名前 | Navios Maritime Holdings Inc. Common Stock |
ティッカー | NM |
国 | Monaco |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.5 | 7.28 | 7.99 | 7.83 | 515300.0 | 7.83 |
2021-02-12 | 7.3 | 6.31 | 6.4 | 7.3 | 371800.0 | 7.3 |
2021-02-11 | 6.69 | 5.93 | 6.38 | 6.4 | 183400.0 | 6.4 |
2021-02-10 | 6.83 | 5.56 | 6.6 | 6.37 | 378000.0 | 6.37 |
2021-02-09 | 6.93 | 5.3 | 5.3 | 6.49 | 601500.0 | 6.49 |
2021-02-08 | 5.4 | 4.98 | 4.98 | 5.3 | 241100.0 | 5.3 |
2021-02-05 | 5.1 | 4.63 | 4.8 | 4.98 | 157100.0 | 4.98 |
2021-02-04 | 5.16 | 4.5 | 5.12 | 4.73 | 216700.0 | 4.73 |
2021-02-03 | 5.06 | 4.43 | 4.51 | 5.0 | 286700.0 | 5.0 |
2021-02-02 | 4.65 | 4.28 | 4.45 | 4.42 | 196000.0 | 4.42 |
2021-02-01 | 5.0 | 4.42 | 4.64 | 4.63 | 643000.0 | 4.63 |
2021-01-29 | 5.31 | 3.4 | 3.44 | 4.35 | 1533300.0 | 4.35 |
2021-01-28 | 3.7 | 3.36 | 3.61 | 3.44 | 98000.0 | 3.44 |
2021-01-27 | 3.88 | 3.52 | 3.71 | 3.61 | 122300.0 | 3.61 |
2021-01-26 | 3.73 | 3.6 | 3.67 | 3.67 | 89500.0 | 3.67 |
2021-01-25 | 3.71 | 3.4 | 3.65 | 3.67 | 102800.0 | 3.67 |
2021-01-22 | 3.67 | 3.29 | 3.4 | 3.6 | 92900.0 | 3.6 |
2021-01-21 | 3.48 | 3.15 | 3.44 | 3.45 | 102000.0 | 3.45 |
2021-01-20 | 3.73 | 3.36 | 3.73 | 3.48 | 172600.0 | 3.48 |
2021-01-19 | 3.75 | 3.53 | 3.7 | 3.71 | 109100.0 | 3.71 |
2021-01-15 | 3.95 | 3.45 | 3.9 | 3.59 | 264100.0 | 3.59 |
2021-01-14 | 3.9 | 3.45 | 3.58 | 3.9 | 218400.0 | 3.9 |
2021-01-13 | 3.6 | 3.06 | 3.58 | 3.42 | 334100.0 | 3.42 |
2021-01-12 | 3.92 | 3.33 | 3.33 | 3.59 | 588300.0 | 3.59 |
2021-01-11 | 3.42 | 2.98 | 2.99 | 3.33 | 334900.0 | 3.33 |
2021-01-08 | 2.95 | 2.55 | 2.6 | 2.93 | 265000.0 | 2.93 |
2021-01-07 | 2.56 | 2.33 | 2.33 | 2.53 | 69500.0 | 2.53 |
2021-01-06 | 2.59 | 2.33 | 2.59 | 2.42 | 91800.0 | 2.42 |
2021-01-05 | 2.55 | 2.21 | 2.21 | 2.54 | 90100.0 | 2.54 |
2021-01-04 | 2.32 | 2.12 | 2.26 | 2.21 | 91700.0 | 2.21 |
2020-12-31 | 2.26 | 2.11 | 2.18 | 2.25 | 149300.0 | 2.25 |
2020-12-30 | 2.3 | 2.17 | 2.26 | 2.21 | 74300.0 | 2.21 |
2020-12-29 | 2.35 | 2.2 | 2.32 | 2.27 | 86000.0 | 2.27 |
2020-12-28 | 2.46 | 2.32 | 2.37 | 2.35 | 42600.0 | 2.35 |
