名前 | Mediaco Holding Inc. Class A Common Stock |
ティッカー | MDIA |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.89 | 3.22 | 3.82 | 3.76 | 270300.0 | 3.76 |
2021-02-12 | 3.79 | 3.44 | 3.68 | 3.68 | 56300.0 | 3.68 |
2021-02-11 | 3.94 | 3.56 | 3.9 | 3.64 | 114000.0 | 3.64 |
2021-02-10 | 4.34 | 3.81 | 4.29 | 3.95 | 63700.0 | 3.95 |
2021-02-09 | 4.39 | 3.71 | 3.97 | 4.1 | 406200.0 | 4.1 |
2021-02-08 | 3.98 | 3.61 | 3.61 | 3.93 | 75400.0 | 3.93 |
2021-02-05 | 3.74 | 3.45 | 3.65 | 3.61 | 39300.0 | 3.61 |
2021-02-04 | 3.69 | 3.51 | 3.54 | 3.62 | 12000.0 | 3.62 |
2021-02-03 | 3.62 | 3.46 | 3.56 | 3.55 | 18600.0 | 3.55 |
2021-02-02 | 3.79 | 3.28 | 3.28 | 3.53 | 81800.0 | 3.53 |
2021-02-01 | 3.51 | 3.12 | 3.51 | 3.23 | 40300.0 | 3.23 |
2021-01-29 | 3.72 | 3.51 | 3.72 | 3.52 | 48900.0 | 3.52 |
2021-01-28 | 4.1 | 3.36 | 3.96 | 3.78 | 160200.0 | 3.78 |
2021-01-27 | 4.24 | 3.3 | 3.49 | 4.0 | 276300.0 | 4.0 |
2021-01-26 | 3.68 | 3.16 | 3.2 | 3.57 | 210400.0 | 3.57 |
2021-01-25 | 3.29 | 3.08 | 3.25 | 3.22 | 62100.0 | 3.22 |
2021-01-22 | 3.16 | 2.95 | 3.1 | 3.13 | 36600.0 | 3.13 |
2021-01-21 | 3.2 | 2.96 | 3.2 | 3.0 | 36600.0 | 3.0 |
2021-01-20 | 3.4 | 3.15 | 3.18 | 3.2 | 151200.0 | 3.2 |
2021-01-19 | 3.29 | 3.03 | 3.26 | 3.23 | 32300.0 | 3.23 |
2021-01-15 | 3.42 | 2.94 | 3.07 | 3.29 | 176800.0 | 3.29 |
2021-01-14 | 3.13 | 2.85 | 2.87 | 3.08 | 129900.0 | 3.08 |
2021-01-13 | 2.93 | 2.66 | 2.85 | 2.8 | 104500.0 | 2.8 |
2021-01-12 | 3.16 | 2.88 | 2.9 | 2.93 | 294300.0 | 2.93 |
2021-01-11 | 3.01 | 2.79 | 2.79 | 2.9 | 21000.0 | 2.9 |
2021-01-08 | 3.06 | 2.88 | 2.92 | 2.94 | 27300.0 | 2.94 |
2021-01-07 | 2.96 | 2.71 | 2.8 | 2.87 | 84100.0 | 2.87 |
2021-01-06 | 3.06 | 2.7 | 2.74 | 2.73 | 121500.0 | 2.73 |
2021-01-05 | 2.9 | 2.63 | 2.63 | 2.77 | 95600.0 | 2.77 |
2021-01-04 | 2.71 | 2.6 | 2.62 | 2.66 | 52900.0 | 2.66 |
2020-12-31 | 2.81 | 2.56 | 2.74 | 2.61 | 87900.0 | 2.61 |
2020-12-30 | 3.02 | 2.55 | 2.98 | 2.72 | 228500.0 | 2.72 |
2020-12-29 | 3.57 | 2.88 | 2.98 | 3.19 | 547100.0 | 3.19 |
2020-12-28 | 2.98 | 2.55 | 2.64 | 2.77 | 121600.0 | 2.77 |
