名前 | Mid-Southern Bancorp Inc. Common Stock |
ティッカー | MSVB |
国 | United States |
上場年 | 2018.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.25 | 16.25 | 16.25 | 16.25 | 300.0 | 16.25 |
2021-02-12 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 | 15.95 |
2021-02-11 | 15.95 | 15.95 | 15.95 | 15.95 | 200.0 | 15.95 |
2021-02-10 | 15.95 | 15.95 | 15.95 | 15.95 | 400.0 | 15.95 |
2021-02-09 | 15.79 | 15.79 | 15.79 | 15.79 | 2600.0 | 15.79 |
2021-02-08 | 16.0 | 15.45 | 16.0 | 15.45 | 400.0 | 15.45 |
2021-02-05 | 16.24 | 15.75 | 15.76 | 16.24 | 3000.0 | 16.24 |
2021-02-04 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 | 16.3 |
2021-02-03 | 16.3 | 16.3 | 16.3 | 16.3 | 900.0 | 16.3 |
2021-02-02 | 16.25 | 15.32 | 15.32 | 16.25 | 600.0 | 16.25 |
2021-02-01 | 16.59 | 15.18 | 16.59 | 15.21 | 2900.0 | 15.21 |
2021-01-29 | 15.13 | 15.13 | 15.13 | 15.13 | 0.0 | 15.13 |
2021-01-28 | 15.13 | 15.12 | 15.12 | 15.13 | 400.0 | 15.13 |
2021-01-27 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 | 15.83 |
2021-01-26 | 15.83 | 15.83 | 15.83 | 15.83 | 200.0 | 15.83 |
2021-01-25 | 15.0 | 15.0 | 15.0 | 15.0 | 400.0 | 15.0 |
2021-01-22 | 15.52 | 15.52 | 15.52 | 15.52 | 100.0 | 15.52 |
2021-01-21 | 15.69 | 15.52 | 15.69 | 15.52 | 600.0 | 15.52 |
2021-01-20 | 15.69 | 14.81 | 15.69 | 14.81 | 2000.0 | 14.81 |
2021-01-19 | 14.92 | 14.5 | 14.5 | 14.92 | 1600.0 | 14.92 |
2021-01-15 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 | 14.98 |
2021-01-14 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 | 14.98 |
2021-01-13 | 14.98 | 14.97 | 14.97 | 14.98 | 500.0 | 14.98 |
2021-01-12 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 | 14.92 |
2021-01-11 | 14.99 | 14.57 | 14.57 | 14.92 | 4200.0 | 14.92 |
2021-01-08 | 15.08 | 14.4 | 14.4 | 15.08 | 2200.0 | 15.08 |
2021-01-07 | 14.5 | 14.45 | 14.5 | 14.45 | 1500.0 | 14.45 |
2021-01-06 | 14.5 | 14.27 | 14.49 | 14.27 | 3300.0 | 14.27 |
2021-01-05 | 14.41 | 14.38 | 14.38 | 14.41 | 3700.0 | 14.41 |
2021-01-04 | 14.41 | 14.4 | 14.41 | 14.4 | 2800.0 | 14.4 |
2020-12-31 | 14.41 | 14.41 | 14.41 | 14.41 | 600.0 | 14.41 |
2020-12-30 | 14.5 | 14.4 | 14.41 | 14.5 | 3200.0 | 14.5 |
2020-12-29 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 | 14.41 |
2020-12-28 | 14.6 | 14.41 | 14.6 | 14.41 | 2100.0 | 14.41 |
2020-12-24 | 14.6 | 14.41 | 14.6 | 14.41 | 400.0 | 14.41 |
2020-12-23 | 14.4 | 14.4 | 14.4 | 14.4 | 500.0 | 14.4 |
2020-12-22 | 14.45 | 14.42 | 14.42 | 14.45 | 2400.0 | 14.45 |
2020-12-21 | 14.45 | 14.38 | 14.38 | 14.45 | 1300.0 | 14.45 |
2020-12-18 | 14.75 | 14.7 | 14.75 | 14.7 | 1600.0 | 14.7 |
2020-12-17 | 14.75 | 14.65 | 14.65 | 14.75 | 1300.0 | 14.75 |