2020-12-24 | 2.5 | 2.39 | 2.5 | 2.39 | 28100.0 | 2.39 |
2020-12-23 | 2.53 | 2.27 | 2.35 | 2.49 | 119200.0 | 2.49 |
2020-12-22 | 2.31 | 2.17 | 2.29 | 2.26 | 72200.0 | 2.26 |
2020-12-21 | 2.43 | 2.26 | 2.42 | 2.28 | 57200.0 | 2.28 |
2020-12-18 | 2.46 | 2.41 | 2.45 | 2.45 | 70700.0 | 2.45 |
2020-12-17 | 2.51 | 2.39 | 2.41 | 2.46 | 35200.0 | 2.46 |
2020-12-16 | 2.55 | 2.36 | 2.41 | 2.41 | 51800.0 | 2.41 |
2020-12-15 | 2.47 | 2.26 | 2.36 | 2.4 | 102500.0 | 2.4 |
2020-12-14 | 2.53 | 2.36 | 2.5 | 2.36 | 75900.0 | 2.36 |
2020-12-11 | 2.6 | 2.46 | 2.6 | 2.51 | 41500.0 | 2.51 |
2020-12-10 | 2.67 | 2.41 | 2.45 | 2.61 | 83300.0 | 2.61 |
2020-12-09 | 2.85 | 2.45 | 2.79 | 2.45 | 181600.0 | 2.45 |
2020-12-08 | 2.85 | 2.72 | 2.78 | 2.78 | 72300.0 | 2.78 |
2020-12-07 | 2.85 | 2.71 | 2.85 | 2.8 | 109400.0 | 2.8 |
2020-12-04 | 2.89 | 2.66 | 2.66 | 2.86 | 190200.0 | 2.86 |
2020-12-03 | 2.7 | 2.58 | 2.58 | 2.68 | 67700.0 | 2.68 |
2020-12-02 | 2.8 | 2.6 | 2.8 | 2.67 | 108600.0 | 2.67 |
2020-12-01 | 2.93 | 2.56 | 2.8 | 2.82 | 380400.0 | 2.82 |
2020-11-30 | 3.09 | 2.52 | 2.75 | 2.8 | 1830000.0 | 2.8 |
2020-11-27 | 2.18 | 1.97 | 2.0 | 2.17 | 179900.0 | 2.17 |
2020-11-25 | 2.07 | 1.9 | 2.04 | 2.0 | 73200.0 | 2.0 |
2020-11-24 | 2.05 | 1.91 | 1.99 | 2.03 | 102500.0 | 2.03 |
2020-11-23 | 2.0 | 1.84 | 1.89 | 1.99 | 96800.0 | 1.99 |
2020-11-20 | 2.11 | 2.02 | 2.1 | 2.05 | 54000.0 | 2.05 |
2020-11-19 | 2.11 | 1.96 | 1.98 | 2.05 | 85000.0 | 2.05 |
2020-11-18 | 1.96 | 1.9 | 1.94 | 1.94 | 100000.0 | 1.94 |
2020-11-17 | 1.94 | 1.86 | 1.89 | 1.89 | 41500.0 | 1.89 |
2020-11-16 | 1.9 | 1.79 | 1.79 | 1.89 | 53100.0 | 1.89 |
2020-11-13 | 1.81 | 1.67 | 1.79 | 1.76 | 41000.0 | 1.76 |
2020-11-12 | 1.96 | 1.73 | 1.87 | 1.78 | 81000.0 | 1.78 |
2020-11-11 | 1.82 | 1.58 | 1.58 | 1.79 | 123800.0 | 1.79 |
2020-11-10 | 1.6 | 1.5 | 1.59 | 1.58 | 34700.0 | 1.58 |
2020-11-09 | 1.62 | 1.56 | 1.58 | 1.57 | 41500.0 | 1.57 |
2020-11-06 | 1.52 | 1.5 | 1.5 | 1.5 | 27700.0 | 1.5 |
2020-11-05 | 1.55 | 1.49 | 1.52 | 1.51 | 21300.0 | 1.51 |
2020-11-04 | 1.56 | 1.49 | 1.56 | 1.51 | 11800.0 | 1.51 |
2020-11-03 | 1.56 | 1.5 | 1.56 | 1.53 | 15500.0 | 1.53 |
