名前 | Celsius Holdings Inc. Common Stock |
ティッカー | CELH |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 63.67 | 58.38 | 62.97 | 62.25 | 881100.0 | 62.25 |
2021-02-12 | 65.0 | 61.48 | 64.69 | 61.74 | 906000.0 | 61.74 |
2021-02-11 | 64.24 | 59.69 | 61.95 | 64.14 | 713100.0 | 64.14 |
2021-02-10 | 66.68 | 60.82 | 61.46 | 60.87 | 1212400.0 | 60.87 |
2021-02-09 | 64.84 | 60.58 | 63.78 | 61.84 | 876400.0 | 61.84 |
2021-02-08 | 67.55 | 64.0 | 65.22 | 64.12 | 950900.0 | 64.12 |
2021-02-05 | 64.39 | 59.92 | 60.24 | 63.96 | 784500.0 | 63.96 |
2021-02-04 | 60.1 | 56.91 | 58.74 | 59.3 | 553100.0 | 59.3 |
2021-02-03 | 60.0 | 55.89 | 59.17 | 59.07 | 931400.0 | 59.07 |
2021-02-02 | 57.8 | 54.0 | 56.0 | 57.46 | 1274800.0 | 57.46 |
2021-02-01 | 56.47 | 52.66 | 53.54 | 55.9 | 812900.0 | 55.9 |
2021-01-29 | 57.39 | 52.15 | 55.99 | 53.4 | 916900.0 | 53.4 |
2021-01-28 | 59.83 | 52.51 | 59.42 | 56.06 | 1390500.0 | 56.06 |
2021-01-27 | 63.79 | 55.29 | 63.27 | 56.84 | 2137400.0 | 56.84 |
2021-01-26 | 67.18 | 61.43 | 62.39 | 64.91 | 984700.0 | 64.91 |
2021-01-25 | 67.29 | 60.2 | 64.6 | 62.92 | 1449300.0 | 62.92 |
2021-01-22 | 66.38 | 61.75 | 62.71 | 64.68 | 1040000.0 | 64.68 |
2021-01-21 | 66.45 | 61.39 | 66.0 | 63.18 | 1338900.0 | 63.18 |
2021-01-20 | 70.66 | 63.64 | 69.99 | 65.58 | 1727100.0 | 65.58 |
2021-01-19 | 69.7 | 63.55 | 67.04 | 69.58 | 1334100.0 | 69.58 |
2021-01-15 | 67.72 | 62.5 | 63.99 | 65.25 | 1499000.0 | 65.25 |
2021-01-14 | 66.81 | 59.63 | 59.8 | 64.82 | 2399300.0 | 64.82 |
2021-01-13 | 60.33 | 57.5 | 59.56 | 59.6 | 1800400.0 | 59.6 |
2021-01-12 | 59.58 | 56.12 | 56.92 | 59.31 | 1104900.0 | 59.31 |
2021-01-11 | 58.77 | 55.05 | 58.1 | 57.11 | 1345700.0 | 57.11 |
2021-01-08 | 58.76 | 55.99 | 56.01 | 58.54 | 3798900.0 | 58.54 |
2021-01-07 | 56.45 | 50.41 | 52.5 | 56.34 | 1695600.0 | 56.34 |
2021-01-06 | 56.87 | 51.67 | 51.96 | 52.34 | 7246200.0 | 52.34 |
2021-01-05 | 55.79 | 47.15 | 48.78 | 52.15 | 2588600.0 | 52.15 |
2021-01-04 | 52.72 | 48.48 | 52.67 | 49.54 | 1820500.0 | 49.54 |
2020-12-31 | 52.1 | 48.37 | 49.85 | 50.31 | 3653200.0 | 50.31 |
2020-12-30 | 44.93 | 39.71 | 40.8 | 44.42 | 971400.0 | 44.42 |
2020-12-29 | 42.69 | 38.77 | 41.83 | 40.88 | 989700.0 | 40.88 |
2020-12-28 | 45.1 | 41.42 | 45.1 | 41.88 | 1030200.0 | 41.88 |
