名前 | Issuer Direct Corporation Common Stock |
ティッカー | ISDR |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.54 | 22.65 | 22.75 | 23.3 | 14500.0 | 23.3 |
2021-02-12 | 23.61 | 22.24 | 22.35 | 22.86 | 10100.0 | 22.86 |
2021-02-11 | 23.97 | 22.25 | 23.15 | 22.25 | 13800.0 | 22.25 |
2021-02-10 | 23.5 | 22.8 | 23.35 | 23.4 | 18000.0 | 23.4 |
2021-02-09 | 24.35 | 22.24 | 22.51 | 23.75 | 19000.0 | 23.75 |
2021-02-08 | 23.47 | 21.26 | 21.5 | 22.5 | 25600.0 | 22.5 |
2021-02-05 | 21.61 | 20.8 | 20.8 | 21.16 | 11900.0 | 21.16 |
2021-02-04 | 21.5 | 20.61 | 20.77 | 20.75 | 10400.0 | 20.75 |
2021-02-03 | 21.2 | 20.22 | 20.85 | 21.0 | 7500.0 | 21.0 |
2021-02-02 | 22.03 | 20.81 | 21.3 | 20.81 | 18300.0 | 20.81 |
2021-02-01 | 21.41 | 19.66 | 19.8 | 21.2 | 26400.0 | 21.2 |
2021-01-29 | 20.7 | 19.16 | 20.65 | 19.57 | 39100.0 | 19.57 |
2021-01-28 | 21.1 | 20.1 | 20.1 | 21.08 | 16200.0 | 21.08 |
2021-01-27 | 21.62 | 19.7 | 21.38 | 19.8 | 29300.0 | 19.8 |
2021-01-26 | 22.4 | 21.54 | 22.37 | 21.9 | 20400.0 | 21.9 |
2021-01-25 | 22.4 | 21.51 | 22.17 | 22.38 | 20000.0 | 22.38 |
2021-01-22 | 22.27 | 21.32 | 22.2 | 22.07 | 13000.0 | 22.07 |
2021-01-21 | 22.99 | 21.21 | 22.93 | 22.29 | 18800.0 | 22.29 |
2021-01-20 | 23.2 | 22.43 | 22.54 | 22.44 | 14400.0 | 22.44 |
2021-01-19 | 22.71 | 21.42 | 21.42 | 22.21 | 28000.0 | 22.21 |
2021-01-15 | 21.64 | 20.92 | 21.4 | 21.48 | 14700.0 | 21.48 |
2021-01-14 | 22.5 | 21.25 | 22.0 | 21.25 | 18400.0 | 21.25 |
2021-01-13 | 22.42 | 21.0 | 22.42 | 22.09 | 31600.0 | 22.09 |
2021-01-12 | 22.5 | 19.08 | 20.46 | 22.01 | 57200.0 | 22.01 |
2021-01-11 | 20.8 | 19.2 | 19.21 | 19.7 | 34900.0 | 19.7 |
2021-01-08 | 20.16 | 18.32 | 18.8 | 19.26 | 46900.0 | 19.26 |
2021-01-07 | 19.48 | 18.88 | 18.95 | 18.92 | 9600.0 | 18.92 |
2021-01-06 | 19.2 | 17.52 | 17.52 | 18.91 | 37500.0 | 18.91 |
2021-01-05 | 18.51 | 17.06 | 17.07 | 17.95 | 20800.0 | 17.95 |
2021-01-04 | 17.74 | 16.8 | 17.53 | 17.3 | 64700.0 | 17.3 |
2020-12-31 | 18.3 | 17.48 | 18.26 | 17.51 | 19400.0 | 17.51 |
2020-12-30 | 18.55 | 17.56 | 18.38 | 18.4 | 37100.0 | 18.4 |
2020-12-29 | 19.26 | 17.5 | 18.33 | 17.95 | 33000.0 | 17.95 |
2020-12-28 | 19.9 | 18.5 | 19.4 | 18.5 | 28600.0 | 18.5 |