2020-11-02 | 1.52 | 1.48 | 1.49 | 1.5 | 17800.0 | 1.5 |
2020-10-30 | 1.52 | 1.45 | 1.52 | 1.51 | 11700.0 | 1.51 |
2020-10-29 | 1.54 | 1.5 | 1.52 | 1.53 | 30800.0 | 1.53 |
2020-10-28 | 1.51 | 1.45 | 1.49 | 1.51 | 18700.0 | 1.51 |
2020-10-27 | 1.57 | 1.5 | 1.55 | 1.53 | 34500.0 | 1.53 |
2020-10-26 | 1.58 | 1.52 | 1.52 | 1.57 | 10700.0 | 1.57 |
2020-10-23 | 1.72 | 1.45 | 1.69 | 1.56 | 84000.0 | 1.56 |
2020-10-22 | 1.69 | 1.63 | 1.65 | 1.67 | 41600.0 | 1.67 |
2020-10-21 | 1.7 | 1.65 | 1.67 | 1.65 | 25000.0 | 1.65 |
2020-10-20 | 1.74 | 1.66 | 1.72 | 1.67 | 45100.0 | 1.67 |
2020-10-19 | 1.79 | 1.72 | 1.79 | 1.72 | 16500.0 | 1.72 |
2020-10-16 | 1.78 | 1.71 | 1.76 | 1.76 | 26800.0 | 1.76 |
2020-10-15 | 1.79 | 1.75 | 1.78 | 1.76 | 8600.0 | 1.76 |
2020-10-14 | 1.83 | 1.77 | 1.81 | 1.77 | 32900.0 | 1.77 |
2020-10-13 | 1.87 | 1.81 | 1.87 | 1.83 | 13100.0 | 1.83 |
2020-10-12 | 1.88 | 1.82 | 1.88 | 1.86 | 10400.0 | 1.86 |
2020-10-09 | 1.94 | 1.87 | 1.94 | 1.87 | 21900.0 | 1.87 |
2020-10-08 | 1.92 | 1.84 | 1.84 | 1.92 | 20200.0 | 1.92 |
2020-10-07 | 1.9 | 1.82 | 1.9 | 1.85 | 21900.0 | 1.85 |
2020-10-06 | 1.96 | 1.85 | 1.93 | 1.86 | 41300.0 | 1.86 |
2020-10-05 | 1.99 | 1.89 | 1.92 | 1.92 | 63600.0 | 1.92 |
2020-10-02 | 1.91 | 1.82 | 1.82 | 1.91 | 39700.0 | 1.91 |
2020-10-01 | 1.82 | 1.75 | 1.79 | 1.81 | 29900.0 | 1.81 |
2020-09-30 | 1.81 | 1.73 | 1.78 | 1.76 | 16900.0 | 1.76 |
2020-09-29 | 1.82 | 1.73 | 1.75 | 1.8 | 7500.0 | 1.8 |
2020-09-28 | 1.8 | 1.74 | 1.8 | 1.74 | 25800.0 | 1.74 |
2020-09-25 | 1.79 | 1.75 | 1.77 | 1.77 | 13600.0 | 1.77 |
2020-09-24 | 1.79 | 1.73 | 1.76 | 1.76 | 23100.0 | 1.76 |
2020-09-23 | 1.77 | 1.7 | 1.77 | 1.74 | 11400.0 | 1.74 |
2020-09-22 | 1.8 | 1.73 | 1.8 | 1.73 | 10100.0 | 1.73 |
2020-09-21 | 1.78 | 1.71 | 1.78 | 1.77 | 37500.0 | 1.77 |
2020-09-18 | 1.78 | 1.73 | 1.73 | 1.74 | 9000.0 | 1.74 |
2020-09-17 | 1.78 | 1.72 | 1.72 | 1.74 | 5800.0 | 1.74 |
2020-09-16 | 1.83 | 1.74 | 1.79 | 1.74 | 9600.0 | 1.74 |
2020-09-15 | 1.77 | 1.73 | 1.75 | 1.75 | 13700.0 | 1.75 |
2020-09-14 | 1.79 | 1.72 | 1.73 | 1.72 | 59800.0 | 1.72 |
