名前 | Perma-Fix Environmental Services Inc. Common Stock |
ティッカー | PESI |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.56 | 6.45 | 6.45 | 6.52 | 31700.0 | 6.52 |
2021-02-12 | 6.55 | 6.31 | 6.32 | 6.42 | 7800.0 | 6.42 |
2021-02-11 | 6.65 | 6.32 | 6.6 | 6.32 | 23400.0 | 6.32 |
2021-02-10 | 6.57 | 6.41 | 6.41 | 6.49 | 1400.0 | 6.49 |
2021-02-09 | 6.52 | 6.33 | 6.39 | 6.38 | 43000.0 | 6.38 |
2021-02-08 | 6.39 | 6.19 | 6.19 | 6.39 | 18500.0 | 6.39 |
2021-02-05 | 6.5 | 6.29 | 6.49 | 6.29 | 14100.0 | 6.29 |
2021-02-04 | 6.5 | 6.39 | 6.5 | 6.45 | 6400.0 | 6.45 |
2021-02-03 | 6.71 | 6.44 | 6.5 | 6.44 | 4700.0 | 6.44 |
2021-02-02 | 6.49 | 6.43 | 6.49 | 6.48 | 2700.0 | 6.48 |
2021-02-01 | 6.46 | 6.2 | 6.2 | 6.46 | 16100.0 | 6.46 |
2021-01-29 | 6.25 | 6.11 | 6.25 | 6.24 | 6100.0 | 6.24 |
2021-01-28 | 6.36 | 6.1 | 6.26 | 6.27 | 30700.0 | 6.27 |
2021-01-27 | 6.82 | 6.22 | 6.64 | 6.29 | 28200.0 | 6.29 |
2021-01-26 | 6.86 | 6.52 | 6.52 | 6.78 | 24400.0 | 6.78 |
2021-01-25 | 6.62 | 6.4 | 6.47 | 6.61 | 31100.0 | 6.61 |
2021-01-22 | 6.55 | 6.38 | 6.55 | 6.42 | 11400.0 | 6.42 |
2021-01-21 | 6.61 | 6.31 | 6.61 | 6.39 | 16200.0 | 6.39 |
2021-01-20 | 6.6 | 6.46 | 6.51 | 6.5 | 29100.0 | 6.5 |
2021-01-19 | 6.59 | 6.39 | 6.42 | 6.58 | 31000.0 | 6.58 |
2021-01-15 | 6.44 | 6.31 | 6.43 | 6.39 | 7100.0 | 6.39 |
2021-01-14 | 6.48 | 6.27 | 6.48 | 6.42 | 10200.0 | 6.42 |
2021-01-13 | 6.29 | 6.16 | 6.22 | 6.24 | 22200.0 | 6.24 |
2021-01-12 | 6.46 | 6.17 | 6.46 | 6.23 | 36400.0 | 6.23 |
2021-01-11 | 6.47 | 6.12 | 6.33 | 6.28 | 10600.0 | 6.28 |
2021-01-08 | 6.5 | 6.3 | 6.33 | 6.5 | 31500.0 | 6.5 |
2021-01-07 | 6.42 | 6.0 | 6.0 | 6.25 | 76200.0 | 6.25 |
2021-01-06 | 6.07 | 5.9 | 5.9 | 5.93 | 39900.0 | 5.93 |
2021-01-05 | 6.22 | 5.74 | 5.74 | 5.92 | 14500.0 | 5.92 |
2021-01-04 | 5.9 | 5.76 | 5.9 | 5.76 | 23400.0 | 5.76 |
2020-12-31 | 6.0 | 5.94 | 5.95 | 5.97 | 46000.0 | 5.97 |
2020-12-30 | 5.95 | 5.86 | 5.91 | 5.95 | 36700.0 | 5.95 |
2020-12-29 | 5.92 | 5.83 | 5.91 | 5.92 | 27400.0 | 5.92 |
2020-12-28 | 6.12 | 5.89 | 6.04 | 5.92 | 31500.0 | 5.92 |
