名前 | First Western Financial Inc. Common Stock |
ティッカー | MYFW |
国 | United States |
上場年 | 2018.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.72 | 18.28 | 18.5 | 18.5 | 21900.0 | 18.5 |
2021-02-12 | 18.65 | 18.22 | 18.59 | 18.43 | 8600.0 | 18.43 |
2021-02-11 | 18.75 | 18.43 | 18.75 | 18.6 | 11900.0 | 18.6 |
2021-02-10 | 18.93 | 18.5 | 18.93 | 18.5 | 9800.0 | 18.5 |
2021-02-09 | 19.36 | 18.9 | 19.22 | 18.9 | 9700.0 | 18.9 |
2021-02-08 | 19.45 | 18.8 | 18.81 | 19.45 | 13900.0 | 19.45 |
2021-02-05 | 18.81 | 18.5 | 18.77 | 18.81 | 5400.0 | 18.81 |
2021-02-04 | 18.77 | 18.13 | 18.27 | 18.77 | 13100.0 | 18.77 |
2021-02-03 | 18.42 | 18.13 | 18.27 | 18.36 | 6900.0 | 18.36 |
2021-02-02 | 18.69 | 18.03 | 18.03 | 18.25 | 14100.0 | 18.25 |
2021-02-01 | 18.38 | 17.3 | 18.38 | 18.04 | 23000.0 | 18.04 |
2021-01-29 | 18.75 | 18.22 | 18.64 | 18.47 | 12800.0 | 18.47 |
2021-01-28 | 19.48 | 18.85 | 18.93 | 19.42 | 16000.0 | 19.42 |
2021-01-27 | 19.26 | 18.65 | 19.08 | 19.04 | 15700.0 | 19.04 |
2021-01-26 | 19.72 | 19.07 | 19.38 | 19.41 | 12600.0 | 19.41 |
2021-01-25 | 19.39 | 18.73 | 19.39 | 19.03 | 14700.0 | 19.03 |
2021-01-22 | 19.46 | 19.0 | 19.37 | 19.46 | 22000.0 | 19.46 |
2021-01-21 | 19.96 | 19.38 | 19.96 | 19.38 | 11400.0 | 19.38 |
2021-01-20 | 19.89 | 19.25 | 19.87 | 19.77 | 5900.0 | 19.77 |
2021-01-19 | 20.26 | 19.6 | 20.26 | 20.0 | 16500.0 | 20.0 |
2021-01-15 | 20.5 | 20.08 | 20.29 | 20.21 | 11000.0 | 20.21 |
2021-01-14 | 20.5 | 20.08 | 20.13 | 20.5 | 11100.0 | 20.5 |
2021-01-13 | 20.75 | 19.21 | 20.58 | 20.07 | 21200.0 | 20.07 |
2021-01-12 | 21.19 | 20.5 | 21.01 | 20.79 | 16800.0 | 20.79 |
2021-01-11 | 21.37 | 20.67 | 21.37 | 21.0 | 13500.0 | 21.0 |
2021-01-08 | 21.94 | 21.07 | 21.94 | 21.24 | 11800.0 | 21.24 |
2021-01-07 | 22.31 | 21.38 | 21.38 | 22.0 | 13200.0 | 22.0 |
2021-01-06 | 22.06 | 20.0 | 20.0 | 21.0 | 14800.0 | 21.0 |
2021-01-05 | 20.78 | 18.92 | 19.66 | 19.76 | 33000.0 | 19.76 |
2021-01-04 | 19.7 | 19.45 | 19.61 | 19.62 | 6400.0 | 19.62 |
2020-12-31 | 19.57 | 19.43 | 19.43 | 19.57 | 4600.0 | 19.57 |
2020-12-30 | 19.29 | 19.07 | 19.14 | 19.29 | 4800.0 | 19.29 |
2020-12-29 | 19.2 | 18.81 | 18.99 | 18.98 | 6700.0 | 18.98 |
2020-12-28 | 19.18 | 18.22 | 18.47 | 18.91 | 10800.0 | 18.91 |
