名前 | Clipper Realty Inc. Common Stock |
ティッカー | CLPR |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.88 | 7.6 | 7.87 | 7.7 | 47200.0 | 7.7 |
2021-02-12 | 7.8 | 7.48 | 7.57 | 7.74 | 44600.0 | 7.74 |
2021-02-11 | 7.55 | 7.2 | 7.2 | 7.45 | 93300.0 | 7.45 |
2021-02-10 | 7.76 | 7.27 | 7.74 | 7.27 | 70700.0 | 7.27 |
2021-02-09 | 7.94 | 7.66 | 7.81 | 7.72 | 15300.0 | 7.72 |
2021-02-08 | 7.81 | 7.47 | 7.53 | 7.81 | 42400.0 | 7.81 |
2021-02-05 | 7.54 | 7.3 | 7.42 | 7.53 | 56900.0 | 7.53 |
2021-02-04 | 7.31 | 7.06 | 7.06 | 7.26 | 48900.0 | 7.26 |
2021-02-03 | 7.2 | 6.98 | 7.16 | 7.1 | 69400.0 | 7.1 |
2021-02-02 | 7.24 | 7.07 | 7.24 | 7.18 | 44000.0 | 7.18 |
2021-02-01 | 7.2 | 6.9 | 7.03 | 7.14 | 50100.0 | 7.14 |
2021-01-29 | 7.2 | 6.89 | 7.2 | 7.01 | 64900.0 | 7.01 |
2021-01-28 | 7.41 | 7.07 | 7.09 | 7.24 | 72500.0 | 7.24 |
2021-01-27 | 7.15 | 6.95 | 7.06 | 7.1 | 108000.0 | 7.1 |
2021-01-26 | 7.3 | 7.12 | 7.17 | 7.12 | 91000.0 | 7.12 |
2021-01-25 | 7.22 | 7.06 | 7.17 | 7.18 | 67200.0 | 7.18 |
2021-01-22 | 7.3 | 7.2 | 7.22 | 7.27 | 60100.0 | 7.27 |
2021-01-21 | 7.36 | 7.13 | 7.36 | 7.27 | 54300.0 | 7.27 |
2021-01-20 | 7.5 | 7.31 | 7.4 | 7.36 | 42600.0 | 7.36 |
2021-01-19 | 7.46 | 7.36 | 7.46 | 7.37 | 90300.0 | 7.37 |
2021-01-15 | 7.53 | 7.18 | 7.25 | 7.46 | 160600.0 | 7.46 |
2021-01-14 | 7.51 | 7.27 | 7.3 | 7.35 | 95100.0 | 7.35 |
2021-01-13 | 7.35 | 7.2 | 7.26 | 7.33 | 68300.0 | 7.33 |
2021-01-12 | 7.34 | 7.19 | 7.22 | 7.31 | 69700.0 | 7.31 |
2021-01-11 | 7.24 | 7.01 | 7.15 | 7.14 | 87100.0 | 7.14 |
2021-01-08 | 7.23 | 7.16 | 7.21 | 7.17 | 33300.0 | 7.17 |
2021-01-07 | 7.27 | 7.01 | 7.22 | 7.23 | 89300.0 | 7.23 |
2021-01-06 | 7.43 | 7.06 | 7.06 | 7.17 | 137300.0 | 7.17 |
2021-01-05 | 7.11 | 6.8 | 6.8 | 6.96 | 158900.0 | 6.96 |
2021-01-04 | 7.13 | 6.77 | 7.13 | 6.88 | 97400.0 | 6.88 |
2020-12-31 | 7.15 | 6.91 | 7.15 | 7.05 | 117000.0 | 7.05 |
2020-12-30 | 7.12 | 6.9 | 6.9 | 7.07 | 181900.0 | 7.07 |
2020-12-29 | 6.91 | 6.77 | 6.91 | 6.85 | 100600.0 | 6.85 |
2020-12-28 | 6.9 | 6.56 | 6.6 | 6.76 | 153400.0 | 6.76 |
2020-12-24 | 6.54 | 6.45 | 6.49 | 6.48 | 41900.0 | 6.48 |
