名前 | Rhinebeck Bancorp Inc. Common Stock |
ティッカー | RBKB |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.67 | 9.49 | 9.49 | 9.65 | 4800.0 | 9.65 |
2021-02-12 | 9.47 | 9.35 | 9.38 | 9.47 | 3600.0 | 9.47 |
2021-02-11 | 9.49 | 9.34 | 9.49 | 9.38 | 6600.0 | 9.38 |
2021-02-10 | 9.25 | 9.23 | 9.23 | 9.25 | 1900.0 | 9.25 |
2021-02-09 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 | 9.37 |
2021-02-08 | 9.37 | 9.37 | 9.37 | 9.37 | 500.0 | 9.37 |
2021-02-05 | 9.44 | 9.21 | 9.44 | 9.21 | 1600.0 | 9.21 |
2021-02-04 | 10.0 | 9.05 | 9.05 | 9.29 | 44000.0 | 9.29 |
2021-02-03 | 9.0 | 9.0 | 9.0 | 9.0 | 200.0 | 9.0 |
2021-02-02 | 9.04 | 9.0 | 9.04 | 9.0 | 17500.0 | 9.0 |
2021-02-01 | 9.02 | 9.0 | 9.02 | 9.0 | 500.0 | 9.0 |
2021-01-29 | 9.02 | 8.59 | 8.6 | 9.02 | 1200.0 | 9.02 |
2021-01-28 | 9.05 | 8.98 | 9.05 | 9.05 | 17300.0 | 9.05 |
2021-01-27 | 9.02 | 8.85 | 9.0 | 8.95 | 8900.0 | 8.95 |
2021-01-26 | 9.13 | 9.02 | 9.06 | 9.02 | 6600.0 | 9.02 |
2021-01-25 | 9.1 | 9.0 | 9.1 | 9.05 | 6700.0 | 9.05 |
2021-01-22 | 9.25 | 8.93 | 9.0 | 9.0 | 6600.0 | 9.0 |
2021-01-21 | 9.33 | 8.85 | 8.99 | 9.0 | 8200.0 | 9.0 |
2021-01-20 | 9.25 | 8.94 | 9.25 | 9.0 | 6700.0 | 9.0 |
2021-01-19 | 9.34 | 8.86 | 9.15 | 9.13 | 1400.0 | 9.13 |
2021-01-15 | 9.01 | 8.98 | 8.98 | 9.01 | 800.0 | 9.01 |
2021-01-14 | 9.32 | 9.32 | 9.32 | 9.32 | 900.0 | 9.32 |
2021-01-13 | 9.29 | 9.21 | 9.28 | 9.21 | 1400.0 | 9.21 |
2021-01-12 | 9.32 | 8.74 | 8.74 | 9.32 | 19200.0 | 9.32 |
2021-01-11 | 8.84 | 8.81 | 8.81 | 8.84 | 600.0 | 8.84 |
2021-01-08 | 8.88 | 8.72 | 8.78 | 8.88 | 1500.0 | 8.88 |
2021-01-07 | 8.9 | 8.61 | 8.9 | 8.61 | 1700.0 | 8.61 |
2021-01-06 | 8.9 | 8.66 | 8.7 | 8.85 | 28900.0 | 8.85 |
2021-01-05 | 8.8 | 8.6 | 8.6 | 8.8 | 1700.0 | 8.8 |
2021-01-04 | 8.52 | 8.5 | 8.52 | 8.5 | 15100.0 | 8.5 |
2020-12-31 | 8.6 | 8.52 | 8.55 | 8.55 | 32300.0 | 8.55 |
2020-12-30 | 8.53 | 8.42 | 8.48 | 8.53 | 13100.0 | 8.53 |
2020-12-29 | 8.57 | 8.46 | 8.55 | 8.57 | 12600.0 | 8.57 |
2020-12-28 | 8.62 | 8.4 | 8.58 | 8.53 | 30200.0 | 8.53 |
2020-12-24 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 | 8.45 |