2020-12-24 | 18.74 | 18.11 | 18.74 | 18.16 | 12200.0 | 18.16 |
2020-12-23 | 19.07 | 17.95 | 19.07 | 18.79 | 16000.0 | 18.79 |
2020-12-22 | 19.9 | 18.55 | 18.65 | 19.31 | 14200.0 | 19.31 |
2020-12-21 | 19.47 | 18.98 | 19.3 | 19.02 | 11900.0 | 19.02 |
2020-12-18 | 20.0 | 17.69 | 17.74 | 19.94 | 74000.0 | 19.94 |
2020-12-17 | 17.82 | 17.56 | 17.82 | 17.63 | 7100.0 | 17.63 |
2020-12-16 | 18.09 | 17.82 | 17.9 | 17.85 | 15200.0 | 17.85 |
2020-12-15 | 18.18 | 17.25 | 18.02 | 17.85 | 45700.0 | 17.85 |
2020-12-14 | 18.29 | 17.83 | 17.99 | 17.83 | 19100.0 | 17.83 |
2020-12-11 | 18.11 | 17.89 | 18.1 | 17.89 | 9000.0 | 17.89 |
2020-12-10 | 18.51 | 17.81 | 18.51 | 18.25 | 9900.0 | 18.25 |
2020-12-09 | 18.7 | 18.28 | 18.57 | 18.36 | 10700.0 | 18.36 |
2020-12-08 | 18.69 | 17.75 | 18.18 | 18.69 | 10000.0 | 18.69 |
2020-12-07 | 18.64 | 18.18 | 18.18 | 18.18 | 12800.0 | 18.18 |
2020-12-04 | 18.0 | 17.58 | 17.58 | 18.0 | 6400.0 | 18.0 |
2020-12-03 | 17.65 | 17.31 | 17.33 | 17.57 | 7800.0 | 17.57 |
2020-12-02 | 17.7 | 17.11 | 17.11 | 17.57 | 8200.0 | 17.57 |
2020-12-01 | 17.64 | 17.1 | 17.1 | 17.52 | 14500.0 | 17.52 |
2020-11-30 | 17.8 | 16.4 | 17.63 | 16.9 | 16200.0 | 16.9 |
2020-11-27 | 18.25 | 17.83 | 18.23 | 17.87 | 3400.0 | 17.87 |
2020-11-25 | 18.24 | 17.8 | 18.16 | 18.23 | 10400.0 | 18.23 |
2020-11-24 | 18.25 | 17.3 | 17.3 | 18.25 | 14200.0 | 18.25 |
2020-11-23 | 17.32 | 17.06 | 17.1 | 17.12 | 23200.0 | 17.12 |
2020-11-20 | 17.3 | 17.0 | 17.1 | 17.07 | 23000.0 | 17.07 |
2020-11-19 | 17.75 | 17.18 | 17.63 | 17.25 | 9600.0 | 17.25 |
2020-11-18 | 18.0 | 17.48 | 17.9 | 17.48 | 14100.0 | 17.48 |
2020-11-17 | 18.0 | 17.67 | 17.71 | 17.93 | 17400.0 | 17.93 |
2020-11-16 | 18.0 | 17.4 | 17.45 | 18.0 | 27400.0 | 18.0 |
2020-11-13 | 17.45 | 16.85 | 17.27 | 17.4 | 10800.0 | 17.4 |
2020-11-12 | 17.0 | 16.25 | 17.0 | 16.51 | 11700.0 | 16.51 |
2020-11-11 | 17.24 | 16.72 | 16.77 | 17.09 | 16500.0 | 17.09 |
2020-11-10 | 17.45 | 16.17 | 16.17 | 16.75 | 23000.0 | 16.75 |
2020-11-09 | 16.5 | 15.25 | 15.25 | 15.99 | 21600.0 | 15.99 |
2020-11-06 | 15.25 | 15.0 | 15.0 | 15.03 | 5900.0 | 15.03 |
2020-11-05 | 15.14 | 14.83 | 14.91 | 15.14 | 5400.0 | 15.14 |
2020-11-04 | 14.98 | 14.84 | 14.84 | 14.86 | 4700.0 | 14.86 |
