名前 | OFS Credit Company Inc. Common Stock |
ティッカー | OCCI |
国 | United States |
上場年 | 2018.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.79 | 13.7 | 13.75 | 13.76 | 55100.0 | 13.76 |
2021-02-12 | 13.72 | 13.45 | 13.61 | 13.68 | 35300.0 | 13.68 |
2021-02-11 | 13.6 | 13.49 | 13.58 | 13.6 | 35000.0 | 13.6 |
2021-02-10 | 13.65 | 13.45 | 13.5 | 13.49 | 64200.0 | 13.49 |
2021-02-09 | 13.5 | 13.16 | 13.47 | 13.4 | 22800.0 | 13.4 |
2021-02-08 | 13.49 | 13.01 | 13.49 | 13.49 | 23500.0 | 13.49 |
2021-02-05 | 13.54 | 13.45 | 13.5 | 13.49 | 23100.0 | 13.49 |
2021-02-04 | 13.48 | 13.02 | 13.2 | 13.48 | 27200.0 | 13.48 |
2021-02-03 | 13.35 | 12.96 | 12.96 | 13.2 | 26200.0 | 13.2 |
2021-02-02 | 13.22 | 12.78 | 12.81 | 12.96 | 35200.0 | 12.96 |
2021-02-01 | 13.05 | 12.78 | 12.87 | 12.87 | 38900.0 | 12.87 |
2021-01-29 | 13.05 | 12.78 | 13.05 | 12.87 | 19300.0 | 12.87 |
2021-01-28 | 13.22 | 13.02 | 13.02 | 13.1 | 10100.0 | 13.1 |
2021-01-27 | 13.33 | 12.99 | 13.26 | 13.09 | 26700.0 | 13.09 |
2021-01-26 | 13.45 | 13.25 | 13.44 | 13.42 | 19400.0 | 13.42 |
2021-01-25 | 13.49 | 13.15 | 13.49 | 13.39 | 28600.0 | 13.39 |
2021-01-22 | 13.49 | 13.02 | 13.2 | 13.47 | 76800.0 | 13.47 |
2021-01-21 | 13.32 | 12.92 | 12.95 | 13.32 | 33700.0 | 13.32 |
2021-01-20 | 13.1 | 12.9 | 13.06 | 12.92 | 15400.0 | 12.92 |
2021-01-19 | 13.27 | 12.81 | 12.86 | 12.9 | 28400.0 | 12.9 |
2021-01-15 | 12.99 | 12.61 | 12.99 | 12.78 | 29100.0 | 12.78 |
2021-01-14 | 12.99 | 12.79 | 12.79 | 12.84 | 10000.0 | 12.84 |
2021-01-13 | 12.99 | 12.75 | 12.89 | 12.79 | 20100.0 | 12.79 |
2021-01-12 | 12.97 | 12.75 | 12.76 | 12.8 | 20600.0 | 12.8 |
2021-01-11 | 12.98 | 12.52 | 12.98 | 12.87 | 37900.0 | 12.87 |
2021-01-08 | 13.19 | 12.76 | 12.78 | 13.0 | 48500.0 | 13.0 |
2021-01-07 | 12.96 | 12.49 | 12.49 | 12.81 | 46500.0 | 12.81 |
2021-01-06 | 12.7 | 12.09 | 12.12 | 12.43 | 25900.0 | 12.43 |
2021-01-05 | 12.41 | 12.11 | 12.29 | 12.16 | 38800.0 | 12.16 |
2021-01-04 | 12.46 | 12.1 | 12.36 | 12.29 | 19800.0 | 12.29 |
2020-12-31 | 12.61 | 12.03 | 12.13 | 12.47 | 26600.0 | 12.47 |
2020-12-30 | 12.28 | 11.83 | 12.28 | 12.12 | 29600.0 | 12.12 |