2020-12-23 | 8.65 | 8.45 | 8.51 | 8.45 | 1600.0 | 8.45 |
2020-12-22 | 8.7 | 8.51 | 8.7 | 8.58 | 23100.0 | 8.58 |
2020-12-21 | 8.8 | 8.4 | 8.8 | 8.42 | 2800.0 | 8.42 |
2020-12-18 | 8.75 | 8.5 | 8.75 | 8.5 | 5400.0 | 8.5 |
2020-12-17 | 8.75 | 8.74 | 8.75 | 8.75 | 900.0 | 8.75 |
2020-12-16 | 8.96 | 8.5 | 8.96 | 8.5 | 700.0 | 8.5 |
2020-12-15 | 8.85 | 8.4 | 8.85 | 8.4 | 600.0 | 8.4 |
2020-12-14 | 8.71 | 8.71 | 8.71 | 8.71 | 500.0 | 8.71 |
2020-12-11 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 | 8.4 |
2020-12-10 | 8.81 | 8.4 | 8.81 | 8.4 | 1100.0 | 8.4 |
2020-12-09 | 8.89 | 8.53 | 8.53 | 8.53 | 2000.0 | 8.53 |
2020-12-08 | 8.77 | 8.48 | 8.48 | 8.77 | 800.0 | 8.77 |
2020-12-07 | 8.8 | 8.4 | 8.8 | 8.4 | 1900.0 | 8.4 |
2020-12-04 | 9.0 | 8.35 | 8.39 | 9.0 | 10300.0 | 9.0 |
2020-12-03 | 8.9 | 8.2 | 8.2 | 8.49 | 4700.0 | 8.49 |
2020-12-02 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 | 8.77 |
2020-12-01 | 8.9 | 8.77 | 8.9 | 8.77 | 800.0 | 8.77 |
2020-11-30 | 9.27 | 8.66 | 9.15 | 9.02 | 3800.0 | 9.02 |
2020-11-27 | 8.62 | 8.51 | 8.55 | 8.53 | 800.0 | 8.53 |
2020-11-25 | 8.23 | 7.87 | 7.87 | 8.2 | 7700.0 | 8.2 |
2020-11-24 | 7.9 | 7.74 | 7.8 | 7.9 | 16300.0 | 7.9 |
2020-11-23 | 7.8 | 7.66 | 7.8 | 7.72 | 19700.0 | 7.72 |
2020-11-20 | 7.77 | 7.77 | 7.77 | 7.77 | 400.0 | 7.77 |
2020-11-19 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 | 7.74 |
2020-11-18 | 7.75 | 7.63 | 7.63 | 7.74 | 1200.0 | 7.74 |
2020-11-17 | 7.77 | 7.76 | 7.77 | 7.76 | 700.0 | 7.76 |
2020-11-16 | 7.75 | 7.75 | 7.75 | 7.75 | 600.0 | 7.75 |
2020-11-13 | 7.66 | 7.38 | 7.38 | 7.66 | 5100.0 | 7.66 |
2020-11-12 | 7.11 | 7.08 | 7.11 | 7.11 | 600.0 | 7.11 |
2020-11-11 | 7.59 | 7.34 | 7.34 | 7.42 | 1500.0 | 7.42 |
2020-11-10 | 7.39 | 7.33 | 7.39 | 7.33 | 1100.0 | 7.33 |
2020-11-09 | 7.51 | 7.15 | 7.25 | 7.2 | 3200.0 | 7.2 |
2020-11-06 | 7.04 | 7.01 | 7.02 | 7.04 | 2300.0 | 7.04 |
2020-11-05 | 7.1 | 7.06 | 7.06 | 7.1 | 3300.0 | 7.1 |
2020-11-04 | 7.13 | 7.0 | 7.0 | 7.09 | 2300.0 | 7.09 |
2020-11-03 | 7.0 | 6.95 | 6.99 | 7.0 | 5600.0 | 7.0 |