2020-12-24 | 44.49 | 42.9 | 43.0 | 44.15 | 811800.0 | 44.15 |
2020-12-23 | 43.26 | 40.6 | 41.5 | 43.0 | 772600.0 | 43.0 |
2020-12-22 | 42.92 | 40.0 | 41.48 | 41.35 | 1442500.0 | 41.35 |
2020-12-21 | 41.53 | 38.0 | 38.52 | 41.31 | 777100.0 | 41.31 |
2020-12-18 | 41.54 | 38.88 | 40.18 | 39.21 | 1022800.0 | 39.21 |
2020-12-17 | 40.82 | 38.43 | 40.58 | 39.88 | 783300.0 | 39.88 |
2020-12-16 | 40.24 | 35.54 | 36.01 | 39.69 | 1423700.0 | 39.69 |
2020-12-15 | 36.42 | 35.4 | 36.02 | 36.0 | 701100.0 | 36.0 |
2020-12-14 | 37.47 | 35.6 | 36.82 | 35.66 | 477200.0 | 35.66 |
2020-12-11 | 36.98 | 35.55 | 35.93 | 36.38 | 569600.0 | 36.38 |
2020-12-10 | 36.78 | 35.0 | 35.42 | 36.37 | 522000.0 | 36.37 |
2020-12-09 | 37.33 | 34.84 | 37.26 | 35.67 | 1070800.0 | 35.67 |
2020-12-08 | 38.14 | 36.2 | 37.29 | 37.32 | 636000.0 | 37.32 |
2020-12-07 | 38.11 | 36.24 | 36.26 | 37.38 | 929500.0 | 37.38 |
2020-12-04 | 37.04 | 34.14 | 36.5 | 35.6 | 1035100.0 | 35.6 |
2020-12-03 | 36.8 | 34.78 | 35.75 | 36.22 | 830500.0 | 36.22 |
2020-12-02 | 36.1 | 33.77 | 34.82 | 35.51 | 990400.0 | 35.51 |
2020-12-01 | 37.36 | 31.31 | 32.6 | 34.75 | 2352300.0 | 34.75 |
2020-11-30 | 33.5 | 31.57 | 33.42 | 32.25 | 1560200.0 | 32.25 |
2020-11-27 | 33.7 | 30.69 | 31.04 | 32.69 | 755600.0 | 32.69 |
2020-11-25 | 31.8 | 30.11 | 31.5 | 30.44 | 1201500.0 | 30.44 |
2020-11-24 | 33.99 | 31.01 | 33.82 | 31.18 | 1677800.0 | 31.18 |
2020-11-23 | 34.77 | 33.15 | 34.38 | 33.7 | 968900.0 | 33.7 |
2020-11-20 | 34.78 | 32.72 | 34.07 | 34.16 | 873900.0 | 34.16 |
2020-11-19 | 34.14 | 31.63 | 31.65 | 34.02 | 1025800.0 | 34.02 |
2020-11-18 | 32.95 | 31.45 | 32.4 | 31.93 | 950200.0 | 31.93 |
2020-11-17 | 33.64 | 30.64 | 33.64 | 32.31 | 2059300.0 | 32.31 |
2020-11-16 | 35.44 | 32.1 | 32.95 | 34.09 | 2082100.0 | 34.09 |
2020-11-13 | 32.75 | 30.05 | 32.09 | 32.58 | 2671600.0 | 32.58 |
2020-11-12 | 32.75 | 25.5 | 27.57 | 31.96 | 6993700.0 | 31.96 |
2020-11-11 | 24.84 | 23.8 | 23.99 | 24.77 | 942600.0 | 24.77 |
2020-11-10 | 24.49 | 23.02 | 24.12 | 23.95 | 805700.0 | 23.95 |
2020-11-09 | 25.76 | 23.02 | 24.5 | 24.11 | 1170500.0 | 24.11 |
2020-11-06 | 24.88 | 23.5 | 23.78 | 23.72 | 642000.0 | 23.72 |
2020-11-05 | 25.21 | 22.62 | 24.0 | 23.86 | 1118600.0 | 23.86 |