2020-12-24 | 2.84 | 2.49 | 2.49 | 2.73 | 90000.0 | 2.73 |
2020-12-23 | 2.57 | 2.42 | 2.43 | 2.49 | 44700.0 | 2.49 |
2020-12-22 | 2.58 | 2.5 | 2.58 | 2.5 | 17000.0 | 2.5 |
2020-12-21 | 2.73 | 2.46 | 2.73 | 2.51 | 35800.0 | 2.51 |
2020-12-18 | 2.98 | 2.61 | 2.81 | 2.61 | 93400.0 | 2.61 |
2020-12-17 | 3.15 | 2.76 | 2.85 | 2.86 | 319700.0 | 2.86 |
2020-12-16 | 3.8 | 2.7 | 2.7 | 3.6 | 382200.0 | 3.6 |
2020-12-15 | 2.72 | 2.54 | 2.62 | 2.62 | 22700.0 | 2.62 |
2020-12-14 | 2.74 | 2.45 | 2.55 | 2.74 | 61500.0 | 2.74 |
2020-12-11 | 2.52 | 2.4 | 2.44 | 2.46 | 8300.0 | 2.46 |
2020-12-10 | 2.51 | 2.41 | 2.51 | 2.45 | 8100.0 | 2.45 |
2020-12-09 | 2.48 | 2.4 | 2.42 | 2.41 | 18500.0 | 2.41 |
2020-12-08 | 2.5 | 2.42 | 2.5 | 2.44 | 5700.0 | 2.44 |
2020-12-07 | 2.6 | 2.46 | 2.58 | 2.47 | 17200.0 | 2.47 |
2020-12-04 | 2.69 | 2.39 | 2.39 | 2.46 | 51700.0 | 2.46 |
2020-12-03 | 2.49 | 2.36 | 2.36 | 2.39 | 22900.0 | 2.39 |
2020-12-02 | 2.49 | 2.27 | 2.35 | 2.46 | 40500.0 | 2.46 |
2020-12-01 | 2.5 | 2.41 | 2.48 | 2.5 | 20200.0 | 2.5 |
2020-11-30 | 2.59 | 2.41 | 2.42 | 2.5 | 9100.0 | 2.5 |
2020-11-27 | 2.64 | 2.44 | 2.55 | 2.5 | 23600.0 | 2.5 |
2020-11-25 | 2.54 | 2.44 | 2.5 | 2.51 | 8800.0 | 2.51 |
2020-11-24 | 2.6 | 2.48 | 2.58 | 2.52 | 24300.0 | 2.52 |
2020-11-23 | 2.7 | 2.45 | 2.7 | 2.51 | 25500.0 | 2.51 |
2020-11-20 | 2.66 | 2.55 | 2.65 | 2.57 | 10900.0 | 2.57 |
2020-11-19 | 2.69 | 2.55 | 2.66 | 2.55 | 13200.0 | 2.55 |
2020-11-18 | 2.74 | 2.52 | 2.74 | 2.6 | 22800.0 | 2.6 |
2020-11-17 | 2.69 | 2.57 | 2.66 | 2.64 | 8700.0 | 2.64 |
2020-11-16 | 2.72 | 2.61 | 2.68 | 2.67 | 9000.0 | 2.67 |
2020-11-13 | 2.69 | 2.54 | 2.61 | 2.69 | 11900.0 | 2.69 |
2020-11-12 | 2.72 | 2.6 | 2.65 | 2.69 | 8300.0 | 2.69 |
2020-11-11 | 2.71 | 2.58 | 2.6 | 2.7 | 5700.0 | 2.7 |
2020-11-10 | 2.7 | 2.56 | 2.65 | 2.62 | 6200.0 | 2.62 |
2020-11-09 | 2.79 | 2.48 | 2.66 | 2.52 | 23300.0 | 2.52 |
2020-11-06 | 2.84 | 2.64 | 2.83 | 2.67 | 5400.0 | 2.67 |
2020-11-05 | 2.93 | 2.73 | 2.89 | 2.79 | 13700.0 | 2.79 |
2020-11-04 | 2.99 | 2.75 | 2.82 | 2.89 | 11100.0 | 2.89 |