2020-11-02 | 6.9 | 6.77 | 6.8 | 6.9 | 13000.0 | 6.9 |
2020-10-30 | 6.92 | 6.72 | 6.82 | 6.72 | 28600.0 | 6.72 |
2020-10-29 | 7.0 | 6.8 | 6.8 | 6.91 | 23700.0 | 6.91 |
2020-10-28 | 6.76 | 6.74 | 6.75 | 6.76 | 11200.0 | 6.76 |
2020-10-27 | 6.82 | 6.74 | 6.75 | 6.8 | 4800.0 | 6.8 |
2020-10-26 | 7.0 | 6.89 | 6.89 | 7.0 | 5100.0 | 7.0 |
2020-10-23 | 6.99 | 6.99 | 6.99 | 6.99 | 1500.0 | 6.99 |
2020-10-22 | 7.0 | 6.86 | 6.87 | 6.86 | 9600.0 | 6.86 |
2020-10-21 | 7.0 | 6.86 | 7.0 | 6.88 | 2200.0 | 6.88 |
2020-10-20 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 | 6.93 |
2020-10-19 | 6.93 | 6.93 | 6.93 | 6.93 | 100.0 | 6.93 |
2020-10-16 | 7.0 | 6.73 | 6.73 | 6.93 | 5100.0 | 6.93 |
2020-10-15 | 7.0 | 6.86 | 7.0 | 7.0 | 2500.0 | 7.0 |
2020-10-14 | 7.1 | 7.04 | 7.05 | 7.05 | 4200.0 | 7.05 |
2020-10-13 | 7.05 | 7.0 | 7.0 | 7.05 | 2000.0 | 7.05 |
2020-10-12 | 7.08 | 7.0 | 7.07 | 7.0 | 2800.0 | 7.0 |
2020-10-09 | 7.06 | 6.91 | 6.95 | 6.99 | 1700.0 | 6.99 |
2020-10-08 | 6.98 | 6.81 | 6.86 | 6.84 | 3300.0 | 6.84 |
2020-10-07 | 7.19 | 6.56 | 6.62 | 7.1 | 29400.0 | 7.1 |
2020-10-06 | 6.66 | 6.5 | 6.5 | 6.51 | 900.0 | 6.51 |
2020-10-05 | 6.57 | 6.45 | 6.45 | 6.47 | 2800.0 | 6.47 |
2020-10-02 | 6.65 | 6.36 | 6.36 | 6.43 | 5000.0 | 6.43 |
2020-10-01 | 6.61 | 6.32 | 6.41 | 6.61 | 2000.0 | 6.61 |
2020-09-30 | 6.47 | 6.32 | 6.41 | 6.32 | 7100.0 | 6.32 |
2020-09-29 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 | 6.37 |
2020-09-28 | 6.49 | 6.35 | 6.37 | 6.37 | 7900.0 | 6.37 |
2020-09-25 | 6.41 | 6.32 | 6.34 | 6.35 | 3200.0 | 6.35 |
2020-09-24 | 6.53 | 6.32 | 6.53 | 6.32 | 4200.0 | 6.32 |
2020-09-23 | 6.65 | 6.35 | 6.52 | 6.36 | 9400.0 | 6.36 |
2020-09-22 | 6.6 | 6.55 | 6.55 | 6.56 | 6100.0 | 6.56 |
2020-09-21 | 6.64 | 6.52 | 6.64 | 6.57 | 7700.0 | 6.57 |
2020-09-18 | 6.75 | 6.7 | 6.74 | 6.71 | 15100.0 | 6.71 |
2020-09-17 | 6.75 | 6.6 | 6.6 | 6.75 | 33000.0 | 6.75 |
2020-09-16 | 6.74 | 6.6 | 6.72 | 6.62 | 8800.0 | 6.62 |
2020-09-15 | 6.81 | 6.55 | 6.58 | 6.65 | 20400.0 | 6.65 |
2020-09-14 | 6.67 | 6.51 | 6.51 | 6.57 | 12200.0 | 6.57 |
2020-09-11 | 6.76 | 6.4 | 6.5 | 6.59 | 5000.0 | 6.59 |