2020-11-04 | 24.19 | 22.2 | 22.2 | 23.49 | 982400.0 | 23.49 |
2020-11-03 | 22.46 | 20.6 | 20.66 | 22.09 | 904700.0 | 22.09 |
2020-11-02 | 20.77 | 20.0 | 20.44 | 20.41 | 656000.0 | 20.41 |
2020-10-30 | 22.3 | 19.8 | 22.0 | 20.11 | 1231700.0 | 20.11 |
2020-10-29 | 23.0 | 20.7 | 21.71 | 22.3 | 1235000.0 | 22.3 |
2020-10-28 | 21.95 | 20.76 | 21.18 | 21.41 | 982800.0 | 21.41 |
2020-10-27 | 22.17 | 20.62 | 20.8 | 21.81 | 795400.0 | 21.81 |
2020-10-26 | 22.08 | 20.28 | 21.85 | 20.72 | 1120400.0 | 20.72 |
2020-10-23 | 24.29 | 21.23 | 23.29 | 22.03 | 1322800.0 | 22.03 |
2020-10-22 | 23.59 | 21.43 | 21.46 | 22.99 | 1750300.0 | 22.99 |
2020-10-21 | 21.7 | 20.85 | 21.45 | 21.28 | 468600.0 | 21.28 |
2020-10-20 | 21.82 | 20.83 | 21.2 | 21.31 | 409900.0 | 21.31 |
2020-10-19 | 22.04 | 20.52 | 21.0 | 21.18 | 723600.0 | 21.18 |
2020-10-16 | 21.48 | 20.91 | 21.35 | 20.93 | 611300.0 | 20.93 |
2020-10-15 | 21.81 | 20.72 | 21.58 | 21.36 | 734400.0 | 21.36 |
2020-10-14 | 23.94 | 21.18 | 23.25 | 21.92 | 2265200.0 | 21.92 |
2020-10-13 | 22.98 | 21.25 | 21.25 | 22.88 | 1629800.0 | 22.88 |
2020-10-12 | 22.55 | 20.7 | 22.14 | 21.43 | 842500.0 | 21.43 |
2020-10-09 | 22.55 | 19.51 | 20.71 | 21.97 | 2237700.0 | 21.97 |
2020-10-08 | 22.86 | 20.19 | 22.32 | 20.48 | 1153500.0 | 20.48 |
2020-10-07 | 22.27 | 20.84 | 21.32 | 22.02 | 951800.0 | 22.02 |
2020-10-06 | 22.64 | 20.6 | 22.58 | 21.16 | 1200300.0 | 21.16 |
2020-10-05 | 23.36 | 21.95 | 23.03 | 22.62 | 817500.0 | 22.62 |
2020-10-02 | 23.73 | 20.81 | 21.2 | 23.03 | 1196800.0 | 23.03 |
2020-10-01 | 24.34 | 19.8 | 23.02 | 21.93 | 4521300.0 | 21.93 |
2020-09-30 | 22.8 | 20.77 | 20.83 | 22.71 | 1016800.0 | 22.71 |
2020-09-29 | 20.93 | 19.86 | 20.39 | 20.83 | 626600.0 | 20.83 |
2020-09-28 | 20.88 | 19.94 | 20.15 | 20.25 | 556400.0 | 20.25 |
2020-09-25 | 20.09 | 19.19 | 19.45 | 19.76 | 355400.0 | 19.76 |
2020-09-24 | 20.18 | 18.71 | 19.22 | 19.54 | 504000.0 | 19.54 |
2020-09-23 | 21.53 | 19.37 | 20.99 | 19.46 | 712500.0 | 19.46 |
2020-09-22 | 21.92 | 20.69 | 21.75 | 20.92 | 581500.0 | 20.92 |
2020-09-21 | 21.9 | 20.88 | 21.38 | 21.58 | 586200.0 | 21.58 |
2020-09-18 | 24.2 | 21.14 | 22.18 | 21.92 | 1563100.0 | 21.92 |
2020-09-17 | 22.08 | 20.04 | 20.6 | 21.94 | 532600.0 | 21.94 |
