DZS Inc. Common Stockのデータ
- Home
- DZS Inc. Common Stockの株価データ
DZS Inc. Common Stockの基本情報
| 名前 |
DZS Inc. Common Stock |
| ティッカー |
DZSI |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Public Utilities |
DZS Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
17.83 |
16.76 |
17.35 |
17.5 |
111800.0 |
17.5 |
| 2021-02-12 |
17.3 |
16.6 |
17.26 |
17.23 |
76400.0 |
17.23 |
| 2021-02-11 |
17.9 |
16.52 |
17.5 |
17.33 |
75800.0 |
17.33 |
| 2021-02-10 |
18.0 |
17.33 |
18.0 |
17.39 |
68500.0 |
17.39 |
| 2021-02-09 |
17.99 |
17.31 |
17.85 |
17.96 |
88400.0 |
17.96 |
| 2021-02-08 |
18.18 |
17.51 |
18.05 |
17.75 |
191500.0 |
17.75 |
| 2021-02-05 |
17.97 |
17.27 |
17.65 |
17.8 |
109300.0 |
17.8 |
| 2021-02-04 |
17.82 |
17.25 |
17.39 |
17.5 |
204600.0 |
17.5 |
| 2021-02-03 |
17.3 |
16.66 |
17.09 |
17.26 |
119100.0 |
17.26 |
| 2021-02-02 |
17.06 |
15.96 |
16.38 |
16.99 |
290200.0 |
16.99 |
| 2021-02-01 |
16.3 |
15.2 |
15.54 |
16.05 |
173900.0 |
16.05 |
| 2021-01-29 |
15.6 |
14.5 |
14.98 |
15.4 |
286500.0 |
15.4 |
| 2021-01-28 |
15.04 |
14.15 |
14.44 |
15.01 |
433900.0 |
15.01 |
| 2021-01-27 |
14.48 |
14.01 |
14.4 |
14.13 |
1585500.0 |
14.13 |
| 2021-01-26 |
16.18 |
15.26 |
16.0 |
15.49 |
90300.0 |
15.49 |
| 2021-01-25 |
16.59 |
15.29 |
15.87 |
16.0 |
53600.0 |
16.0 |
| 2021-01-22 |
16.64 |
16.0 |
16.39 |
16.12 |
70800.0 |
16.12 |
| 2021-01-21 |
16.84 |
16.2 |
16.5 |
16.48 |
77800.0 |
16.48 |
| 2021-01-20 |
17.42 |
16.53 |
17.0 |
16.77 |
65700.0 |
16.77 |
| 2021-01-19 |
17.33 |
16.51 |
17.33 |
16.9 |
47100.0 |
16.9 |
| 2021-01-15 |
17.8 |
16.88 |
17.18 |
17.05 |
49400.0 |
17.05 |
| 2021-01-14 |
18.6 |
17.24 |
18.56 |
17.31 |
139900.0 |
17.31 |
| 2021-01-13 |
18.9 |
18.2 |
18.2 |
18.54 |
60700.0 |
18.54 |
| 2021-01-12 |
18.21 |
16.61 |
16.61 |
18.0 |
103600.0 |
18.0 |
| 2021-01-11 |
16.89 |
16.22 |
16.44 |
16.56 |
78800.0 |
16.56 |
| 2021-01-08 |
16.5 |
15.76 |
16.18 |
16.29 |
37800.0 |
16.29 |
| 2021-01-07 |
16.32 |
15.81 |
15.85 |
16.21 |
32100.0 |
16.21 |
| 2021-01-06 |
16.1 |
15.49 |
15.49 |
15.83 |
55300.0 |
15.83 |
| 2021-01-05 |
15.75 |
15.1 |
15.18 |
15.35 |
86900.0 |
15.35 |
| 2021-01-04 |
15.74 |
14.9 |
15.73 |
15.2 |
93200.0 |
15.2 |
| 2020-12-31 |
15.63 |
15.36 |
15.49 |
15.47 |
39300.0 |
15.47 |
| 2020-12-30 |