2020-09-10 | 6.58 | 6.4 | 6.58 | 6.4 | 5000.0 | 6.4 |
2020-09-09 | 6.54 | 6.37 | 6.37 | 6.51 | 2000.0 | 6.51 |
2020-09-08 | 6.41 | 6.26 | 6.4 | 6.37 | 14500.0 | 6.37 |
2020-09-04 | 6.45 | 6.41 | 6.45 | 6.41 | 6000.0 | 6.41 |
2020-09-03 | 6.56 | 6.42 | 6.47 | 6.42 | 11800.0 | 6.42 |
2020-09-02 | 6.6 | 6.47 | 6.6 | 6.6 | 16000.0 | 6.6 |
2020-09-01 | 6.83 | 6.51 | 6.68 | 6.53 | 10100.0 | 6.53 |
2020-08-31 | 6.89 | 6.53 | 6.89 | 6.53 | 7800.0 | 6.53 |
2020-08-28 | 6.89 | 6.64 | 6.82 | 6.86 | 29500.0 | 6.86 |
2020-08-27 | 6.72 | 6.53 | 6.53 | 6.68 | 5400.0 | 6.68 |
2020-08-26 | 6.65 | 6.59 | 6.64 | 6.6 | 5300.0 | 6.6 |
2020-08-25 | 6.65 | 6.46 | 6.47 | 6.57 | 16200.0 | 6.57 |
2020-08-24 | 6.4 | 6.38 | 6.38 | 6.4 | 3900.0 | 6.4 |
2020-08-21 | 6.4 | 6.37 | 6.39 | 6.37 | 16100.0 | 6.37 |
2020-08-20 | 6.46 | 6.38 | 6.46 | 6.39 | 9200.0 | 6.39 |
2020-08-19 | 6.51 | 6.42 | 6.51 | 6.46 | 5600.0 | 6.46 |
2020-08-18 | 6.64 | 6.41 | 6.64 | 6.43 | 70800.0 | 6.43 |
2020-08-17 | 6.88 | 6.56 | 6.88 | 6.64 | 3500.0 | 6.64 |
2020-08-14 | 6.54 | 6.51 | 6.54 | 6.51 | 4100.0 | 6.51 |
2020-08-13 | 6.79 | 6.79 | 6.79 | 6.79 | 0.0 | 6.79 |
2020-08-12 | 6.79 | 6.64 | 6.64 | 6.79 | 2600.0 | 6.79 |
2020-08-11 | 6.98 | 6.75 | 6.98 | 6.9 | 8000.0 | 6.9 |
2020-08-10 | 6.75 | 6.59 | 6.64 | 6.75 | 900.0 | 6.75 |
2020-08-07 | 6.6 | 6.5 | 6.55 | 6.6 | 9600.0 | 6.6 |
2020-08-06 | 6.75 | 6.53 | 6.69 | 6.53 | 8600.0 | 6.53 |
2020-08-05 | 6.96 | 6.68 | 6.68 | 6.7 | 3200.0 | 6.7 |
2020-08-04 | 6.61 | 6.55 | 6.56 | 6.61 | 3300.0 | 6.61 |
2020-08-03 | 6.69 | 6.56 | 6.69 | 6.56 | 11900.0 | 6.56 |
2020-07-31 | 6.69 | 6.65 | 6.68 | 6.65 | 4800.0 | 6.65 |
2020-07-30 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 | 6.53 |
2020-07-29 | 6.6 | 6.51 | 6.6 | 6.53 | 1100.0 | 6.53 |
2020-07-28 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 | 6.53 |
2020-07-27 | 6.53 | 6.53 | 6.53 | 6.53 | 300.0 | 6.53 |
2020-07-24 | 6.64 | 6.52 | 6.6 | 6.55 | 2500.0 | 6.55 |
2020-07-23 | 6.52 | 6.52 | 6.52 | 6.52 | 200.0 | 6.52 |
2020-07-22 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 | 6.6 |