2020-09-11 | 1.8 | 1.75 | 1.78 | 1.75 | 21000.0 | 1.75 |
2020-09-10 | 1.83 | 1.77 | 1.8 | 1.78 | 10200.0 | 1.78 |
2020-09-09 | 1.82 | 1.75 | 1.79 | 1.78 | 27700.0 | 1.78 |
2020-09-08 | 1.83 | 1.77 | 1.81 | 1.79 | 4300.0 | 1.79 |
2020-09-04 | 1.84 | 1.75 | 1.83 | 1.81 | 14700.0 | 1.81 |
2020-09-03 | 1.86 | 1.8 | 1.82 | 1.83 | 11800.0 | 1.83 |
2020-09-02 | 1.88 | 1.73 | 1.82 | 1.87 | 66800.0 | 1.87 |
2020-09-01 | 1.88 | 1.83 | 1.88 | 1.86 | 26000.0 | 1.86 |
2020-08-31 | 2.02 | 1.89 | 2.02 | 1.91 | 12500.0 | 1.91 |
2020-08-28 | 2.03 | 1.9 | 1.9 | 1.98 | 37200.0 | 1.98 |
2020-08-27 | 1.95 | 1.89 | 1.93 | 1.89 | 11800.0 | 1.89 |
2020-08-26 | 2.03 | 1.85 | 1.85 | 1.93 | 51900.0 | 1.93 |
2020-08-25 | 1.95 | 1.83 | 1.95 | 1.88 | 41200.0 | 1.88 |
2020-08-24 | 1.98 | 1.8 | 1.98 | 1.82 | 25000.0 | 1.82 |
2020-08-21 | 2.1 | 1.89 | 1.95 | 1.92 | 74800.0 | 1.92 |
2020-08-20 | 1.97 | 1.85 | 1.97 | 1.92 | 72200.0 | 1.92 |
2020-08-19 | 1.9 | 1.72 | 1.72 | 1.84 | 105100.0 | 1.84 |
2020-08-18 | 1.83 | 1.72 | 1.78 | 1.72 | 53200.0 | 1.72 |
2020-08-17 | 1.83 | 1.77 | 1.82 | 1.79 | 44800.0 | 1.79 |
2020-08-14 | 1.88 | 1.79 | 1.86 | 1.82 | 41000.0 | 1.82 |
2020-08-13 | 1.9 | 1.87 | 1.88 | 1.88 | 11200.0 | 1.88 |
2020-08-12 | 1.93 | 1.85 | 1.93 | 1.88 | 45700.0 | 1.88 |
2020-08-11 | 1.97 | 1.88 | 1.9 | 1.91 | 65600.0 | 1.91 |
2020-08-10 | 1.94 | 1.86 | 1.9 | 1.91 | 14700.0 | 1.91 |
2020-08-07 | 1.95 | 1.85 | 1.88 | 1.9 | 24000.0 | 1.9 |
2020-08-06 | 1.96 | 1.82 | 1.95 | 1.89 | 39400.0 | 1.89 |
2020-08-05 | 1.97 | 1.92 | 1.92 | 1.96 | 12400.0 | 1.96 |
2020-08-04 | 1.97 | 1.91 | 1.95 | 1.94 | 21300.0 | 1.94 |
2020-08-03 | 2.08 | 1.87 | 1.88 | 1.95 | 158300.0 | 1.95 |
2020-07-31 | 1.92 | 1.85 | 1.89 | 1.91 | 17400.0 | 1.91 |
2020-07-30 | 1.92 | 1.8 | 1.8 | 1.9 | 33200.0 | 1.9 |
2020-07-29 | 2.01 | 1.88 | 2.0 | 1.88 | 51200.0 | 1.88 |
2020-07-28 | 2.01 | 1.95 | 1.99 | 1.96 | 13400.0 | 1.96 |
2020-07-27 | 2.0 | 1.86 | 1.93 | 1.98 | 46300.0 | 1.98 |
2020-07-24 | 1.93 | 1.8 | 1.86 | 1.92 | 36100.0 | 1.92 |
2020-07-23 | 1.98 | 1.86 | 1.96 | 1.87 | 94700.0 | 1.87 |