15.89 |
15.42 |
15.45 |
15.49 |
25400.0 |
15.49 |
| 2020-12-29 |
15.86 |
15.22 |
15.85 |
15.27 |
50700.0 |
15.27 |
| 2020-12-28 |
15.95 |
15.67 |
15.9 |
15.75 |
32300.0 |
15.75 |
| 2020-12-24 |
16.95 |
15.56 |
16.06 |
15.76 |
48700.0 |
15.76 |
| 2020-12-23 |
16.29 |
15.1 |
15.41 |
16.13 |
57700.0 |
16.13 |
| 2020-12-22 |
15.65 |
15.19 |
15.4 |
15.44 |
36000.0 |
15.44 |
| 2020-12-21 |
15.66 |
14.59 |
15.0 |
15.38 |
61200.0 |
15.38 |
| 2020-12-18 |
15.82 |
14.95 |
15.66 |
15.03 |
84200.0 |
15.03 |
| 2020-12-17 |
15.79 |
14.75 |
14.75 |
15.5 |
146700.0 |
15.5 |
| 2020-12-16 |
14.99 |
14.37 |
14.45 |
14.74 |
106200.0 |
14.74 |
| 2020-12-15 |
14.53 |
14.04 |
14.23 |
14.09 |
66500.0 |
14.09 |
| 2020-12-14 |
14.39 |
13.56 |
13.56 |
14.05 |
82500.0 |
14.05 |
| 2020-12-11 |
14.0 |
13.18 |
13.95 |
13.55 |
55200.0 |
13.55 |
| 2020-12-10 |
14.42 |
13.71 |
13.99 |
14.1 |
58800.0 |
14.1 |
| 2020-12-09 |
14.79 |
14.11 |
14.62 |
14.11 |
55000.0 |
14.11 |
| 2020-12-08 |
15.0 |
14.51 |
14.88 |
14.8 |
77700.0 |
14.8 |
| 2020-12-07 |
15.19 |
14.4 |
14.73 |
14.78 |
77900.0 |
14.78 |
| 2020-12-04 |
14.75 |
13.25 |
13.25 |
14.67 |
108900.0 |
14.67 |
| 2020-12-03 |
13.35 |
12.88 |
13.05 |
13.27 |
72100.0 |
13.27 |
| 2020-12-02 |
13.19 |
12.85 |
12.95 |
13.04 |
54700.0 |
13.04 |
| 2020-12-01 |
13.04 |
12.69 |
13.04 |
12.93 |
26200.0 |
12.93 |
| 2020-11-30 |
13.07 |
12.69 |
12.89 |
12.87 |
24400.0 |
12.87 |
| 2020-11-27 |
13.06 |
12.82 |
13.04 |
12.94 |
15500.0 |
12.94 |
| 2020-11-25 |
13.16 |
12.86 |
12.95 |
13.0 |
49800.0 |
13.0 |
| 2020-11-24 |
13.13 |
12.96 |
13.06 |
13.02 |
41300.0 |
13.02 |
| 2020-11-23 |
13.13 |
12.88 |
13.13 |
12.98 |
36500.0 |
12.98 |
| 2020-11-20 |
13.03 |
12.75 |
12.75 |
13.01 |
29200.0 |
13.01 |
| 2020-11-19 |
13.0 |
12.62 |
12.85 |
12.92 |
28100.0 |
12.92 |
| 2020-11-18 |
13.08 |
12.8 |
12.98 |
12.84 |
33100.0 |
12.84 |
| 2020-11-17 |
13.11 |
12.8 |
12.81 |
12.98 |
34400.0 |
12.98 |
| 2020-11-16 |
13.34 |
12.7 |
12.83 |
13.01 |
61000.0 |
13.01 |
| 2020-11-13 |
14.27 |
12.91 |
14.0 |
12.96 |
107700.0 |
12.96 |
| 2020-11-12 |
14.44 |
13.57 |
13.67 |
13.84 |
132100.0 |
13.84 |
| 2020-11-11 |
13.85 |
13.06 |
13.3 |
13.74 |
82700.0 |
13.74 |
| 2020-11-10 |
13.14 |
12.3 |
12.48 |
13.12 |
86600.0 |
13.12 |
| 2020-11-09 |