2020-11-03 | 15.12 | 14.57 | 15.0 | 14.98 | 21700.0 | 14.98 |
2020-11-02 | 14.93 | 14.46 | 14.48 | 14.62 | 23800.0 | 14.62 |
2020-10-30 | 14.45 | 13.55 | 13.55 | 14.2 | 12000.0 | 14.2 |
2020-10-29 | 14.05 | 13.42 | 13.9 | 14.05 | 11600.0 | 14.05 |
2020-10-28 | 14.25 | 13.75 | 14.12 | 13.9 | 54600.0 | 13.9 |
2020-10-27 | 14.45 | 14.25 | 14.45 | 14.25 | 5300.0 | 14.25 |
2020-10-26 | 14.48 | 14.07 | 14.44 | 14.44 | 6900.0 | 14.44 |
2020-10-23 | 15.0 | 14.4 | 14.5 | 14.5 | 16200.0 | 14.5 |
2020-10-22 | 14.5 | 14.19 | 14.27 | 14.19 | 7800.0 | 14.19 |
2020-10-21 | 14.5 | 13.89 | 13.89 | 14.24 | 17500.0 | 14.24 |
2020-10-20 | 14.0 | 13.75 | 13.8 | 14.0 | 8200.0 | 14.0 |
2020-10-19 | 13.72 | 13.72 | 13.72 | 13.72 | 800.0 | 13.72 |
2020-10-16 | 13.78 | 13.45 | 13.45 | 13.71 | 10100.0 | 13.71 |
2020-10-15 | 13.6 | 13.6 | 13.6 | 13.6 | 1900.0 | 13.6 |
2020-10-14 | 13.48 | 13.17 | 13.48 | 13.21 | 1200.0 | 13.21 |
2020-10-13 | 13.64 | 13.32 | 13.55 | 13.32 | 5000.0 | 13.32 |
2020-10-12 | 13.8 | 13.68 | 13.68 | 13.8 | 6000.0 | 13.8 |
2020-10-09 | 13.6 | 13.5 | 13.55 | 13.58 | 1700.0 | 13.58 |
2020-10-08 | 13.9 | 13.23 | 13.43 | 13.56 | 4500.0 | 13.56 |
2020-10-07 | 13.77 | 12.82 | 12.82 | 13.45 | 6100.0 | 13.45 |
2020-10-06 | 13.82 | 12.91 | 12.91 | 13.08 | 14900.0 | 13.08 |
2020-10-05 | 13.15 | 12.65 | 12.68 | 12.89 | 5800.0 | 12.89 |
2020-10-02 | 12.9 | 12.56 | 12.56 | 12.68 | 5800.0 | 12.68 |
2020-10-01 | 13.1 | 12.35 | 12.8 | 12.5 | 33900.0 | 12.5 |
2020-09-30 | 12.95 | 12.75 | 12.8 | 12.95 | 4000.0 | 12.95 |
2020-09-29 | 13.05 | 12.05 | 12.6 | 13.05 | 3700.0 | 13.05 |
2020-09-28 | 12.75 | 12.4 | 12.4 | 12.75 | 8200.0 | 12.75 |
2020-09-25 | 12.57 | 12.25 | 12.26 | 12.39 | 5300.0 | 12.39 |
2020-09-24 | 12.38 | 11.95 | 12.18 | 12.12 | 9700.0 | 12.12 |
2020-09-23 | 12.47 | 12.05 | 12.28 | 12.05 | 12600.0 | 12.05 |
2020-09-22 | 12.3 | 12.05 | 12.06 | 12.12 | 12800.0 | 12.12 |
2020-09-21 | 13.15 | 12.07 | 13.15 | 12.07 | 26400.0 | 12.07 |
2020-09-18 | 13.38 | 12.49 | 12.65 | 12.81 | 35800.0 | 12.81 |
2020-09-17 | 12.5 | 12.36 | 12.5 | 12.47 | 6900.0 | 12.47 |
2020-09-16 | 12.88 | 12.5 | 12.79 | 12.51 | 7800.0 | 12.51 |
2020-09-15 | 13.13 | 12.71 | 13.13 | 12.71 | 4800.0 | 12.71 |