2020-07-22 | 2.06 | 1.96 | 1.99 | 1.97 | 35200.0 | 1.97 |
2020-07-21 | 2.05 | 1.95 | 1.95 | 2.0 | 33700.0 | 2.0 |
2020-07-20 | 2.03 | 1.92 | 2.0 | 1.97 | 54100.0 | 1.97 |
2020-07-17 | 2.06 | 2.0 | 2.03 | 2.01 | 54900.0 | 2.01 |
2020-07-16 | 2.1 | 2.02 | 2.1 | 2.05 | 30300.0 | 2.05 |
2020-07-15 | 2.1 | 2.04 | 2.09 | 2.09 | 25000.0 | 2.09 |
2020-07-14 | 2.11 | 2.02 | 2.06 | 2.04 | 41000.0 | 2.04 |
2020-07-13 | 2.21 | 2.05 | 2.17 | 2.06 | 38900.0 | 2.06 |
2020-07-10 | 2.23 | 2.05 | 2.05 | 2.17 | 73200.0 | 2.17 |
2020-07-09 | 2.14 | 2.05 | 2.14 | 2.05 | 38100.0 | 2.05 |
2020-07-08 | 2.19 | 2.05 | 2.17 | 2.19 | 30000.0 | 2.19 |
2020-07-07 | 2.2 | 2.06 | 2.11 | 2.15 | 31900.0 | 2.15 |
2020-07-06 | 2.16 | 2.06 | 2.11 | 2.15 | 64200.0 | 2.15 |
2020-07-02 | 2.16 | 2.06 | 2.13 | 2.06 | 27800.0 | 2.06 |
2020-07-01 | 2.24 | 2.07 | 2.15 | 2.12 | 20400.0 | 2.12 |
2020-06-30 | 2.18 | 2.06 | 2.18 | 2.11 | 29900.0 | 2.11 |
2020-06-29 | 2.24 | 2.08 | 2.15 | 2.2 | 46100.0 | 2.2 |
2020-06-26 | 2.1 | 2.0 | 2.07 | 2.05 | 78200.0 | 2.05 |
2020-06-25 | 2.15 | 2.02 | 2.02 | 2.11 | 54700.0 | 2.11 |
2020-06-24 | 2.2 | 1.99 | 2.16 | 2.09 | 171000.0 | 2.09 |
2020-06-23 | 2.28 | 2.16 | 2.26 | 2.26 | 44700.0 | 2.26 |
2020-06-22 | 2.4 | 2.19 | 2.4 | 2.23 | 54900.0 | 2.23 |
2020-06-19 | 2.43 | 2.18 | 2.24 | 2.38 | 233900.0 | 2.38 |
2020-06-18 | 2.17 | 2.02 | 2.07 | 2.15 | 224900.0 | 2.15 |
2020-06-17 | 2.15 | 2.03 | 2.11 | 2.03 | 135000.0 | 2.03 |
2020-06-16 | 2.17 | 2.07 | 2.09 | 2.1 | 176800.0 | 2.1 |
2020-06-15 | 2.14 | 2.02 | 2.02 | 2.05 | 94900.0 | 2.05 |
2020-06-12 | 2.26 | 2.04 | 2.2 | 2.05 | 146400.0 | 2.05 |
2020-06-11 | 2.24 | 2.02 | 2.09 | 2.12 | 116000.0 | 2.12 |
2020-06-10 | 2.53 | 2.16 | 2.5 | 2.25 | 156500.0 | 2.25 |
2020-06-09 | 2.72 | 2.47 | 2.63 | 2.5 | 104900.0 | 2.5 |
2020-06-08 | 2.75 | 2.41 | 2.65 | 2.72 | 218500.0 | 2.72 |
2020-06-05 | 2.6 | 2.35 | 2.47 | 2.6 | 131900.0 | 2.6 |
2020-06-04 | 2.51 | 2.24 | 2.45 | 2.44 | 81900.0 | 2.44 |
2020-06-03 | 2.58 | 2.36 | 2.36 | 2.55 | 195300.0 | 2.55 |
2020-06-02 | 2.33 | 2.23 | 2.23 | 2.33 | 20700.0 | 2.33 |
