名前 | Virco Manufacturing Corporation Common Stock |
ティッカー | VIRC |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.66 | 3.45 | 3.65 | 3.48 | 17300.0 | 3.48 |
2021-02-12 | 3.62 | 3.41 | 3.44 | 3.58 | 13700.0 | 3.58 |
2021-02-11 | 3.55 | 3.32 | 3.42 | 3.45 | 17000.0 | 3.45 |
2021-02-10 | 3.96 | 3.39 | 3.96 | 3.51 | 31000.0 | 3.51 |
2021-02-09 | 4.61 | 3.36 | 3.44 | 3.82 | 263300.0 | 3.82 |
2021-02-08 | 3.33 | 3.25 | 3.25 | 3.33 | 10400.0 | 3.33 |
2021-02-05 | 3.5 | 3.05 | 3.38 | 3.31 | 71600.0 | 3.31 |
2021-02-04 | 4.0 | 3.08 | 3.08 | 3.32 | 281000.0 | 3.32 |
2021-02-03 | 3.04 | 2.85 | 2.85 | 2.99 | 36200.0 | 2.99 |
2021-02-02 | 2.91 | 2.81 | 2.9 | 2.88 | 7300.0 | 2.88 |
2021-02-01 | 2.89 | 2.69 | 2.73 | 2.87 | 21500.0 | 2.87 |
2021-01-29 | 2.76 | 2.67 | 2.69 | 2.75 | 13400.0 | 2.75 |
2021-01-28 | 2.85 | 2.66 | 2.85 | 2.76 | 5900.0 | 2.76 |
2021-01-27 | 2.86 | 2.72 | 2.8 | 2.8 | 16700.0 | 2.8 |
2021-01-26 | 2.9 | 2.78 | 2.9 | 2.81 | 12300.0 | 2.81 |
2021-01-25 | 2.91 | 2.74 | 2.74 | 2.8 | 18500.0 | 2.8 |
2021-01-22 | 2.78 | 2.69 | 2.74 | 2.74 | 16400.0 | 2.74 |
2021-01-21 | 2.83 | 2.73 | 2.83 | 2.76 | 5800.0 | 2.76 |
2021-01-20 | 2.74 | 2.64 | 2.7 | 2.71 | 24700.0 | 2.71 |
2021-01-19 | 2.73 | 2.68 | 2.73 | 2.71 | 19800.0 | 2.71 |
2021-01-15 | 2.78 | 2.66 | 2.75 | 2.67 | 23200.0 | 2.67 |
2021-01-14 | 2.79 | 2.51 | 2.75 | 2.7 | 129100.0 | 2.7 |
2021-01-13 | 3.43 | 2.5 | 2.5 | 3.05 | 571900.0 | 3.05 |
2021-01-12 | 2.48 | 2.43 | 2.44 | 2.46 | 9500.0 | 2.46 |
2021-01-11 | 2.43 | 2.39 | 2.39 | 2.43 | 7900.0 | 2.43 |
2021-01-08 | 2.47 | 2.4 | 2.4 | 2.4 | 8600.0 | 2.4 |
2021-01-07 | 2.43 | 2.42 | 2.42 | 2.43 | 1700.0 | 2.43 |
2021-01-06 | 2.52 | 2.35 | 2.48 | 2.35 | 15900.0 | 2.35 |
2021-01-05 | 2.54 | 2.41 | 2.41 | 2.49 | 10400.0 | 2.49 |
2021-01-04 | 2.6 | 2.42 | 2.59 | 2.42 | 6200.0 | 2.42 |
2020-12-31 | 2.55 | 2.5 | 2.5 | 2.53 | 5800.0 | 2.53 |
2020-12-30 | 2.5 | 2.47 | 2.49 | 2.49 | 6000.0 | 2.49 |
2020-12-29 | 2.55 | 2.39 | 2.54 | 2.46 | 20400.0 | 2.46 |
2020-12-28 | 2.64 | 2.33 | 2.55 | 2.35 | 21400.0 | 2.35 |
