名前 | Civeo Corporation (Canada) Common Shares |
ティッカー | CVEO |
国 | nan |
上場年 | 2014.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.67 | 19.84 | 20.45 | 20.05 | 42900.0 | 20.05 |
2021-02-12 | 20.55 | 18.27 | 18.71 | 20.4 | 69200.0 | 20.4 |
2021-02-11 | 19.13 | 18.46 | 18.9 | 19.0 | 40500.0 | 19.0 |
2021-02-10 | 19.0 | 17.55 | 18.09 | 18.65 | 43300.0 | 18.65 |
2021-02-09 | 18.1 | 17.33 | 18.0 | 18.1 | 38900.0 | 18.1 |
2021-02-08 | 18.51 | 17.5 | 17.51 | 17.91 | 45700.0 | 17.91 |
2021-02-05 | 17.69 | 16.22 | 16.83 | 17.49 | 46100.0 | 17.49 |
2021-02-04 | 17.0 | 15.12 | 15.7 | 16.54 | 21200.0 | 16.54 |
2021-02-03 | 15.89 | 14.92 | 15.12 | 15.89 | 15400.0 | 15.89 |
2021-02-02 | 15.51 | 14.29 | 14.32 | 15.1 | 15800.0 | 15.1 |
2021-02-01 | 14.4 | 13.09 | 13.5 | 14.09 | 52300.0 | 14.09 |
2021-01-29 | 14.71 | 13.8 | 14.35 | 13.89 | 31600.0 | 13.89 |
2021-01-28 | 15.12 | 14.15 | 14.63 | 14.35 | 20200.0 | 14.35 |
2021-01-27 | 14.78 | 13.74 | 14.44 | 14.47 | 25000.0 | 14.47 |
2021-01-26 | 16.42 | 14.51 | 16.4 | 14.89 | 33900.0 | 14.89 |
2021-01-25 | 17.22 | 16.02 | 16.62 | 16.2 | 23100.0 | 16.2 |
2021-01-22 | 16.66 | 16.23 | 16.58 | 16.56 | 17500.0 | 16.56 |
2021-01-21 | 17.64 | 16.79 | 17.64 | 16.91 | 16800.0 | 16.91 |
2021-01-20 | 17.8 | 17.12 | 17.38 | 17.53 | 15100.0 | 17.53 |
2021-01-19 | 17.6 | 17.25 | 17.3 | 17.44 | 23000.0 | 17.44 |
2021-01-15 | 17.57 | 17.04 | 17.57 | 17.3 | 20500.0 | 17.3 |
2021-01-14 | 18.39 | 17.43 | 18.1 | 17.63 | 13500.0 | 17.63 |
2021-01-13 | 18.39 | 17.96 | 18.39 | 18.04 | 13900.0 | 18.04 |
2021-01-12 | 18.63 | 17.45 | 17.56 | 18.37 | 29600.0 | 18.37 |
2021-01-11 | 17.86 | 17.05 | 17.11 | 17.42 | 24100.0 | 17.42 |
2021-01-08 | 17.75 | 16.47 | 17.0 | 17.37 | 42000.0 | 17.37 |
2021-01-07 | 17.21 | 15.97 | 16.72 | 16.87 | 39700.0 | 16.87 |
2021-01-06 | 17.0 | 15.72 | 15.72 | 16.98 | 49300.0 | 16.98 |
2021-01-05 | 16.0 | 14.12 | 14.17 | 15.74 | 28700.0 | 15.74 |
2021-01-04 | 14.18 | 13.6 | 13.9 | 14.03 | 18800.0 | 14.03 |
2020-12-31 | 13.98 | 13.61 | 13.93 | 13.9 | 28800.0 | 13.9 |
2020-12-30 | 14.57 | 13.8 | 13.95 | 13.96 | 28500.0 | 13.96 |
2020-12-29 | 13.99 | 13.61 | 13.62 | 13.81 | 45100.0 | 13.81 |