2020-12-16 | 14.74 | 14.4 | 14.4 | 14.74 | 800.0 | 14.74 |
2020-12-15 | 14.6 | 14.2 | 14.41 | 14.2 | 5600.0 | 14.2 |
2020-12-14 | 14.45 | 14.06 | 14.29 | 14.37 | 5200.0 | 14.37 |
2020-12-11 | 14.48 | 14.01 | 14.03 | 14.48 | 22300.0 | 14.48 |
2020-12-10 | 14.96 | 14.4 | 14.4 | 14.96 | 2600.0 | 14.96 |
2020-12-09 | 14.85 | 14.17 | 14.85 | 14.41 | 900.0 | 14.41 |
2020-12-08 | 14.65 | 14.55 | 14.55 | 14.65 | 1000.0 | 14.65 |
2020-12-07 | 15.0 | 14.25 | 14.25 | 15.0 | 5500.0 | 15.0 |
2020-12-04 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 | 14.24 |
2020-12-03 | 14.24 | 14.24 | 14.24 | 14.24 | 800.0 | 14.24 |
2020-12-02 | 14.35 | 14.02 | 14.35 | 14.02 | 400.0 | 14.02 |
2020-12-01 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 | 13.95 |
2020-11-30 | 14.56 | 13.95 | 14.56 | 13.95 | 900.0 | 13.95 |
2020-11-27 | 14.64 | 14.64 | 14.64 | 14.64 | 400.0 | 14.64 |
2020-11-25 | 14.64 | 13.85 | 13.85 | 14.64 | 5600.0 | 14.64 |
2020-11-24 | 13.89 | 13.89 | 13.89 | 13.89 | 200.0 | 13.89 |
2020-11-23 | 13.89 | 13.89 | 13.89 | 13.89 | 200.0 | 13.89 |
2020-11-20 | 13.89 | 13.7 | 13.85 | 13.89 | 2800.0 | 13.89 |
2020-11-19 | 13.88 | 13.51 | 13.55 | 13.81 | 6000.0 | 13.81 |
2020-11-18 | 13.78 | 13.32 | 13.32 | 13.74 | 5600.0 | 13.74 |
2020-11-17 | 13.15 | 13.15 | 13.15 | 13.15 | 300.0 | 13.15 |
2020-11-16 | 13.24 | 12.84 | 13.24 | 12.85 | 2900.0 | 12.85 |
2020-11-13 | 12.75 | 12.75 | 12.75 | 12.75 | 100.0 | 12.75 |
2020-11-12 | 13.19 | 13.19 | 13.19 | 13.19 | 0.0 | 13.19 |
2020-11-11 | 13.19 | 13.19 | 13.19 | 13.19 | 0.0 | 13.17 |
2020-11-10 | 13.19 | 13.19 | 13.19 | 13.19 | 300.0 | 13.17 |
2020-11-09 | 13.68 | 13.17 | 13.53 | 13.4 | 2400.0 | 13.38 |
2020-11-06 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 | 13.58 |
2020-11-05 | 13.6 | 13.58 | 13.58 | 13.6 | 700.0 | 13.58 |
2020-11-04 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 | 13.58 |
2020-11-03 | 13.6 | 13.6 | 13.6 | 13.6 | 200.0 | 13.58 |
2020-11-02 | 13.6 | 13.43 | 13.6 | 13.48 | 700.0 | 13.46 |
2020-10-30 | 13.6 | 13.6 | 13.6 | 13.6 | 1200.0 | 13.58 |
2020-10-29 | 13.6 | 13.55 | 13.55 | 13.6 | 200.0 | 13.58 |
2020-10-28 | 13.65 | 13.51 | 13.65 | 13.51 | 600.0 | 13.49 |
2020-10-27 | 13.68 | 13.63 | 13.67 | 13.68 | 900.0 | 13.66 |
2020-10-26 | 13.5 | 13.5 | 13.5 | 13.5 | 400.0 | 13.48 |
2020-10-23 | 13.27 | 13.27 | 13.27 | 13.27 | 100.0 | 13.25 |
2020-10-22 | 13.68 | 13.27 | 13.45 | 13.27 | 3400.0 | 13.25 |
2020-10-21 | 13.64 | 13.21 | 13.21 | 13.64 | 700.0 | 13.62 |
2020-10-20 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 | 13.24 |
2020-10-19 | 13.26 | 13.17 | 13.17 | 13.26 | 1100.0 | 13.24 |