2020-12-24 | 2.54 | 2.27 | 2.27 | 2.51 | 10100.0 | 2.51 |
2020-12-23 | 2.45 | 2.34 | 2.44 | 2.34 | 8100.0 | 2.34 |
2020-12-22 | 2.61 | 2.26 | 2.55 | 2.26 | 22300.0 | 2.26 |
2020-12-21 | 2.5 | 2.38 | 2.38 | 2.48 | 4600.0 | 2.48 |
2020-12-18 | 2.63 | 2.48 | 2.63 | 2.49 | 16800.0 | 2.49 |
2020-12-17 | 2.65 | 2.6 | 2.64 | 2.63 | 6200.0 | 2.63 |
2020-12-16 | 2.72 | 2.57 | 2.72 | 2.59 | 17200.0 | 2.59 |
2020-12-15 | 2.66 | 2.53 | 2.53 | 2.65 | 51100.0 | 2.65 |
2020-12-14 | 2.37 | 2.31 | 2.31 | 2.36 | 17500.0 | 2.36 |
2020-12-11 | 2.32 | 2.27 | 2.28 | 2.31 | 3000.0 | 2.31 |
2020-12-10 | 2.29 | 2.19 | 2.29 | 2.25 | 9400.0 | 2.25 |
2020-12-09 | 2.44 | 2.08 | 2.44 | 2.21 | 50300.0 | 2.21 |
2020-12-08 | 2.45 | 2.37 | 2.45 | 2.44 | 4200.0 | 2.44 |
2020-12-07 | 2.45 | 2.44 | 2.45 | 2.44 | 1800.0 | 2.44 |
2020-12-04 | 2.46 | 2.33 | 2.33 | 2.45 | 2100.0 | 2.45 |
2020-12-03 | 2.45 | 2.35 | 2.45 | 2.43 | 6800.0 | 2.43 |
2020-12-02 | 2.45 | 2.33 | 2.33 | 2.44 | 5500.0 | 2.44 |
2020-12-01 | 2.4 | 2.36 | 2.36 | 2.37 | 3400.0 | 2.37 |
2020-11-30 | 2.36 | 2.3 | 2.36 | 2.33 | 4400.0 | 2.33 |
2020-11-27 | 2.4 | 2.4 | 2.4 | 2.4 | 500.0 | 2.4 |
2020-11-25 | 2.39 | 2.36 | 2.39 | 2.36 | 7700.0 | 2.36 |
2020-11-24 | 2.4 | 2.25 | 2.25 | 2.31 | 16400.0 | 2.31 |
2020-11-23 | 2.22 | 2.17 | 2.18 | 2.18 | 1600.0 | 2.18 |
2020-11-20 | 2.31 | 2.21 | 2.28 | 2.21 | 11900.0 | 2.21 |
2020-11-19 | 2.33 | 2.19 | 2.24 | 2.25 | 16000.0 | 2.25 |
2020-11-18 | 2.21 | 2.11 | 2.15 | 2.21 | 10000.0 | 2.21 |
2020-11-17 | 2.13 | 2.1 | 2.11 | 2.1 | 2400.0 | 2.1 |
2020-11-16 | 2.19 | 2.08 | 2.19 | 2.13 | 12000.0 | 2.13 |
2020-11-13 | 2.19 | 2.12 | 2.16 | 2.18 | 4600.0 | 2.18 |
2020-11-12 | 2.17 | 2.08 | 2.17 | 2.08 | 2100.0 | 2.08 |
2020-11-11 | 2.16 | 2.16 | 2.16 | 2.16 | 300.0 | 2.16 |
2020-11-10 | 2.15 | 2.1 | 2.15 | 2.1 | 900.0 | 2.1 |
2020-11-09 | 2.18 | 2.08 | 2.1 | 2.15 | 27600.0 | 2.15 |
2020-11-06 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 | 1.99 |
2020-11-05 | 2.02 | 1.99 | 2.0 | 1.99 | 7000.0 | 1.99 |
2020-11-04 | 2.02 | 1.98 | 2.0 | 1.99 | 4100.0 | 1.99 |