2020-12-24 | 6.05 | 5.98 | 5.99 | 6.05 | 4900.0 | 6.05 |
2020-12-23 | 6.08 | 5.8 | 6.08 | 5.99 | 93800.0 | 5.99 |
2020-12-22 | 6.15 | 5.98 | 5.98 | 6.0 | 15000.0 | 6.0 |
2020-12-21 | 6.25 | 5.97 | 6.25 | 6.01 | 27900.0 | 6.01 |
2020-12-18 | 6.3 | 6.14 | 6.3 | 6.14 | 47500.0 | 6.14 |
2020-12-17 | 6.42 | 6.18 | 6.36 | 6.3 | 41800.0 | 6.3 |
2020-12-16 | 6.3 | 6.23 | 6.23 | 6.26 | 14400.0 | 6.26 |
2020-12-15 | 6.3 | 6.15 | 6.15 | 6.26 | 22800.0 | 6.26 |
2020-12-14 | 6.4 | 6.18 | 6.21 | 6.21 | 10600.0 | 6.21 |
2020-12-11 | 6.27 | 6.16 | 6.25 | 6.22 | 25000.0 | 6.22 |
2020-12-10 | 6.48 | 6.3 | 6.37 | 6.31 | 16100.0 | 6.31 |
2020-12-09 | 6.51 | 6.39 | 6.39 | 6.39 | 12000.0 | 6.39 |
2020-12-08 | 6.64 | 6.5 | 6.55 | 6.53 | 4600.0 | 6.53 |
2020-12-07 | 6.64 | 6.37 | 6.37 | 6.54 | 54000.0 | 6.54 |
2020-12-04 | 6.5 | 6.38 | 6.39 | 6.5 | 16300.0 | 6.5 |
2020-12-03 | 6.46 | 6.29 | 6.34 | 6.39 | 24400.0 | 6.39 |
2020-12-02 | 6.42 | 6.2 | 6.42 | 6.39 | 6500.0 | 6.39 |
2020-12-01 | 6.4 | 6.14 | 6.4 | 6.26 | 35700.0 | 6.26 |
2020-11-30 | 6.52 | 6.32 | 6.52 | 6.35 | 12100.0 | 6.35 |
2020-11-27 | 6.52 | 6.31 | 6.48 | 6.34 | 4000.0 | 6.34 |
2020-11-25 | 6.43 | 6.26 | 6.32 | 6.29 | 142000.0 | 6.29 |
2020-11-24 | 6.51 | 6.31 | 6.32 | 6.41 | 17200.0 | 6.41 |
2020-11-23 | 6.49 | 6.24 | 6.36 | 6.39 | 34900.0 | 6.39 |
2020-11-20 | 6.59 | 6.28 | 6.34 | 6.49 | 8100.0 | 6.49 |
2020-11-19 | 6.49 | 6.3 | 6.36 | 6.42 | 9800.0 | 6.42 |
2020-11-18 | 6.8 | 6.36 | 6.8 | 6.47 | 30600.0 | 6.47 |
2020-11-17 | 6.86 | 6.69 | 6.84 | 6.71 | 10400.0 | 6.71 |
2020-11-16 | 6.87 | 6.82 | 6.85 | 6.82 | 2100.0 | 6.82 |
2020-11-13 | 6.94 | 6.7 | 6.76 | 6.76 | 10600.0 | 6.76 |
2020-11-12 | 6.93 | 6.76 | 6.76 | 6.85 | 3100.0 | 6.85 |
2020-11-11 | 6.8 | 6.6 | 6.7 | 6.73 | 6200.0 | 6.73 |
2020-11-10 | 6.69 | 6.3 | 6.3 | 6.65 | 25900.0 | 6.65 |
2020-11-09 | 6.43 | 6.18 | 6.2 | 6.3 | 20000.0 | 6.3 |
2020-11-06 | 6.26 | 5.91 | 6.0 | 6.11 | 17400.0 | 6.11 |
2020-11-05 | 6.99 | 6.01 | 6.99 | 6.16 | 104300.0 | 6.16 |
2020-11-04 | 6.98 | 6.78 | 6.92 | 6.79 | 18200.0 | 6.79 |