2020-10-16 | 13.03 | 12.93 | 12.93 | 13.01 | 5700.0 | 12.99 |
2020-10-15 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 | 12.93 |
2020-10-14 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 | 12.93 |
2020-10-13 | 12.95 | 12.95 | 12.95 | 12.95 | 4800.0 | 12.93 |
2020-10-12 | 12.93 | 12.92 | 12.93 | 12.92 | 2300.0 | 12.9 |
2020-10-09 | 12.86 | 12.75 | 12.86 | 12.75 | 1700.0 | 12.73 |
2020-10-08 | 12.95 | 12.9 | 12.95 | 12.9 | 60300.0 | 12.88 |
2020-10-07 | 12.89 | 12.81 | 12.88 | 12.81 | 600.0 | 12.79 |
2020-10-06 | 12.86 | 12.5 | 12.51 | 12.66 | 1000.0 | 12.64 |
2020-10-05 | 12.9 | 12.38 | 12.69 | 12.38 | 700.0 | 12.36 |
2020-10-02 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 | 12.66 |
2020-10-01 | 12.9 | 12.66 | 12.9 | 12.68 | 900.0 | 12.66 |
2020-09-30 | 12.94 | 12.9 | 12.94 | 12.9 | 2400.0 | 12.88 |
2020-09-29 | 12.95 | 12.85 | 12.93 | 12.88 | 6100.0 | 12.86 |
2020-09-28 | 12.92 | 12.88 | 12.9 | 12.9 | 12100.0 | 12.88 |
2020-09-25 | 12.99 | 12.9 | 12.99 | 12.9 | 7200.0 | 12.88 |
2020-09-24 | 12.94 | 12.85 | 12.91 | 12.94 | 5400.0 | 12.92 |
2020-09-23 | 13.04 | 12.88 | 13.04 | 12.9 | 3400.0 | 12.88 |
2020-09-22 | 12.97 | 12.97 | 12.97 | 12.97 | 200.0 | 12.95 |
2020-09-21 | 12.91 | 12.74 | 12.74 | 12.91 | 600.0 | 12.89 |
2020-09-18 | 12.9 | 12.84 | 12.85 | 12.9 | 31700.0 | 12.88 |
2020-09-17 | 12.85 | 12.75 | 12.75 | 12.85 | 8600.0 | 12.83 |
2020-09-16 | 12.89 | 12.61 | 12.85 | 12.85 | 23200.0 | 12.83 |
2020-09-15 | 12.86 | 12.35 | 12.35 | 12.85 | 10900.0 | 12.83 |
2020-09-14 | 12.86 | 12.32 | 12.32 | 12.36 | 2600.0 | 12.34 |
2020-09-11 | 12.89 | 12.56 | 12.89 | 12.56 | 5800.0 | 12.54 |
2020-09-10 | 12.8 | 12.79 | 12.79 | 12.79 | 2500.0 | 12.77 |
2020-09-09 | 12.73 | 12.7 | 12.71 | 12.7 | 7200.0 | 12.68 |
2020-09-08 | 12.9 | 12.73 | 12.74 | 12.76 | 32500.0 | 12.74 |
2020-09-04 | 12.78 | 12.65 | 12.78 | 12.68 | 23600.0 | 12.66 |
2020-09-03 | 12.75 | 12.65 | 12.65 | 12.65 | 10500.0 | 12.63 |
2020-09-02 | 12.7 | 12.64 | 12.64 | 12.66 | 16200.0 | 12.64 |
2020-09-01 | 12.65 | 12.5 | 12.5 | 12.64 | 2600.0 | 12.62 |
2020-08-31 | 12.87 | 12.36 | 12.58 | 12.61 | 11400.0 | 12.59 |
2020-08-28 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 | 12.32 |
2020-08-27 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 | 12.32 |
2020-08-26 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 | 12.32 |
2020-08-25 | 12.6 | 12.34 | 12.6 | 12.34 | 700.0 | 12.32 |
2020-08-24 | 12.5 | 12.5 | 12.5 | 12.5 | 6300.0 | 12.48 |
2020-08-21 | 12.56 | 12.3 | 12.5 | 12.56 | 33700.0 | 12.54 |
2020-08-20 | 12.5 | 12.41 | 12.45 | 12.46 | 12100.0 | 12.44 |
2020-08-19 | 12.49 | 12.42 | 12.45 | 12.49 | 7000.0 | 12.47 |