2020-12-23 | 6.51 | 6.38 | 6.47 | 6.41 | 42600.0 | 6.41 |
2020-12-22 | 6.49 | 6.31 | 6.4 | 6.37 | 81300.0 | 6.37 |
2020-12-21 | 6.4 | 6.16 | 6.37 | 6.4 | 278500.0 | 6.4 |
2020-12-18 | 6.69 | 6.41 | 6.58 | 6.5 | 311300.0 | 6.5 |
2020-12-17 | 6.57 | 6.2 | 6.2 | 6.56 | 93200.0 | 6.56 |
2020-12-16 | 6.54 | 6.2 | 6.49 | 6.2 | 65000.0 | 6.2 |
2020-12-15 | 6.59 | 6.35 | 6.5 | 6.49 | 38600.0 | 6.49 |
2020-12-14 | 6.64 | 6.41 | 6.56 | 6.43 | 53600.0 | 6.43 |
2020-12-11 | 6.67 | 6.47 | 6.67 | 6.55 | 35700.0 | 6.55 |
2020-12-10 | 6.76 | 6.4 | 6.48 | 6.72 | 66300.0 | 6.72 |
2020-12-09 | 6.73 | 6.47 | 6.55 | 6.49 | 71700.0 | 6.49 |
2020-12-08 | 6.65 | 6.36 | 6.36 | 6.5 | 159500.0 | 6.5 |
2020-12-07 | 6.71 | 6.43 | 6.7 | 6.49 | 174200.0 | 6.49 |
2020-12-04 | 6.83 | 6.58 | 6.58 | 6.7 | 178400.0 | 6.7 |
2020-12-03 | 6.64 | 6.49 | 6.56 | 6.51 | 149300.0 | 6.51 |
2020-12-02 | 6.69 | 6.49 | 6.59 | 6.56 | 29700.0 | 6.56 |
2020-12-01 | 6.66 | 6.42 | 6.5 | 6.59 | 90200.0 | 6.59 |
2020-11-30 | 6.48 | 6.24 | 6.24 | 6.35 | 77800.0 | 6.35 |
2020-11-27 | 6.29 | 6.07 | 6.18 | 6.24 | 45300.0 | 6.24 |
2020-11-25 | 6.29 | 6.05 | 6.2 | 6.1 | 67000.0 | 6.1 |
2020-11-24 | 6.37 | 5.99 | 6.0 | 6.24 | 114900.0 | 6.24 |
2020-11-23 | 6.1 | 5.97 | 6.05 | 5.99 | 90800.0 | 5.99 |
2020-11-20 | 6.04 | 5.9 | 5.96 | 6.0 | 71600.0 | 6.0 |
2020-11-19 | 6.11 | 5.91 | 6.01 | 6.03 | 68900.0 | 6.03 |
2020-11-18 | 6.23 | 6.1 | 6.12 | 6.1 | 89100.0 | 6.0 |
2020-11-17 | 6.33 | 6.03 | 6.08 | 6.11 | 93000.0 | 6.01 |
2020-11-16 | 6.1 | 5.84 | 5.84 | 6.08 | 69000.0 | 5.99 |
2020-11-13 | 5.78 | 5.59 | 5.59 | 5.69 | 87300.0 | 5.6 |
2020-11-12 | 5.8 | 5.51 | 5.7 | 5.6 | 127100.0 | 5.51 |
2020-11-11 | 5.95 | 5.64 | 5.85 | 5.72 | 74400.0 | 5.63 |
2020-11-10 | 6.2 | 5.79 | 6.17 | 5.86 | 143000.0 | 5.77 |
2020-11-09 | 6.82 | 5.9 | 5.9 | 6.17 | 223200.0 | 6.07 |
2020-11-06 | 5.49 | 5.35 | 5.46 | 5.4 | 56300.0 | 5.32 |
2020-11-05 | 5.55 | 5.3 | 5.3 | 5.46 | 45200.0 | 5.37 |
2020-11-04 | 5.48 | 5.25 | 5.45 | 5.29 | 42200.0 | 5.21 |
2020-11-03 | 5.62 | 5.47 | 5.5 | 5.47 | 55500.0 | 5.38 |