2020-11-03 | 2.92 | 2.77 | 2.77 | 2.82 | 12800.0 | 2.82 |
2020-11-02 | 2.76 | 2.62 | 2.76 | 2.7 | 6800.0 | 2.7 |
2020-10-30 | 2.9 | 2.52 | 2.71 | 2.66 | 71200.0 | 2.66 |
2020-10-29 | 2.75 | 2.44 | 2.59 | 2.46 | 20900.0 | 2.46 |
2020-10-28 | 2.86 | 2.41 | 2.86 | 2.43 | 43100.0 | 2.43 |
2020-10-27 | 3.01 | 2.78 | 2.85 | 2.83 | 4200.0 | 2.83 |
2020-10-26 | 3.1 | 2.78 | 3.07 | 2.85 | 22800.0 | 2.85 |
2020-10-23 | 3.33 | 3.01 | 3.28 | 3.08 | 26300.0 | 3.08 |
2020-10-22 | 3.44 | 3.1 | 3.14 | 3.29 | 37800.0 | 3.29 |
2020-10-21 | 3.18 | 2.96 | 3.09 | 3.1 | 31400.0 | 3.1 |
2020-10-20 | 3.13 | 2.95 | 2.95 | 3.02 | 19100.0 | 3.02 |
2020-10-19 | 3.05 | 2.81 | 3.05 | 2.87 | 15500.0 | 2.87 |
2020-10-16 | 3.15 | 2.99 | 3.15 | 2.99 | 7100.0 | 2.99 |
2020-10-15 | 3.17 | 2.9 | 3.08 | 3.17 | 40900.0 | 3.17 |
2020-10-14 | 3.25 | 2.97 | 3.04 | 3.14 | 59500.0 | 3.14 |
2020-10-13 | 3.03 | 2.9 | 3.0 | 2.9 | 15400.0 | 2.9 |
2020-10-12 | 3.09 | 2.73 | 3.08 | 3.02 | 40700.0 | 3.02 |
2020-10-09 | 3.2 | 2.93 | 2.97 | 2.98 | 29900.0 | 2.98 |
2020-10-08 | 3.0 | 2.86 | 3.0 | 2.98 | 24300.0 | 2.98 |
2020-10-07 | 3.11 | 2.76 | 2.85 | 2.97 | 81800.0 | 2.97 |
2020-10-06 | 2.9 | 2.75 | 2.81 | 2.76 | 10400.0 | 2.76 |
2020-10-05 | 2.9 | 2.66 | 2.9 | 2.84 | 16400.0 | 2.84 |
2020-10-02 | 3.18 | 2.71 | 2.85 | 2.91 | 54000.0 | 2.91 |
2020-10-01 | 2.9 | 2.65 | 2.7 | 2.74 | 25700.0 | 2.74 |
2020-09-30 | 2.64 | 2.37 | 2.52 | 2.63 | 35700.0 | 2.63 |
2020-09-29 | 2.71 | 2.5 | 2.71 | 2.52 | 16900.0 | 2.52 |
2020-09-28 | 3.18 | 2.49 | 2.75 | 2.73 | 105900.0 | 2.73 |
2020-09-25 | 2.83 | 2.27 | 2.44 | 2.58 | 78300.0 | 2.58 |
2020-09-24 | 2.68 | 2.3 | 2.68 | 2.3 | 52000.0 | 2.3 |
2020-09-23 | 2.99 | 2.51 | 2.98 | 2.64 | 35400.0 | 2.64 |
2020-09-22 | 3.23 | 2.69 | 3.19 | 2.87 | 62100.0 | 2.87 |
2020-09-21 | 3.24 | 3.06 | 3.17 | 3.13 | 7300.0 | 3.13 |
2020-09-18 | 3.27 | 3.11 | 3.19 | 3.14 | 17400.0 | 3.14 |
2020-09-17 | 3.27 | 3.13 | 3.23 | 3.13 | 6300.0 | 3.13 |
2020-09-16 | 3.4 | 3.17 | 3.28 | 3.23 | 10800.0 | 3.23 |
2020-09-15 | 3.4 | 3.08 | 3.08 | 3.31 | 25700.0 | 3.31 |