2020-09-14 | 13.37 | 13.0 | 13.06 | 13.08 | 10100.0 | 13.08 |
2020-09-11 | 13.45 | 12.88 | 13.45 | 12.88 | 7400.0 | 12.88 |
2020-09-10 | 13.58 | 13.25 | 13.53 | 13.25 | 5300.0 | 13.25 |
2020-09-09 | 13.66 | 13.3 | 13.59 | 13.36 | 7200.0 | 13.36 |
2020-09-08 | 13.59 | 13.48 | 13.48 | 13.59 | 3000.0 | 13.59 |
2020-09-04 | 13.58 | 13.35 | 13.52 | 13.58 | 4600.0 | 13.58 |
2020-09-03 | 13.44 | 13.31 | 13.44 | 13.4 | 7900.0 | 13.4 |
2020-09-02 | 13.86 | 13.36 | 13.61 | 13.4 | 3100.0 | 13.4 |
2020-09-01 | 13.65 | 13.5 | 13.65 | 13.52 | 4800.0 | 13.52 |
2020-08-31 | 14.03 | 13.53 | 14.01 | 13.55 | 9700.0 | 13.55 |
2020-08-28 | 14.18 | 13.79 | 13.93 | 14.1 | 9300.0 | 14.1 |
2020-08-27 | 14.09 | 13.88 | 14.09 | 13.88 | 2200.0 | 13.88 |
2020-08-26 | 14.09 | 13.94 | 14.09 | 13.94 | 3000.0 | 13.94 |
2020-08-25 | 14.07 | 13.97 | 14.07 | 13.97 | 800.0 | 13.97 |
2020-08-24 | 14.0 | 13.77 | 13.99 | 13.77 | 8300.0 | 13.77 |
2020-08-21 | 14.05 | 13.69 | 14.05 | 13.97 | 10400.0 | 13.97 |
2020-08-20 | 14.0 | 13.8 | 13.8 | 14.0 | 1300.0 | 14.0 |
2020-08-19 | 14.03 | 13.93 | 14.03 | 13.93 | 12700.0 | 13.93 |
2020-08-18 | 13.91 | 13.77 | 13.9 | 13.9 | 3100.0 | 13.9 |
2020-08-17 | 14.18 | 13.88 | 14.14 | 13.98 | 7300.0 | 13.98 |
2020-08-14 | 14.47 | 14.27 | 14.31 | 14.3 | 11600.0 | 14.3 |
2020-08-13 | 14.63 | 14.16 | 14.63 | 14.3 | 16800.0 | 14.3 |
2020-08-12 | 14.7 | 14.36 | 14.6 | 14.6 | 29900.0 | 14.6 |
2020-08-11 | 14.7 | 14.45 | 14.5 | 14.5 | 2600.0 | 14.5 |
2020-08-10 | 14.75 | 14.37 | 14.62 | 14.46 | 10400.0 | 14.46 |
2020-08-07 | 14.81 | 14.26 | 14.26 | 14.59 | 7000.0 | 14.59 |
2020-08-06 | 14.5 | 14.0 | 14.0 | 14.5 | 8000.0 | 14.5 |
2020-08-05 | 14.41 | 14.2 | 14.41 | 14.38 | 5500.0 | 14.38 |
2020-08-04 | 14.57 | 14.3 | 14.3 | 14.57 | 1600.0 | 14.57 |
2020-08-03 | 14.32 | 13.91 | 14.27 | 14.3 | 14600.0 | 14.3 |
2020-07-31 | 14.25 | 14.09 | 14.09 | 14.11 | 3900.0 | 14.11 |
2020-07-30 | 14.6 | 14.21 | 14.21 | 14.44 | 5300.0 | 14.44 |
2020-07-29 | 14.96 | 14.14 | 14.47 | 14.88 | 16300.0 | 14.88 |
2020-07-28 | 14.99 | 14.61 | 14.84 | 14.69 | 8100.0 | 14.69 |
2020-07-27 | 14.85 | 14.6 | 14.74 | 14.66 | 33000.0 | 14.66 |
2020-07-24 | 14.75 | 14.22 | 14.25 | 14.31 | 41100.0 | 14.31 |
2020-07-23 | 14.5 | 14.22 | 14.41 | 14.22 | 6200.0 | 14.22 |