2020-11-02 | 5.7 | 5.43 | 5.63 | 5.49 | 98600.0 | 5.4 |
2020-10-30 | 5.69 | 5.48 | 5.54 | 5.62 | 58500.0 | 5.53 |
2020-10-29 | 5.73 | 5.45 | 5.54 | 5.52 | 60200.0 | 5.43 |
2020-10-28 | 5.82 | 5.47 | 5.77 | 5.54 | 148400.0 | 5.45 |
2020-10-27 | 6.03 | 5.82 | 5.96 | 5.82 | 31100.0 | 5.73 |
2020-10-26 | 6.07 | 5.8 | 5.93 | 5.98 | 59000.0 | 5.89 |
2020-10-23 | 6.08 | 5.95 | 5.95 | 5.99 | 27200.0 | 5.9 |
2020-10-22 | 6.1 | 5.95 | 6.1 | 5.95 | 40600.0 | 5.86 |
2020-10-21 | 6.09 | 5.98 | 6.01 | 6.03 | 35500.0 | 5.94 |
2020-10-20 | 6.12 | 6.04 | 6.1 | 6.08 | 27100.0 | 5.99 |
2020-10-19 | 6.16 | 6.0 | 6.1 | 6.04 | 39800.0 | 5.95 |
2020-10-16 | 6.22 | 6.09 | 6.14 | 6.1 | 39900.0 | 6.0 |
2020-10-15 | 6.32 | 6.1 | 6.2 | 6.18 | 78500.0 | 6.08 |
2020-10-14 | 6.43 | 6.14 | 6.43 | 6.18 | 43600.0 | 6.08 |
2020-10-13 | 6.49 | 6.27 | 6.49 | 6.3 | 43200.0 | 6.2 |
2020-10-12 | 6.6 | 6.44 | 6.54 | 6.5 | 39900.0 | 6.4 |
2020-10-09 | 6.75 | 6.56 | 6.75 | 6.59 | 31700.0 | 6.49 |
2020-10-08 | 6.75 | 6.58 | 6.64 | 6.69 | 46200.0 | 6.59 |
2020-10-07 | 6.64 | 6.39 | 6.57 | 6.54 | 53400.0 | 6.44 |
2020-10-06 | 6.73 | 6.42 | 6.46 | 6.52 | 109500.0 | 6.42 |
2020-10-05 | 6.4 | 6.14 | 6.21 | 6.31 | 89800.0 | 6.21 |
2020-10-02 | 6.14 | 5.95 | 5.97 | 6.1 | 47900.0 | 6.0 |
2020-10-01 | 6.17 | 5.98 | 6.05 | 6.08 | 39000.0 | 5.99 |
2020-09-30 | 6.23 | 6.0 | 6.17 | 6.05 | 73600.0 | 5.96 |
2020-09-29 | 6.35 | 6.07 | 6.35 | 6.12 | 29500.0 | 6.02 |
2020-09-28 | 6.52 | 6.14 | 6.14 | 6.35 | 76200.0 | 6.25 |
2020-09-25 | 6.11 | 5.86 | 5.91 | 6.08 | 65900.0 | 5.99 |
2020-09-24 | 6.05 | 5.72 | 5.74 | 5.9 | 109200.0 | 5.81 |
2020-09-23 | 5.94 | 5.68 | 5.92 | 5.7 | 81000.0 | 5.61 |
2020-09-22 | 6.05 | 5.87 | 5.93 | 5.89 | 63800.0 | 5.8 |
2020-09-21 | 6.09 | 5.77 | 6.09 | 5.89 | 80600.0 | 5.8 |
2020-09-18 | 6.29 | 6.0 | 6.26 | 6.19 | 80100.0 | 6.09 |
2020-09-17 | 6.27 | 6.09 | 6.17 | 6.17 | 42000.0 | 6.07 |
2020-09-16 | 6.34 | 6.15 | 6.15 | 6.24 | 60900.0 | 6.14 |
2020-09-15 | 6.49 | 6.16 | 6.29 | 6.16 | 38000.0 | 6.06 |
2020-09-14 | 6.4 | 5.97 | 6.0 | 6.25 | 65000.0 | 6.15 |
2020-09-11 | 6.24 | 5.94 | 6.24 | 5.94 | 80800.0 | 5.85 |