2020-12-24 | 20.16 | 19.44 | 20.09 | 19.52 | 7500.0 | 19.52 |
2020-12-23 | 21.5 | 20.03 | 20.65 | 20.09 | 18200.0 | 20.09 |
2020-12-22 | 20.88 | 20.26 | 20.4 | 20.6 | 16600.0 | 20.6 |
2020-12-21 | 20.77 | 19.77 | 20.33 | 20.22 | 21300.0 | 20.22 |
2020-12-18 | 20.7 | 19.6 | 19.6 | 20.5 | 40100.0 | 20.5 |
2020-12-17 | 19.9 | 19.0 | 19.25 | 19.9 | 16600.0 | 19.9 |
2020-12-16 | 19.6 | 18.04 | 19.07 | 19.2 | 50000.0 | 19.2 |
2020-12-15 | 19.5 | 18.5 | 19.37 | 19.12 | 26700.0 | 19.12 |
2020-12-14 | 20.11 | 19.21 | 19.5 | 19.5 | 17000.0 | 19.5 |
2020-12-11 | 20.23 | 19.1 | 20.14 | 19.59 | 16400.0 | 19.59 |
2020-12-10 | 20.2 | 19.1 | 19.49 | 20.1 | 14200.0 | 20.1 |
2020-12-09 | 19.71 | 18.75 | 19.57 | 19.32 | 39600.0 | 19.32 |
2020-12-08 | 20.4 | 19.07 | 20.02 | 19.28 | 46000.0 | 19.28 |
2020-12-07 | 20.2 | 19.1 | 20.08 | 19.72 | 27700.0 | 19.72 |
2020-12-04 | 20.85 | 19.81 | 20.6 | 19.86 | 31900.0 | 19.86 |
2020-12-03 | 21.6 | 20.15 | 20.82 | 20.9 | 24300.0 | 20.9 |
2020-12-02 | 21.11 | 19.75 | 19.75 | 21.11 | 34200.0 | 21.11 |
2020-12-01 | 21.39 | 19.53 | 21.09 | 19.89 | 33100.0 | 19.89 |
2020-11-30 | 21.13 | 19.31 | 19.69 | 20.99 | 24900.0 | 20.99 |
2020-11-27 | 20.15 | 19.32 | 19.85 | 19.99 | 24400.0 | 19.99 |
2020-11-25 | 20.93 | 19.57 | 20.35 | 20.1 | 24500.0 | 20.1 |
2020-11-24 | 21.75 | 20.35 | 20.91 | 20.35 | 42500.0 | 20.35 |
2020-11-23 | 21.75 | 20.77 | 21.5 | 21.01 | 20100.0 | 21.01 |
2020-11-20 | 21.8 | 21.01 | 21.69 | 21.5 | 23500.0 | 21.5 |
2020-11-19 | 21.62 | 20.7 | 21.32 | 21.42 | 37400.0 | 21.42 |
2020-11-18 | 22.55 | 21.08 | 21.45 | 21.36 | 38200.0 | 21.36 |
2020-11-17 | 23.95 | 21.03 | 22.86 | 21.52 | 32900.0 | 21.52 |
2020-11-16 | 24.09 | 22.28 | 23.89 | 22.81 | 27600.0 | 22.81 |
2020-11-13 | 24.0 | 23.21 | 23.26 | 23.21 | 8600.0 | 23.21 |
2020-11-12 | 23.8 | 23.1 | 23.26 | 23.5 | 23600.0 | 23.5 |
2020-11-11 | 23.5 | 21.94 | 22.0 | 23.5 | 18600.0 | 23.5 |
2020-11-10 | 22.2 | 21.7 | 21.93 | 21.85 | 48500.0 | 21.85 |
2020-11-09 | 22.08 | 20.71 | 21.55 | 21.6 | 29700.0 | 21.6 |
2020-11-06 | 23.25 | 21.69 | 22.88 | 22.12 | 49300.0 | 22.12 |
2020-11-05 | 24.35 | 22.51 | 23.0 | 22.69 | 33700.0 | 22.69 |
2020-11-04 | 22.9 | 21.38 | 21.38 | 22.5 | 22300.0 | 22.5 |