2020-11-03 | 6.95 | 6.79 | 6.87 | 6.94 | 19800.0 | 6.94 |
2020-11-02 | 6.98 | 6.86 | 6.9 | 6.95 | 24400.0 | 6.95 |
2020-10-30 | 6.94 | 6.78 | 6.93 | 6.85 | 1400.0 | 6.85 |
2020-10-29 | 6.93 | 6.75 | 6.92 | 6.93 | 12300.0 | 6.93 |
2020-10-28 | 7.06 | 6.34 | 6.62 | 6.9 | 63200.0 | 6.9 |
2020-10-27 | 6.85 | 6.7 | 6.8 | 6.7 | 15300.0 | 6.7 |
2020-10-26 | 6.89 | 6.81 | 6.89 | 6.82 | 2400.0 | 6.82 |
2020-10-23 | 6.9 | 6.84 | 6.85 | 6.86 | 1500.0 | 6.86 |
2020-10-22 | 6.93 | 6.73 | 6.89 | 6.83 | 13900.0 | 6.83 |
2020-10-21 | 7.0 | 6.85 | 7.0 | 6.99 | 10900.0 | 6.99 |
2020-10-20 | 6.98 | 6.78 | 6.87 | 6.86 | 9800.0 | 6.86 |
2020-10-19 | 6.98 | 6.81 | 6.98 | 6.97 | 2900.0 | 6.97 |
2020-10-16 | 6.94 | 6.6 | 6.72 | 6.93 | 11500.0 | 6.93 |
2020-10-15 | 6.99 | 6.76 | 6.94 | 6.84 | 32900.0 | 6.84 |
2020-10-14 | 7.08 | 6.8 | 7.08 | 6.85 | 5000.0 | 6.85 |
2020-10-13 | 7.13 | 7.01 | 7.01 | 7.04 | 6900.0 | 7.04 |
2020-10-12 | 7.13 | 6.9 | 7.0 | 7.02 | 19000.0 | 7.02 |
2020-10-09 | 7.1 | 6.9 | 6.95 | 7.1 | 11200.0 | 7.1 |
2020-10-08 | 7.1 | 6.88 | 7.1 | 6.95 | 6300.0 | 6.95 |
2020-10-07 | 7.1 | 7.01 | 7.01 | 7.1 | 7300.0 | 7.1 |
2020-10-06 | 7.1 | 6.7 | 6.75 | 7.0 | 106800.0 | 7.0 |
2020-10-05 | 6.9 | 6.54 | 6.88 | 6.71 | 9300.0 | 6.71 |
2020-10-02 | 6.99 | 6.7 | 6.8 | 6.95 | 5700.0 | 6.95 |
2020-10-01 | 7.0 | 6.91 | 7.0 | 6.91 | 2100.0 | 6.91 |
2020-09-30 | 7.13 | 6.98 | 6.98 | 7.05 | 3100.0 | 7.05 |
2020-09-29 | 6.96 | 6.8 | 6.85 | 6.96 | 2500.0 | 6.96 |
2020-09-28 | 7.02 | 6.8 | 6.8 | 6.96 | 3400.0 | 6.96 |
2020-09-25 | 6.94 | 6.56 | 6.56 | 6.73 | 3600.0 | 6.73 |
2020-09-24 | 6.89 | 6.55 | 6.76 | 6.67 | 12000.0 | 6.67 |
2020-09-23 | 6.91 | 6.79 | 6.8 | 6.79 | 8400.0 | 6.79 |
2020-09-22 | 6.97 | 6.8 | 6.8 | 6.9 | 9100.0 | 6.9 |
2020-09-21 | 7.15 | 6.74 | 7.0 | 6.83 | 3900.0 | 6.83 |
2020-09-18 | 7.25 | 7.01 | 7.1 | 7.25 | 13500.0 | 7.25 |
2020-09-17 | 7.25 | 6.92 | 7.0 | 7.19 | 16200.0 | 7.19 |
2020-09-16 | 7.25 | 7.15 | 7.16 | 7.2 | 7100.0 | 7.2 |
2020-09-15 | 7.14 | 6.82 | 6.88 | 7.07 | 11300.0 | 7.07 |
2020-09-14 | 6.9 | 6.83 | 6.9 | 6.85 | 11600.0 | 6.85 |