2020-11-03 | 1.99 | 1.95 | 1.96 | 1.99 | 7300.0 | 1.99 |
2020-11-02 | 2.03 | 1.94 | 2.03 | 1.94 | 3000.0 | 1.94 |
2020-10-30 | 2.12 | 1.96 | 2.12 | 1.96 | 78600.0 | 1.96 |
2020-10-29 | 2.09 | 2.07 | 2.09 | 2.08 | 2400.0 | 2.08 |
2020-10-28 | 2.09 | 2.05 | 2.06 | 2.07 | 14300.0 | 2.07 |
2020-10-27 | 2.14 | 2.07 | 2.11 | 2.09 | 1700.0 | 2.09 |
2020-10-26 | 2.18 | 2.05 | 2.12 | 2.05 | 16800.0 | 2.05 |
2020-10-23 | 2.1 | 2.07 | 2.08 | 2.09 | 7400.0 | 2.09 |
2020-10-22 | 2.12 | 2.07 | 2.09 | 2.07 | 5700.0 | 2.07 |
2020-10-21 | 2.13 | 2.07 | 2.12 | 2.09 | 6500.0 | 2.09 |
2020-10-20 | 2.19 | 2.12 | 2.12 | 2.13 | 4100.0 | 2.13 |
2020-10-19 | 2.14 | 2.1 | 2.1 | 2.12 | 4300.0 | 2.12 |
2020-10-16 | 2.21 | 2.01 | 2.21 | 2.09 | 22100.0 | 2.09 |
2020-10-15 | 2.21 | 2.2 | 2.2 | 2.2 | 13700.0 | 2.2 |
2020-10-14 | 2.18 | 2.13 | 2.15 | 2.18 | 5000.0 | 2.18 |
2020-10-13 | 2.21 | 2.15 | 2.15 | 2.16 | 2600.0 | 2.16 |
2020-10-12 | 2.23 | 2.2 | 2.23 | 2.21 | 6300.0 | 2.21 |
2020-10-09 | 2.21 | 2.17 | 2.17 | 2.2 | 6600.0 | 2.2 |
2020-10-08 | 2.2 | 2.18 | 2.18 | 2.2 | 2000.0 | 2.2 |
2020-10-07 | 2.2 | 2.14 | 2.16 | 2.2 | 3700.0 | 2.2 |
2020-10-06 | 2.33 | 2.05 | 2.3 | 2.19 | 13100.0 | 2.19 |
2020-10-05 | 2.36 | 2.21 | 2.3 | 2.3 | 23700.0 | 2.3 |
2020-10-02 | 2.5 | 2.1 | 2.1 | 2.3 | 211900.0 | 2.3 |
2020-10-01 | 2.34 | 2.1 | 2.13 | 2.17 | 15400.0 | 2.17 |
2020-09-30 | 2.16 | 2.05 | 2.14 | 2.15 | 17300.0 | 2.15 |
2020-09-29 | 2.12 | 2.08 | 2.1 | 2.12 | 4100.0 | 2.12 |
2020-09-28 | 2.1 | 2.05 | 2.07 | 2.09 | 20100.0 | 2.09 |
2020-09-25 | 2.05 | 2.05 | 2.05 | 2.05 | 4700.0 | 2.05 |
2020-09-24 | 2.06 | 2.05 | 2.05 | 2.06 | 1500.0 | 2.06 |
2020-09-23 | 2.07 | 2.05 | 2.07 | 2.05 | 2300.0 | 2.05 |
2020-09-22 | 2.11 | 2.05 | 2.05 | 2.05 | 24100.0 | 2.05 |
2020-09-21 | 2.18 | 2.05 | 2.07 | 2.08 | 20300.0 | 2.08 |
2020-09-18 | 2.12 | 1.99 | 2.08 | 2.12 | 16400.0 | 2.12 |
2020-09-17 | 2.02 | 2.01 | 2.01 | 2.01 | 1300.0 | 2.01 |
2020-09-16 | 2.06 | 1.99 | 2.06 | 2.01 | 7900.0 | 2.01 |
2020-09-15 | 2.09 | 2.0 | 2.02 | 2.02 | 30200.0 | 2.02 |
2020-09-14 | 2.14 | 2.04 | 2.06 | 2.05 | 7900.0 | 2.05 |