2020-09-16 | 22.05 | 21.13 | 21.86 | 21.2 | 433400.0 | 21.2 |
2020-09-15 | 22.84 | 21.5 | 21.5 | 21.86 | 748100.0 | 21.86 |
2020-09-14 | 21.44 | 20.43 | 20.88 | 21.13 | 426000.0 | 21.13 |
2020-09-11 | 21.06 | 19.92 | 20.92 | 20.62 | 475400.0 | 20.62 |
2020-09-10 | 21.6 | 20.43 | 20.49 | 20.79 | 665300.0 | 20.79 |
2020-09-09 | 21.07 | 19.26 | 19.49 | 20.36 | 732000.0 | 20.36 |
2020-09-08 | 19.33 | 17.95 | 18.35 | 18.71 | 551900.0 | 18.71 |
2020-09-04 | 19.18 | 17.34 | 18.75 | 18.92 | 866400.0 | 18.92 |
2020-09-03 | 19.99 | 18.61 | 19.76 | 18.64 | 533200.0 | 18.64 |
2020-09-02 | 20.47 | 19.45 | 20.47 | 19.89 | 610700.0 | 19.89 |
2020-09-01 | 20.57 | 19.1 | 19.29 | 20.22 | 549900.0 | 20.22 |
2020-08-31 | 20.38 | 18.26 | 20.32 | 19.42 | 1195600.0 | 19.42 |
2020-08-28 | 21.0 | 20.19 | 21.0 | 20.54 | 674000.0 | 20.54 |
2020-08-27 | 21.55 | 20.23 | 21.46 | 20.79 | 598600.0 | 20.79 |
2020-08-26 | 22.36 | 21.21 | 21.32 | 21.58 | 559000.0 | 21.58 |
2020-08-25 | 21.83 | 20.96 | 21.27 | 21.3 | 587900.0 | 21.3 |
2020-08-24 | 21.57 | 19.64 | 21.18 | 21.2 | 1377500.0 | 21.2 |
2020-08-21 | 22.55 | 20.64 | 22.53 | 21.3 | 1230000.0 | 21.3 |
2020-08-20 | 25.39 | 22.25 | 25.3 | 22.88 | 1939400.0 | 22.88 |
2020-08-19 | 26.76 | 23.25 | 23.25 | 25.38 | 1865600.0 | 25.38 |
2020-08-18 | 23.99 | 22.02 | 23.25 | 23.07 | 878400.0 | 23.07 |
2020-08-17 | 23.54 | 21.63 | 21.63 | 23.03 | 949900.0 | 23.03 |
2020-08-14 | 21.6 | 20.88 | 21.35 | 21.52 | 471400.0 | 21.52 |
2020-08-13 | 22.06 | 20.11 | 20.18 | 21.45 | 1194600.0 | 21.45 |
2020-08-12 | 20.68 | 19.25 | 19.94 | 20.11 | 1561400.0 | 20.11 |
2020-08-11 | 20.0 | 18.11 | 19.61 | 19.85 | 2417300.0 | 19.85 |
2020-08-10 | 22.79 | 19.57 | 22.52 | 19.83 | 1411400.0 | 19.83 |
2020-08-07 | 22.96 | 20.14 | 21.0 | 21.2 | 2176000.0 | 21.2 |
2020-08-06 | 21.0 | 17.5 | 18.75 | 20.83 | 3927900.0 | 20.83 |
2020-08-05 | 16.1 | 14.42 | 14.42 | 15.65 | 1258100.0 | 15.65 |
2020-08-04 | 14.64 | 13.91 | 14.47 | 14.25 | 822300.0 | 14.25 |
2020-08-03 | 14.84 | 14.32 | 14.68 | 14.4 | 704200.0 | 14.4 |
2020-07-31 | 15.06 | 14.3 | 14.98 | 14.67 | 501900.0 | 14.67 |
2020-07-30 | 15.02 | 14.4 | 15.0 | 14.72 | 523600.0 | 14.72 |
2020-07-29 | 15.42 | 14.82 | 14.82 | 15.19 | 652000.0 | 15.19 |