2020-07-22 | 14.14 | 14.06 | 14.06 | 14.14 | 2800.0 | 14.14 |
2020-07-21 | 14.47 | 13.41 | 13.41 | 14.47 | 6800.0 | 14.47 |
2020-07-20 | 13.51 | 13.32 | 13.5 | 13.51 | 3300.0 | 13.51 |
2020-07-17 | 14.05 | 13.69 | 14.02 | 13.69 | 2100.0 | 13.69 |
2020-07-16 | 14.46 | 14.09 | 14.46 | 14.19 | 2300.0 | 14.19 |
2020-07-15 | 14.5 | 13.82 | 13.86 | 14.32 | 13200.0 | 14.32 |
2020-07-14 | 13.74 | 13.66 | 13.66 | 13.74 | 2400.0 | 13.74 |
2020-07-13 | 13.11 | 13.09 | 13.11 | 13.09 | 2400.0 | 13.09 |
2020-07-10 | 13.09 | 12.71 | 12.79 | 13.09 | 6400.0 | 13.09 |
2020-07-09 | 13.31 | 12.4 | 13.25 | 13.0 | 18900.0 | 13.0 |
2020-07-08 | 13.7 | 12.81 | 13.48 | 13.7 | 7400.0 | 13.7 |
2020-07-07 | 14.31 | 13.18 | 13.81 | 13.73 | 24000.0 | 13.73 |
2020-07-06 | 14.36 | 14.21 | 14.35 | 14.25 | 10800.0 | 14.25 |
2020-07-02 | 14.26 | 13.87 | 14.2 | 14.15 | 9400.0 | 14.15 |
2020-07-01 | 14.25 | 13.76 | 13.97 | 14.25 | 14100.0 | 14.25 |
2020-06-30 | 14.7 | 14.1 | 14.35 | 14.25 | 13900.0 | 14.25 |
2020-06-29 | 15.0 | 13.87 | 14.26 | 14.61 | 24600.0 | 14.61 |
2020-06-26 | 15.5 | 13.6 | 14.82 | 14.19 | 634600.0 | 14.19 |
2020-06-25 | 15.29 | 14.61 | 14.89 | 14.99 | 56100.0 | 14.99 |
2020-06-24 | 15.33 | 14.59 | 14.96 | 14.9 | 27100.0 | 14.9 |
2020-06-23 | 15.52 | 14.67 | 15.28 | 14.95 | 28300.0 | 14.95 |
2020-06-22 | 15.94 | 14.81 | 15.18 | 14.86 | 31200.0 | 14.86 |
2020-06-19 | 15.48 | 14.24 | 15.1 | 15.48 | 7600.0 | 15.48 |
2020-06-18 | 15.19 | 14.48 | 14.5 | 15.19 | 12700.0 | 15.19 |
2020-06-17 | 14.49 | 13.15 | 13.48 | 14.49 | 4800.0 | 14.49 |
2020-06-16 | 13.89 | 13.47 | 13.47 | 13.89 | 9000.0 | 13.89 |
2020-06-15 | 13.49 | 12.69 | 13.1 | 13.35 | 22900.0 | 13.35 |
2020-06-12 | 13.58 | 12.78 | 13.4 | 12.89 | 36700.0 | 12.89 |
2020-06-11 | 13.65 | 12.72 | 13.65 | 12.72 | 7100.0 | 12.72 |
2020-06-10 | 14.25 | 13.64 | 14.0 | 14.1 | 22600.0 | 14.1 |
2020-06-09 | 14.07 | 13.56 | 14.0 | 13.88 | 13100.0 | 13.88 |
2020-06-08 | 14.2 | 13.65 | 13.7 | 14.11 | 51300.0 | 14.11 |
2020-06-05 | 13.69 | 13.2 | 13.47 | 13.69 | 36000.0 | 13.69 |
2020-06-04 | 13.25 | 12.92 | 13.0 | 13.25 | 39300.0 | 13.25 |
2020-06-03 | 13.2 | 12.72 | 13.2 | 13.1 | 13100.0 | 13.1 |
2020-06-02 | 13.1 | 12.74 | 13.0 | 13.05 | 23100.0 | 13.05 |