2020-09-11 | 2.17 | 2.03 | 2.17 | 2.1 | 4000.0 | 2.1 |
2020-09-10 | 2.18 | 2.11 | 2.18 | 2.11 | 10300.0 | 2.11 |
2020-09-09 | 2.19 | 2.11 | 2.15 | 2.13 | 2900.0 | 2.13 |
2020-09-08 | 2.28 | 2.14 | 2.22 | 2.2 | 13500.0 | 2.2 |
2020-09-04 | 2.2 | 2.17 | 2.17 | 2.2 | 1600.0 | 2.2 |
2020-09-03 | 2.26 | 2.13 | 2.26 | 2.2 | 10800.0 | 2.2 |
2020-09-02 | 2.32 | 2.2 | 2.32 | 2.29 | 5000.0 | 2.29 |
2020-09-01 | 2.3 | 2.14 | 2.2 | 2.29 | 41500.0 | 2.29 |
2020-08-31 | 2.22 | 2.2 | 2.22 | 2.2 | 9700.0 | 2.2 |
2020-08-28 | 2.21 | 2.2 | 2.2 | 2.21 | 900.0 | 2.21 |
2020-08-27 | 2.24 | 2.21 | 2.23 | 2.22 | 3000.0 | 2.22 |
2020-08-26 | 2.34 | 2.2 | 2.34 | 2.2 | 10100.0 | 2.2 |
2020-08-25 | 2.37 | 2.23 | 2.34 | 2.31 | 10900.0 | 2.31 |
2020-08-24 | 2.35 | 2.21 | 2.21 | 2.3 | 16200.0 | 2.3 |
2020-08-21 | 2.29 | 2.21 | 2.29 | 2.23 | 12200.0 | 2.23 |
2020-08-20 | 2.3 | 2.26 | 2.27 | 2.26 | 15000.0 | 2.26 |
2020-08-19 | 2.34 | 2.26 | 2.26 | 2.32 | 13200.0 | 2.32 |
2020-08-18 | 2.35 | 2.25 | 2.35 | 2.26 | 6100.0 | 2.26 |
2020-08-17 | 2.34 | 2.25 | 2.29 | 2.32 | 5800.0 | 2.32 |
2020-08-14 | 2.41 | 2.35 | 2.41 | 2.36 | 2000.0 | 2.36 |
2020-08-13 | 2.36 | 2.27 | 2.27 | 2.28 | 4700.0 | 2.28 |
2020-08-12 | 2.44 | 2.32 | 2.32 | 2.44 | 1600.0 | 2.44 |
2020-08-11 | 2.36 | 2.3 | 2.33 | 2.31 | 5700.0 | 2.31 |
2020-08-10 | 2.49 | 2.33 | 2.34 | 2.34 | 43700.0 | 2.34 |
2020-08-07 | 2.3 | 2.18 | 2.18 | 2.3 | 9000.0 | 2.3 |
2020-08-06 | 2.32 | 2.22 | 2.23 | 2.23 | 3200.0 | 2.23 |
2020-08-05 | 2.39 | 2.22 | 2.24 | 2.23 | 16900.0 | 2.23 |
2020-08-04 | 2.24 | 2.18 | 2.24 | 2.24 | 21500.0 | 2.24 |
2020-08-03 | 2.29 | 2.23 | 2.29 | 2.24 | 1300.0 | 2.24 |
2020-07-31 | 2.38 | 2.21 | 2.38 | 2.22 | 8300.0 | 2.22 |
2020-07-30 | 2.36 | 2.18 | 2.18 | 2.35 | 1900.0 | 2.35 |
2020-07-29 | 2.34 | 2.17 | 2.17 | 2.28 | 2900.0 | 2.28 |
2020-07-28 | 2.35 | 2.27 | 2.31 | 2.27 | 2600.0 | 2.27 |
2020-07-27 | 2.47 | 2.12 | 2.12 | 2.38 | 29000.0 | 2.38 |
2020-07-24 | 2.34 | 2.24 | 2.24 | 2.33 | 28400.0 | 2.33 |
2020-07-23 | 2.48 | 2.3 | 2.48 | 2.3 | 5600.0 | 2.3 |