2020-12-28 | 14.94 | 13.64 | 14.94 | 13.78 | 60500.0 | 13.78 |
2020-12-24 | 15.47 | 14.89 | 15.47 | 15.12 | 10500.0 | 15.12 |
2020-12-23 | 15.72 | 15.3 | 15.3 | 15.44 | 15100.0 | 15.44 |
2020-12-22 | 15.7 | 15.06 | 15.7 | 15.5 | 23500.0 | 15.5 |
2020-12-21 | 16.72 | 15.64 | 16.72 | 15.72 | 28000.0 | 15.72 |
2020-12-18 | 17.22 | 16.56 | 16.77 | 16.75 | 42300.0 | 16.75 |
2020-12-17 | 16.74 | 16.27 | 16.49 | 16.6 | 17000.0 | 16.6 |
2020-12-16 | 17.05 | 16.44 | 16.85 | 16.52 | 30500.0 | 16.52 |
2020-12-15 | 17.17 | 16.25 | 16.65 | 16.79 | 54500.0 | 16.79 |
2020-12-14 | 17.0 | 16.28 | 16.75 | 16.65 | 101100.0 | 16.65 |
2020-12-11 | 16.74 | 16.27 | 16.38 | 16.59 | 22400.0 | 16.59 |
2020-12-10 | 16.59 | 15.79 | 15.79 | 16.51 | 24000.0 | 16.51 |
2020-12-09 | 16.75 | 15.68 | 16.21 | 15.84 | 62000.0 | 15.84 |
2020-12-08 | 16.4 | 15.58 | 15.6 | 16.09 | 37200.0 | 16.09 |
2020-12-07 | 15.67 | 15.1 | 15.46 | 15.58 | 56200.0 | 15.58 |
2020-12-04 | 15.7 | 14.5 | 15.63 | 15.4 | 101200.0 | 15.4 |
2020-12-03 | 16.1 | 15.5 | 15.84 | 15.58 | 51600.0 | 15.58 |
2020-12-02 | 15.82 | 14.15 | 15.01 | 15.61 | 80400.0 | 15.61 |
2020-12-01 | 16.12 | 15.24 | 15.96 | 15.35 | 46600.0 | 15.35 |
2020-11-30 | 16.41 | 15.28 | 15.41 | 15.95 | 69300.0 | 15.95 |
2020-11-27 | 15.96 | 15.21 | 15.5 | 15.53 | 37500.0 | 15.53 |
2020-11-25 | 16.39 | 15.0 | 15.12 | 15.78 | 87400.0 | 15.78 |
2020-11-24 | 15.5 | 14.88 | 15.18 | 15.32 | 98600.0 | 15.32 |
2020-11-23 | 15.15 | 14.5 | 15.0 | 15.02 | 107000.0 | 15.02 |
2020-11-20 | 15.48 | 13.25 | 14.28 | 15.18 | 112300.0 | 15.18 |
2020-11-19 | 13.8 | 12.6 | 12.96 | 13.68 | 47200.0 | 13.68 |
2020-11-18 | 13.2 | 12.66 | 12.72 | 13.08 | 52600.0 | 13.08 |
2020-11-17 | 12.96 | 12.36 | 12.84 | 12.72 | 53300.0 | 12.72 |
2020-11-16 | 12.96 | 11.4 | 11.52 | 12.84 | 66100.0 | 12.84 |
2020-11-13 | 12.12 | 11.04 | 11.09 | 11.52 | 64200.0 | 11.52 |
2020-11-12 | 11.22 | 10.62 | 11.04 | 11.1 | 42800.0 | 11.1 |
2020-11-11 | 11.4 | 10.44 | 10.8 | 11.04 | 39600.0 | 11.04 |
2020-11-10 | 11.52 | 8.92 | 9.0 | 11.02 | 145200.0 | 11.02 |
2020-11-09 | 9.77 | 8.57 | 8.75 | 9.77 | 101100.0 | 9.77 |
2020-11-06 | 9.12 | 8.4 | 8.4 | 8.72 | 28300.0 | 8.72 |