2020-09-11 | 7.0 | 6.88 | 6.91 | 6.88 | 28900.0 | 6.88 |
2020-09-10 | 6.99 | 6.81 | 6.86 | 6.89 | 3700.0 | 6.89 |
2020-09-09 | 7.01 | 6.7 | 7.0 | 6.7 | 13000.0 | 6.7 |
2020-09-08 | 6.98 | 6.81 | 6.89 | 6.84 | 16500.0 | 6.84 |
2020-09-04 | 7.2 | 6.85 | 6.9 | 6.95 | 28900.0 | 6.95 |
2020-09-03 | 7.19 | 6.73 | 7.16 | 7.04 | 21400.0 | 7.04 |
2020-09-02 | 7.39 | 7.07 | 7.26 | 7.1 | 19700.0 | 7.1 |
2020-09-01 | 7.4 | 7.25 | 7.35 | 7.35 | 3000.0 | 7.35 |
2020-08-31 | 7.39 | 7.15 | 7.39 | 7.15 | 9700.0 | 7.15 |
2020-08-28 | 7.4 | 7.23 | 7.25 | 7.4 | 31800.0 | 7.4 |
2020-08-27 | 7.32 | 7.11 | 7.22 | 7.32 | 9000.0 | 7.32 |
2020-08-26 | 7.27 | 7.1 | 7.27 | 7.1 | 8100.0 | 7.1 |
2020-08-25 | 7.35 | 7.18 | 7.3 | 7.35 | 10200.0 | 7.35 |
2020-08-24 | 7.35 | 6.96 | 7.15 | 7.35 | 30300.0 | 7.35 |
2020-08-21 | 7.16 | 6.98 | 6.98 | 7.16 | 3100.0 | 7.16 |
2020-08-20 | 7.15 | 6.85 | 6.85 | 7.12 | 20500.0 | 7.12 |
2020-08-19 | 7.13 | 6.78 | 7.03 | 6.82 | 67900.0 | 6.82 |
2020-08-18 | 7.2 | 7.01 | 7.2 | 7.02 | 6700.0 | 7.02 |
2020-08-17 | 7.22 | 7.03 | 7.05 | 7.2 | 14000.0 | 7.2 |
2020-08-14 | 7.06 | 6.9 | 7.06 | 7.01 | 1800.0 | 7.01 |
2020-08-13 | 7.1 | 6.87 | 6.92 | 7.09 | 13900.0 | 7.09 |
2020-08-12 | 7.06 | 6.85 | 7.06 | 6.85 | 5200.0 | 6.85 |
2020-08-11 | 7.18 | 6.91 | 6.99 | 7.1 | 21700.0 | 7.1 |
2020-08-10 | 7.0 | 6.85 | 6.91 | 6.92 | 70300.0 | 6.92 |
2020-08-07 | 7.3 | 6.8 | 6.8 | 7.29 | 46100.0 | 7.29 |
2020-08-06 | 7.3 | 7.14 | 7.3 | 7.29 | 20900.0 | 7.29 |
2020-08-05 | 7.3 | 7.2 | 7.3 | 7.23 | 12200.0 | 7.23 |
2020-08-04 | 7.3 | 7.13 | 7.13 | 7.28 | 30000.0 | 7.28 |
2020-08-03 | 7.2 | 7.0 | 7.08 | 7.14 | 26500.0 | 7.14 |
2020-07-31 | 7.07 | 6.9 | 7.0 | 7.03 | 31800.0 | 7.03 |
2020-07-30 | 7.09 | 6.75 | 7.04 | 6.9 | 20800.0 | 6.9 |
2020-07-29 | 7.2 | 7.04 | 7.19 | 7.05 | 11500.0 | 7.05 |
2020-07-28 | 7.2 | 7.01 | 7.17 | 7.12 | 17500.0 | 7.12 |
2020-07-27 | 7.25 | 6.92 | 7.0 | 7.2 | 62100.0 | 7.2 |
2020-07-24 | 7.05 | 6.8 | 6.9 | 7.01 | 44000.0 | 7.01 |
2020-07-23 | 7.23 | 7.01 | 7.23 | 7.08 | 20800.0 | 7.08 |