2020-07-22 | 2.36 | 2.31 | 2.35 | 2.34 | 4300.0 | 2.34 |
2020-07-21 | 2.5 | 2.22 | 2.5 | 2.22 | 19400.0 | 2.22 |
2020-07-20 | 2.49 | 2.36 | 2.49 | 2.39 | 14900.0 | 2.39 |
2020-07-17 | 2.74 | 2.3 | 2.67 | 2.31 | 51700.0 | 2.31 |
2020-07-16 | 2.7 | 2.63 | 2.64 | 2.7 | 1700.0 | 2.7 |
2020-07-15 | 2.81 | 2.69 | 2.78 | 2.8 | 7700.0 | 2.8 |
2020-07-14 | 3.0 | 2.64 | 2.84 | 2.66 | 10200.0 | 2.66 |
2020-07-13 | 2.95 | 2.6 | 2.71 | 2.84 | 11400.0 | 2.84 |
2020-07-10 | 2.56 | 2.52 | 2.52 | 2.56 | 1500.0 | 2.56 |
2020-07-09 | 2.7 | 2.6 | 2.6 | 2.6 | 2000.0 | 2.6 |
2020-07-08 | 2.73 | 2.51 | 2.64 | 2.71 | 11600.0 | 2.71 |
2020-07-07 | 2.77 | 2.52 | 2.77 | 2.52 | 4700.0 | 2.52 |
2020-07-06 | 2.81 | 2.57 | 2.73 | 2.57 | 2100.0 | 2.57 |
2020-07-02 | 2.92 | 2.61 | 2.92 | 2.78 | 4700.0 | 2.78 |
2020-07-01 | 3.0 | 2.68 | 2.68 | 2.92 | 19400.0 | 2.92 |
2020-06-30 | 2.71 | 2.55 | 2.71 | 2.62 | 7400.0 | 2.62 |
2020-06-29 | 2.8 | 2.53 | 2.8 | 2.66 | 8900.0 | 2.66 |
2020-06-26 | 3.1 | 2.2 | 2.26 | 3.1 | 17400.0 | 3.1 |
2020-06-25 | 2.36 | 2.25 | 2.29 | 2.32 | 1200.0 | 2.32 |
2020-06-24 | 2.38 | 2.25 | 2.38 | 2.25 | 5400.0 | 2.25 |
2020-06-23 | 2.44 | 2.38 | 2.44 | 2.4 | 1500.0 | 2.4 |
2020-06-22 | 2.58 | 2.45 | 2.45 | 2.55 | 2300.0 | 2.55 |
2020-06-19 | 2.69 | 2.38 | 2.69 | 2.58 | 11800.0 | 2.58 |
2020-06-18 | 2.89 | 2.51 | 2.66 | 2.7 | 15100.0 | 2.7 |
2020-06-17 | 2.64 | 2.37 | 2.64 | 2.43 | 16400.0 | 2.43 |
2020-06-16 | 2.72 | 2.64 | 2.7 | 2.64 | 6300.0 | 2.64 |
2020-06-15 | 2.95 | 2.64 | 2.64 | 2.71 | 3400.0 | 2.71 |
2020-06-12 | 3.04 | 2.7 | 2.94 | 2.99 | 6500.0 | 2.99 |
2020-06-11 | 2.75 | 2.63 | 2.75 | 2.67 | 4500.0 | 2.67 |
2020-06-10 | 3.15 | 2.79 | 3.05 | 3.03 | 3800.0 | 3.03 |
2020-06-09 | 3.44 | 3.02 | 3.44 | 3.11 | 8400.0 | 3.11 |
2020-06-08 | 3.2 | 2.94 | 3.0 | 3.12 | 18100.0 | 3.12 |
2020-06-05 | 3.0 | 2.83 | 2.83 | 2.95 | 9600.0 | 2.95 |
2020-06-04 | 2.78 | 2.62 | 2.69 | 2.78 | 6000.0 | 2.78 |
2020-06-03 | 2.81 | 2.6 | 2.73 | 2.71 | 9600.0 | 2.71 |
2020-06-02 | 3.0 | 2.25 | 2.25 | 2.8 | 26200.0 | 2.8 |
2020-06-01 | 2.6 | 2.32 | 2.32 | 2.57 | 11700.0 | 2.57 |