2020-11-05 | 8.7 | 8.04 | 8.08 | 8.64 | 20300.0 | 8.64 |
2020-11-04 | 8.24 | 7.8 | 8.04 | 8.08 | 39100.0 | 8.08 |
2020-11-03 | 8.64 | 8.04 | 8.48 | 8.05 | 57100.0 | 8.05 |
2020-11-02 | 8.88 | 8.28 | 8.74 | 8.58 | 26000.0 | 8.58 |
2020-10-30 | 8.64 | 8.04 | 8.16 | 8.58 | 47900.0 | 8.58 |
2020-10-29 | 9.36 | 8.11 | 8.88 | 8.76 | 160000.0 | 8.76 |
2020-10-28 | 10.55 | 7.94 | 8.87 | 9.49 | 859700.0 | 9.49 |
2020-10-27 | 7.68 | 7.3 | 7.3 | 7.51 | 30400.0 | 7.51 |
2020-10-26 | 7.68 | 7.26 | 7.68 | 7.46 | 25600.0 | 7.46 |
2020-10-23 | 8.02 | 7.44 | 7.92 | 7.66 | 11700.0 | 7.66 |
2020-10-22 | 8.05 | 7.2 | 7.61 | 7.81 | 18800.0 | 7.81 |
2020-10-21 | 7.78 | 7.25 | 7.42 | 7.58 | 23300.0 | 7.58 |
2020-10-20 | 7.64 | 7.32 | 7.33 | 7.44 | 24100.0 | 7.44 |
2020-10-19 | 7.79 | 7.2 | 7.56 | 7.4 | 30500.0 | 7.4 |
2020-10-16 | 8.14 | 7.44 | 8.14 | 7.64 | 23400.0 | 7.64 |
2020-10-15 | 7.85 | 7.34 | 7.5 | 7.79 | 8100.0 | 7.79 |
2020-10-14 | 8.04 | 7.44 | 7.92 | 7.62 | 19700.0 | 7.62 |
2020-10-13 | 8.18 | 7.45 | 8.14 | 7.84 | 17800.0 | 7.84 |
2020-10-12 | 8.29 | 8.04 | 8.29 | 8.18 | 15900.0 | 8.18 |
2020-10-09 | 8.35 | 7.81 | 8.04 | 8.15 | 23500.0 | 8.15 |
2020-10-08 | 8.22 | 7.74 | 7.8 | 8.15 | 28800.0 | 8.15 |
2020-10-07 | 8.4 | 7.7 | 7.92 | 7.96 | 41900.0 | 7.96 |
2020-10-06 | 8.28 | 7.32 | 7.87 | 8.18 | 64500.0 | 8.18 |
2020-10-05 | 8.28 | 7.8 | 7.9 | 7.86 | 19500.0 | 7.86 |
2020-10-02 | 8.2 | 7.8 | 8.16 | 7.86 | 13700.0 | 7.86 |
2020-10-01 | 8.28 | 7.81 | 8.28 | 8.14 | 12000.0 | 8.14 |
2020-09-30 | 8.22 | 7.92 | 7.92 | 8.1 | 13200.0 | 8.1 |
2020-09-29 | 8.33 | 7.8 | 8.04 | 7.92 | 18100.0 | 7.92 |
2020-09-28 | 8.4 | 8.02 | 8.11 | 8.06 | 11200.0 | 8.06 |
2020-09-25 | 8.24 | 7.5 | 8.16 | 8.06 | 13600.0 | 8.06 |
2020-09-24 | 8.46 | 7.82 | 8.39 | 8.04 | 25300.0 | 8.04 |
2020-09-23 | 8.66 | 8.28 | 8.6 | 8.29 | 17200.0 | 8.29 |
2020-09-22 | 9.11 | 8.46 | 8.64 | 8.64 | 8600.0 | 8.64 |
2020-09-21 | 9.3 | 8.2 | 9.12 | 8.53 | 19700.0 | 8.53 |
2020-09-18 | 9.56 | 9.12 | 9.48 | 9.14 | 11300.0 | 9.14 |
2020-09-17 | 10.2 | 9.36 | 10.2 | 9.58 | 34200.0 | 9.58 |
2020-09-16 | 10.43 | 9.13 | 9.46 | 10.26 | 27100.0 | 10.26 |