2020-07-21 | 6.6 | 6.56 | 6.58 | 6.6 | 10600.0 | 6.6 |
2020-07-20 | 6.6 | 6.52 | 6.6 | 6.58 | 5500.0 | 6.58 |
2020-07-17 | 6.6 | 6.52 | 6.6 | 6.54 | 11000.0 | 6.54 |
2020-07-16 | 6.61 | 6.51 | 6.61 | 6.6 | 23300.0 | 6.6 |
2020-07-15 | 6.75 | 6.6 | 6.64 | 6.61 | 8800.0 | 6.61 |
2020-07-14 | 6.58 | 6.58 | 6.58 | 6.58 | 200.0 | 6.58 |
2020-07-13 | 6.6 | 6.6 | 6.6 | 6.6 | 1000.0 | 6.6 |
2020-07-10 | 6.62 | 6.52 | 6.52 | 6.62 | 600.0 | 6.62 |
2020-07-09 | 6.61 | 6.61 | 6.61 | 6.61 | 500.0 | 6.61 |
2020-07-08 | 6.73 | 6.56 | 6.7 | 6.56 | 3700.0 | 6.56 |
2020-07-07 | 6.69 | 6.56 | 6.56 | 6.56 | 5700.0 | 6.56 |
2020-07-06 | 6.74 | 6.64 | 6.74 | 6.66 | 2200.0 | 6.66 |
2020-07-02 | 6.53 | 6.51 | 6.51 | 6.53 | 4000.0 | 6.53 |
2020-07-01 | 6.77 | 6.53 | 6.53 | 6.61 | 2900.0 | 6.61 |
2020-06-30 | 6.67 | 6.56 | 6.67 | 6.56 | 5700.0 | 6.56 |
2020-06-29 | 6.74 | 6.61 | 6.74 | 6.61 | 4700.0 | 6.61 |
2020-06-26 | 6.88 | 6.7 | 6.88 | 6.7 | 900.0 | 6.7 |
2020-06-25 | 6.82 | 6.82 | 6.82 | 6.82 | 200.0 | 6.82 |
2020-06-24 | 7.08 | 6.83 | 6.83 | 7.08 | 1100.0 | 7.08 |
2020-06-23 | 7.14 | 6.76 | 6.76 | 6.84 | 54200.0 | 6.84 |
2020-06-22 | 6.85 | 6.85 | 6.85 | 6.85 | 400.0 | 6.85 |
2020-06-19 | 6.84 | 6.76 | 6.76 | 6.84 | 5200.0 | 6.84 |
2020-06-18 | 6.78 | 6.71 | 6.75 | 6.72 | 11800.0 | 6.72 |
2020-06-17 | 6.94 | 6.94 | 6.94 | 6.94 | 0.0 | 6.94 |
2020-06-16 | 6.94 | 6.94 | 6.94 | 6.94 | 200.0 | 6.94 |
2020-06-15 | 7.14 | 7.14 | 7.14 | 7.14 | 600.0 | 7.14 |
2020-06-12 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
2020-06-11 | 7.0 | 7.0 | 7.0 | 7.0 | 0.0 | 7.0 |
2020-06-10 | 7.0 | 7.0 | 7.0 | 7.0 | 600.0 | 7.0 |
2020-06-09 | 7.07 | 7.0 | 7.05 | 7.0 | 1400.0 | 7.0 |
2020-06-08 | 7.24 | 7.03 | 7.24 | 7.15 | 1900.0 | 7.15 |
2020-06-05 | 7.23 | 7.0 | 7.0 | 7.22 | 900.0 | 7.22 |
2020-06-04 | 7.16 | 6.84 | 7.07 | 7.16 | 2500.0 | 7.16 |
2020-06-03 | 6.9 | 6.78 | 6.79 | 6.79 | 1800.0 | 6.79 |
2020-06-02 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 | 6.71 |
2020-06-01 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 | 6.71 |