2020-07-28 | 15.47 | 14.6 | 14.92 | 14.64 | 756800.0 | 14.64 |
2020-07-27 | 14.95 | 13.87 | 14.08 | 14.8 | 527900.0 | 14.8 |
2020-07-24 | 14.42 | 13.2 | 14.35 | 13.97 | 546400.0 | 13.97 |
2020-07-23 | 14.97 | 14.31 | 14.6 | 14.55 | 467100.0 | 14.55 |
2020-07-22 | 14.79 | 14.16 | 14.2 | 14.6 | 831800.0 | 14.6 |
2020-07-21 | 14.55 | 14.1 | 14.51 | 14.17 | 592800.0 | 14.17 |
2020-07-20 | 14.39 | 13.58 | 14.06 | 14.3 | 806900.0 | 14.3 |
2020-07-17 | 14.69 | 13.81 | 13.9 | 14.36 | 870900.0 | 14.36 |
2020-07-16 | 14.27 | 13.66 | 13.75 | 13.85 | 732400.0 | 13.85 |
2020-07-15 | 13.96 | 13.21 | 13.38 | 13.76 | 709500.0 | 13.76 |
2020-07-14 | 13.56 | 12.05 | 13.42 | 13.38 | 956500.0 | 13.38 |
2020-07-13 | 13.9 | 12.92 | 13.1 | 13.42 | 1066400.0 | 13.42 |
2020-07-10 | 13.19 | 12.62 | 12.95 | 12.93 | 605300.0 | 12.93 |
2020-07-09 | 13.05 | 12.25 | 12.46 | 12.9 | 1095300.0 | 12.9 |
2020-07-08 | 12.72 | 11.81 | 11.89 | 12.37 | 1179200.0 | 12.37 |
2020-07-07 | 11.9 | 10.76 | 11.23 | 11.83 | 817000.0 | 11.83 |
2020-07-06 | 11.38 | 10.88 | 11.37 | 11.32 | 569000.0 | 11.32 |
2020-07-02 | 11.4 | 10.8 | 11.21 | 11.14 | 562700.0 | 11.14 |
2020-07-01 | 11.99 | 10.55 | 11.77 | 11.05 | 1010900.0 | 11.05 |
2020-06-30 | 11.83 | 11.27 | 11.62 | 11.77 | 484800.0 | 11.77 |
2020-06-29 | 11.64 | 10.51 | 11.04 | 11.56 | 791600.0 | 11.56 |
2020-06-26 | 11.98 | 10.71 | 11.41 | 11.04 | 1491100.0 | 11.04 |
2020-06-25 | 11.37 | 10.3 | 10.45 | 11.36 | 553700.0 | 11.36 |
2020-06-24 | 11.41 | 10.29 | 10.81 | 10.44 | 831300.0 | 10.44 |
2020-06-23 | 11.45 | 10.16 | 10.28 | 11.1 | 967100.0 | 11.1 |
2020-06-22 | 10.3 | 9.78 | 10.15 | 10.14 | 483300.0 | 10.14 |
2020-06-19 | 10.5 | 9.94 | 10.29 | 10.16 | 585600.0 | 10.16 |
2020-06-18 | 10.5 | 9.35 | 9.45 | 10.16 | 1000600.0 | 10.16 |
2020-06-17 | 9.65 | 9.24 | 9.27 | 9.47 | 431400.0 | 9.47 |
2020-06-16 | 9.7 | 9.01 | 9.56 | 9.23 | 486200.0 | 9.23 |
2020-06-15 | 9.75 | 8.76 | 8.85 | 9.6 | 559500.0 | 9.6 |
2020-06-12 | 9.47 | 8.77 | 8.85 | 9.03 | 500600.0 | 9.03 |
2020-06-11 | 9.25 | 8.61 | 9.13 | 8.64 | 642400.0 | 8.64 |
2020-06-10 | 9.55 | 9.26 | 9.46 | 9.47 | 370300.0 | 9.47 |
2020-06-09 | 9.58 | 9.2 | 9.32 | 9.49 | 287400.0 | 9.49 |
2020-06-08 | 10.21 | 9.45 | 9.85 | 9.55 | 589000.0 | 9.55 |