2020-09-15 | 9.49 | 9.12 | 9.41 | 9.47 | 17900.0 | 9.47 |
2020-09-14 | 9.6 | 8.9 | 9.36 | 9.49 | 17500.0 | 9.49 |
2020-09-11 | 9.7 | 9.12 | 9.52 | 9.49 | 26400.0 | 9.49 |
2020-09-10 | 9.84 | 9.18 | 9.84 | 9.61 | 30800.0 | 9.61 |
2020-09-09 | 10.92 | 9.6 | 10.72 | 9.89 | 45400.0 | 9.89 |
2020-09-08 | 10.68 | 9.62 | 10.43 | 9.91 | 50700.0 | 9.91 |
2020-09-04 | 11.2 | 10.15 | 10.72 | 10.67 | 17300.0 | 10.67 |
2020-09-03 | 11.05 | 10.02 | 10.68 | 10.7 | 26900.0 | 10.7 |
2020-09-02 | 11.32 | 10.56 | 11.03 | 10.79 | 26100.0 | 10.79 |
2020-09-01 | 11.03 | 10.44 | 10.44 | 10.92 | 35100.0 | 10.92 |
2020-08-31 | 11.16 | 9.97 | 10.2 | 10.5 | 51200.0 | 10.5 |
2020-08-28 | 10.43 | 9.84 | 9.84 | 10.14 | 18200.0 | 10.14 |
2020-08-27 | 10.44 | 9.84 | 10.2 | 9.98 | 15400.0 | 9.98 |
2020-08-26 | 10.38 | 9.84 | 10.08 | 10.26 | 34200.0 | 10.26 |
2020-08-25 | 10.2 | 9.72 | 10.2 | 9.86 | 18800.0 | 9.86 |
2020-08-24 | 10.5 | 9.9 | 10.44 | 10.32 | 23300.0 | 10.32 |
2020-08-21 | 11.04 | 10.28 | 11.04 | 10.49 | 19100.0 | 10.49 |
2020-08-20 | 11.04 | 10.2 | 10.32 | 10.9 | 32500.0 | 10.9 |
2020-08-19 | 10.8 | 9.9 | 10.56 | 10.56 | 34000.0 | 10.56 |
2020-08-18 | 10.97 | 10.2 | 10.56 | 10.49 | 26500.0 | 10.49 |
2020-08-17 | 11.38 | 10.2 | 11.38 | 10.73 | 819700.0 | 10.73 |
2020-08-14 | 11.81 | 10.88 | 11.12 | 11.42 | 874100.0 | 11.42 |
2020-08-13 | 11.75 | 10.67 | 10.8 | 10.8 | 619500.0 | 10.8 |
2020-08-12 | 12.36 | 10.27 | 12.24 | 10.86 | 1448000.0 | 10.86 |
2020-08-11 | 13.68 | 12.0 | 13.68 | 12.36 | 838700.0 | 12.36 |
2020-08-10 | 14.04 | 12.48 | 13.32 | 13.2 | 2776900.0 | 13.2 |
2020-08-07 | 12.48 | 10.9 | 11.04 | 12.48 | 2044100.0 | 12.48 |
2020-08-06 | 10.92 | 10.44 | 10.68 | 10.85 | 345500.0 | 10.85 |
2020-08-05 | 11.64 | 10.44 | 10.68 | 10.94 | 1235900.0 | 10.94 |
2020-08-04 | 11.88 | 9.37 | 9.48 | 11.28 | 2516200.0 | 11.28 |
2020-08-03 | 9.64 | 8.94 | 9.24 | 9.24 | 598300.0 | 9.24 |
2020-07-31 | 10.42 | 9.12 | 10.38 | 9.96 | 930500.0 | 9.96 |
2020-07-30 | 10.18 | 8.04 | 8.05 | 9.94 | 2845600.0 | 9.94 |
2020-07-29 | 12.72 | 7.44 | 7.44 | 9.19 | 19171900.0 | 9.19 |
2020-07-28 | 6.48 | 6.12 | 6.13 | 6.42 | 210000.0 | 6.42 |
2020-07-27 | 6.32 | 5.77 | 6.32 | 6.11 | 203300.0 | 6.11 |