12.88 |
12.32 |
12.75 |
12.4 |
93300.0 |
12.4 |
| 2020-11-06 |
12.55 |
12.01 |
12.31 |
12.45 |
82200.0 |
12.45 |
| 2020-11-05 |
12.55 |
11.72 |
11.72 |
12.16 |
93000.0 |
12.16 |
| 2020-11-04 |
12.05 |
11.64 |
11.7 |
11.8 |
32200.0 |
11.8 |
| 2020-11-03 |
11.99 |
11.63 |
11.88 |
11.79 |
66000.0 |
11.79 |
| 2020-11-02 |
11.89 |
11.46 |
11.84 |
11.6 |
36400.0 |
11.6 |
| 2020-10-30 |
12.89 |
10.16 |
11.0 |
11.39 |
384400.0 |
11.39 |
| 2020-10-29 |
9.88 |
9.3 |
9.55 |
9.73 |
38300.0 |
9.73 |
| 2020-10-28 |
9.9 |
9.48 |
9.82 |
9.67 |
28400.0 |
9.67 |
| 2020-10-27 |
10.11 |
9.88 |
10.03 |
10.05 |
6500.0 |
10.05 |
| 2020-10-26 |
10.41 |
9.85 |
10.41 |
10.11 |
12000.0 |
10.11 |
| 2020-10-23 |
10.55 |
10.35 |
10.45 |
10.45 |
15600.0 |
10.45 |
| 2020-10-22 |
10.5 |
10.05 |
10.12 |
10.38 |
20900.0 |
10.38 |
| 2020-10-21 |
10.34 |
9.52 |
9.6 |
10.3 |
31100.0 |
10.3 |
| 2020-10-20 |
10.15 |
9.4 |
9.78 |
9.47 |
30600.0 |
9.47 |
| 2020-10-19 |
10.18 |
9.68 |
9.93 |
9.83 |
16900.0 |
9.83 |
| 2020-10-16 |
10.06 |
9.45 |
9.72 |
10.0 |
24400.0 |
10.0 |
| 2020-10-15 |
9.97 |
9.27 |
9.45 |
9.81 |
19100.0 |
9.81 |
| 2020-10-14 |
10.11 |
9.7 |
9.99 |
9.7 |
20300.0 |
9.7 |
| 2020-10-13 |
10.55 |
9.95 |
10.25 |
10.02 |
9100.0 |
10.02 |
| 2020-10-12 |
10.75 |
10.23 |
10.48 |
10.39 |
13600.0 |
10.39 |
| 2020-10-09 |
10.75 |
10.29 |
10.29 |
10.7 |
23200.0 |
10.7 |
| 2020-10-08 |
10.7 |
10.29 |
10.63 |
10.58 |
22000.0 |
10.58 |
| 2020-10-07 |
10.7 |
10.25 |
10.47 |
10.57 |
44000.0 |
10.57 |
| 2020-10-06 |
10.49 |
9.7 |
9.7 |
10.47 |
40500.0 |
10.47 |
| 2020-10-05 |
9.9 |
9.32 |
9.44 |
9.86 |
30100.0 |
9.86 |
| 2020-10-02 |
9.77 |
9.29 |
9.55 |
9.41 |
15900.0 |
9.41 |
| 2020-10-01 |
9.84 |
9.32 |
9.52 |
9.56 |
15100.0 |
9.56 |
| 2020-09-30 |
9.86 |
9.27 |
9.8 |
9.37 |
26400.0 |
9.37 |
| 2020-09-29 |
9.78 |
9.39 |
9.39 |
9.73 |
16800.0 |
9.73 |
| 2020-09-28 |
9.71 |
9.29 |
9.51 |
9.52 |
27400.0 |
9.52 |
| 2020-09-25 |
9.47 |
9.0 |
9.2 |
9.3 |
32000.0 |
9.3 |
| 2020-09-24 |
9.39 |
8.73 |
8.97 |
8.89 |
57300.0 |
8.89 |
| 2020-09-23 |
9.9 |
8.87 |
9.67 |
8.96 |
31000.0 |
8.96 |
| 2020-09-22 |
9.9 |
9.33 |
9.9 |
9.73 |
30900.0 |
9.73 |
| 2020-09-21 |
10.7 |
9.7 |
10.15 |
9.89 |
72800.0 |
9.89 |
| 2020-09-18 |
10.98 |
10.25 |
10.25 |
10.34 |