2020-09-10 | 6.39 | 6.14 | 6.38 | 6.15 | 50500.0 | 6.05 |
2020-09-09 | 6.58 | 6.33 | 6.45 | 6.38 | 35800.0 | 6.28 |
2020-09-08 | 6.59 | 6.43 | 6.55 | 6.47 | 36400.0 | 6.37 |
2020-09-04 | 6.8 | 6.46 | 6.76 | 6.59 | 68200.0 | 6.49 |
2020-09-03 | 6.98 | 6.62 | 6.78 | 6.74 | 69400.0 | 6.64 |
2020-09-02 | 6.8 | 6.67 | 6.75 | 6.77 | 42100.0 | 6.66 |
2020-09-01 | 6.84 | 6.6 | 6.61 | 6.77 | 47500.0 | 6.66 |
2020-08-31 | 6.83 | 6.5 | 6.56 | 6.67 | 70600.0 | 6.57 |
2020-08-28 | 6.81 | 6.48 | 6.76 | 6.54 | 93800.0 | 6.44 |
2020-08-27 | 7.23 | 6.49 | 6.49 | 6.76 | 37200.0 | 6.65 |
2020-08-26 | 6.56 | 6.3 | 6.51 | 6.48 | 68100.0 | 6.38 |
2020-08-25 | 6.73 | 6.52 | 6.69 | 6.61 | 89400.0 | 6.51 |
2020-08-24 | 6.69 | 6.54 | 6.62 | 6.64 | 80800.0 | 6.54 |
2020-08-21 | 6.85 | 6.55 | 6.7 | 6.64 | 43100.0 | 6.54 |
2020-08-20 | 6.98 | 6.59 | 6.91 | 6.8 | 70900.0 | 6.69 |
2020-08-19 | 7.22 | 7.02 | 7.22 | 7.08 | 50600.0 | 6.88 |
2020-08-18 | 7.45 | 7.08 | 7.45 | 7.16 | 53500.0 | 6.95 |
2020-08-17 | 7.56 | 7.31 | 7.46 | 7.41 | 42100.0 | 7.2 |
2020-08-14 | 7.69 | 7.27 | 7.5 | 7.46 | 65900.0 | 7.25 |
2020-08-13 | 8.22 | 7.54 | 8.05 | 7.58 | 85700.0 | 7.36 |
2020-08-12 | 7.93 | 7.49 | 7.93 | 7.63 | 55400.0 | 7.41 |
2020-08-11 | 8.08 | 7.07 | 7.07 | 7.81 | 97400.0 | 7.59 |
2020-08-10 | 7.07 | 6.69 | 6.85 | 7.05 | 41600.0 | 6.85 |
2020-08-07 | 6.89 | 6.41 | 6.44 | 6.75 | 38000.0 | 6.56 |
2020-08-06 | 6.53 | 6.3 | 6.3 | 6.53 | 20700.0 | 6.34 |
2020-08-05 | 6.49 | 6.21 | 6.44 | 6.33 | 25400.0 | 6.15 |
2020-08-04 | 6.43 | 6.28 | 6.43 | 6.4 | 20800.0 | 6.22 |
2020-08-03 | 6.65 | 6.27 | 6.65 | 6.42 | 40200.0 | 6.24 |
2020-07-31 | 7.01 | 6.49 | 7.01 | 6.68 | 38600.0 | 6.49 |
2020-07-30 | 6.99 | 6.69 | 6.99 | 6.91 | 31500.0 | 6.71 |
2020-07-29 | 7.05 | 6.69 | 6.78 | 6.96 | 31100.0 | 6.76 |
2020-07-28 | 6.79 | 6.51 | 6.62 | 6.69 | 27000.0 | 6.5 |
2020-07-27 | 6.62 | 6.37 | 6.57 | 6.62 | 20400.0 | 6.43 |
2020-07-24 | 6.62 | 6.46 | 6.62 | 6.55 | 19700.0 | 6.36 |
2020-07-23 | 7.06 | 6.57 | 6.91 | 6.67 | 46800.0 | 6.48 |
2020-07-22 | 7.01 | 6.86 | 6.86 | 6.99 | 27300.0 | 6.79 |