2020-05-29 | 7.34 | 6.68 | 6.8 | 6.71 | 11400.0 | 6.71 |
2020-05-28 | 7.45 | 6.64 | 6.85 | 6.64 | 3600.0 | 6.64 |
2020-05-27 | 7.08 | 6.69 | 7.08 | 6.75 | 14300.0 | 6.75 |
2020-05-26 | 7.51 | 7.01 | 7.09 | 7.01 | 2000.0 | 7.01 |
2020-05-22 | 7.12 | 6.9 | 6.9 | 7.12 | 3200.0 | 7.12 |
2020-05-21 | 7.15 | 6.9 | 6.96 | 6.9 | 2000.0 | 6.9 |
2020-05-20 | 7.26 | 7.02 | 7.26 | 7.2 | 900.0 | 7.2 |
2020-05-19 | 6.9 | 6.81 | 6.81 | 6.9 | 600.0 | 6.9 |
2020-05-18 | 7.44 | 6.76 | 6.82 | 6.84 | 1300.0 | 6.84 |
2020-05-15 | 7.5 | 6.95 | 6.95 | 7.48 | 1400.0 | 7.48 |
2020-05-14 | 7.03 | 6.9 | 7.0 | 6.91 | 3100.0 | 6.91 |
2020-05-13 | 7.48 | 7.0 | 7.44 | 7.07 | 3800.0 | 7.07 |
2020-05-12 | 7.51 | 7.26 | 7.29 | 7.51 | 700.0 | 7.51 |
2020-05-11 | 7.71 | 7.06 | 7.06 | 7.25 | 8800.0 | 7.25 |
2020-05-08 | 7.85 | 7.83 | 7.85 | 7.85 | 2200.0 | 7.85 |
2020-05-07 | 7.84 | 7.35 | 7.35 | 7.82 | 5800.0 | 7.82 |
2020-05-06 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 | 7.38 |
2020-05-05 | 7.38 | 7.25 | 7.26 | 7.38 | 1400.0 | 7.38 |
2020-05-04 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 | 7.38 |
2020-05-01 | 7.45 | 7.0 | 7.01 | 7.38 | 4800.0 | 7.38 |
2020-04-30 | 7.5 | 6.85 | 7.3 | 7.1 | 13000.0 | 7.1 |
2020-04-29 | 7.35 | 7.01 | 7.11 | 7.15 | 5100.0 | 7.15 |
2020-04-28 | 6.98 | 6.47 | 6.5 | 6.76 | 7500.0 | 6.76 |
2020-04-27 | 6.5 | 6.39 | 6.47 | 6.39 | 500.0 | 6.39 |
2020-04-24 | 6.38 | 6.12 | 6.16 | 6.38 | 1000.0 | 6.38 |
2020-04-23 | 6.49 | 6.24 | 6.24 | 6.48 | 4400.0 | 6.48 |
2020-04-22 | 6.16 | 6.1 | 6.16 | 6.12 | 10700.0 | 6.12 |
2020-04-21 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 | 6.32 |
2020-04-20 | 6.32 | 6.15 | 6.15 | 6.32 | 500.0 | 6.32 |
2020-04-17 | 6.33 | 6.17 | 6.33 | 6.17 | 9600.0 | 6.17 |
2020-04-16 | 6.56 | 6.13 | 6.48 | 6.25 | 15500.0 | 6.25 |
2020-04-15 | 6.85 | 6.51 | 6.82 | 6.59 | 6600.0 | 6.59 |
2020-04-14 | 7.22 | 6.85 | 7.14 | 6.86 | 9700.0 | 6.86 |
2020-04-13 | 7.6 | 6.63 | 7.03 | 7.46 | 11600.0 | 7.46 |
2020-04-09 | 7.49 | 6.64 | 6.64 | 7.0 | 9800.0 | 7.0 |
2020-04-08 | 6.68 | 6.16 | 6.24 | 6.68 | 35900.0 | 6.68 |