2020-12-29 | 12.34 | 11.9 | 12.33 | 12.23 | 65500.0 | 12.23 |
2020-12-28 | 12.34 | 12.04 | 12.25 | 12.16 | 25700.0 | 12.16 |
2020-12-24 | 12.45 | 12.01 | 12.25 | 12.34 | 9800.0 | 12.34 |
2020-12-23 | 12.45 | 11.62 | 12.45 | 12.2 | 66900.0 | 12.2 |
2020-12-22 | 12.6 | 12.1 | 12.55 | 12.6 | 61900.0 | 12.6 |
2020-12-21 | 12.75 | 12.25 | 12.25 | 12.54 | 61200.0 | 12.54 |
2020-12-18 | 13.18 | 11.0 | 13.18 | 12.7 | 333800.0 | 12.7 |
2020-12-17 | 13.97 | 12.98 | 13.81 | 13.11 | 94400.0 | 13.11 |
2020-12-16 | 14.6 | 13.98 | 14.03 | 14.26 | 172000.0 | 13.74 |
2020-12-15 | 14.13 | 13.52 | 13.66 | 14.03 | 55200.0 | 13.52 |
2020-12-14 | 13.8 | 13.38 | 13.5 | 13.52 | 56400.0 | 13.03 |
2020-12-11 | 13.78 | 13.31 | 13.43 | 13.5 | 33600.0 | 13.01 |
2020-12-10 | 13.78 | 13.2 | 13.21 | 13.39 | 65100.0 | 12.9 |
2020-12-09 | 13.58 | 12.92 | 12.92 | 13.21 | 53300.0 | 12.73 |
2020-12-08 | 13.2 | 12.76 | 13.16 | 12.76 | 56100.0 | 12.29 |
2020-12-07 | 13.2 | 13.0 | 13.16 | 13.14 | 40400.0 | 12.66 |
2020-12-04 | 12.9 | 12.35 | 12.35 | 12.82 | 56700.0 | 12.35 |
2020-12-03 | 12.49 | 11.98 | 12.03 | 12.35 | 43800.0 | 11.9 |
2020-12-02 | 12.19 | 11.6 | 11.63 | 12.02 | 43500.0 | 11.58 |
2020-12-01 | 11.81 | 11.3 | 11.3 | 11.8 | 54600.0 | 11.37 |
2020-11-30 | 11.35 | 11.17 | 11.3 | 11.17 | 34300.0 | 10.76 |
2020-11-27 | 11.18 | 11.13 | 11.16 | 11.14 | 9000.0 | 10.73 |
2020-11-25 | 11.3 | 11.06 | 11.07 | 11.09 | 19900.0 | 10.69 |
2020-11-24 | 11.41 | 11.0 | 11.04 | 11.27 | 44900.0 | 10.86 |
2020-11-23 | 11.11 | 10.7 | 10.88 | 10.85 | 53600.0 | 10.45 |
2020-11-20 | 10.95 | 10.49 | 10.69 | 10.73 | 33400.0 | 10.34 |
2020-11-19 | 10.87 | 10.49 | 10.86 | 10.77 | 55400.0 | 10.38 |
2020-11-18 | 10.55 | 10.17 | 10.19 | 10.47 | 30500.0 | 10.09 |
2020-11-17 | 10.15 | 10.0 | 10.04 | 10.15 | 14600.0 | 9.78 |
2020-11-16 | 10.23 | 9.98 | 9.98 | 10.04 | 31500.0 | 9.67 |
2020-11-13 | 9.98 | 9.85 | 9.94 | 9.94 | 17500.0 | 9.58 |
2020-11-12 | 9.9 | 9.71 | 9.82 | 9.82 | 24200.0 | 9.46 |
2020-11-11 | 10.0 | 9.52 | 9.58 | 9.78 | 20800.0 | 9.42 |
2020-11-10 | 9.74 | 9.5 | 9.63 | 9.55 | 25000.0 | 9.2 |
2020-11-09 | 9.98 | 9.51 | 9.9 | 9.55 | 50400.0 | 9.2 |
2020-11-06 | 9.97 | 9.7 | 9.7 | 9.8 | 11100.0 | 9.44 |