152800.0 |
10.34 |
| 2020-09-17 |
10.43 |
9.98 |
10.18 |
10.09 |
21500.0 |
10.09 |
| 2020-09-16 |
10.44 |
10.15 |
10.38 |
10.18 |
31600.0 |
10.18 |
| 2020-09-15 |
10.46 |
9.87 |
9.87 |
10.2 |
38500.0 |
10.2 |
| 2020-09-14 |
9.86 |
9.58 |
9.62 |
9.73 |
34600.0 |
9.73 |
| 2020-09-11 |
9.86 |
9.5 |
9.85 |
9.5 |
21900.0 |
9.5 |
| 2020-09-10 |
10.35 |
9.73 |
10.12 |
9.82 |
46800.0 |
9.82 |
| 2020-09-09 |
10.74 |
9.99 |
10.63 |
10.11 |
62100.0 |
10.11 |
| 2020-09-08 |
10.95 |
10.45 |
10.94 |
10.54 |
53200.0 |
10.54 |
| 2020-09-04 |
11.46 |
10.77 |
11.0 |
10.98 |
115200.0 |
10.98 |
| 2020-09-03 |
11.45 |
10.55 |
11.02 |
10.91 |
87100.0 |
10.91 |
| 2020-09-02 |
11.2 |
10.22 |
10.38 |
11.02 |
121300.0 |
11.02 |
| 2020-09-01 |
10.49 |
10.05 |
10.49 |
10.28 |
62700.0 |
10.28 |
| 2020-08-31 |
10.51 |
10.3 |
10.43 |
10.42 |
49800.0 |
10.42 |
| 2020-08-28 |
10.5 |
10.38 |
10.46 |
10.49 |
19300.0 |
10.49 |
| 2020-08-27 |
10.65 |
10.34 |
10.64 |
10.38 |
23700.0 |
10.38 |
| 2020-08-26 |
10.8 |
10.41 |
10.8 |
10.54 |
42500.0 |
10.54 |
| 2020-08-25 |
10.85 |
10.6 |
10.85 |
10.76 |
32600.0 |
10.76 |
| 2020-08-24 |
11.0 |
10.38 |
10.63 |
10.71 |
38300.0 |
10.71 |
| 2020-08-21 |
10.63 |
10.43 |
10.63 |
10.53 |
59000.0 |
10.53 |
| 2020-08-20 |
11.19 |
10.48 |
11.0 |
10.53 |
93600.0 |
10.53 |
| 2020-08-19 |
11.49 |
11.05 |
11.49 |
11.14 |
43800.0 |
11.14 |
| 2020-08-18 |
11.65 |
11.2 |
11.61 |
11.43 |
71400.0 |
11.43 |
| 2020-08-17 |
11.78 |
11.25 |
11.6 |
11.67 |
70700.0 |
11.67 |
| 2020-08-14 |
11.75 |
11.23 |
11.37 |
11.52 |
39700.0 |
11.52 |
| 2020-08-13 |
11.79 |
11.05 |
11.54 |
11.5 |
48500.0 |
11.5 |
| 2020-08-12 |
11.74 |
10.75 |
10.98 |
11.57 |
113600.0 |
11.57 |
| 2020-08-11 |
11.08 |
10.47 |
10.62 |
10.8 |
60000.0 |
10.8 |
| 2020-08-10 |
10.72 |
10.34 |
10.65 |
10.45 |
56300.0 |
10.45 |
| 2020-08-07 |
10.89 |
10.24 |
10.25 |
10.75 |
94200.0 |
10.75 |
| 2020-08-06 |
10.5 |
9.9 |
10.4 |
10.4 |
89400.0 |
10.4 |
| 2020-08-05 |
10.47 |
9.82 |
10.47 |
9.85 |
57400.0 |
9.85 |
| 2020-08-04 |
10.08 |
9.85 |
9.99 |
10.01 |
68700.0 |
10.01 |
| 2020-08-03 |
10.62 |
9.97 |
10.24 |
10.05 |
73400.0 |
10.05 |
| 2020-07-31 |
10.29 |
9.9 |
10.08 |
10.11 |
53800.0 |
10.11 |
| 2020-07-30 |
10.29 |
9.8 |
9.99 |
10.13 |
28300.0 |
10.13 |
| 2020-07-29 |