2020-07-22 | 7.25 | 6.7 | 6.77 | 7.18 | 41700.0 | 7.18 |
2020-07-21 | 6.88 | 6.54 | 6.62 | 6.7 | 21300.0 | 6.7 |
2020-07-20 | 6.89 | 6.41 | 6.65 | 6.52 | 105900.0 | 6.52 |
2020-07-17 | 6.56 | 6.22 | 6.42 | 6.26 | 12300.0 | 6.26 |
2020-07-16 | 6.68 | 6.31 | 6.43 | 6.33 | 12900.0 | 6.33 |
2020-07-15 | 6.49 | 6.19 | 6.22 | 6.38 | 4800.0 | 6.38 |
2020-07-14 | 6.26 | 5.98 | 6.04 | 6.12 | 3100.0 | 6.12 |
2020-07-13 | 6.14 | 5.94 | 6.1 | 6.07 | 13900.0 | 6.07 |
2020-07-10 | 6.13 | 6.0 | 6.05 | 6.13 | 4400.0 | 6.13 |
2020-07-09 | 6.24 | 6.0 | 6.12 | 6.0 | 13400.0 | 6.0 |
2020-07-08 | 6.22 | 6.03 | 6.04 | 6.09 | 6700.0 | 6.09 |
2020-07-07 | 6.29 | 6.04 | 6.12 | 6.09 | 15800.0 | 6.09 |
2020-07-06 | 6.46 | 6.12 | 6.3 | 6.15 | 31600.0 | 6.15 |
2020-07-02 | 6.4 | 6.28 | 6.31 | 6.28 | 20900.0 | 6.28 |
2020-07-01 | 6.46 | 6.29 | 6.4 | 6.29 | 15600.0 | 6.29 |
2020-06-30 | 6.39 | 6.18 | 6.18 | 6.39 | 26600.0 | 6.39 |
2020-06-29 | 6.33 | 6.0 | 6.29 | 6.25 | 52200.0 | 6.25 |
2020-06-26 | 6.46 | 6.06 | 6.46 | 6.15 | 104700.0 | 6.15 |
2020-06-25 | 6.45 | 6.25 | 6.45 | 6.43 | 31000.0 | 6.43 |
2020-06-24 | 6.38 | 6.21 | 6.36 | 6.27 | 57900.0 | 6.27 |
2020-06-23 | 6.4 | 6.16 | 6.16 | 6.4 | 41300.0 | 6.4 |
2020-06-22 | 6.37 | 5.88 | 6.37 | 6.27 | 67200.0 | 6.27 |
2020-06-19 | 6.49 | 5.94 | 6.04 | 6.38 | 177000.0 | 6.38 |
2020-06-18 | 5.96 | 5.73 | 5.76 | 5.73 | 17300.0 | 5.73 |
2020-06-17 | 5.94 | 5.64 | 5.64 | 5.78 | 12200.0 | 5.78 |
2020-06-16 | 5.94 | 5.66 | 5.76 | 5.68 | 8100.0 | 5.68 |
2020-06-15 | 5.73 | 5.6 | 5.6 | 5.66 | 14200.0 | 5.66 |
2020-06-12 | 5.74 | 5.53 | 5.74 | 5.65 | 17100.0 | 5.65 |
2020-06-11 | 6.54 | 5.56 | 6.54 | 5.63 | 74500.0 | 5.63 |
2020-06-10 | 6.39 | 5.62 | 5.63 | 6.16 | 134800.0 | 6.16 |
2020-06-09 | 5.79 | 5.57 | 5.76 | 5.77 | 6900.0 | 5.77 |
2020-06-08 | 5.79 | 5.56 | 5.59 | 5.74 | 35500.0 | 5.74 |
2020-06-05 | 5.69 | 5.39 | 5.48 | 5.59 | 60800.0 | 5.59 |
2020-06-04 | 5.55 | 5.36 | 5.5 | 5.44 | 8600.0 | 5.44 |
2020-06-03 | 5.6 | 5.54 | 5.6 | 5.56 | 9800.0 | 5.56 |
2020-06-02 | 5.64 | 5.45 | 5.6 | 5.58 | 40200.0 | 5.58 |