2020-11-05 | 9.85 | 9.63 | 9.63 | 9.7 | 12800.0 | 9.35 |
2020-11-04 | 9.91 | 9.6 | 9.9 | 9.65 | 26300.0 | 9.3 |
2020-11-03 | 10.19 | 9.97 | 10.0 | 9.97 | 24500.0 | 9.61 |
2020-11-02 | 10.25 | 9.82 | 9.82 | 10.0 | 54700.0 | 9.64 |
2020-10-30 | 10.0 | 9.74 | 9.74 | 9.83 | 25100.0 | 9.47 |
2020-10-29 | 10.34 | 9.59 | 9.73 | 10.34 | 79500.0 | 9.96 |
2020-10-28 | 9.54 | 9.28 | 9.28 | 9.54 | 45500.0 | 9.19 |
2020-10-27 | 9.51 | 9.21 | 9.37 | 9.45 | 35700.0 | 9.11 |
2020-10-26 | 9.24 | 9.05 | 9.09 | 9.2 | 17100.0 | 8.86 |
2020-10-23 | 9.3 | 9.08 | 9.22 | 9.1 | 10800.0 | 8.77 |
2020-10-22 | 9.39 | 9.18 | 9.39 | 9.18 | 7100.0 | 8.85 |
2020-10-21 | 9.45 | 9.23 | 9.36 | 9.23 | 5700.0 | 8.89 |
2020-10-20 | 9.56 | 9.23 | 9.56 | 9.28 | 5300.0 | 8.94 |
2020-10-19 | 9.69 | 9.22 | 9.54 | 9.4 | 12100.0 | 9.06 |
2020-10-16 | 9.65 | 9.45 | 9.65 | 9.59 | 10900.0 | 9.24 |
2020-10-15 | 10.17 | 9.31 | 10.17 | 9.65 | 27600.0 | 9.3 |
2020-10-14 | 9.24 | 9.15 | 9.18 | 9.17 | 6700.0 | 8.84 |
2020-10-13 | 9.25 | 9.11 | 9.25 | 9.22 | 10300.0 | 8.88 |
2020-10-12 | 9.35 | 9.27 | 9.35 | 9.27 | 8200.0 | 8.93 |
2020-10-09 | 9.33 | 9.06 | 9.11 | 9.25 | 46600.0 | 8.91 |
2020-10-08 | 9.1 | 8.89 | 8.89 | 9.1 | 10200.0 | 8.77 |
2020-10-07 | 9.12 | 8.91 | 8.91 | 8.95 | 10000.0 | 8.62 |
2020-10-06 | 9.15 | 8.7 | 8.7 | 8.82 | 29500.0 | 8.5 |
2020-10-05 | 9.02 | 8.41 | 8.41 | 8.86 | 37000.0 | 8.54 |
2020-10-02 | 8.64 | 7.92 | 8.64 | 8.4 | 121300.0 | 8.09 |
2020-10-01 | 9.05 | 8.62 | 9.05 | 8.87 | 42800.0 | 8.55 |
2020-09-30 | 9.15 | 8.97 | 9.06 | 9.07 | 18500.0 | 8.74 |
2020-09-29 | 9.15 | 9.0 | 9.15 | 9.0 | 16700.0 | 8.67 |
2020-09-28 | 9.17 | 8.95 | 8.95 | 9.05 | 20200.0 | 8.72 |
2020-09-25 | 9.3 | 8.89 | 9.15 | 8.95 | 35300.0 | 8.62 |
2020-09-24 | 9.22 | 9.11 | 9.11 | 9.21 | 11100.0 | 8.87 |
2020-09-23 | 9.45 | 9.19 | 9.45 | 9.25 | 5700.0 | 8.91 |
2020-09-22 | 9.5 | 9.4 | 9.43 | 9.4 | 9100.0 | 9.06 |
2020-09-21 | 9.35 | 9.11 | 9.11 | 9.3 | 21900.0 | 8.96 |
2020-09-18 | 9.51 | 9.33 | 9.33 | 9.36 | 21400.0 | 9.02 |
2020-09-17 | 9.8 | 9.1 | 9.8 | 9.5 | 70800.0 | 9.15 |
2020-09-16 | 9.91 | 9.61 | 9.91 | 9.63 | 40500.0 | 9.28 |