2020-06-01 | 13.01 | 12.85 | 12.91 | 12.94 | 7500.0 | 12.94 |
2020-05-29 | 13.05 | 12.79 | 13.03 | 12.98 | 6400.0 | 12.98 |
2020-05-28 | 13.25 | 12.91 | 13.15 | 12.91 | 11200.0 | 12.91 |
2020-05-27 | 13.49 | 13.02 | 13.45 | 13.3 | 16600.0 | 13.3 |
2020-05-26 | 13.48 | 13.25 | 13.3 | 13.27 | 11500.0 | 13.27 |
2020-05-22 | 13.58 | 12.75 | 12.79 | 13.24 | 418700.0 | 13.24 |
2020-05-21 | 13.14 | 12.71 | 13.14 | 12.71 | 6600.0 | 12.71 |
2020-05-20 | 13.0 | 12.85 | 12.85 | 13.0 | 3300.0 | 13.0 |
2020-05-19 | 13.48 | 12.66 | 13.48 | 12.66 | 38200.0 | 12.66 |
2020-05-18 | 13.22 | 12.6 | 12.65 | 12.84 | 6200.0 | 12.84 |
2020-05-15 | 12.77 | 12.53 | 12.61 | 12.7 | 11300.0 | 12.7 |
2020-05-14 | 12.83 | 12.09 | 12.12 | 12.7 | 5300.0 | 12.7 |
2020-05-13 | 13.05 | 12.41 | 12.76 | 12.7 | 20000.0 | 12.7 |
2020-05-12 | 13.38 | 12.51 | 13.38 | 13.0 | 6400.0 | 13.0 |
2020-05-11 | 13.69 | 12.56 | 13.5 | 12.56 | 26800.0 | 12.56 |
2020-05-08 | 13.69 | 12.49 | 12.5 | 13.68 | 12600.0 | 13.68 |
2020-05-07 | 12.49 | 12.39 | 12.45 | 12.49 | 31400.0 | 12.49 |
2020-05-06 | 12.49 | 12.12 | 12.34 | 12.48 | 8000.0 | 12.48 |
2020-05-05 | 12.5 | 12.1 | 12.5 | 12.48 | 38400.0 | 12.48 |
2020-05-04 | 12.49 | 11.4 | 11.55 | 11.91 | 9100.0 | 11.91 |
2020-05-01 | 12.49 | 11.23 | 11.23 | 12.49 | 3900.0 | 12.49 |
2020-04-30 | 12.5 | 12.25 | 12.5 | 12.5 | 5000.0 | 12.5 |
2020-04-29 | 12.5 | 12.25 | 12.26 | 12.5 | 104900.0 | 12.5 |
2020-04-28 | 12.5 | 11.95 | 11.95 | 12.48 | 8500.0 | 12.48 |
2020-04-27 | 12.5 | 10.89 | 12.5 | 12.15 | 67300.0 | 12.15 |
2020-04-24 | 12.86 | 11.68 | 11.69 | 12.5 | 5400.0 | 12.5 |
2020-04-23 | 13.0 | 12.23 | 13.0 | 12.9 | 35400.0 | 12.9 |
2020-04-22 | 13.7 | 12.85 | 13.7 | 13.0 | 9000.0 | 13.0 |
2020-04-21 | 13.49 | 13.42 | 13.42 | 13.49 | 400.0 | 13.49 |
2020-04-20 | 13.55 | 12.75 | 13.05 | 13.54 | 2800.0 | 13.54 |
2020-04-17 | 13.73 | 13.55 | 13.73 | 13.55 | 500.0 | 13.55 |
2020-04-16 | 13.52 | 13.3 | 13.4 | 13.3 | 4500.0 | 13.3 |
2020-04-15 | 13.75 | 13.38 | 13.75 | 13.4 | 500.0 | 13.4 |
2020-04-14 | 13.95 | 13.8 | 13.95 | 13.94 | 4700.0 | 13.94 |
2020-04-13 | 13.99 | 13.7 | 13.7 | 13.95 | 3400.0 | 13.95 |
2020-04-09 | 14.04 | 13.7 | 14.04 | 13.7 | 8600.0 | 13.7 |