2020-08-18 | 12.4 | 12.4 | 12.4 | 12.4 | 2900.0 | 12.38 |
2020-08-17 | 12.43 | 12.35 | 12.4 | 12.35 | 5100.0 | 12.33 |
2020-08-14 | 12.59 | 12.47 | 12.47 | 12.49 | 3600.0 | 12.47 |
2020-08-13 | 12.47 | 12.27 | 12.31 | 12.47 | 4400.0 | 12.45 |
2020-08-12 | 12.18 | 12.0 | 12.0 | 12.1 | 40900.0 | 12.07 |
2020-08-11 | 12.0 | 12.0 | 12.0 | 12.0 | 100.0 | 11.96 |
2020-08-10 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 | 11.86 |
2020-08-07 | 12.0 | 11.75 | 11.92 | 11.9 | 4700.0 | 11.86 |
2020-08-06 | 12.25 | 12.21 | 12.25 | 12.21 | 300.0 | 12.17 |
2020-08-05 | 12.25 | 11.87 | 12.21 | 12.25 | 700.0 | 12.21 |
2020-08-04 | 12.64 | 12.16 | 12.6 | 12.51 | 24800.0 | 12.47 |
2020-08-03 | 12.59 | 12.5 | 12.59 | 12.59 | 12600.0 | 12.55 |
2020-07-31 | 12.59 | 12.4 | 12.46 | 12.55 | 19300.0 | 12.51 |
2020-07-30 | 12.6 | 12.3 | 12.31 | 12.59 | 1900.0 | 12.55 |
2020-07-29 | 12.31 | 12.25 | 12.25 | 12.31 | 1100.0 | 12.27 |
2020-07-28 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 | 12.11 |
2020-07-27 | 12.15 | 12.15 | 12.15 | 12.15 | 300.0 | 12.11 |
2020-07-24 | 12.5 | 12.2 | 12.3 | 12.2 | 16100.0 | 12.16 |
2020-07-23 | 12.35 | 12.3 | 12.3 | 12.34 | 6600.0 | 12.3 |
2020-07-22 | 12.31 | 12.3 | 12.3 | 12.3 | 2600.0 | 12.26 |
2020-07-21 | 12.3 | 12.3 | 12.3 | 12.3 | 500.0 | 12.26 |
2020-07-20 | 12.5 | 12.29 | 12.3 | 12.29 | 2600.0 | 12.25 |
2020-07-17 | 12.52 | 12.25 | 12.52 | 12.25 | 800.0 | 12.21 |
2020-07-16 | 12.64 | 12.5 | 12.5 | 12.57 | 23500.0 | 12.53 |
2020-07-15 | 12.6 | 12.15 | 12.15 | 12.6 | 8100.0 | 12.56 |
2020-07-14 | 12.35 | 12.35 | 12.35 | 12.35 | 100.0 | 12.31 |
2020-07-13 | 12.25 | 12.19 | 12.19 | 12.25 | 1200.0 | 12.21 |
2020-07-10 | 12.2 | 12.2 | 12.2 | 12.2 | 700.0 | 12.16 |
2020-07-09 | 12.28 | 12.19 | 12.19 | 12.19 | 30200.0 | 12.15 |
2020-07-08 | 12.19 | 12.05 | 12.05 | 12.19 | 2000.0 | 12.15 |
2020-07-07 | 12.07 | 11.95 | 12.07 | 11.95 | 1500.0 | 11.91 |
2020-07-06 | 12.23 | 12.07 | 12.18 | 12.07 | 4000.0 | 12.03 |
2020-07-02 | 12.65 | 12.07 | 12.65 | 12.07 | 2500.0 | 12.03 |
2020-07-01 | 12.11 | 12.03 | 12.08 | 12.07 | 8000.0 | 12.03 |
2020-06-30 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 | 12.04 |
2020-06-29 | 12.08 | 12.08 | 12.08 | 12.08 | 200.0 | 12.04 |
2020-06-26 | 12.69 | 12.07 | 12.4 | 12.07 | 3200.0 | 12.03 |
2020-06-25 | 12.69 | 12.5 | 12.69 | 12.5 | 1700.0 | 12.46 |
2020-06-24 | 12.74 | 12.7 | 12.74 | 12.7 | 1000.0 | 12.66 |
2020-06-23 | 12.85 | 12.85 | 12.85 | 12.85 | 600.0 | 12.81 |
2020-06-22 | 12.91 | 12.91 | 12.91 | 12.91 | 2900.0 | 12.87 |
2020-06-19 | 12.98 | 12.6 | 12.6 | 12.98 | 2000.0 | 12.94 |
2020-06-18 | 12.15 | 12.05 | 12.13 | 12.1 | 2100.0 | 12.06 |