2020-07-21 | 7.04 | 6.84 | 6.91 | 6.93 | 40700.0 | 6.73 |
2020-07-20 | 7.14 | 6.57 | 7.14 | 6.83 | 54900.0 | 6.63 |
2020-07-17 | 7.2 | 7.0 | 7.15 | 7.08 | 39400.0 | 6.88 |
2020-07-16 | 7.3 | 7.06 | 7.3 | 7.15 | 31400.0 | 6.94 |
2020-07-15 | 7.5 | 7.2 | 7.38 | 7.3 | 110000.0 | 7.09 |
2020-07-14 | 7.27 | 7.01 | 7.12 | 7.13 | 45800.0 | 6.92 |
2020-07-13 | 7.31 | 7.08 | 7.31 | 7.13 | 20700.0 | 6.92 |
2020-07-10 | 7.33 | 7.13 | 7.29 | 7.22 | 26000.0 | 7.01 |
2020-07-09 | 7.49 | 7.1 | 7.49 | 7.19 | 66000.0 | 6.98 |
2020-07-08 | 7.9 | 7.41 | 7.84 | 7.5 | 31200.0 | 7.28 |
2020-07-07 | 8.2 | 7.73 | 8.2 | 7.83 | 37600.0 | 7.6 |
2020-07-06 | 8.49 | 8.24 | 8.49 | 8.33 | 29600.0 | 8.09 |
2020-07-02 | 8.29 | 7.88 | 8.13 | 8.29 | 39300.0 | 8.05 |
2020-07-01 | 8.2 | 7.85 | 8.16 | 7.95 | 50700.0 | 7.72 |
2020-06-30 | 8.32 | 7.93 | 8.0 | 8.1 | 68500.0 | 7.87 |
2020-06-29 | 8.07 | 7.43 | 7.59 | 8.03 | 102300.0 | 7.8 |
2020-06-26 | 7.54 | 7.18 | 7.47 | 7.54 | 317500.0 | 7.32 |
2020-06-25 | 7.56 | 7.26 | 7.39 | 7.53 | 85400.0 | 7.31 |
2020-06-24 | 7.61 | 7.21 | 7.6 | 7.39 | 51700.0 | 7.18 |
2020-06-23 | 7.75 | 7.36 | 7.45 | 7.71 | 53300.0 | 7.49 |
2020-06-22 | 7.42 | 7.13 | 7.31 | 7.32 | 46000.0 | 7.11 |
2020-06-19 | 7.58 | 7.08 | 7.38 | 7.09 | 78300.0 | 6.89 |
2020-06-18 | 7.58 | 7.26 | 7.52 | 7.3 | 33200.0 | 7.09 |
2020-06-17 | 8.0 | 7.45 | 8.0 | 7.61 | 55600.0 | 7.39 |
2020-06-16 | 8.15 | 7.68 | 7.81 | 7.98 | 84000.0 | 7.75 |
2020-06-15 | 7.67 | 7.2 | 7.24 | 7.54 | 96900.0 | 7.32 |
2020-06-12 | 7.61 | 7.24 | 7.36 | 7.46 | 66700.0 | 7.25 |
2020-06-11 | 7.86 | 7.02 | 7.86 | 7.05 | 118100.0 | 6.85 |
2020-06-10 | 8.49 | 8.1 | 8.26 | 8.14 | 61000.0 | 7.91 |
2020-06-09 | 8.44 | 8.06 | 8.38 | 8.13 | 46000.0 | 7.9 |
2020-06-08 | 8.48 | 8.04 | 8.15 | 8.45 | 98700.0 | 8.21 |
2020-06-05 | 8.06 | 7.9 | 7.92 | 7.99 | 75000.0 | 7.76 |
2020-06-04 | 7.67 | 7.3 | 7.47 | 7.59 | 50500.0 | 7.37 |
2020-06-03 | 7.62 | 7.23 | 7.27 | 7.58 | 195000.0 | 7.36 |
2020-06-02 | 7.37 | 7.05 | 7.28 | 7.14 | 58000.0 | 6.93 |
2020-06-01 | 7.47 | 7.19 | 7.38 | 7.2 | 63600.0 | 6.99 |
2020-05-29 | 7.43 | 6.81 | 7.07 | 7.38 | 73400.0 | 7.17 |