2020-09-15 | 10.36 | 9.9 | 10.23 | 9.9 | 40600.0 | 9.54 |
2020-09-14 | 10.8 | 9.93 | 10.8 | 10.4 | 52100.0 | 10.02 |
2020-09-11 | 11.3 | 10.45 | 11.3 | 11.11 | 119000.0 | 10.2 |
2020-09-10 | 11.22 | 10.8 | 10.86 | 11.16 | 69300.0 | 10.25 |
2020-09-09 | 10.89 | 10.66 | 10.86 | 10.84 | 29000.0 | 9.96 |
2020-09-08 | 10.7 | 10.46 | 10.54 | 10.67 | 50200.0 | 9.8 |
2020-09-04 | 10.69 | 10.1 | 10.45 | 10.35 | 37900.0 | 9.51 |
2020-09-03 | 10.95 | 10.35 | 10.95 | 10.37 | 50000.0 | 9.52 |
2020-09-02 | 10.95 | 10.81 | 10.85 | 10.89 | 22100.0 | 10.0 |
2020-09-01 | 10.89 | 10.37 | 10.88 | 10.86 | 38400.0 | 9.97 |
2020-08-31 | 10.86 | 10.65 | 10.71 | 10.81 | 34700.0 | 9.93 |
2020-08-28 | 10.75 | 10.66 | 10.66 | 10.7 | 12500.0 | 9.83 |
2020-08-27 | 10.64 | 10.54 | 10.54 | 10.62 | 23600.0 | 9.75 |
2020-08-26 | 10.55 | 10.34 | 10.34 | 10.45 | 14000.0 | 9.6 |
2020-08-25 | 10.55 | 10.2 | 10.48 | 10.4 | 17600.0 | 9.55 |
2020-08-24 | 10.92 | 9.93 | 10.86 | 10.28 | 76200.0 | 9.44 |
2020-08-21 | 11.2 | 10.8 | 11.0 | 10.92 | 33000.0 | 10.03 |
2020-08-20 | 10.95 | 10.7 | 10.73 | 10.95 | 29100.0 | 10.06 |
2020-08-19 | 11.0 | 10.52 | 10.74 | 10.74 | 19900.0 | 9.86 |
2020-08-18 | 11.17 | 10.34 | 10.35 | 10.56 | 118100.0 | 9.7 |
2020-08-17 | 10.3 | 9.85 | 9.97 | 10.3 | 23500.0 | 9.46 |
2020-08-14 | 9.99 | 9.7 | 9.77 | 9.96 | 15200.0 | 9.15 |
2020-08-13 | 10.17 | 9.75 | 9.85 | 9.77 | 34500.0 | 8.97 |
2020-08-12 | 10.12 | 9.85 | 9.96 | 9.85 | 26400.0 | 9.05 |
2020-08-11 | 10.0 | 9.9 | 9.95 | 9.96 | 46400.0 | 9.15 |
2020-08-10 | 9.95 | 9.7 | 9.7 | 9.86 | 26800.0 | 9.06 |
2020-08-07 | 9.92 | 9.57 | 9.92 | 9.69 | 53200.0 | 8.9 |
2020-08-06 | 9.66 | 9.1 | 9.1 | 9.48 | 59500.0 | 8.71 |
2020-08-05 | 9.28 | 8.82 | 8.9 | 9.05 | 57700.0 | 8.31 |
2020-08-04 | 8.97 | 8.61 | 8.62 | 8.92 | 28600.0 | 8.19 |
2020-08-03 | 8.7 | 8.53 | 8.6 | 8.6 | 39400.0 | 7.9 |
2020-07-31 | 8.75 | 8.37 | 8.58 | 8.57 | 30200.0 | 7.87 |
2020-07-30 | 8.95 | 8.55 | 8.95 | 8.58 | 15700.0 | 7.88 |
2020-07-29 | 8.8 | 8.63 | 8.75 | 8.76 | 12800.0 | 8.05 |
2020-07-28 | 8.81 | 8.41 | 8.81 | 8.67 | 35900.0 | 7.96 |
2020-07-27 | 8.87 | 8.66 | 8.87 | 8.79 | 18100.0 | 8.07 |