2020-06-17 | 12.55 | 12.55 | 12.55 | 12.55 | 100.0 | 12.51 |
2020-06-16 | 12.9 | 12.85 | 12.85 | 12.9 | 13800.0 | 12.86 |
2020-06-15 | 12.75 | 12.52 | 12.75 | 12.52 | 1100.0 | 12.48 |
2020-06-12 | 12.9 | 12.41 | 12.88 | 12.9 | 2800.0 | 12.86 |
2020-06-11 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 | 12.18 |
2020-06-10 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 | 12.18 |
2020-06-09 | 12.95 | 12.22 | 12.95 | 12.22 | 2000.0 | 12.18 |
2020-06-08 | 12.51 | 12.09 | 12.21 | 12.5 | 4900.0 | 12.46 |
2020-06-05 | 12.51 | 12.51 | 12.51 | 12.51 | 200.0 | 12.47 |
2020-06-04 | 12.86 | 12.07 | 12.86 | 12.46 | 14600.0 | 12.42 |
2020-06-03 | 14.0 | 12.05 | 12.05 | 12.9 | 14200.0 | 12.86 |
2020-06-02 | 12.76 | 12.51 | 12.63 | 12.51 | 2000.0 | 12.47 |
2020-06-01 | 12.72 | 12.5 | 12.51 | 12.51 | 1400.0 | 12.47 |
2020-05-29 | 12.84 | 12.63 | 12.63 | 12.84 | 600.0 | 12.8 |
2020-05-28 | 12.84 | 12.84 | 12.84 | 12.84 | 500.0 | 12.8 |
2020-05-27 | 12.15 | 12.15 | 12.15 | 12.15 | 0.0 | 12.11 |
2020-05-26 | 12.19 | 12.0 | 12.01 | 12.15 | 25600.0 | 12.11 |
2020-05-22 | 12.4 | 12.1 | 12.4 | 12.1 | 800.0 | 12.06 |
2020-05-21 | 12.54 | 11.78 | 12.35 | 11.78 | 10100.0 | 11.74 |
2020-05-20 | 12.38 | 12.2 | 12.2 | 12.35 | 10300.0 | 12.31 |
2020-05-19 | 12.59 | 12.18 | 12.2 | 12.34 | 55900.0 | 12.3 |
2020-05-18 | 12.2 | 12.05 | 12.1 | 12.19 | 18800.0 | 12.15 |
2020-05-15 | 12.18 | 11.98 | 11.98 | 12.11 | 15200.0 | 12.07 |
2020-05-14 | 11.69 | 10.99 | 11.06 | 11.69 | 10800.0 | 11.65 |
2020-05-13 | 11.75 | 11.75 | 11.75 | 11.75 | 700.0 | 11.69 |
2020-05-12 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 | 11.59 |
2020-05-11 | 12.25 | 11.65 | 11.95 | 11.65 | 4200.0 | 11.59 |
2020-05-08 | 12.28 | 12.0 | 12.0 | 12.05 | 26000.0 | 11.99 |
2020-05-07 | 12.09 | 11.8 | 11.8 | 11.85 | 6500.0 | 11.79 |
2020-05-06 | 11.71 | 11.7 | 11.71 | 11.7 | 1000.0 | 11.64 |
2020-05-05 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 | 11.11 |
2020-05-04 | 12.23 | 11.11 | 12.23 | 11.16 | 1600.0 | 11.11 |
2020-05-01 | 12.06 | 11.95 | 11.95 | 11.99 | 13200.0 | 11.93 |
2020-04-30 | 11.9 | 11.64 | 11.72 | 11.9 | 21500.0 | 11.84 |
2020-04-29 | 11.8 | 11.6 | 11.63 | 11.6 | 8400.0 | 11.54 |
2020-04-28 | 11.9 | 11.62 | 11.9 | 11.62 | 5200.0 | 11.56 |
2020-04-27 | 11.85 | 11.85 | 11.85 | 11.85 | 0.0 | 11.79 |
2020-04-24 | 11.93 | 11.85 | 11.93 | 11.85 | 500.0 | 11.79 |
2020-04-23 | 11.99 | 11.99 | 11.99 | 11.99 | 500.0 | 11.93 |
2020-04-22 | 11.75 | 11.5 | 11.75 | 11.5 | 14300.0 | 11.44 |
2020-04-21 | 11.36 | 11.3 | 11.36 | 11.35 | 8700.0 | 11.29 |
2020-04-20 | 11.5 | 11.49 | 11.5 | 11.49 | 1200.0 | 11.43 |
2020-04-17 | 11.65 | 11.45 | 11.6 | 11.5 | 4300.0 | 11.44 |