2020-06-01 | 2.41 | 2.17 | 2.23 | 2.27 | 46500.0 | 2.27 |
2020-05-29 | 2.3 | 2.17 | 2.2 | 2.19 | 36200.0 | 2.19 |
2020-05-28 | 2.4 | 2.25 | 2.4 | 2.26 | 41000.0 | 2.26 |
2020-05-27 | 2.46 | 2.15 | 2.18 | 2.41 | 114900.0 | 2.41 |
2020-05-26 | 2.25 | 2.1 | 2.2 | 2.16 | 63600.0 | 2.16 |
2020-05-22 | 2.22 | 2.1 | 2.19 | 2.14 | 45300.0 | 2.14 |
2020-05-21 | 2.26 | 2.06 | 2.1 | 2.19 | 56300.0 | 2.19 |
2020-05-20 | 2.1 | 2.02 | 2.1 | 2.07 | 34700.0 | 2.07 |
2020-05-19 | 2.1 | 1.98 | 2.1 | 2.04 | 39000.0 | 2.04 |
2020-05-18 | 2.12 | 1.92 | 1.93 | 2.09 | 78900.0 | 2.09 |
2020-05-15 | 1.97 | 1.81 | 1.85 | 1.88 | 35000.0 | 1.88 |
2020-05-14 | 1.88 | 1.73 | 1.74 | 1.8 | 49500.0 | 1.8 |
2020-05-13 | 1.91 | 1.69 | 1.91 | 1.79 | 170100.0 | 1.79 |
2020-05-12 | 2.0 | 1.87 | 2.0 | 1.91 | 67100.0 | 1.91 |
2020-05-11 | 2.08 | 1.98 | 2.06 | 2.02 | 45400.0 | 2.02 |
2020-05-08 | 2.13 | 1.99 | 2.12 | 2.05 | 35900.0 | 2.05 |
2020-05-07 | 2.1 | 1.92 | 2.1 | 2.01 | 48800.0 | 2.01 |
2020-05-06 | 2.11 | 1.99 | 2.07 | 2.11 | 57600.0 | 2.11 |
2020-05-05 | 2.36 | 2.05 | 2.36 | 2.06 | 80000.0 | 2.06 |
2020-05-04 | 2.35 | 2.25 | 2.25 | 2.29 | 33500.0 | 2.29 |
2020-05-01 | 2.38 | 2.25 | 2.35 | 2.33 | 33100.0 | 2.33 |
2020-04-30 | 2.38 | 2.25 | 2.32 | 2.37 | 44700.0 | 2.37 |
2020-04-29 | 2.44 | 2.22 | 2.43 | 2.3 | 86400.0 | 2.3 |
2020-04-28 | 2.54 | 2.23 | 2.41 | 2.33 | 71700.0 | 2.33 |
2020-04-27 | 2.42 | 2.24 | 2.24 | 2.27 | 106500.0 | 2.27 |
2020-04-24 | 2.3 | 2.12 | 2.27 | 2.24 | 58500.0 | 2.24 |
2020-04-23 | 2.55 | 2.27 | 2.35 | 2.28 | 58200.0 | 2.28 |
2020-04-22 | 2.4 | 2.27 | 2.28 | 2.32 | 53300.0 | 2.32 |
2020-04-21 | 2.28 | 2.11 | 2.19 | 2.24 | 67000.0 | 2.24 |
2020-04-20 | 2.3 | 2.09 | 2.28 | 2.14 | 80600.0 | 2.14 |
2020-04-17 | 2.29 | 2.15 | 2.23 | 2.21 | 36500.0 | 2.21 |
2020-04-16 | 2.31 | 2.02 | 2.22 | 2.1 | 74700.0 | 2.1 |
2020-04-15 | 2.35 | 2.11 | 2.28 | 2.23 | 76700.0 | 2.23 |
2020-04-14 | 2.47 | 2.21 | 2.25 | 2.35 | 98200.0 | 2.35 |
2020-04-13 | 2.24 | 1.94 | 2.04 | 2.19 | 75700.0 | 2.19 |
2020-04-09 | 2.15 | 1.96 | 2.01 | 2.04 | 91900.0 | 2.04 |
2020-04-08 | 2.05 | 1.92 | 2.05 | 1.98 | 41900.0 | 1.98 |