2020-06-05 | 9.81 | 9.23 | 9.29 | 9.67 | 741200.0 | 9.67 |
2020-06-04 | 9.27 | 8.51 | 8.69 | 9.18 | 768200.0 | 9.18 |
2020-06-03 | 9.07 | 8.61 | 8.94 | 8.81 | 569700.0 | 8.81 |
2020-06-02 | 9.08 | 8.64 | 8.89 | 8.89 | 424600.0 | 8.89 |
2020-06-01 | 9.67 | 8.83 | 9.37 | 8.89 | 645200.0 | 8.89 |
2020-05-29 | 9.42 | 8.51 | 8.54 | 9.27 | 616700.0 | 9.27 |
2020-05-28 | 9.25 | 8.62 | 8.93 | 8.69 | 673100.0 | 8.69 |
2020-05-27 | 9.61 | 8.81 | 9.31 | 8.9 | 792600.0 | 8.9 |
2020-05-26 | 10.43 | 9.2 | 9.3 | 9.24 | 1679200.0 | 9.24 |
2020-05-22 | 8.99 | 8.34 | 8.57 | 8.99 | 824100.0 | 8.99 |
2020-05-21 | 9.0 | 8.01 | 8.12 | 8.39 | 1334300.0 | 8.39 |
2020-05-20 | 8.4 | 7.73 | 7.92 | 7.96 | 1407700.0 | 7.96 |
2020-05-19 | 8.2 | 6.94 | 6.98 | 7.87 | 2014700.0 | 7.87 |
2020-05-18 | 7.0 | 6.52 | 6.65 | 6.93 | 587800.0 | 6.93 |
2020-05-15 | 6.65 | 6.3 | 6.37 | 6.48 | 452000.0 | 6.48 |
2020-05-14 | 6.52 | 5.67 | 6.05 | 6.44 | 568000.0 | 6.44 |
2020-05-13 | 6.53 | 5.6 | 6.35 | 6.0 | 966800.0 | 6.0 |
2020-05-12 | 7.55 | 6.06 | 6.21 | 6.33 | 2562300.0 | 6.33 |
2020-05-11 | 5.61 | 4.95 | 5.24 | 5.47 | 791500.0 | 5.47 |
2020-05-08 | 5.16 | 4.54 | 4.61 | 5.09 | 495700.0 | 5.09 |
2020-05-07 | 4.71 | 4.49 | 4.6 | 4.54 | 293600.0 | 4.54 |
2020-05-06 | 4.95 | 4.55 | 4.88 | 4.58 | 278800.0 | 4.58 |
2020-05-05 | 4.93 | 4.76 | 4.79 | 4.83 | 185600.0 | 4.83 |
2020-05-04 | 4.98 | 4.63 | 4.82 | 4.69 | 328100.0 | 4.69 |
2020-05-01 | 5.05 | 4.79 | 4.99 | 4.9 | 386300.0 | 4.9 |
2020-04-30 | 5.33 | 4.76 | 5.26 | 5.02 | 387300.0 | 5.02 |
2020-04-29 | 5.14 | 4.9 | 4.98 | 4.94 | 322000.0 | 4.94 |
2020-04-28 | 4.98 | 4.72 | 4.98 | 4.82 | 279300.0 | 4.82 |
2020-04-27 | 4.85 | 4.55 | 4.57 | 4.77 | 278900.0 | 4.77 |
2020-04-24 | 4.59 | 4.46 | 4.58 | 4.49 | 229300.0 | 4.49 |
2020-04-23 | 4.71 | 4.47 | 4.55 | 4.57 | 227600.0 | 4.57 |
2020-04-22 | 4.66 | 4.4 | 4.48 | 4.49 | 284900.0 | 4.49 |
2020-04-21 | 4.4 | 4.03 | 4.34 | 4.35 | 215300.0 | 4.35 |
2020-04-20 | 4.48 | 4.29 | 4.39 | 4.39 | 141800.0 | 4.39 |
2020-04-17 | 4.45 | 4.15 | 4.34 | 4.41 | 318000.0 | 4.41 |
2020-04-16 | 4.36 | 4.1 | 4.3 | 4.19 | 371700.0 | 4.19 |
2020-04-15 | 4.59 | 4.23 | 4.56 | 4.26 | 430200.0 | 4.26 |
2020-04-14 | 4.97 | 4.48 | 4.65 | 4.65 | 302000.0 | 4.65 |
2020-04-13 | 4.7 | 4.41 | 4.63 | 4.56 | 237300.0 | 4.56 |