10.16 |
9.76 |
10.05 |
9.99 |
36100.0 |
9.99 |
| 2020-07-28 |
10.2 |
9.95 |
10.06 |
9.99 |
20800.0 |
9.99 |
| 2020-07-27 |
10.23 |
9.57 |
9.8 |
10.21 |
58000.0 |
10.21 |
| 2020-07-24 |
9.85 |
9.44 |
9.68 |
9.8 |
28100.0 |
9.8 |
| 2020-07-23 |
10.26 |
9.61 |
9.89 |
9.72 |
71600.0 |
9.72 |
| 2020-07-22 |
10.0 |
9.54 |
9.59 |
10.0 |
54300.0 |
10.0 |
| 2020-07-21 |
9.86 |
9.44 |
9.7 |
9.59 |
23700.0 |
9.59 |
| 2020-07-20 |
10.0 |
9.2 |
9.38 |
9.92 |
71100.0 |
9.92 |
| 2020-07-17 |
9.35 |
8.95 |
9.13 |
9.34 |
80900.0 |
9.34 |
| 2020-07-16 |
9.71 |
8.8 |
9.71 |
9.17 |
39000.0 |
9.17 |
| 2020-07-15 |
9.9 |
8.79 |
9.01 |
9.73 |
87800.0 |
9.73 |
| 2020-07-14 |
9.0 |
8.75 |
8.79 |
8.78 |
12800.0 |
8.78 |
| 2020-07-13 |
9.04 |
8.74 |
8.8 |
8.82 |
42000.0 |
8.82 |
| 2020-07-10 |
8.75 |
8.42 |
8.46 |
8.74 |
27700.0 |
8.74 |
| 2020-07-09 |
8.91 |
8.39 |
8.91 |
8.49 |
45300.0 |
8.49 |
| 2020-07-08 |
9.06 |
8.53 |
8.82 |
8.84 |
41700.0 |
8.84 |
| 2020-07-07 |
9.5 |
8.89 |
9.13 |
8.92 |
31400.0 |
8.92 |
| 2020-07-06 |
9.5 |
9.18 |
9.44 |
9.23 |
35500.0 |
9.23 |
| 2020-07-02 |
9.38 |
9.0 |
9.2 |
9.22 |
52100.0 |
9.22 |
| 2020-07-01 |
9.18 |
8.73 |
8.91 |
9.09 |
88800.0 |
9.09 |
| 2020-06-30 |
8.96 |
8.36 |
8.36 |
8.93 |
46800.0 |
8.93 |
| 2020-06-29 |
8.59 |
8.25 |
8.44 |
8.44 |
44700.0 |
8.44 |
| 2020-06-26 |
8.8 |
8.08 |
8.26 |
8.35 |
606900.0 |
8.35 |
| 2020-06-25 |
8.98 |
8.15 |
8.64 |
8.25 |
47600.0 |
8.25 |
| 2020-06-24 |
8.78 |
8.09 |
8.09 |
8.64 |
85500.0 |
8.64 |
| 2020-06-23 |
9.01 |
7.97 |
9.01 |
8.25 |
135800.0 |
8.25 |
| 2020-06-22 |
9.12 |
8.54 |
8.72 |
9.01 |
52300.0 |
9.01 |
| 2020-06-19 |
9.06 |
8.67 |
8.98 |
8.81 |
67100.0 |
8.81 |
| 2020-06-18 |
8.99 |
8.53 |
8.8 |
8.73 |
29800.0 |
8.73 |
| 2020-06-17 |
9.19 |
8.54 |
8.97 |
8.76 |
60900.0 |
8.76 |
| 2020-06-16 |
9.1 |
8.4 |
8.92 |
8.91 |
49900.0 |
8.91 |
| 2020-06-15 |
8.84 |
8.25 |
8.84 |
8.4 |
109900.0 |
8.4 |
| 2020-06-12 |
9.35 |
8.81 |
9.0 |
9.03 |
76000.0 |
9.03 |
| 2020-06-11 |
9.42 |
8.86 |
8.98 |
8.87 |
160000.0 |
8.87 |
| 2020-06-10 |
9.77 |
9.32 |
9.75 |
9.42 |
108800.0 |
9.42 |
| 2020-06-09 |
9.81 |
9.15 |
9.79 |
9.75 |
101600.0 |
9.75 |
| 2020-06-08 |
10.3 |
9.25 |
9.25 |
9.79 |
122400.0 |
9.79 |
| 2020-06-05 |
9.2 |
8.75 |
8.75 |
9.2 |
291600.0 |