2020-04-07 | 6.85 | 6.11 | 6.73 | 6.47 | 12400.0 | 6.47 |
2020-04-06 | 6.39 | 6.06 | 6.39 | 6.09 | 5600.0 | 6.09 |
2020-04-03 | 6.26 | 6.25 | 6.25 | 6.25 | 1700.0 | 6.25 |
2020-04-02 | 6.35 | 6.25 | 6.35 | 6.25 | 2300.0 | 6.25 |
2020-04-01 | 6.36 | 6.25 | 6.36 | 6.31 | 8400.0 | 6.31 |
2020-03-31 | 6.43 | 6.35 | 6.4 | 6.4 | 7500.0 | 6.4 |
2020-03-30 | 6.62 | 6.46 | 6.62 | 6.51 | 7200.0 | 6.51 |
2020-03-27 | 6.66 | 6.4 | 6.56 | 6.66 | 1400.0 | 6.66 |
2020-03-26 | 6.85 | 5.96 | 5.96 | 6.84 | 5200.0 | 6.84 |
2020-03-25 | 6.55 | 5.9 | 6.55 | 6.03 | 28100.0 | 6.03 |
2020-03-24 | 6.51 | 6.32 | 6.39 | 6.4 | 2600.0 | 6.4 |
2020-03-23 | 6.63 | 6.26 | 6.63 | 6.46 | 4100.0 | 6.46 |
2020-03-20 | 7.17 | 6.93 | 7.17 | 6.94 | 4500.0 | 6.94 |
2020-03-19 | 7.24 | 6.93 | 7.23 | 6.93 | 3100.0 | 6.93 |
2020-03-18 | 7.64 | 7.25 | 7.58 | 7.25 | 6300.0 | 7.25 |
2020-03-17 | 8.55 | 7.81 | 8.55 | 7.81 | 900.0 | 7.81 |
2020-03-16 | 9.27 | 9.27 | 9.27 | 9.27 | 0.0 | 9.27 |
2020-03-13 | 9.5 | 8.9 | 8.94 | 9.27 | 2900.0 | 9.27 |
2020-03-12 | 10.4 | 7.75 | 10.4 | 7.76 | 13600.0 | 7.76 |
2020-03-11 | 9.86 | 9.25 | 9.8 | 9.36 | 12100.0 | 9.36 |
2020-03-10 | 10.13 | 9.25 | 9.99 | 10.05 | 16500.0 | 10.05 |
2020-03-09 | 10.14 | 10.14 | 10.14 | 10.14 | 100.0 | 10.14 |
2020-03-06 | 10.3 | 9.98 | 10.3 | 10.0 | 6700.0 | 10.0 |
2020-03-05 | 10.32 | 10.05 | 10.32 | 10.23 | 18200.0 | 10.23 |
2020-03-04 | 10.75 | 10.26 | 10.32 | 10.26 | 14500.0 | 10.26 |
2020-03-03 | 10.48 | 10.24 | 10.38 | 10.37 | 12900.0 | 10.37 |
2020-03-02 | 10.61 | 10.28 | 10.28 | 10.49 | 1800.0 | 10.49 |
2020-02-28 | 10.7 | 10.25 | 10.55 | 10.25 | 15100.0 | 10.25 |
2020-02-27 | 10.74 | 10.55 | 10.73 | 10.6 | 18200.0 | 10.6 |
2020-02-26 | 10.76 | 10.76 | 10.76 | 10.76 | 8600.0 | 10.76 |
2020-02-25 | 11.04 | 10.76 | 10.76 | 10.82 | 10100.0 | 10.82 |
2020-02-24 | 11.14 | 10.68 | 11.14 | 10.83 | 17200.0 | 10.83 |
2020-02-21 | 11.23 | 11.23 | 11.23 | 11.23 | 0.0 | 11.23 |
2020-02-20 | 11.25 | 10.97 | 10.97 | 11.23 | 14000.0 | 11.23 |
2020-02-19 | 11.1 | 10.95 | 11.1 | 10.95 | 3700.0 | 10.95 |
2020-02-18 | 11.1 | 11.1 | 11.1 | 11.1 | 300.0 | 11.1 |