2020-07-24 | 9.0 | 8.75 | 9.0 | 8.76 | 33900.0 | 8.05 |
2020-07-23 | 9.14 | 8.95 | 9.0 | 8.99 | 35500.0 | 8.26 |
2020-07-22 | 9.01 | 8.95 | 9.0 | 8.95 | 12000.0 | 8.22 |
2020-07-21 | 9.06 | 8.82 | 8.82 | 9.0 | 8700.0 | 8.27 |
2020-07-20 | 9.2 | 8.75 | 9.03 | 8.8 | 45100.0 | 8.08 |
2020-07-17 | 9.2 | 8.95 | 9.1 | 8.96 | 32600.0 | 8.23 |
2020-07-16 | 9.12 | 9.01 | 9.12 | 9.05 | 10200.0 | 8.31 |
2020-07-15 | 9.23 | 9.03 | 9.15 | 9.06 | 9400.0 | 8.32 |
2020-07-14 | 9.09 | 8.98 | 9.08 | 8.98 | 12700.0 | 8.25 |
2020-07-13 | 9.3 | 9.01 | 9.3 | 9.06 | 16500.0 | 8.32 |
2020-07-10 | 9.38 | 9.01 | 9.25 | 9.3 | 15600.0 | 8.54 |
2020-07-09 | 9.39 | 9.0 | 9.39 | 9.28 | 15000.0 | 8.52 |
2020-07-08 | 9.38 | 9.28 | 9.28 | 9.35 | 8300.0 | 8.59 |
2020-07-07 | 9.6 | 9.23 | 9.27 | 9.34 | 19200.0 | 8.58 |
2020-07-06 | 9.65 | 9.14 | 9.22 | 9.26 | 58100.0 | 8.5 |
2020-07-02 | 9.22 | 8.93 | 9.05 | 8.95 | 8000.0 | 8.22 |
2020-07-01 | 9.35 | 9.0 | 9.05 | 9.05 | 20000.0 | 8.31 |
2020-06-30 | 9.2 | 8.52 | 8.52 | 9.02 | 33300.0 | 8.28 |
2020-06-29 | 9.28 | 8.4 | 9.27 | 8.63 | 86400.0 | 7.93 |
2020-06-26 | 9.8 | 9.2 | 9.42 | 9.32 | 19500.0 | 8.56 |
2020-06-25 | 9.78 | 9.42 | 9.42 | 9.6 | 17800.0 | 8.82 |
2020-06-24 | 9.74 | 9.0 | 9.55 | 9.5 | 69100.0 | 8.73 |
2020-06-23 | 9.8 | 9.5 | 9.53 | 9.52 | 32000.0 | 8.74 |
2020-06-22 | 9.78 | 9.52 | 9.52 | 9.6 | 17100.0 | 8.82 |
2020-06-19 | 9.6 | 9.39 | 9.59 | 9.52 | 10600.0 | 8.74 |
2020-06-18 | 9.66 | 9.35 | 9.6 | 9.46 | 43700.0 | 8.69 |
2020-06-17 | 9.86 | 9.5 | 9.71 | 9.5 | 25000.0 | 8.73 |
2020-06-16 | 10.41 | 9.62 | 10.41 | 9.71 | 19500.0 | 8.92 |
2020-06-15 | 10.18 | 9.48 | 9.55 | 9.73 | 65300.0 | 8.94 |
2020-06-12 | 11.03 | 10.39 | 10.55 | 10.59 | 90900.0 | 9.25 |
2020-06-11 | 10.82 | 10.22 | 10.5 | 10.22 | 103900.0 | 8.93 |
2020-06-10 | 10.98 | 10.57 | 10.7 | 10.7 | 48300.0 | 9.34 |
2020-06-09 | 10.99 | 10.6 | 10.75 | 10.67 | 84500.0 | 9.32 |
2020-06-08 | 10.98 | 10.6 | 10.69 | 10.69 | 87000.0 | 9.34 |
2020-06-05 | 11.05 | 10.27 | 10.3 | 10.27 | 59900.0 | 8.97 |
2020-06-04 | 10.59 | 10.2 | 10.59 | 10.21 | 34700.0 | 8.92 |
2020-06-03 | 10.6 | 10.24 | 10.3 | 10.45 | 50000.0 | 9.13 |