2020-07-24 | 6.24 | 6.0 | 6.12 | 6.0 | 89900.0 | 6.0 |
2020-07-23 | 6.23 | 6.04 | 6.12 | 6.07 | 127800.0 | 6.07 |
2020-07-22 | 6.47 | 6.12 | 6.36 | 6.24 | 128100.0 | 6.24 |
2020-07-21 | 6.48 | 6.12 | 6.34 | 6.41 | 192100.0 | 6.41 |
2020-07-20 | 6.36 | 5.88 | 5.88 | 6.18 | 175400.0 | 6.18 |
2020-07-17 | 6.58 | 5.78 | 6.29 | 5.94 | 404400.0 | 5.94 |
2020-07-16 | 6.36 | 5.76 | 6.12 | 6.29 | 341400.0 | 6.29 |
2020-07-15 | 6.13 | 5.76 | 5.89 | 6.0 | 251600.0 | 6.0 |
2020-07-14 | 5.92 | 5.53 | 5.76 | 5.72 | 222100.0 | 5.72 |
2020-07-13 | 6.48 | 5.74 | 6.36 | 5.74 | 448400.0 | 5.74 |
2020-07-10 | 6.6 | 6.36 | 6.36 | 6.48 | 259600.0 | 6.48 |
2020-07-09 | 6.95 | 6.37 | 6.6 | 6.46 | 266300.0 | 6.46 |
2020-07-08 | 7.06 | 6.49 | 7.04 | 6.54 | 207400.0 | 6.54 |
2020-07-07 | 6.96 | 6.72 | 6.96 | 6.73 | 178500.0 | 6.73 |
2020-07-06 | 7.2 | 6.72 | 7.2 | 6.72 | 353900.0 | 6.72 |
2020-07-02 | 7.3 | 6.96 | 7.18 | 6.96 | 115500.0 | 6.96 |
2020-07-01 | 7.64 | 6.9 | 7.4 | 6.94 | 279000.0 | 6.94 |
2020-06-30 | 7.54 | 7.2 | 7.32 | 7.4 | 219400.0 | 7.4 |
2020-06-29 | 7.62 | 7.2 | 7.2 | 7.52 | 150300.0 | 7.52 |
2020-06-26 | 7.75 | 7.31 | 7.75 | 7.46 | 355000.0 | 7.46 |
2020-06-25 | 7.92 | 7.58 | 7.81 | 7.69 | 294900.0 | 7.69 |
2020-06-24 | 8.58 | 7.56 | 7.68 | 7.62 | 639100.0 | 7.62 |
2020-06-23 | 7.68 | 7.4 | 7.45 | 7.56 | 396100.0 | 7.56 |
2020-06-22 | 7.74 | 7.24 | 7.58 | 7.49 | 408700.0 | 7.49 |
2020-06-19 | 7.68 | 7.44 | 7.62 | 7.56 | 460400.0 | 7.56 |
2020-06-18 | 7.66 | 7.21 | 7.56 | 7.54 | 175200.0 | 7.54 |
2020-06-17 | 7.74 | 7.2 | 7.56 | 7.44 | 272800.0 | 7.44 |
2020-06-16 | 7.8 | 7.38 | 7.6 | 7.46 | 371200.0 | 7.46 |
2020-06-15 | 7.8 | 6.78 | 6.97 | 7.36 | 367100.0 | 7.36 |
2020-06-12 | 7.8 | 7.26 | 7.26 | 7.52 | 371400.0 | 7.52 |
2020-06-11 | 7.8 | 6.96 | 7.8 | 7.26 | 750000.0 | 7.26 |
2020-06-10 | 9.01 | 8.16 | 8.88 | 8.66 | 717800.0 | 8.66 |
2020-06-09 | 9.31 | 8.16 | 9.0 | 9.0 | 1205800.0 | 9.0 |
2020-06-08 | 9.31 | 7.68 | 7.8 | 8.74 | 1184600.0 | 8.74 |
2020-06-05 | 7.56 | 7.08 | 7.08 | 7.3 | 677600.0 | 7.3 |
2020-06-04 | 7.08 | 6.6 | 6.72 | 6.96 | 833200.0 | 6.96 |
2020-06-03 | 6.48 | 6.06 | 6.36 | 6.42 | 447600.0 | 6.42 |