2020-09-14 | 3.14 | 3.06 | 3.13 | 3.09 | 17000.0 | 3.09 |
2020-09-11 | 3.22 | 3.04 | 3.14 | 3.13 | 38400.0 | 3.13 |
2020-09-10 | 3.4 | 3.08 | 3.21 | 3.14 | 76500.0 | 3.14 |
2020-09-09 | 3.29 | 3.06 | 3.09 | 3.23 | 76700.0 | 3.23 |
2020-09-08 | 3.41 | 2.96 | 3.2 | 3.04 | 76200.0 | 3.04 |
2020-09-04 | 3.54 | 3.26 | 3.44 | 3.36 | 39700.0 | 3.36 |
2020-09-03 | 3.72 | 3.39 | 3.6 | 3.66 | 114600.0 | 3.66 |
2020-09-02 | 5.2 | 3.55 | 3.75 | 3.85 | 2286400.0 | 3.85 |
2020-09-01 | 3.7 | 3.5 | 3.65 | 3.55 | 12800.0 | 3.55 |
2020-08-31 | 3.83 | 3.5 | 3.51 | 3.64 | 78800.0 | 3.64 |
2020-08-28 | 3.73 | 3.37 | 3.47 | 3.55 | 26500.0 | 3.55 |
2020-08-27 | 3.73 | 3.38 | 3.58 | 3.45 | 34700.0 | 3.45 |
2020-08-26 | 3.94 | 3.32 | 3.94 | 3.43 | 145400.0 | 3.43 |
2020-08-25 | 4.25 | 3.71 | 4.24 | 3.83 | 58300.0 | 3.83 |
2020-08-24 | 5.01 | 4.13 | 4.54 | 4.22 | 161700.0 | 4.22 |
2020-08-21 | 4.72 | 4.01 | 4.7 | 4.56 | 135400.0 | 4.56 |
2020-08-20 | 5.07 | 4.51 | 5.01 | 4.58 | 58100.0 | 4.58 |
2020-08-19 | 5.45 | 5.0 | 5.01 | 5.05 | 103400.0 | 5.05 |
2020-08-18 | 5.29 | 5.05 | 5.24 | 5.05 | 40700.0 | 5.05 |
2020-08-17 | 5.47 | 5.16 | 5.31 | 5.17 | 50500.0 | 5.17 |
2020-08-14 | 5.89 | 5.25 | 5.89 | 5.41 | 105200.0 | 5.41 |
2020-08-13 | 6.56 | 5.94 | 6.3 | 6.11 | 70500.0 | 6.11 |
2020-08-12 | 6.1 | 5.53 | 5.6 | 6.04 | 56000.0 | 6.04 |
2020-08-11 | 6.22 | 5.42 | 5.48 | 5.52 | 80000.0 | 5.52 |
2020-08-10 | 5.7 | 5.21 | 5.29 | 5.46 | 47600.0 | 5.46 |
2020-08-07 | 5.92 | 5.21 | 5.75 | 5.27 | 55600.0 | 5.27 |
2020-08-06 | 6.82 | 5.85 | 6.22 | 6.07 | 135700.0 | 6.07 |
2020-08-05 | 7.0 | 5.18 | 5.32 | 7.0 | 354400.0 | 7.0 |
2020-08-04 | 5.45 | 5.2 | 5.25 | 5.31 | 14800.0 | 5.31 |
2020-08-03 | 5.39 | 4.69 | 4.95 | 5.24 | 57900.0 | 5.24 |
2020-07-31 | 5.13 | 4.85 | 5.09 | 4.94 | 29300.0 | 4.94 |
2020-07-30 | 5.09 | 4.76 | 5.05 | 4.85 | 47900.0 | 4.85 |
2020-07-29 | 7.0 | 5.1 | 5.1 | 5.11 | 345100.0 | 5.11 |
2020-07-28 | 5.19 | 4.95 | 5.01 | 5.1 | 11300.0 | 5.1 |
2020-07-27 | 5.44 | 4.8 | 4.82 | 5.15 | 59500.0 | 5.15 |
2020-07-24 | 4.93 | 4.75 | 4.9 | 4.87 | 19400.0 | 4.87 |