2020-05-29 | 2.5 | 2.25 | 2.25 | 2.33 | 1800.0 | 2.33 |
2020-05-28 | 2.47 | 2.26 | 2.37 | 2.26 | 5000.0 | 2.26 |
2020-05-27 | 2.65 | 2.25 | 2.65 | 2.42 | 25400.0 | 2.42 |
2020-05-26 | 3.33 | 2.2 | 2.2 | 2.55 | 29200.0 | 2.55 |
2020-05-22 | 2.23 | 2.11 | 2.23 | 2.22 | 1800.0 | 2.22 |
2020-05-21 | 2.24 | 2.11 | 2.15 | 2.11 | 3300.0 | 2.11 |
2020-05-20 | 2.3 | 2.1 | 2.1 | 2.22 | 2500.0 | 2.22 |
2020-05-19 | 2.16 | 2.01 | 2.01 | 2.11 | 9800.0 | 2.11 |
2020-05-18 | 2.11 | 2.02 | 2.02 | 2.11 | 2100.0 | 2.11 |
2020-05-15 | 2.17 | 2.12 | 2.12 | 2.16 | 1300.0 | 2.16 |
2020-05-14 | 2.18 | 2.09 | 2.09 | 2.12 | 10600.0 | 2.12 |
2020-05-13 | 2.13 | 2.09 | 2.12 | 2.09 | 1300.0 | 2.09 |
2020-05-12 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 | 2.23 |
2020-05-11 | 2.4 | 2.23 | 2.3 | 2.23 | 6500.0 | 2.23 |
2020-05-08 | 2.33 | 2.12 | 2.12 | 2.25 | 5300.0 | 2.25 |
2020-05-07 | 2.18 | 2.14 | 2.16 | 2.14 | 3800.0 | 2.14 |
2020-05-06 | 2.21 | 2.15 | 2.21 | 2.15 | 5200.0 | 2.15 |
2020-05-05 | 2.39 | 2.1 | 2.35 | 2.11 | 15800.0 | 2.11 |
2020-05-04 | 2.4 | 2.25 | 2.25 | 2.4 | 11900.0 | 2.4 |
2020-05-01 | 2.36 | 2.25 | 2.27 | 2.36 | 5100.0 | 2.36 |
2020-04-30 | 2.49 | 2.38 | 2.49 | 2.38 | 5500.0 | 2.38 |
2020-04-29 | 2.46 | 2.3 | 2.3 | 2.45 | 4400.0 | 2.45 |
2020-04-28 | 2.41 | 2.4 | 2.4 | 2.4 | 6000.0 | 2.4 |
2020-04-27 | 2.59 | 2.44 | 2.59 | 2.44 | 3500.0 | 2.44 |
2020-04-24 | 2.5 | 2.5 | 2.5 | 2.5 | 300.0 | 2.5 |
2020-04-23 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 | 2.48 |
2020-04-22 | 2.48 | 2.48 | 2.48 | 2.48 | 200.0 | 2.48 |
2020-04-21 | 2.59 | 2.53 | 2.55 | 2.58 | 3300.0 | 2.58 |
2020-04-20 | 2.54 | 2.52 | 2.54 | 2.52 | 800.0 | 2.52 |
2020-04-17 | 2.49 | 2.46 | 2.46 | 2.49 | 1100.0 | 2.49 |
2020-04-16 | 2.53 | 2.46 | 2.5 | 2.46 | 3000.0 | 2.46 |
2020-04-15 | 2.49 | 2.4 | 2.41 | 2.49 | 2400.0 | 2.49 |
2020-04-14 | 2.51 | 2.36 | 2.36 | 2.41 | 5500.0 | 2.41 |
2020-04-13 | 2.5 | 2.42 | 2.5 | 2.42 | 2900.0 | 2.42 |
2020-04-09 | 2.53 | 2.51 | 2.51 | 2.53 | 1700.0 | 2.53 |
2020-04-08 | 2.38 | 2.14 | 2.14 | 2.37 | 30300.0 | 2.37 |