2020-04-09 | 4.6 | 4.09 | 4.22 | 4.56 | 573000.0 | 4.56 |
2020-04-08 | 4.28 | 4.06 | 4.12 | 4.09 | 393300.0 | 4.09 |
2020-04-07 | 4.22 | 3.9 | 4.06 | 4.09 | 355500.0 | 4.09 |
2020-04-06 | 4.09 | 3.84 | 4.01 | 4.03 | 336200.0 | 4.03 |
2020-04-03 | 3.97 | 3.77 | 3.87 | 3.84 | 188300.0 | 3.84 |
2020-04-02 | 4.08 | 3.78 | 3.87 | 3.81 | 291800.0 | 3.81 |
2020-04-01 | 4.18 | 3.82 | 4.18 | 3.84 | 214300.0 | 3.84 |
2020-03-31 | 4.24 | 4.08 | 4.12 | 4.21 | 209200.0 | 4.21 |
2020-03-30 | 4.2 | 4.0 | 4.2 | 4.11 | 240900.0 | 4.11 |
2020-03-27 | 4.27 | 3.87 | 4.0 | 4.1 | 355800.0 | 4.1 |
2020-03-26 | 4.14 | 3.88 | 3.88 | 4.06 | 584200.0 | 4.06 |
2020-03-25 | 4.22 | 3.76 | 3.98 | 3.87 | 405600.0 | 3.87 |
2020-03-24 | 4.49 | 3.91 | 4.49 | 4.0 | 618800.0 | 4.0 |
2020-03-23 | 4.25 | 3.69 | 3.83 | 4.24 | 465900.0 | 4.24 |
2020-03-20 | 4.34 | 3.76 | 4.21 | 3.86 | 598700.0 | 3.86 |
2020-03-19 | 4.19 | 3.77 | 3.95 | 4.17 | 495800.0 | 4.17 |
2020-03-18 | 4.02 | 3.66 | 3.78 | 3.97 | 588000.0 | 3.97 |
2020-03-17 | 4.44 | 3.6 | 3.6 | 4.18 | 740500.0 | 4.18 |
2020-03-16 | 4.88 | 3.22 | 4.86 | 3.22 | 966900.0 | 3.22 |
2020-03-13 | 5.41 | 5.05 | 5.4 | 5.33 | 671500.0 | 5.33 |
2020-03-12 | 5.25 | 4.6 | 4.76 | 5.12 | 583700.0 | 5.12 |
2020-03-11 | 5.59 | 5.28 | 5.44 | 5.4 | 486400.0 | 5.4 |
2020-03-10 | 5.78 | 5.41 | 5.71 | 5.56 | 249700.0 | 5.56 |
2020-03-09 | 5.9 | 5.45 | 5.53 | 5.48 | 452300.0 | 5.48 |
2020-03-06 | 6.24 | 5.8 | 6.0 | 6.09 | 462100.0 | 6.09 |
2020-03-05 | 6.56 | 6.08 | 6.51 | 6.2 | 239300.0 | 6.2 |
2020-03-04 | 6.8 | 6.35 | 6.4 | 6.65 | 381000.0 | 6.65 |
2020-03-03 | 6.35 | 5.91 | 5.95 | 6.32 | 659700.0 | 6.32 |
2020-03-02 | 5.96 | 5.62 | 5.96 | 5.81 | 275700.0 | 5.81 |
2020-02-28 | 6.12 | 5.44 | 6.06 | 5.91 | 692600.0 | 5.91 |
2020-02-27 | 6.37 | 6.04 | 6.36 | 6.22 | 388100.0 | 6.22 |
2020-02-26 | 6.47 | 5.95 | 5.99 | 6.44 | 412100.0 | 6.44 |
2020-02-25 | 6.31 | 5.94 | 6.22 | 5.98 | 399300.0 | 5.98 |
2020-02-24 | 6.32 | 6.05 | 6.31 | 6.19 | 342700.0 | 6.19 |
2020-02-21 | 7.1 | 6.32 | 6.38 | 6.4 | 839300.0 | 6.4 |
2020-02-20 | 6.47 | 6.15 | 6.15 | 6.42 | 276300.0 | 6.42 |
2020-02-19 | 6.45 | 6.15 | 6.24 | 6.17 | 383500.0 | 6.17 |
2020-02-18 | 6.29 | 6.04 | 6.14 | 6.2 | 307600.0 | 6.2 |