2020-07-23 | 5.29 | 4.77 | 5.2 | 4.95 | 24200.0 | 4.95 |
2020-07-22 | 5.29 | 5.08 | 5.25 | 5.15 | 17900.0 | 5.15 |
2020-07-21 | 5.45 | 5.01 | 5.32 | 5.06 | 19300.0 | 5.06 |
2020-07-20 | 5.8 | 5.06 | 5.8 | 5.25 | 36900.0 | 5.25 |
2020-07-17 | 6.21 | 5.56 | 5.67 | 5.71 | 44800.0 | 5.71 |
2020-07-16 | 5.72 | 5.0 | 5.16 | 5.67 | 60600.0 | 5.67 |
2020-07-15 | 5.52 | 4.45 | 4.61 | 5.09 | 145600.0 | 5.09 |
2020-07-14 | 4.99 | 4.31 | 4.65 | 4.51 | 18200.0 | 4.51 |
2020-07-13 | 5.12 | 4.47 | 4.96 | 4.5 | 30600.0 | 4.5 |
2020-07-10 | 5.36 | 4.67 | 4.87 | 4.75 | 29200.0 | 4.75 |
2020-07-09 | 5.5 | 4.5 | 5.17 | 4.84 | 55000.0 | 4.84 |
2020-07-08 | 5.75 | 5.0 | 5.0 | 5.25 | 35300.0 | 5.25 |
2020-07-07 | 5.47 | 4.91 | 5.11 | 5.35 | 28300.0 | 5.35 |
2020-07-06 | 5.35 | 4.81 | 5.02 | 4.96 | 30100.0 | 4.96 |
2020-07-02 | 5.35 | 4.4 | 5.35 | 4.81 | 76800.0 | 4.81 |
2020-07-01 | 5.45 | 5.05 | 5.45 | 5.21 | 16700.0 | 5.21 |
2020-06-30 | 5.63 | 5.17 | 5.63 | 5.21 | 24700.0 | 5.21 |
2020-06-29 | 5.8 | 5.13 | 5.5 | 5.26 | 34300.0 | 5.26 |
2020-06-26 | 6.25 | 5.19 | 6.17 | 5.54 | 65300.0 | 5.54 |
2020-06-25 | 6.7 | 5.8 | 6.25 | 6.5 | 90400.0 | 6.5 |
2020-06-24 | 7.98 | 5.66 | 5.81 | 6.36 | 339500.0 | 6.36 |
2020-06-23 | 6.3 | 5.0 | 6.2 | 5.75 | 144500.0 | 5.75 |
2020-06-22 | 7.01 | 5.64 | 7.0 | 6.07 | 75000.0 | 6.07 |
2020-06-19 | 8.88 | 6.4 | 7.65 | 6.95 | 453800.0 | 6.95 |
2020-06-18 | 7.41 | 6.51 | 6.9 | 6.99 | 95100.0 | 6.99 |
2020-06-17 | 8.46 | 6.15 | 7.52 | 7.05 | 520800.0 | 7.05 |
2020-06-16 | 7.45 | 4.66 | 4.82 | 6.65 | 605600.0 | 6.65 |
2020-06-15 | 4.68 | 4.3 | 4.3 | 4.4 | 4600.0 | 4.4 |
2020-06-12 | 4.22 | 3.83 | 4.01 | 4.0 | 2600.0 | 4.0 |
2020-06-11 | 4.02 | 3.81 | 3.82 | 4.0 | 2000.0 | 4.0 |
2020-06-10 | 4.05 | 3.83 | 3.85 | 4.05 | 1800.0 | 4.05 |
2020-06-09 | 4.28 | 4.0 | 4.01 | 4.0 | 4000.0 | 4.0 |
2020-06-08 | 4.58 | 4.0 | 4.0 | 4.33 | 10200.0 | 4.33 |
2020-06-05 | 4.22 | 4.22 | 4.22 | 4.22 | 400.0 | 4.22 |
2020-06-04 | 4.31 | 4.27 | 4.27 | 4.31 | 1000.0 | 4.31 |
2020-06-03 | 4.69 | 4.24 | 4.24 | 4.69 | 1800.0 | 4.69 |