2020-06-02 | 6.36 | 6.0 | 6.3 | 6.24 | 260100.0 | 6.24 |
2020-06-01 | 6.48 | 5.87 | 6.12 | 6.14 | 356200.0 | 6.14 |
2020-05-29 | 6.28 | 5.88 | 6.12 | 6.06 | 406400.0 | 6.06 |
2020-05-28 | 6.96 | 6.01 | 6.96 | 6.18 | 593800.0 | 6.18 |
2020-05-27 | 7.44 | 6.16 | 6.94 | 6.74 | 913900.0 | 6.74 |
2020-05-26 | 6.96 | 5.18 | 5.64 | 6.66 | 2486600.0 | 6.66 |
2020-05-22 | 5.4 | 5.04 | 5.22 | 5.34 | 238400.0 | 5.34 |
2020-05-21 | 5.53 | 5.05 | 5.53 | 5.28 | 38200.0 | 5.28 |
2020-05-20 | 5.64 | 5.28 | 5.4 | 5.51 | 21200.0 | 5.51 |
2020-05-19 | 5.86 | 5.16 | 5.86 | 5.29 | 39300.0 | 5.29 |
2020-05-18 | 6.13 | 5.2 | 5.76 | 5.33 | 61800.0 | 5.33 |
2020-05-15 | 5.83 | 5.16 | 5.44 | 5.52 | 34500.0 | 5.52 |
2020-05-14 | 5.65 | 5.4 | 5.52 | 5.53 | 31400.0 | 5.53 |
2020-05-13 | 6.31 | 5.29 | 6.0 | 5.81 | 44900.0 | 5.81 |
2020-05-12 | 6.73 | 5.44 | 6.73 | 6.13 | 42600.0 | 6.13 |
2020-05-11 | 6.72 | 6.06 | 6.72 | 6.36 | 25200.0 | 6.36 |
2020-05-08 | 6.84 | 6.12 | 6.31 | 6.61 | 28700.0 | 6.61 |
2020-05-07 | 7.44 | 5.94 | 6.17 | 6.05 | 59800.0 | 6.05 |
2020-05-06 | 6.24 | 5.76 | 5.88 | 5.89 | 26600.0 | 5.89 |
2020-05-05 | 6.84 | 5.88 | 6.34 | 5.89 | 43100.0 | 5.89 |
2020-05-04 | 6.96 | 6.0 | 6.6 | 6.3 | 41900.0 | 6.3 |
2020-05-01 | 7.16 | 6.48 | 7.08 | 6.59 | 40900.0 | 6.59 |
2020-04-30 | 8.4 | 6.96 | 7.92 | 7.56 | 71100.0 | 7.56 |
2020-04-29 | 7.8 | 5.64 | 5.83 | 7.78 | 103300.0 | 7.78 |
2020-04-28 | 5.64 | 5.02 | 5.04 | 5.56 | 43700.0 | 5.56 |
2020-04-27 | 5.15 | 4.86 | 5.15 | 5.1 | 34000.0 | 5.1 |
2020-04-24 | 5.15 | 4.69 | 5.15 | 4.74 | 30800.0 | 4.74 |
2020-04-23 | 5.15 | 4.56 | 4.56 | 4.92 | 61400.0 | 4.92 |
2020-04-22 | 4.54 | 4.2 | 4.2 | 4.54 | 41700.0 | 4.54 |
2020-04-21 | 4.48 | 4.2 | 4.48 | 4.39 | 43300.0 | 4.39 |
2020-04-20 | 4.56 | 4.2 | 4.44 | 4.49 | 62900.0 | 4.49 |
2020-04-17 | 4.61 | 4.08 | 4.44 | 4.52 | 73000.0 | 4.52 |
2020-04-16 | 4.68 | 4.2 | 4.63 | 4.22 | 81700.0 | 4.22 |
2020-04-15 | 4.73 | 4.44 | 4.44 | 4.45 | 36100.0 | 4.45 |
2020-04-14 | 4.97 | 4.45 | 4.97 | 4.73 | 57200.0 | 4.73 |
2020-04-13 | 5.32 | 4.32 | 5.16 | 4.68 | 116600.0 | 4.68 |
2020-04-09 | 5.14 | 4.72 | 4.92 | 4.92 | 182900.0 | 4.92 |