9.2 |
| 2020-06-04 |
8.69 |
8.23 |
8.31 |
8.65 |
101700.0 |
8.65 |
| 2020-06-03 |
8.6 |
8.05 |
8.33 |
8.32 |
148900.0 |
8.32 |
| 2020-06-02 |
7.69 |
7.4 |
7.69 |
7.6 |
24700.0 |
7.6 |
| 2020-06-01 |
7.75 |
7.13 |
7.35 |
7.55 |
43600.0 |
7.55 |
| 2020-05-29 |
7.96 |
7.17 |
7.6 |
7.35 |
69000.0 |
7.35 |
| 2020-05-28 |
8.05 |
6.75 |
6.95 |
7.6 |
210800.0 |
7.6 |
| 2020-05-27 |
6.9 |
6.02 |
6.33 |
6.82 |
85500.0 |
6.82 |
| 2020-05-26 |
6.55 |
5.82 |
6.04 |
6.16 |
82500.0 |
6.16 |
| 2020-05-22 |
5.86 |
5.49 |
5.5 |
5.81 |
33500.0 |
5.81 |
| 2020-05-21 |
5.97 |
5.55 |
5.71 |
5.58 |
45200.0 |
5.58 |
| 2020-05-20 |
6.05 |
5.6 |
5.76 |
5.71 |
44700.0 |
5.71 |
| 2020-05-19 |
6.05 |
5.56 |
5.61 |
5.71 |
35600.0 |
5.71 |
| 2020-05-18 |
5.6 |
5.38 |
5.46 |
5.5 |
60900.0 |
5.5 |
| 2020-05-15 |
5.27 |
5.0 |
5.15 |
5.19 |
25200.0 |
5.19 |
| 2020-05-14 |
5.39 |
5.02 |
5.26 |
5.05 |
55100.0 |
5.05 |
| 2020-05-13 |
5.51 |
5.25 |
5.51 |
5.38 |
33600.0 |
5.38 |
| 2020-05-12 |
6.35 |
5.36 |
6.35 |
5.51 |
81800.0 |
5.51 |
| 2020-05-11 |
6.82 |
6.2 |
6.74 |
6.22 |
42400.0 |
6.22 |
| 2020-05-08 |
7.18 |
6.76 |
7.09 |
6.95 |
58500.0 |
6.95 |
| 2020-05-07 |
6.99 |
6.2 |
6.37 |
6.82 |
61100.0 |
6.82 |
| 2020-05-06 |
6.57 |
6.15 |
6.54 |
6.2 |
20900.0 |
6.2 |
| 2020-05-05 |
6.7 |
6.04 |
6.39 |
6.4 |
24500.0 |
6.4 |
| 2020-05-04 |
6.4 |
6.1 |
6.14 |
6.21 |
24000.0 |
6.21 |
| 2020-05-01 |
6.75 |
6.07 |
6.32 |
6.21 |
25900.0 |
6.21 |
| 2020-04-30 |
6.75 |
6.21 |
6.75 |
6.41 |
26200.0 |
6.41 |
| 2020-04-29 |
6.91 |
6.1 |
6.25 |
6.6 |
111900.0 |
6.6 |
| 2020-04-28 |
6.15 |
5.75 |
6.14 |
6.14 |
34400.0 |
6.14 |
| 2020-04-27 |
6.14 |
5.11 |
5.53 |
5.87 |
69600.0 |
5.87 |
| 2020-04-24 |
5.44 |
5.02 |
5.23 |
5.41 |
32600.0 |
5.41 |
| 2020-04-23 |
5.25 |
4.92 |
5.05 |
5.24 |
38700.0 |
5.24 |
| 2020-04-22 |
5.16 |
4.89 |
5.16 |
5.03 |
16300.0 |
5.03 |
| 2020-04-21 |
5.12 |
4.75 |
5.08 |
4.95 |
33200.0 |
4.95 |
| 2020-04-20 |
5.3 |
5.11 |
5.2 |
5.17 |
35500.0 |
5.17 |
| 2020-04-17 |
5.45 |
5.1 |
5.42 |
5.26 |
34900.0 |
5.26 |
| 2020-04-16 |
5.35 |
4.65 |
4.85 |
5.29 |
81000.0 |
5.29 |
| 2020-04-15 |
5.0 |
4.71 |
5.0 |
4.84 |
47600.0 |
4.84 |
| 2020-04-14 |
5.27 |
4.78 |
4.95 |
5.03 |
58900.0 |
5.03 |
| 2020-04-13 |
5.18 |
4.59 |
4.99 |
4.89 |
61000.0 |
4.89 |