2020-06-02 | 4.8 | 3.88 | 3.88 | 4.39 | 4900.0 | 4.39 |
2020-06-01 | 4.92 | 3.66 | 3.97 | 4.16 | 22600.0 | 4.16 |
2020-05-29 | 4.25 | 3.6 | 3.76 | 4.25 | 12100.0 | 4.25 |
2020-05-28 | 4.48 | 3.95 | 4.26 | 4.0 | 5700.0 | 4.0 |
2020-05-27 | 4.64 | 4.5 | 4.64 | 4.5 | 1000.0 | 4.5 |
2020-05-26 | 4.92 | 4.55 | 4.9 | 4.8 | 2900.0 | 4.8 |
2020-05-22 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 | 5.4 |
2020-05-21 | 5.48 | 4.95 | 4.95 | 5.4 | 12400.0 | 5.4 |
2020-05-20 | 5.5 | 4.55 | 5.05 | 4.77 | 5200.0 | 4.77 |
2020-05-19 | 5.15 | 5.01 | 5.01 | 5.05 | 2800.0 | 5.05 |
2020-05-18 | 5.5 | 4.75 | 5.09 | 5.15 | 4200.0 | 5.15 |
2020-05-15 | 5.05 | 4.56 | 4.85 | 5.0 | 2400.0 | 5.0 |
2020-05-14 | 5.5 | 4.7 | 5.18 | 5.03 | 14900.0 | 5.03 |
2020-05-13 | 5.71 | 5.0 | 5.2 | 5.5 | 29100.0 | 5.5 |
2020-05-12 | 6.4 | 5.14 | 6.27 | 5.14 | 39400.0 | 5.14 |
2020-05-11 | 5.98 | 3.84 | 3.84 | 5.6 | 139700.0 | 5.6 |
2020-05-08 | 3.75 | 3.26 | 3.5 | 3.75 | 3100.0 | 3.75 |
2020-05-07 | 3.42 | 3.26 | 3.42 | 3.26 | 500.0 | 3.26 |
2020-05-06 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 | 3.26 |
2020-05-05 | 3.38 | 3.26 | 3.31 | 3.26 | 1200.0 | 3.26 |
2020-05-04 | 3.55 | 3.35 | 3.35 | 3.35 | 1200.0 | 3.35 |
2020-05-01 | 3.75 | 3.42 | 3.5 | 3.75 | 1000.0 | 3.75 |
2020-04-30 | 3.75 | 3.49 | 3.49 | 3.75 | 1500.0 | 3.75 |
2020-04-29 | 3.65 | 3.65 | 3.65 | 3.65 | 500.0 | 3.65 |
2020-04-28 | 3.65 | 3.4 | 3.4 | 3.65 | 1100.0 | 3.65 |
2020-04-27 | 4.35 | 3.46 | 3.77 | 3.6 | 11000.0 | 3.6 |
2020-04-24 | 3.75 | 3.46 | 3.46 | 3.75 | 500.0 | 3.75 |
2020-04-23 | 3.6 | 3.26 | 3.27 | 3.45 | 3300.0 | 3.45 |
2020-04-22 | 3.6 | 3.31 | 3.31 | 3.6 | 2600.0 | 3.6 |
2020-04-21 | 3.4 | 3.27 | 3.3 | 3.4 | 1100.0 | 3.4 |
2020-04-20 | 3.45 | 3.29 | 3.4 | 3.41 | 1200.0 | 3.41 |
2020-04-17 | 3.6 | 3.15 | 3.2 | 3.55 | 2500.0 | 3.55 |
2020-04-16 | 3.6 | 3.29 | 3.3 | 3.56 | 1500.0 | 3.56 |
2020-04-15 | 3.7 | 3.35 | 3.5 | 3.53 | 14500.0 | 3.53 |
2020-04-14 | 3.37 | 3.32 | 3.37 | 3.32 | 1000.0 | 3.32 |
2020-04-13 | 3.64 | 3.35 | 3.35 | 3.64 | 800.0 | 3.64 |
2020-04-09 | 3.7 | 3.5 | 3.65 | 3.67 | 1600.0 | 3.67 |