2020-05-28 | 7.58 | 7.07 | 7.58 | 7.19 | 70000.0 | 6.98 |
2020-05-27 | 7.75 | 7.17 | 7.42 | 7.46 | 93900.0 | 7.25 |
2020-05-26 | 7.35 | 6.82 | 6.82 | 7.25 | 162600.0 | 7.04 |
2020-05-22 | 7.4 | 6.67 | 7.4 | 6.74 | 132900.0 | 6.55 |
2020-05-21 | 7.44 | 7.11 | 7.19 | 7.31 | 85000.0 | 7.1 |
2020-05-20 | 7.46 | 7.1 | 7.14 | 7.27 | 129800.0 | 6.97 |
2020-05-19 | 7.24 | 6.25 | 6.46 | 6.93 | 204000.0 | 6.64 |
2020-05-18 | 6.19 | 5.85 | 6.06 | 6.03 | 105900.0 | 5.78 |
2020-05-15 | 5.94 | 5.7 | 5.82 | 5.82 | 171500.0 | 5.58 |
2020-05-14 | 6.0 | 5.4 | 5.46 | 5.8 | 634900.0 | 5.56 |
2020-05-13 | 6.12 | 5.29 | 5.66 | 5.63 | 203000.0 | 5.4 |
2020-05-12 | 6.27 | 5.35 | 5.35 | 5.69 | 400500.0 | 5.45 |
2020-05-11 | 5.53 | 5.11 | 5.53 | 5.11 | 211100.0 | 4.9 |
2020-05-08 | 5.75 | 5.4 | 5.53 | 5.55 | 56800.0 | 5.32 |
2020-05-07 | 5.55 | 5.11 | 5.25 | 5.4 | 119500.0 | 5.18 |
2020-05-06 | 5.41 | 5.04 | 5.19 | 5.25 | 98700.0 | 5.03 |
2020-05-05 | 5.47 | 5.01 | 5.42 | 5.2 | 48400.0 | 4.98 |
2020-05-04 | 5.44 | 4.96 | 5.07 | 5.36 | 66200.0 | 5.14 |
2020-05-01 | 5.31 | 5.05 | 5.17 | 5.11 | 81700.0 | 4.9 |
2020-04-30 | 5.56 | 5.05 | 5.52 | 5.3 | 126300.0 | 5.08 |
2020-04-29 | 5.84 | 5.52 | 5.63 | 5.62 | 161200.0 | 5.39 |
2020-04-28 | 5.55 | 4.88 | 5.0 | 5.48 | 501200.0 | 5.25 |
2020-04-27 | 5.0 | 4.66 | 4.85 | 4.93 | 82300.0 | 4.73 |
2020-04-24 | 5.03 | 4.43 | 4.7 | 4.81 | 42300.0 | 4.61 |
2020-04-23 | 4.8 | 4.48 | 4.79 | 4.57 | 201700.0 | 4.38 |
2020-04-22 | 4.96 | 4.57 | 4.96 | 4.71 | 72700.0 | 4.51 |
2020-04-21 | 4.96 | 4.69 | 4.69 | 4.82 | 86900.0 | 4.62 |
2020-04-20 | 5.05 | 4.69 | 4.9 | 4.88 | 54100.0 | 4.68 |
2020-04-17 | 5.28 | 4.92 | 5.01 | 5.0 | 73000.0 | 4.79 |
2020-04-16 | 4.83 | 4.44 | 4.83 | 4.77 | 76700.0 | 4.57 |
2020-04-15 | 5.35 | 4.8 | 5.3 | 4.87 | 51900.0 | 4.67 |
2020-04-14 | 5.55 | 5.28 | 5.34 | 5.43 | 183600.0 | 5.2 |
2020-04-13 | 5.57 | 5.02 | 5.54 | 5.15 | 51400.0 | 4.94 |
2020-04-09 | 5.7 | 5.3 | 5.3 | 5.55 | 143500.0 | 5.32 |
2020-04-08 | 5.11 | 4.7 | 4.75 | 5.05 | 102500.0 | 4.84 |
2020-04-07 | 4.91 | 4.5 | 4.7 | 4.75 | 228200.0 | 4.55 |