2020-04-07 | 2.41 | 2.13 | 2.39 | 2.4 | 24600.0 | 2.4 |
2020-04-06 | 2.43 | 2.08 | 2.2 | 2.42 | 28300.0 | 2.42 |
2020-04-03 | 2.16 | 2.02 | 2.02 | 2.16 | 2500.0 | 2.16 |
2020-04-02 | 2.55 | 2.01 | 2.28 | 2.21 | 30100.0 | 2.21 |
2020-04-01 | 2.49 | 2.15 | 2.15 | 2.39 | 12200.0 | 2.39 |
2020-03-31 | 2.16 | 2.1 | 2.14 | 2.1 | 6300.0 | 2.1 |
2020-03-30 | 2.16 | 2.1 | 2.15 | 2.13 | 30800.0 | 2.13 |
2020-03-27 | 2.17 | 2.11 | 2.16 | 2.14 | 15700.0 | 2.14 |
2020-03-26 | 2.2 | 2.15 | 2.2 | 2.17 | 12000.0 | 2.17 |
2020-03-25 | 2.29 | 2.13 | 2.13 | 2.2 | 19900.0 | 2.2 |
2020-03-24 | 2.4 | 2.15 | 2.37 | 2.28 | 19600.0 | 2.28 |
2020-03-23 | 2.49 | 2.0 | 2.4 | 2.1 | 33200.0 | 2.1 |
2020-03-20 | 3.0 | 1.82 | 3.0 | 2.34 | 227300.0 | 2.34 |
2020-03-19 | 3.43 | 2.83 | 3.01 | 3.0 | 12500.0 | 3.0 |
2020-03-18 | 3.85 | 3.19 | 3.85 | 3.19 | 6900.0 | 3.19 |
2020-03-17 | 3.99 | 3.69 | 3.99 | 3.95 | 9000.0 | 3.95 |
2020-03-16 | 3.74 | 3.3 | 3.43 | 3.65 | 7000.0 | 3.65 |
2020-03-13 | 3.99 | 3.06 | 3.98 | 3.06 | 8000.0 | 3.06 |
2020-03-12 | 3.4 | 3.03 | 3.25 | 3.4 | 17400.0 | 3.4 |
2020-03-11 | 3.36 | 3.18 | 3.3 | 3.25 | 5700.0 | 3.25 |
2020-03-10 | 3.36 | 3.17 | 3.19 | 3.32 | 14200.0 | 3.32 |
2020-03-09 | 3.85 | 3.24 | 3.8 | 3.24 | 19300.0 | 3.24 |
2020-03-06 | 4.09 | 3.9 | 3.95 | 3.9 | 6600.0 | 3.9 |
2020-03-05 | 4.01 | 3.85 | 3.93 | 3.85 | 12600.0 | 3.85 |
2020-03-04 | 4.09 | 3.82 | 3.82 | 4.08 | 1600.0 | 4.08 |
2020-03-03 | 4.1 | 3.83 | 3.9 | 3.94 | 19500.0 | 3.94 |
2020-03-02 | 3.96 | 3.73 | 3.81 | 3.8 | 6800.0 | 3.8 |
2020-02-28 | 3.85 | 3.84 | 3.84 | 3.84 | 5800.0 | 3.84 |
2020-02-27 | 3.89 | 3.84 | 3.85 | 3.89 | 3400.0 | 3.89 |
2020-02-26 | 3.93 | 3.85 | 3.89 | 3.85 | 11500.0 | 3.85 |
2020-02-25 | 3.96 | 3.9 | 3.96 | 3.93 | 7500.0 | 3.93 |
2020-02-24 | 4.01 | 3.9 | 3.9 | 3.96 | 15300.0 | 3.96 |
2020-02-21 | 3.99 | 3.9 | 3.94 | 3.99 | 2500.0 | 3.99 |
2020-02-20 | 3.95 | 3.93 | 3.93 | 3.95 | 1200.0 | 3.95 |
2020-02-19 | 3.95 | 3.91 | 3.95 | 3.94 | 2400.0 | 3.94 |
2020-02-18 | 4.01 | 3.75 | 3.82 | 3.9 | 20300.0 | 3.9 |