2020-06-02 | 10.3 | 9.61 | 9.76 | 10.02 | 62500.0 | 8.75 |
2020-06-01 | 10.0 | 9.45 | 9.6 | 9.6 | 75000.0 | 8.38 |
2020-05-29 | 9.55 | 9.0 | 9.53 | 9.45 | 49600.0 | 8.25 |
2020-05-28 | 9.59 | 9.0 | 9.0 | 9.39 | 89100.0 | 8.2 |
2020-05-27 | 9.0 | 7.86 | 7.86 | 8.97 | 73700.0 | 7.83 |
2020-05-26 | 8.05 | 7.7 | 8.05 | 7.75 | 34200.0 | 6.77 |
2020-05-22 | 8.34 | 7.7 | 8.34 | 7.88 | 19100.0 | 6.88 |
2020-05-21 | 8.85 | 7.5 | 8.76 | 8.1 | 97300.0 | 7.07 |
2020-05-20 | 9.59 | 9.05 | 9.59 | 9.06 | 64500.0 | 7.91 |
2020-05-19 | 9.28 | 7.86 | 8.16 | 9.07 | 65400.0 | 7.92 |
2020-05-18 | 8.17 | 7.8 | 7.8 | 8.1 | 42100.0 | 7.07 |
2020-05-15 | 8.09 | 7.6 | 7.65 | 7.78 | 12400.0 | 6.79 |
2020-05-14 | 7.6 | 7.47 | 7.5 | 7.6 | 12100.0 | 6.64 |
2020-05-13 | 7.6 | 7.37 | 7.41 | 7.45 | 28600.0 | 6.51 |
2020-05-12 | 7.7 | 7.37 | 7.56 | 7.61 | 26800.0 | 6.65 |
2020-05-11 | 7.44 | 7.2 | 7.21 | 7.4 | 27200.0 | 6.46 |
2020-05-08 | 7.67 | 7.2 | 7.67 | 7.2 | 34600.0 | 6.29 |
2020-05-07 | 7.5 | 7.44 | 7.5 | 7.45 | 21300.0 | 6.51 |
2020-05-06 | 7.62 | 7.36 | 7.62 | 7.48 | 21900.0 | 6.53 |
2020-05-05 | 8.35 | 7.61 | 8.3 | 7.62 | 48800.0 | 6.65 |
2020-05-04 | 8.46 | 8.2 | 8.26 | 8.26 | 30400.0 | 7.21 |
2020-05-01 | 8.56 | 8.26 | 8.52 | 8.26 | 20800.0 | 7.21 |
2020-04-30 | 8.57 | 8.45 | 8.57 | 8.52 | 10000.0 | 7.44 |
2020-04-29 | 8.57 | 8.5 | 8.55 | 8.54 | 22400.0 | 7.46 |
2020-04-28 | 8.49 | 8.09 | 8.14 | 8.37 | 22600.0 | 7.31 |
2020-04-27 | 8.75 | 8.02 | 8.75 | 8.02 | 32500.0 | 7.0 |
2020-04-24 | 8.93 | 8.5 | 8.66 | 8.63 | 29600.0 | 7.54 |
2020-04-23 | 8.98 | 8.64 | 8.64 | 8.98 | 27900.0 | 7.84 |
2020-04-22 | 9.35 | 8.5 | 9.1 | 8.9 | 28900.0 | 7.77 |
2020-04-21 | 9.98 | 9.0 | 9.3 | 9.15 | 64000.0 | 7.84 |
2020-04-20 | 9.75 | 8.86 | 9.31 | 9.4 | 30000.0 | 8.05 |
2020-04-17 | 9.84 | 8.63 | 9.84 | 9.19 | 13500.0 | 7.87 |
2020-04-16 | 9.49 | 8.66 | 8.82 | 8.92 | 21500.0 | 7.64 |
2020-04-15 | 8.89 | 8.5 | 8.5 | 8.89 | 34400.0 | 7.62 |
2020-04-14 | 10.0 | 9.25 | 10.0 | 9.36 | 27400.0 | 8.02 |
2020-04-13 | 10.98 | 9.2 | 10.98 | 9.87 | 38100.0 | 8.46 |
2020-04-09 | 10.46 | 9.34 | 9.5 | 9.98 | 72600.0 | 8.55 |
2020-04-08 | 9.43 | 8.3 | 8.3 | 8.73 | 41500.0 | 7.48 |