2020-11-03 | 22.42 | 20.59 | 21.81 | 21.22 | 47100.0 | 21.22 |
2020-11-02 | 21.98 | 20.15 | 20.15 | 21.5 | 26500.0 | 21.5 |
2020-10-30 | 21.63 | 19.5 | 21.0 | 20.08 | 28200.0 | 20.08 |
2020-10-29 | 21.6 | 20.05 | 20.05 | 20.9 | 18300.0 | 20.9 |
2020-10-28 | 21.22 | 20.05 | 21.19 | 20.61 | 13000.0 | 20.61 |
2020-10-27 | 21.54 | 20.32 | 20.52 | 21.25 | 21400.0 | 21.25 |
2020-10-26 | 21.04 | 20.0 | 20.91 | 20.78 | 19400.0 | 20.78 |
2020-10-23 | 21.65 | 20.5 | 21.12 | 20.91 | 21300.0 | 20.91 |
2020-10-22 | 21.9 | 20.65 | 21.17 | 21.0 | 17400.0 | 21.0 |
2020-10-21 | 22.75 | 20.6 | 21.94 | 21.23 | 39300.0 | 21.23 |
2020-10-20 | 22.49 | 20.75 | 20.75 | 22.25 | 26200.0 | 22.25 |
2020-10-19 | 21.95 | 20.63 | 21.15 | 20.69 | 19300.0 | 20.69 |
2020-10-16 | 22.23 | 20.5 | 20.5 | 21.0 | 26500.0 | 21.0 |
2020-10-15 | 21.12 | 20.2 | 21.12 | 20.98 | 17000.0 | 20.98 |
2020-10-14 | 21.94 | 21.25 | 21.71 | 21.25 | 7500.0 | 21.25 |
2020-10-13 | 21.92 | 21.36 | 21.36 | 21.5 | 13700.0 | 21.5 |
2020-10-12 | 21.74 | 21.21 | 21.21 | 21.6 | 15100.0 | 21.6 |
2020-10-09 | 21.49 | 21.02 | 21.49 | 21.21 | 12800.0 | 21.21 |
2020-10-08 | 21.8 | 20.74 | 21.7 | 21.15 | 16800.0 | 21.15 |
2020-10-07 | 22.5 | 21.06 | 21.26 | 21.54 | 29000.0 | 21.54 |
2020-10-06 | 21.2 | 20.01 | 20.3 | 20.92 | 35200.0 | 20.92 |
2020-10-05 | 20.35 | 19.83 | 19.83 | 20.0 | 32800.0 | 20.0 |
2020-10-02 | 20.03 | 19.65 | 19.86 | 19.82 | 52900.0 | 19.82 |
2020-10-01 | 20.25 | 19.97 | 20.15 | 19.97 | 56000.0 | 19.97 |
2020-09-30 | 20.19 | 19.77 | 20.14 | 19.88 | 25800.0 | 19.88 |
2020-09-29 | 20.19 | 19.62 | 19.89 | 19.82 | 55100.0 | 19.82 |
2020-09-28 | 20.0 | 19.25 | 19.81 | 19.66 | 62000.0 | 19.66 |
2020-09-25 | 19.99 | 17.9 | 18.23 | 19.74 | 73300.0 | 19.74 |
2020-09-24 | 18.43 | 17.31 | 17.54 | 17.9 | 69800.0 | 17.9 |
2020-09-23 | 18.51 | 17.35 | 18.51 | 17.5 | 84300.0 | 17.5 |
2020-09-22 | 18.47 | 15.51 | 15.65 | 17.75 | 532100.0 | 17.75 |
2020-09-21 | 15.97 | 15.11 | 15.94 | 15.56 | 14200.0 | 15.56 |
2020-09-18 | 16.22 | 15.66 | 16.02 | 16.05 | 31700.0 | 16.05 |
2020-09-17 | 16.39 | 15.54 | 16.1 | 15.85 | 40700.0 | 15.85 |
2020-09-16 | 16.5 | 15.94 | 15.94 | 16.14 | 7600.0 | 16.14 |
2020-09-15 | 16.67 | 15.31 | 16.3 | 15.81 | 25200.0 | 15.81 |