| 2020-04-09 |
5.12 |
4.6 |
4.96 |
5.0 |
42000.0 |
5.0 |
| 2020-04-08 |
4.81 |
4.29 |
4.29 |
4.8 |
62000.0 |
4.8 |
| 2020-04-07 |
4.47 |
4.12 |
4.38 |
4.31 |
76100.0 |
4.31 |
| 2020-04-06 |
4.38 |
3.9 |
3.9 |
4.1 |
57000.0 |
4.1 |
| 2020-04-03 |
3.91 |
3.6 |
3.86 |
3.72 |
57500.0 |
3.72 |
| 2020-04-02 |
4.22 |
3.84 |
4.08 |
3.93 |
38200.0 |
3.93 |
| 2020-04-01 |
4.22 |
3.98 |
3.98 |
4.06 |
39300.0 |
4.06 |
| 2020-03-31 |
4.3 |
3.82 |
4.07 |
4.19 |
73600.0 |
4.19 |
| 2020-03-30 |
4.05 |
3.55 |
3.62 |
4.05 |
54000.0 |
4.05 |
| 2020-03-27 |
3.69 |
3.41 |
3.59 |
3.55 |
129900.0 |
3.55 |
| 2020-03-26 |
3.59 |
3.22 |
3.34 |
3.55 |
107800.0 |
3.55 |
| 2020-03-25 |
3.75 |
3.0 |
3.36 |
3.34 |
214000.0 |
3.34 |
| 2020-03-24 |
3.85 |
3.0 |
3.5 |
3.39 |
135000.0 |
3.39 |
| 2020-03-23 |
4.09 |
2.9 |
3.57 |
3.2 |
88200.0 |
3.2 |
| 2020-03-20 |
4.43 |
3.51 |
4.43 |
3.58 |
130700.0 |
3.58 |
| 2020-03-19 |
4.5 |
4.17 |
4.5 |
4.36 |
53600.0 |
4.36 |
| 2020-03-18 |
4.8 |
4.2 |
4.7 |
4.53 |
64600.0 |
4.53 |
| 2020-03-17 |
5.62 |
3.81 |
3.95 |
4.97 |
169700.0 |
4.97 |
| 2020-03-16 |
4.07 |
3.75 |
4.07 |
3.77 |
62000.0 |
3.77 |
| 2020-03-13 |
4.2 |
3.62 |
3.62 |
4.2 |
94100.0 |
4.2 |
| 2020-03-12 |
4.53 |
3.41 |
3.54 |
3.42 |
145800.0 |
3.42 |
| 2020-03-11 |
4.73 |
3.93 |
4.68 |
4.02 |
182900.0 |
4.02 |
| 2020-03-10 |
5.46 |
4.58 |
5.17 |
4.69 |
79400.0 |
4.69 |
| 2020-03-09 |
5.68 |
4.94 |
5.58 |
5.03 |
124600.0 |
5.03 |
| 2020-03-06 |
7.17 |
5.79 |
7.01 |
5.9 |
146200.0 |
5.9 |
| 2020-03-05 |
8.09 |
7.45 |
7.93 |
7.45 |
66000.0 |
7.45 |
| 2020-03-04 |
8.12 |
7.95 |
8.11 |
7.97 |
35500.0 |
7.97 |
| 2020-03-03 |
8.5 |
7.52 |
7.52 |
7.87 |
33400.0 |
7.87 |
| 2020-03-02 |
7.8 |
7.43 |
7.66 |
7.59 |
40700.0 |
7.59 |
| 2020-02-28 |
7.82 |
7.12 |
7.43 |
7.63 |
67400.0 |
7.63 |
| 2020-02-27 |
8.0 |
7.55 |
8.0 |
7.7 |
49100.0 |
7.7 |
| 2020-02-26 |
8.42 |
8.01 |
8.37 |
8.05 |
36200.0 |
8.05 |
| 2020-02-25 |
8.5 |
7.99 |
8.33 |
8.24 |
38800.0 |
8.24 |
| 2020-02-24 |
8.33 |
8.02 |
8.13 |
8.3 |
49300.0 |
8.3 |
| 2020-02-21 |
8.55 |
8.17 |
8.48 |
8.47 |
35300.0 |
8.47 |
| 2020-02-20 |
8.74 |
8.2 |
8.57 |
8.49 |
40200.0 |
8.49 |
| 2020-02-19 |
8.79 |
8.57 |
8.72 |
8.6 |
40400.0 |
8.6 |
| 2020-02-18 |
9.03 |
8.67 |
9.03 |
8.71 |
52300.0 |
8.71 |