2020-04-16 | 11.7 | 11.59 | 11.6 | 11.64 | 18200.0 | 11.58 |
2020-04-15 | 11.7 | 11.69 | 11.69 | 11.7 | 2200.0 | 11.64 |
2020-04-14 | 11.7 | 11.68 | 11.68 | 11.7 | 1100.0 | 11.64 |
2020-04-13 | 11.9 | 10.81 | 11.9 | 11.47 | 4100.0 | 11.41 |
2020-04-09 | 12.0 | 11.7 | 11.75 | 11.94 | 3700.0 | 11.88 |
2020-04-08 | 11.75 | 11.2 | 11.25 | 11.7 | 8300.0 | 11.64 |
2020-04-07 | 11.3 | 11.2 | 11.3 | 11.2 | 300.0 | 11.15 |
2020-04-06 | 11.34 | 11.08 | 11.34 | 11.27 | 2500.0 | 11.21 |
2020-04-03 | 11.31 | 10.06 | 11.18 | 10.06 | 1300.0 | 10.01 |
2020-04-02 | 11.96 | 11.36 | 11.5 | 11.37 | 2600.0 | 11.31 |
2020-04-01 | 11.99 | 11.52 | 11.75 | 11.52 | 1000.0 | 11.46 |
2020-03-31 | 12.8 | 11.9 | 12.0 | 12.8 | 11600.0 | 12.74 |
2020-03-30 | 12.0 | 11.97 | 12.0 | 12.0 | 3000.0 | 11.94 |
2020-03-27 | 11.97 | 11.66 | 11.66 | 11.97 | 1900.0 | 11.91 |
2020-03-26 | 12.06 | 10.64 | 10.64 | 12.06 | 2900.0 | 12.0 |
2020-03-25 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.79 |
2020-03-24 | 9.9 | 9.83 | 9.9 | 9.84 | 3000.0 | 9.79 |
2020-03-23 | 9.9 | 9.75 | 9.9 | 9.86 | 3300.0 | 9.81 |
2020-03-20 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.89 |
2020-03-19 | 10.0 | 9.71 | 9.71 | 9.94 | 3500.0 | 9.89 |
2020-03-18 | 9.9 | 9.71 | 9.9 | 9.71 | 4100.0 | 9.66 |
2020-03-17 | 10.0 | 9.97 | 9.97 | 10.0 | 6800.0 | 9.95 |
2020-03-16 | 10.27 | 9.75 | 10.27 | 9.97 | 1900.0 | 9.92 |
2020-03-13 | 11.68 | 11.66 | 11.67 | 11.66 | 1400.0 | 11.6 |
2020-03-12 | 10.66 | 9.73 | 9.73 | 10.66 | 700.0 | 10.61 |
2020-03-11 | 12.18 | 11.11 | 12.15 | 11.11 | 25100.0 | 11.06 |
2020-03-10 | 12.0 | 12.0 | 12.0 | 12.0 | 600.0 | 11.94 |
2020-03-09 | 12.0 | 11.95 | 12.0 | 11.95 | 5800.0 | 11.89 |
2020-03-06 | 13.5 | 12.93 | 13.25 | 12.93 | 3500.0 | 12.87 |
2020-03-05 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 | 13.28 |
2020-03-04 | 13.35 | 13.26 | 13.26 | 13.35 | 5400.0 | 13.28 |
2020-03-03 | 13.6 | 13.25 | 13.6 | 13.51 | 4600.0 | 13.44 |
2020-03-02 | 13.7 | 13.51 | 13.51 | 13.67 | 2600.0 | 13.6 |
2020-02-28 | 13.61 | 13.51 | 13.54 | 13.51 | 6000.0 | 13.44 |
2020-02-27 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 | 13.59 |
2020-02-26 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 | 13.59 |
2020-02-25 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 | 13.59 |
2020-02-24 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 | 13.59 |
2020-02-21 | 13.8 | 13.66 | 13.71 | 13.66 | 4100.0 | 13.59 |
2020-02-20 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 | 13.63 |
2020-02-19 | 13.73 | 13.62 | 13.64 | 13.7 | 1400.0 | 13.63 |
2020-02-18 | 13.84 | 13.73 | 13.73 | 13.84 | 7900.0 | 13.77 |