2020-09-14 | 17.65 | 15.91 | 17.12 | 16.12 | 43100.0 | 16.12 |
2020-09-11 | 18.13 | 16.66 | 17.9 | 17.05 | 27500.0 | 17.05 |
2020-09-10 | 18.55 | 17.39 | 18.55 | 18.0 | 22500.0 | 18.0 |
2020-09-09 | 18.78 | 16.03 | 16.03 | 18.46 | 36400.0 | 18.46 |
2020-09-08 | 16.91 | 16.1 | 16.15 | 16.61 | 11800.0 | 16.61 |
2020-09-04 | 17.08 | 15.71 | 16.39 | 16.31 | 20100.0 | 16.31 |
2020-09-03 | 17.2 | 16.12 | 17.05 | 16.55 | 15200.0 | 16.55 |
2020-09-02 | 17.5 | 16.71 | 17.34 | 16.9 | 27300.0 | 16.9 |
2020-09-01 | 17.96 | 17.0 | 17.0 | 17.42 | 28800.0 | 17.42 |
2020-08-31 | 17.64 | 16.5 | 16.5 | 16.9 | 41300.0 | 16.9 |
2020-08-28 | 16.76 | 15.83 | 15.95 | 16.41 | 49600.0 | 16.41 |
2020-08-27 | 16.75 | 15.66 | 16.7 | 15.66 | 41700.0 | 15.66 |
2020-08-26 | 17.26 | 16.2 | 16.23 | 16.76 | 49700.0 | 16.76 |
2020-08-25 | 17.42 | 15.95 | 17.08 | 16.24 | 39400.0 | 16.24 |
2020-08-24 | 16.8 | 15.19 | 15.72 | 16.67 | 67800.0 | 16.67 |
2020-08-21 | 16.7 | 15.05 | 16.18 | 15.3 | 30500.0 | 15.3 |
2020-08-20 | 16.46 | 15.65 | 16.31 | 16.17 | 33700.0 | 16.17 |
2020-08-19 | 16.99 | 16.05 | 16.38 | 16.05 | 38200.0 | 16.05 |
2020-08-18 | 17.1 | 16.05 | 17.0 | 16.25 | 28000.0 | 16.25 |
2020-08-17 | 17.94 | 16.46 | 17.94 | 16.82 | 60600.0 | 16.82 |
2020-08-14 | 18.7 | 17.48 | 18.66 | 17.9 | 52700.0 | 17.9 |
2020-08-13 | 18.73 | 17.65 | 17.7 | 18.45 | 29200.0 | 18.45 |
2020-08-12 | 18.0 | 16.19 | 16.7 | 17.4 | 87800.0 | 17.4 |
2020-08-11 | 16.79 | 16.36 | 16.36 | 16.72 | 12500.0 | 16.72 |
2020-08-10 | 17.37 | 16.31 | 16.9 | 16.7 | 23400.0 | 16.7 |
2020-08-07 | 17.49 | 16.59 | 17.49 | 17.1 | 26700.0 | 17.1 |
2020-08-06 | 17.78 | 16.62 | 17.05 | 17.15 | 54100.0 | 17.15 |
2020-08-05 | 17.31 | 15.97 | 16.5 | 17.0 | 80900.0 | 17.0 |
2020-08-04 | 16.97 | 15.61 | 16.5 | 16.4 | 57500.0 | 16.4 |
2020-08-03 | 16.4 | 15.0 | 15.42 | 15.61 | 103300.0 | 15.61 |
2020-07-31 | 15.5 | 12.87 | 12.87 | 14.98 | 132000.0 | 14.98 |
2020-07-30 | 11.99 | 11.32 | 11.99 | 11.7 | 8800.0 | 11.7 |
2020-07-29 | 11.85 | 11.48 | 11.73 | 11.8 | 4000.0 | 11.8 |
2020-07-28 | 11.95 | 11.48 | 11.48 | 11.75 | 10600.0 | 11.75 |
2020-07-27 | 12.08 | 11.4 | 11.4 | 11.74 | 6100.0 | 11.74 |