2020-06-01 | 5.65 | 5.55 | 5.58 | 5.56 | 27000.0 | 5.56 |
2020-05-29 | 5.86 | 5.51 | 5.86 | 5.59 | 9000.0 | 5.59 |
2020-05-28 | 5.87 | 5.67 | 5.83 | 5.68 | 5900.0 | 5.68 |
2020-05-27 | 5.85 | 5.66 | 5.66 | 5.85 | 5800.0 | 5.85 |
2020-05-26 | 5.78 | 5.69 | 5.78 | 5.69 | 3100.0 | 5.69 |
2020-05-22 | 5.8 | 5.62 | 5.62 | 5.69 | 5500.0 | 5.69 |
2020-05-21 | 5.8 | 5.47 | 5.63 | 5.54 | 41300.0 | 5.54 |
2020-05-20 | 6.12 | 5.65 | 5.88 | 5.74 | 44500.0 | 5.74 |
2020-05-19 | 6.0 | 5.8 | 6.0 | 5.89 | 16400.0 | 5.89 |
2020-05-18 | 5.99 | 5.65 | 5.99 | 5.87 | 46200.0 | 5.87 |
2020-05-15 | 6.08 | 5.7 | 6.08 | 5.89 | 38100.0 | 5.89 |
2020-05-14 | 6.1 | 5.99 | 6.06 | 6.07 | 11800.0 | 6.07 |
2020-05-13 | 6.24 | 5.89 | 6.24 | 6.2 | 53000.0 | 6.2 |
2020-05-12 | 6.35 | 5.75 | 6.2 | 5.87 | 69500.0 | 5.87 |
2020-05-11 | 6.1 | 5.72 | 5.95 | 5.72 | 15400.0 | 5.72 |
2020-05-08 | 5.97 | 5.69 | 5.69 | 5.85 | 9000.0 | 5.85 |
2020-05-07 | 5.7 | 5.55 | 5.62 | 5.57 | 3800.0 | 5.57 |
2020-05-06 | 5.73 | 5.4 | 5.4 | 5.53 | 1000.0 | 5.53 |
2020-05-05 | 5.66 | 5.66 | 5.66 | 5.66 | 400.0 | 5.66 |
2020-05-04 | 5.85 | 5.57 | 5.58 | 5.69 | 6800.0 | 5.69 |
2020-05-01 | 5.96 | 5.42 | 5.82 | 5.71 | 26200.0 | 5.71 |
2020-04-30 | 6.0 | 5.8 | 6.0 | 5.96 | 11200.0 | 5.96 |
2020-04-29 | 6.02 | 5.85 | 5.85 | 6.02 | 6800.0 | 6.02 |
2020-04-28 | 6.19 | 5.83 | 5.93 | 6.02 | 39600.0 | 6.02 |
2020-04-27 | 5.76 | 5.55 | 5.59 | 5.7 | 9200.0 | 5.7 |
2020-04-24 | 5.92 | 5.2 | 5.92 | 5.6 | 39100.0 | 5.6 |
2020-04-23 | 6.08 | 5.36 | 6.08 | 5.52 | 17300.0 | 5.52 |
2020-04-22 | 6.05 | 5.81 | 6.05 | 5.86 | 12200.0 | 5.86 |
2020-04-21 | 6.01 | 5.85 | 5.92 | 5.89 | 11000.0 | 5.89 |
2020-04-20 | 6.34 | 5.91 | 5.94 | 5.91 | 23100.0 | 5.91 |
2020-04-17 | 5.98 | 5.8 | 5.98 | 5.98 | 4800.0 | 5.98 |
2020-04-16 | 5.98 | 5.76 | 5.8 | 5.76 | 11600.0 | 5.76 |
2020-04-15 | 5.94 | 5.6 | 5.94 | 5.6 | 4500.0 | 5.6 |
2020-04-14 | 6.0 | 5.54 | 5.54 | 5.92 | 6000.0 | 5.92 |
2020-04-13 | 5.98 | 5.52 | 5.61 | 5.62 | 8700.0 | 5.62 |
2020-04-09 | 6.11 | 5.65 | 5.87 | 6.0 | 22300.0 | 6.0 |
2020-04-08 | 5.88 | 5.6 | 5.6 | 5.87 | 10400.0 | 5.87 |
