | 9.29 | 9.28 | 13200.0 | 7.83 |