2020-07-24 | 11.69 | 11.51 | 11.6 | 11.51 | 2600.0 | 11.51 |
2020-07-23 | 12.05 | 11.47 | 11.65 | 11.7 | 8500.0 | 11.7 |
2020-07-22 | 11.83 | 11.04 | 11.16 | 11.8 | 12800.0 | 11.8 |
2020-07-21 | 11.52 | 11.05 | 11.25 | 11.05 | 2300.0 | 11.05 |
2020-07-20 | 11.42 | 10.67 | 10.68 | 11.02 | 11600.0 | 11.02 |
2020-07-17 | 11.5 | 10.71 | 10.71 | 10.81 | 23700.0 | 10.81 |
2020-07-16 | 11.25 | 10.52 | 11.1 | 10.8 | 9800.0 | 10.8 |
2020-07-15 | 11.09 | 10.42 | 10.42 | 11.09 | 7400.0 | 11.09 |
2020-07-14 | 10.65 | 10.32 | 10.46 | 10.33 | 19800.0 | 10.33 |
2020-07-13 | 10.95 | 10.43 | 10.59 | 10.55 | 10600.0 | 10.55 |
2020-07-10 | 10.6 | 10.36 | 10.36 | 10.59 | 6900.0 | 10.59 |
2020-07-09 | 10.75 | 10.47 | 10.55 | 10.53 | 3700.0 | 10.53 |
2020-07-08 | 10.6 | 10.34 | 10.57 | 10.6 | 5900.0 | 10.6 |
2020-07-07 | 10.51 | 10.38 | 10.42 | 10.42 | 4500.0 | 10.42 |
2020-07-06 | 10.71 | 10.34 | 10.71 | 10.34 | 7900.0 | 10.34 |
2020-07-02 | 11.12 | 10.05 | 10.05 | 10.43 | 17500.0 | 10.43 |
2020-07-01 | 10.27 | 10.0 | 10.15 | 10.05 | 7700.0 | 10.05 |
2020-06-30 | 10.56 | 10.15 | 10.22 | 10.15 | 12600.0 | 10.15 |
2020-06-29 | 10.54 | 10.22 | 10.54 | 10.25 | 18600.0 | 10.25 |
2020-06-26 | 10.87 | 10.47 | 10.62 | 10.7 | 12100.0 | 10.7 |
2020-06-25 | 11.05 | 10.6 | 11.05 | 10.62 | 1600.0 | 10.62 |
2020-06-24 | 10.98 | 10.49 | 10.98 | 10.6 | 8600.0 | 10.6 |
2020-06-23 | 10.98 | 10.41 | 10.41 | 10.98 | 9600.0 | 10.98 |
2020-06-22 | 10.99 | 10.52 | 10.99 | 10.75 | 8900.0 | 10.75 |
2020-06-19 | 11.45 | 10.93 | 11.34 | 11.18 | 7100.0 | 11.18 |
2020-06-18 | 11.05 | 10.64 | 10.65 | 10.74 | 4400.0 | 10.74 |
2020-06-17 | 11.1 | 10.67 | 10.98 | 10.67 | 6700.0 | 10.67 |
2020-06-16 | 11.31 | 10.73 | 11.31 | 10.73 | 11600.0 | 10.73 |
2020-06-15 | 11.05 | 10.64 | 10.74 | 10.87 | 15900.0 | 10.87 |
2020-06-12 | 11.49 | 10.79 | 11.49 | 11.0 | 8100.0 | 11.0 |
2020-06-11 | 11.25 | 10.55 | 10.81 | 11.22 | 25500.0 | 11.22 |
2020-06-10 | 11.14 | 10.68 | 10.92 | 11.14 | 18100.0 | 11.14 |
2020-06-09 | 11.18 | 10.83 | 10.98 | 10.83 | 9100.0 | 10.83 |
2020-06-08 | 10.96 | 10.65 | 10.75 | 10.85 | 18800.0 | 10.85 |
2020-06-05 | 11.02 | 10.43 | 11.02 | 10.52 | 38000.0 | 10.52 |
2020-06-04 | 11.74 | 10.97 | 11.3 | 11.19 | 124600.0 | 11.19 |