2020-04-07 | 5.75 | 5.45 | 5.75 | 5.64 | 6900.0 | 5.64 |
2020-04-06 | 5.79 | 5.15 | 5.15 | 5.6 | 16200.0 | 5.6 |
2020-04-03 | 5.15 | 4.84 | 4.93 | 5.15 | 7000.0 | 5.15 |
2020-04-02 | 5.12 | 4.76 | 4.94 | 4.86 | 12600.0 | 4.86 |
2020-04-01 | 5.14 | 4.91 | 5.08 | 4.91 | 1600.0 | 4.91 |
2020-03-31 | 5.73 | 5.06 | 5.32 | 5.21 | 25800.0 | 5.21 |
2020-03-30 | 5.88 | 5.1 | 5.88 | 5.27 | 28500.0 | 5.27 |
2020-03-27 | 5.89 | 5.46 | 5.57 | 5.69 | 38800.0 | 5.69 |
2020-03-26 | 6.1 | 5.6 | 5.67 | 5.96 | 48900.0 | 5.96 |
2020-03-25 | 5.7 | 5.19 | 5.19 | 5.46 | 30800.0 | 5.46 |
2020-03-24 | 5.13 | 4.35 | 4.35 | 5.09 | 43300.0 | 5.09 |
2020-03-23 | 4.35 | 3.98 | 4.2 | 4.32 | 40500.0 | 4.32 |
2020-03-20 | 4.25 | 4.01 | 4.25 | 4.25 | 14200.0 | 4.25 |
2020-03-19 | 4.56 | 3.82 | 4.25 | 4.2 | 153200.0 | 4.2 |
2020-03-18 | 4.65 | 4.01 | 4.5 | 4.32 | 77600.0 | 4.32 |
2020-03-17 | 5.01 | 4.51 | 5.01 | 4.51 | 41700.0 | 4.51 |
2020-03-16 | 5.3 | 4.51 | 5.3 | 4.67 | 91600.0 | 4.67 |
2020-03-13 | 5.89 | 4.83 | 5.22 | 5.6 | 89000.0 | 5.6 |
2020-03-12 | 6.3 | 5.16 | 6.2 | 5.23 | 135100.0 | 5.23 |
2020-03-11 | 6.64 | 6.2 | 6.59 | 6.2 | 25000.0 | 6.2 |
2020-03-10 | 6.78 | 6.21 | 6.48 | 6.65 | 66600.0 | 6.65 |
2020-03-09 | 6.72 | 6.2 | 6.2 | 6.28 | 10300.0 | 6.28 |
2020-03-06 | 6.64 | 6.2 | 6.2 | 6.5 | 12500.0 | 6.5 |
2020-03-05 | 6.82 | 6.2 | 6.46 | 6.34 | 19500.0 | 6.34 |
2020-03-04 | 6.98 | 6.75 | 6.95 | 6.75 | 18500.0 | 6.75 |
2020-03-03 | 7.07 | 6.48 | 6.83 | 7.07 | 17100.0 | 7.07 |
2020-03-02 | 6.85 | 6.4 | 6.49 | 6.75 | 23700.0 | 6.75 |
2020-02-28 | 6.7 | 5.85 | 5.85 | 6.5 | 38900.0 | 6.5 |
2020-02-27 | 7.0 | 6.26 | 6.61 | 6.26 | 152300.0 | 6.26 |
2020-02-26 | 7.41 | 6.85 | 7.1 | 7.09 | 110100.0 | 7.09 |
2020-02-25 | 7.65 | 7.1 | 7.52 | 7.13 | 22100.0 | 7.13 |
2020-02-24 | 7.67 | 7.35 | 7.36 | 7.52 | 7900.0 | 7.52 |
2020-02-21 | 7.88 | 7.65 | 7.78 | 7.67 | 27900.0 | 7.67 |
2020-02-20 | 8.0 | 7.73 | 7.95 | 7.73 | 2700.0 | 7.73 |
2020-02-19 | 8.02 | 7.75 | 7.76 | 7.99 | 12200.0 | 7.99 |
2020-02-18 | 8.3 | 7.68 | 8.25 | 7.8 | 19200.0 | 7.8 |