2020-04-08 | 3.7 | 3.65 | 3.7 | 3.67 | 1200.0 | 3.67 |
2020-04-07 | 3.7 | 3.31 | 3.31 | 3.6 | 1200.0 | 3.6 |
2020-04-06 | 3.75 | 3.37 | 3.55 | 3.6 | 4500.0 | 3.6 |
2020-04-03 | 4.0 | 3.54 | 3.54 | 4.0 | 1400.0 | 4.0 |
2020-04-02 | 3.8 | 3.5 | 3.5 | 3.8 | 800.0 | 3.8 |
2020-04-01 | 4.0 | 3.9 | 4.0 | 3.9 | 2400.0 | 3.9 |
2020-03-31 | 4.24 | 3.37 | 3.4 | 4.24 | 6400.0 | 4.24 |
2020-03-30 | 3.85 | 3.16 | 3.5 | 3.3 | 2200.0 | 3.3 |
2020-03-27 | 4.0 | 4.0 | 4.0 | 4.0 | 0.0 | 4.0 |
2020-03-26 | 4.0 | 3.5 | 3.59 | 4.0 | 2600.0 | 4.0 |
2020-03-25 | 3.83 | 3.03 | 3.03 | 3.5 | 4000.0 | 3.5 |
2020-03-24 | 3.58 | 3.01 | 3.01 | 3.58 | 14800.0 | 3.58 |
2020-03-23 | 3.68 | 3.15 | 3.19 | 3.15 | 6000.0 | 3.15 |
2020-03-20 | 3.5 | 3.25 | 3.4 | 3.42 | 6700.0 | 3.42 |
2020-03-19 | 3.69 | 3.35 | 3.36 | 3.5 | 900.0 | 3.5 |
2020-03-18 | 4.46 | 3.4 | 4.28 | 4.0 | 12500.0 | 4.0 |
2020-03-17 | 5.0 | 4.5 | 4.9 | 4.75 | 33900.0 | 4.75 |
2020-03-16 | 5.0 | 4.82 | 5.0 | 4.82 | 700.0 | 4.82 |
2020-03-13 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 | 5.36 |
2020-03-12 | 5.42 | 4.92 | 5.23 | 5.36 | 26200.0 | 5.36 |
2020-03-11 | 5.23 | 4.61 | 5.08 | 5.23 | 1300.0 | 5.23 |
2020-03-10 | 5.73 | 5.29 | 5.29 | 5.5 | 600.0 | 5.5 |
2020-03-09 | 5.75 | 4.75 | 5.75 | 5.5 | 700.0 | 5.5 |
2020-03-06 | 5.75 | 5.5 | 5.75 | 5.74 | 1500.0 | 5.74 |
2020-03-05 | 6.0 | 5.58 | 5.75 | 5.91 | 1300.0 | 5.91 |
2020-03-04 | 5.75 | 5.56 | 5.56 | 5.56 | 2300.0 | 5.56 |
2020-03-03 | 5.95 | 5.7 | 5.9 | 5.85 | 11600.0 | 5.85 |
2020-03-02 | 6.5 | 6.15 | 6.29 | 6.15 | 5900.0 | 6.15 |
2020-02-28 | 6.75 | 5.75 | 6.08 | 6.75 | 13000.0 | 6.75 |
2020-02-27 | 6.19 | 5.5 | 6.0 | 6.18 | 2800.0 | 6.18 |
2020-02-26 | 6.24 | 6.0 | 6.2 | 6.24 | 900.0 | 6.24 |
2020-02-25 | 6.6 | 6.0 | 6.6 | 6.25 | 5400.0 | 6.25 |
2020-02-24 | 6.72 | 6.12 | 6.45 | 6.65 | 3300.0 | 6.65 |
2020-02-21 | 6.62 | 5.94 | 6.6 | 6.61 | 3600.0 | 6.61 |
2020-02-20 | 6.8 | 6.55 | 6.6 | 6.63 | 2400.0 | 6.63 |
2020-02-19 | 6.85 | 6.53 | 6.7 | 6.85 | 1400.0 | 6.85 |
2020-02-18 | 7.05 | 6.61 | 7.05 | 6.61 | 700.0 | 6.61 |