2020-04-08 | 13.95 | 12.4 | 13.26 | 13.95 | 6300.0 | 13.95 |
2020-04-07 | 13.5 | 13.41 | 13.41 | 13.5 | 2000.0 | 13.5 |
2020-04-06 | 14.03 | 13.51 | 14.03 | 13.51 | 1100.0 | 13.51 |
2020-04-03 | 13.71 | 13.5 | 13.5 | 13.5 | 3100.0 | 13.5 |
2020-04-02 | 14.03 | 13.45 | 13.99 | 13.45 | 6400.0 | 13.45 |
2020-04-01 | 14.14 | 13.21 | 14.14 | 14.04 | 3600.0 | 14.04 |
2020-03-31 | 14.49 | 13.63 | 14.0 | 14.14 | 6000.0 | 14.14 |
2020-03-30 | 14.0 | 12.31 | 14.0 | 13.36 | 6100.0 | 13.36 |
2020-03-27 | 14.4 | 14.0 | 14.38 | 14.39 | 1900.0 | 14.39 |
2020-03-26 | 14.5 | 13.06 | 14.5 | 14.15 | 3800.0 | 14.15 |
2020-03-25 | 12.61 | 12.61 | 12.61 | 12.61 | 0.0 | 12.61 |
2020-03-24 | 14.0 | 11.91 | 11.94 | 12.61 | 3700.0 | 12.61 |
2020-03-23 | 12.8 | 10.75 | 12.3 | 11.81 | 11500.0 | 11.81 |
2020-03-20 | 13.0 | 13.0 | 13.0 | 13.0 | 300.0 | 13.0 |
2020-03-19 | 13.29 | 13.0 | 13.0 | 13.29 | 700.0 | 13.29 |
2020-03-18 | 14.42 | 11.7 | 13.82 | 13.16 | 13600.0 | 13.16 |
2020-03-17 | 14.5 | 13.5 | 13.5 | 14.05 | 3000.0 | 14.05 |
2020-03-16 | 14.59 | 14.59 | 14.59 | 14.59 | 500.0 | 14.59 |
2020-03-13 | 15.49 | 14.48 | 14.99 | 14.99 | 1600.0 | 14.99 |
2020-03-12 | 15.03 | 13.78 | 14.9 | 14.48 | 7100.0 | 14.48 |
2020-03-11 | 16.5 | 15.89 | 16.48 | 16.5 | 3200.0 | 16.5 |
2020-03-10 | 17.64 | 17.6 | 17.61 | 17.6 | 800.0 | 17.6 |
2020-03-09 | 17.42 | 14.75 | 17.25 | 17.42 | 3100.0 | 17.42 |
2020-03-06 | 17.91 | 17.47 | 17.5 | 17.5 | 1600.0 | 17.5 |
2020-03-05 | 17.86 | 17.25 | 17.5 | 17.25 | 1700.0 | 17.25 |
2020-03-04 | 17.99 | 17.25 | 17.61 | 17.99 | 1900.0 | 17.99 |
2020-03-03 | 18.13 | 17.44 | 17.73 | 17.44 | 2200.0 | 17.44 |
2020-03-02 | 18.25 | 17.5 | 18.25 | 17.7 | 9900.0 | 17.7 |
2020-02-28 | 18.65 | 16.8 | 16.98 | 18.65 | 15000.0 | 18.65 |
2020-02-27 | 18.38 | 16.79 | 18.3 | 18.05 | 3100.0 | 18.05 |
2020-02-26 | 18.65 | 18.3 | 18.65 | 18.45 | 6300.0 | 18.45 |
2020-02-25 | 18.7 | 18.48 | 18.7 | 18.68 | 5900.0 | 18.68 |
2020-02-24 | 18.7 | 18.31 | 18.4 | 18.66 | 2600.0 | 18.66 |
2020-02-21 | 18.98 | 18.56 | 18.89 | 18.56 | 4200.0 | 18.56 |
2020-02-20 | 18.96 | 18.75 | 18.75 | 18.96 | 2600.0 | 18.96 |
2020-02-19 | 18.74 | 18.47 | 18.47 | 18.69 | 9300.0 | 18.69 |
2020-02-18 | 18.48 | 17.87 | 18.36 | 18.48 | 9300.0 | 18.48 |