2020-04-08 | 4.99 | 4.6 | 4.81 | 4.76 | 53800.0 | 4.76 |
2020-04-07 | 5.34 | 4.56 | 5.0 | 4.58 | 53400.0 | 4.58 |
2020-04-06 | 5.16 | 4.7 | 4.92 | 4.8 | 36400.0 | 4.8 |
2020-04-03 | 4.68 | 4.26 | 4.51 | 4.48 | 57800.0 | 4.48 |
2020-04-02 | 5.28 | 4.72 | 4.93 | 4.75 | 64300.0 | 4.75 |
2020-04-01 | 5.21 | 4.92 | 5.04 | 4.93 | 60900.0 | 4.93 |
2020-03-31 | 5.29 | 4.93 | 5.24 | 4.94 | 34500.0 | 4.94 |
2020-03-30 | 5.66 | 4.9 | 5.03 | 5.29 | 71900.0 | 5.29 |
2020-03-27 | 5.52 | 4.8 | 5.52 | 4.91 | 126000.0 | 4.91 |
2020-03-26 | 6.2 | 5.04 | 6.12 | 5.28 | 167300.0 | 5.28 |
2020-03-25 | 5.99 | 5.04 | 5.28 | 5.92 | 60200.0 | 5.92 |
2020-03-24 | 5.4 | 4.56 | 5.16 | 4.94 | 64300.0 | 4.94 |
2020-03-23 | 5.4 | 4.2 | 4.32 | 5.03 | 50100.0 | 5.03 |
2020-03-20 | 6.22 | 4.8 | 5.88 | 4.8 | 133500.0 | 4.8 |
2020-03-19 | 6.16 | 5.04 | 5.04 | 5.52 | 84800.0 | 5.52 |
2020-03-18 | 7.2 | 4.8 | 7.2 | 5.02 | 98100.0 | 5.02 |
2020-03-17 | 7.92 | 7.2 | 7.92 | 7.44 | 29800.0 | 7.44 |
2020-03-16 | 9.6 | 7.21 | 7.84 | 7.27 | 46400.0 | 7.27 |
2020-03-13 | 8.83 | 7.8 | 8.41 | 8.52 | 97600.0 | 8.52 |
2020-03-12 | 8.62 | 7.86 | 8.47 | 8.16 | 152000.0 | 8.16 |
2020-03-11 | 9.82 | 9.0 | 9.4 | 9.04 | 74100.0 | 9.04 |
2020-03-10 | 13.2 | 9.64 | 13.2 | 9.84 | 60400.0 | 9.84 |
2020-03-09 | 12.48 | 9.96 | 12.48 | 9.96 | 90700.0 | 9.96 |
2020-03-06 | 13.2 | 12.24 | 12.6 | 12.96 | 34800.0 | 12.96 |
2020-03-05 | 13.32 | 12.24 | 12.72 | 13.08 | 33100.0 | 13.08 |
2020-03-04 | 13.32 | 12.48 | 13.2 | 13.08 | 59800.0 | 13.08 |
2020-03-03 | 14.28 | 12.48 | 13.68 | 13.08 | 60000.0 | 13.08 |
2020-03-02 | 14.4 | 13.32 | 14.04 | 13.56 | 18100.0 | 13.56 |
2020-02-28 | 14.52 | 13.08 | 13.68 | 14.04 | 48000.0 | 14.04 |
2020-02-27 | 15.96 | 13.8 | 15.24 | 14.16 | 75900.0 | 14.16 |
2020-02-26 | 15.84 | 14.52 | 15.6 | 15.84 | 55000.0 | 15.84 |
2020-02-25 | 16.68 | 15.24 | 16.68 | 15.84 | 43900.0 | 15.84 |
2020-02-24 | 16.8 | 16.2 | 16.68 | 16.44 | 25400.0 | 16.44 |
2020-02-21 | 17.76 | 17.04 | 17.28 | 17.28 | 18400.0 | 17.28 |
2020-02-20 | 17.52 | 17.04 | 17.28 | 17.52 | 17900.0 | 17.52 |
2020-02-19 | 17.64 | 16.8 | 17.64 | 17.28 | 98200.0 | 17.28 |
2020-02-18 | 17.76 | 16.8 | 17.52 | 17.4 | 31800.0 | 17.4 |