2020-04-07 | 9.03 | 7.52 | 8.21 | 7.9 | 24100.0 | 6.77 |
2020-04-06 | 8.0 | 6.5 | 6.86 | 7.62 | 45100.0 | 6.53 |
2020-04-03 | 7.1 | 5.15 | 5.72 | 6.8 | 35800.0 | 5.83 |
2020-04-02 | 5.98 | 5.56 | 5.97 | 5.72 | 19700.0 | 4.9 |
2020-04-01 | 6.46 | 5.5 | 6.05 | 5.81 | 55500.0 | 4.98 |
2020-03-31 | 7.35 | 6.3 | 6.39 | 6.67 | 34700.0 | 5.71 |
2020-03-30 | 8.64 | 5.96 | 8.51 | 6.4 | 80500.0 | 5.48 |
2020-03-27 | 9.5 | 8.86 | 9.01 | 8.95 | 27900.0 | 7.67 |
2020-03-26 | 9.71 | 7.82 | 7.82 | 9.01 | 50700.0 | 7.72 |
2020-03-25 | 8.99 | 6.29 | 6.7 | 8.05 | 50800.0 | 6.9 |
2020-03-24 | 7.2 | 6.3 | 7.2 | 6.64 | 29100.0 | 5.69 |
2020-03-23 | 7.17 | 6.21 | 7.17 | 6.48 | 29200.0 | 5.55 |
2020-03-20 | 9.17 | 6.77 | 7.76 | 7.35 | 87200.0 | 6.15 |
2020-03-19 | 7.29 | 4.9 | 5.7 | 7.08 | 67300.0 | 5.92 |
2020-03-18 | 9.9 | 5.7 | 9.9 | 5.7 | 72900.0 | 4.77 |
2020-03-17 | 11.06 | 10.11 | 11.01 | 10.11 | 43500.0 | 8.46 |
2020-03-16 | 12.59 | 11.0 | 11.5 | 11.04 | 30300.0 | 9.24 |
2020-03-13 | 13.73 | 10.7 | 13.0 | 13.73 | 65500.0 | 11.49 |
2020-03-12 | 13.3 | 10.19 | 12.76 | 13.3 | 90800.0 | 11.13 |
2020-03-11 | 13.82 | 13.5 | 13.53 | 13.5 | 44300.0 | 11.29 |
2020-03-10 | 15.39 | 14.02 | 15.39 | 14.17 | 73000.0 | 11.85 |
2020-03-09 | 15.0 | 13.75 | 15.0 | 13.75 | 41500.0 | 11.5 |
2020-03-06 | 16.38 | 14.58 | 14.92 | 15.3 | 58500.0 | 12.8 |
2020-03-05 | 15.7 | 15.12 | 15.43 | 15.3 | 42100.0 | 12.8 |
2020-03-04 | 16.3 | 15.4 | 15.69 | 15.41 | 20500.0 | 12.89 |
2020-03-03 | 16.01 | 15.01 | 15.69 | 15.32 | 43300.0 | 12.82 |
2020-03-02 | 15.6 | 14.11 | 14.11 | 15.6 | 56900.0 | 13.05 |
2020-02-28 | 14.16 | 13.53 | 13.91 | 14.0 | 59100.0 | 11.71 |
2020-02-27 | 16.08 | 14.25 | 16.0 | 14.27 | 158600.0 | 11.94 |
2020-02-26 | 16.35 | 16.0 | 16.17 | 16.1 | 28000.0 | 13.47 |
2020-02-25 | 16.4 | 16.12 | 16.13 | 16.17 | 24100.0 | 13.53 |
2020-02-24 | 16.35 | 16.15 | 16.21 | 16.19 | 27600.0 | 13.54 |
2020-02-21 | 16.49 | 16.24 | 16.49 | 16.41 | 25900.0 | 13.73 |
2020-02-20 | 16.56 | 16.47 | 16.5 | 16.5 | 42800.0 | 13.8 |
2020-02-19 | 16.69 | 16.55 | 16.55 | 16.63 | 37400.0 | 13.77 |
2020-02-18 | 16.57 | 16.49 | 16.51 | 16.54 | 37400.0 | 13.69 |