2020-06-03 | 11.59 | 10.95 | 10.98 | 11.2 | 59900.0 | 11.2 |
2020-06-02 | 11.34 | 10.77 | 11.1 | 11.12 | 86000.0 | 11.12 |
2020-06-01 | 10.9 | 10.3 | 10.45 | 10.79 | 101900.0 | 10.79 |
2020-05-29 | 10.58 | 10.08 | 10.2 | 10.45 | 61900.0 | 10.45 |
2020-05-28 | 10.9 | 10.15 | 10.25 | 10.2 | 30600.0 | 10.2 |
2020-05-27 | 10.89 | 10.05 | 10.46 | 10.38 | 113200.0 | 10.38 |
2020-05-26 | 12.41 | 10.52 | 12.31 | 10.81 | 83200.0 | 10.81 |
2020-05-22 | 12.15 | 11.57 | 11.62 | 11.91 | 18500.0 | 11.91 |
2020-05-21 | 12.0 | 11.07 | 11.27 | 11.43 | 159300.0 | 11.43 |
2020-05-20 | 11.99 | 11.29 | 11.5 | 11.6 | 115200.0 | 11.6 |
2020-05-19 | 11.83 | 10.6 | 10.61 | 11.35 | 103500.0 | 11.35 |
2020-05-18 | 11.58 | 10.39 | 10.39 | 10.8 | 98700.0 | 10.8 |
2020-05-15 | 10.8 | 10.0 | 10.24 | 10.2 | 95200.0 | 10.2 |
2020-05-14 | 10.52 | 9.63 | 10.52 | 10.0 | 58300.0 | 10.0 |
2020-05-13 | 10.28 | 9.75 | 10.15 | 10.03 | 32000.0 | 10.03 |
2020-05-12 | 10.64 | 10.13 | 10.45 | 10.19 | 27400.0 | 10.19 |
2020-05-11 | 11.49 | 10.44 | 11.49 | 10.5 | 35600.0 | 10.5 |
2020-05-08 | 10.72 | 9.5 | 9.6 | 10.5 | 87100.0 | 10.5 |
2020-05-07 | 9.77 | 9.4 | 9.4 | 9.5 | 181400.0 | 9.5 |
2020-05-06 | 9.47 | 9.18 | 9.47 | 9.4 | 84600.0 | 9.4 |
2020-05-05 | 9.38 | 9.13 | 9.38 | 9.23 | 27700.0 | 9.23 |
2020-05-04 | 9.4 | 9.06 | 9.4 | 9.17 | 36300.0 | 9.17 |
2020-05-01 | 9.3 | 9.13 | 9.25 | 9.13 | 10700.0 | 9.13 |
2020-04-30 | 9.39 | 9.13 | 9.13 | 9.3 | 4200.0 | 9.3 |
2020-04-29 | 9.34 | 9.15 | 9.19 | 9.28 | 12400.0 | 9.28 |
2020-04-28 | 9.27 | 9.22 | 9.25 | 9.25 | 10900.0 | 9.25 |
2020-04-27 | 9.25 | 9.05 | 9.13 | 9.24 | 32700.0 | 9.24 |
2020-04-24 | 9.33 | 9.0 | 9.0 | 9.2 | 17200.0 | 9.2 |
2020-04-23 | 9.29 | 8.96 | 9.28 | 9.02 | 15600.0 | 9.02 |
2020-04-22 | 9.3 | 9.05 | 9.15 | 9.17 | 86200.0 | 9.17 |
2020-04-21 | 9.07 | 8.91 | 8.91 | 9.07 | 1700.0 | 9.07 |
2020-04-20 | 9.19 | 8.81 | 8.81 | 9.05 | 12100.0 | 9.05 |
2020-04-17 | 9.18 | 8.69 | 8.7 | 9.08 | 50500.0 | 9.08 |
2020-04-16 | 9.14 | 8.65 | 9.07 | 8.65 | 28800.0 | 8.65 |
2020-04-15 | 9.05 | 8.92 | 9.02 | 9.02 | 9400.0 | 9.02 |
2020-04-14 | 9.07 | 8.95 | 8.95 | 9.07 | 13800.0 | 9.07 |
2020-04-13 | 9.03 | 8.9 | 8.9 | 9.01 | 6400.0 | 9.01 |