2020-04-06 | 4.76 | 4.32 | 4.63 | 4.54 | 69600.0 | 4.35 |
2020-04-03 | 4.84 | 4.39 | 4.62 | 4.45 | 58800.0 | 4.27 |
2020-04-02 | 5.11 | 4.51 | 4.72 | 4.55 | 38500.0 | 4.36 |
2020-04-01 | 5.11 | 4.77 | 5.01 | 4.78 | 53300.0 | 4.58 |
2020-03-31 | 5.28 | 4.82 | 5.27 | 5.18 | 38600.0 | 4.97 |
2020-03-30 | 5.48 | 5.02 | 5.34 | 5.2 | 42100.0 | 4.98 |
2020-03-27 | 5.7 | 5.36 | 5.43 | 5.43 | 31600.0 | 5.2 |
2020-03-26 | 5.85 | 5.54 | 5.54 | 5.74 | 41800.0 | 5.5 |
2020-03-25 | 5.98 | 5.64 | 5.68 | 5.74 | 39200.0 | 5.5 |
2020-03-24 | 5.93 | 5.57 | 5.7 | 5.73 | 105600.0 | 5.49 |
2020-03-23 | 6.1 | 5.43 | 5.57 | 5.7 | 62400.0 | 5.46 |
2020-03-20 | 6.42 | 5.78 | 6.34 | 5.78 | 101600.0 | 5.45 |
2020-03-19 | 6.57 | 5.2 | 5.2 | 6.34 | 80100.0 | 5.98 |
2020-03-18 | 7.2 | 5.37 | 6.96 | 5.43 | 26600.0 | 5.12 |
2020-03-17 | 7.61 | 6.8 | 7.18 | 7.46 | 81000.0 | 7.03 |
2020-03-16 | 8.81 | 7.05 | 8.81 | 7.06 | 37700.0 | 6.66 |
2020-03-13 | 9.31 | 8.51 | 9.15 | 9.31 | 56200.0 | 8.78 |
2020-03-12 | 9.86 | 8.84 | 9.52 | 9.1 | 37500.0 | 8.58 |
2020-03-11 | 11.15 | 9.91 | 11.15 | 10.01 | 36300.0 | 9.44 |
2020-03-10 | 11.95 | 8.68 | 10.65 | 11.25 | 53700.0 | 10.61 |
2020-03-09 | 10.64 | 8.93 | 10.29 | 10.64 | 44700.0 | 10.03 |
2020-03-06 | 10.79 | 10.43 | 10.48 | 10.71 | 34300.0 | 10.1 |
2020-03-05 | 11.24 | 10.83 | 10.98 | 10.84 | 29900.0 | 10.22 |
2020-03-04 | 11.29 | 11.12 | 11.13 | 11.28 | 18400.0 | 10.63 |
2020-03-03 | 11.31 | 11.04 | 11.23 | 11.15 | 18900.0 | 10.51 |
2020-03-02 | 11.32 | 11.18 | 11.29 | 11.32 | 21500.0 | 10.67 |
2020-02-28 | 11.28 | 10.7 | 10.86 | 11.27 | 37900.0 | 10.63 |
2020-02-27 | 11.29 | 10.76 | 10.94 | 11.14 | 36600.0 | 10.5 |
2020-02-26 | 11.11 | 10.95 | 11.05 | 11.07 | 14300.0 | 10.44 |
2020-02-25 | 10.99 | 10.55 | 10.89 | 10.99 | 28100.0 | 10.36 |
2020-02-24 | 10.97 | 10.85 | 10.9 | 10.93 | 14300.0 | 10.3 |
2020-02-21 | 11.3 | 11.06 | 11.09 | 11.06 | 12100.0 | 10.43 |
2020-02-20 | 11.2 | 11.0 | 11.0 | 11.04 | 19600.0 | 10.41 |
2020-02-19 | 11.39 | 11.1 | 11.3 | 11.1 | 10900.0 | 10.46 |
2020-02-18 | 11.26 | 10.98 | 11.11 | 11.23 | 18800.0 | 10.59 |