2020-04-07 | 2.18 | 1.93 | 1.96 | 1.98 | 46600.0 | 1.98 |
2020-04-06 | 2.2 | 1.89 | 2.0 | 1.94 | 66600.0 | 1.94 |
2020-04-03 | 2.0 | 1.91 | 2.0 | 1.92 | 31000.0 | 1.92 |
2020-04-02 | 2.42 | 1.97 | 2.25 | 1.99 | 60700.0 | 1.99 |
2020-04-01 | 2.32 | 2.13 | 2.17 | 2.21 | 30900.0 | 2.21 |
2020-03-31 | 2.43 | 2.16 | 2.18 | 2.31 | 31900.0 | 2.31 |
2020-03-30 | 2.39 | 2.12 | 2.3 | 2.28 | 115300.0 | 2.28 |
2020-03-27 | 2.17 | 1.83 | 1.87 | 2.09 | 99100.0 | 2.09 |
2020-03-26 | 2.09 | 1.89 | 2.02 | 2.0 | 79500.0 | 2.0 |
2020-03-25 | 2.01 | 1.64 | 1.64 | 1.88 | 105500.0 | 1.88 |
2020-03-24 | 1.58 | 1.3 | 1.56 | 1.56 | 173900.0 | 1.56 |
2020-03-23 | 1.71 | 1.44 | 1.67 | 1.45 | 107600.0 | 1.45 |
2020-03-20 | 1.9 | 1.63 | 1.84 | 1.69 | 80000.0 | 1.69 |
2020-03-19 | 1.8 | 1.58 | 1.58 | 1.71 | 56500.0 | 1.71 |
2020-03-18 | 1.76 | 1.54 | 1.63 | 1.66 | 75300.0 | 1.66 |
2020-03-17 | 2.23 | 1.73 | 2.13 | 1.77 | 101700.0 | 1.77 |
2020-03-16 | 2.5 | 2.08 | 2.33 | 2.09 | 58800.0 | 2.09 |
2020-03-13 | 2.67 | 2.48 | 2.61 | 2.53 | 67500.0 | 2.53 |
2020-03-12 | 2.66 | 2.44 | 2.6 | 2.45 | 61300.0 | 2.45 |
2020-03-11 | 3.09 | 2.76 | 3.09 | 2.79 | 62600.0 | 2.79 |
2020-03-10 | 3.23 | 2.75 | 2.77 | 3.01 | 68400.0 | 3.01 |
2020-03-09 | 3.03 | 2.62 | 2.99 | 2.64 | 81200.0 | 2.64 |
2020-03-06 | 3.39 | 3.01 | 3.01 | 3.11 | 78800.0 | 3.11 |
2020-03-05 | 3.41 | 3.1 | 3.41 | 3.13 | 39300.0 | 3.13 |
2020-03-04 | 3.54 | 3.25 | 3.29 | 3.48 | 123600.0 | 3.48 |
2020-03-03 | 3.33 | 3.18 | 3.21 | 3.23 | 18200.0 | 3.23 |
2020-03-02 | 3.25 | 3.16 | 3.24 | 3.23 | 18100.0 | 3.23 |
2020-02-28 | 3.23 | 2.91 | 3.08 | 3.22 | 45600.0 | 3.22 |
2020-02-27 | 3.39 | 2.88 | 3.16 | 3.2 | 87400.0 | 3.2 |
2020-02-26 | 3.32 | 3.17 | 3.23 | 3.24 | 33200.0 | 3.24 |
2020-02-25 | 3.2 | 2.93 | 3.01 | 3.17 | 70900.0 | 3.17 |
2020-02-24 | 3.18 | 2.82 | 3.18 | 3.0 | 105600.0 | 3.0 |
2020-02-21 | 3.49 | 3.33 | 3.49 | 3.33 | 24900.0 | 3.33 |
2020-02-20 | 3.58 | 3.33 | 3.4 | 3.48 | 53200.0 | 3.48 |
2020-02-19 | 3.8 | 3.35 | 3.59 | 3.39 | 110500.0 | 3.39 |
2020-02-18 | 3.78 | 3.57 | 3.64 | 3.58 | 65500.0 | 3.58 |