2020-04-09 | 9.0 | 8.8 | 9.0 | 9.0 | 12700.0 | 9.0 |
2020-04-08 | 9.03 | 8.88 | 9.03 | 8.95 | 11600.0 | 8.95 |
2020-04-07 | 9.22 | 8.89 | 9.01 | 9.1 | 3300.0 | 9.1 |
2020-04-06 | 8.96 | 8.75 | 8.75 | 8.9 | 3500.0 | 8.9 |
2020-04-03 | 8.87 | 8.7 | 8.76 | 8.75 | 11000.0 | 8.75 |
2020-04-02 | 8.87 | 8.8 | 8.87 | 8.8 | 3100.0 | 8.8 |
2020-04-01 | 9.13 | 8.73 | 8.9 | 8.89 | 7000.0 | 8.89 |
2020-03-31 | 9.05 | 8.67 | 9.05 | 8.9 | 15100.0 | 8.9 |
2020-03-30 | 9.15 | 8.96 | 9.05 | 9.05 | 7100.0 | 9.05 |
2020-03-27 | 9.21 | 9.0 | 9.04 | 9.06 | 17900.0 | 9.06 |
2020-03-26 | 9.25 | 8.88 | 9.25 | 8.88 | 15500.0 | 8.88 |
2020-03-25 | 9.0 | 8.8 | 8.87 | 8.98 | 16000.0 | 8.98 |
2020-03-24 | 9.6 | 8.75 | 8.92 | 8.9 | 36600.0 | 8.9 |
2020-03-23 | 9.1 | 8.81 | 8.88 | 8.91 | 11500.0 | 8.91 |
2020-03-20 | 10.3 | 9.22 | 9.75 | 9.24 | 24800.0 | 9.24 |
2020-03-19 | 9.47 | 9.04 | 9.05 | 9.42 | 7300.0 | 9.42 |
2020-03-18 | 9.5 | 9.17 | 9.25 | 9.5 | 8600.0 | 9.5 |
2020-03-17 | 9.51 | 8.75 | 9.0 | 9.15 | 20300.0 | 9.15 |
2020-03-16 | 9.65 | 8.95 | 8.95 | 9.08 | 16400.0 | 9.08 |
2020-03-13 | 9.85 | 8.98 | 9.48 | 9.1 | 17400.0 | 9.1 |
2020-03-12 | 9.72 | 8.79 | 9.72 | 9.25 | 23900.0 | 9.25 |
2020-03-11 | 10.1 | 9.64 | 10.1 | 9.8 | 8400.0 | 9.8 |
2020-03-10 | 10.08 | 9.74 | 9.75 | 10.08 | 5400.0 | 10.08 |
2020-03-09 | 10.21 | 9.33 | 10.0 | 9.85 | 40200.0 | 9.85 |
2020-03-06 | 10.64 | 10.21 | 10.54 | 10.44 | 6200.0 | 10.44 |
2020-03-05 | 10.96 | 10.58 | 10.58 | 10.85 | 3200.0 | 10.85 |
2020-03-04 | 11.43 | 11.09 | 11.12 | 11.14 | 6800.0 | 11.14 |
2020-03-03 | 11.61 | 11.12 | 11.39 | 11.12 | 4900.0 | 11.12 |
2020-03-02 | 11.4 | 11.0 | 11.4 | 11.38 | 9200.0 | 11.38 |
2020-02-28 | 11.46 | 10.7 | 10.84 | 11.15 | 15600.0 | 11.15 |
2020-02-27 | 11.81 | 11.5 | 11.81 | 11.5 | 900.0 | 11.5 |
2020-02-26 | 12.1 | 11.98 | 12.1 | 12.02 | 5000.0 | 12.02 |
2020-02-25 | 12.2 | 11.97 | 12.2 | 11.97 | 1700.0 | 11.97 |
2020-02-24 | 12.33 | 11.85 | 12.02 | 12.33 | 3000.0 | 12.33 |
2020-02-21 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0 | 12.06 |
2020-02-20 | 12.15 | 12.0 | 12.0 | 12.06 | 16700.0 | 12.06 |
2020-02-19 | 12.0 | 11.88 | 11.93 | 12.0 | 12700.0 | 12.0 |
2020-02-18 | 12.0 | 11.93 | 12.0 | 11.93 | 1600.0 | 11.93 |