名前 | Discovery Inc. Series B Common Stock |
ティッカー | DISCB |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.0 | 50.0 | 50.0 | 50.0 | 800.0 | 50.0 |
2021-02-12 | 48.1 | 48.1 | 48.1 | 48.1 | 900.0 | 48.1 |
2021-02-11 | 48.98 | 48.98 | 48.98 | 48.98 | 1300.0 | 48.98 |
2021-02-10 | 47.15 | 44.7 | 45.0 | 44.7 | 2700.0 | 44.7 |
2021-02-09 | 44.0 | 44.0 | 44.0 | 44.0 | 500.0 | 44.0 |
2021-02-08 | 43.59 | 43.24 | 43.59 | 43.24 | 1600.0 | 43.24 |
2021-02-05 | 43.48 | 41.09 | 41.09 | 42.67 | 2000.0 | 42.67 |
2021-02-04 | 44.0 | 43.0 | 43.5 | 43.0 | 1700.0 | 43.0 |
2021-02-03 | 42.97 | 41.25 | 42.73 | 42.97 | 2700.0 | 42.97 |
2021-02-02 | 44.82 | 44.82 | 44.82 | 44.82 | 400.0 | 44.82 |
2021-02-01 | 45.09 | 44.82 | 44.93 | 44.82 | 1300.0 | 44.82 |
2021-01-29 | 44.93 | 43.5 | 43.5 | 44.93 | 1200.0 | 44.93 |
2021-01-28 | 43.56 | 41.02 | 43.47 | 41.02 | 1500.0 | 41.02 |
2021-01-27 | 49.0 | 42.65 | 45.25 | 42.65 | 4500.0 | 42.65 |
2021-01-26 | 40.22 | 39.2 | 40.22 | 39.2 | 900.0 | 39.2 |
2021-01-25 | 41.14 | 38.41 | 41.14 | 38.41 | 1300.0 | 38.41 |
2021-01-22 | 40.05 | 37.5 | 37.5 | 40.05 | 600.0 | 40.05 |
2021-01-21 | 40.0 | 40.0 | 40.0 | 40.0 | 400.0 | 40.0 |
2021-01-20 | 40.0 | 40.0 | 40.0 | 40.0 | 600.0 | 40.0 |
2021-01-19 | 37.6 | 37.6 | 37.6 | 37.6 | 400.0 | 37.6 |
2021-01-15 | 37.6 | 37.6 | 37.6 | 37.6 | 400.0 | 37.6 |
2021-01-14 | 40.18 | 38.05 | 38.44 | 38.05 | 1500.0 | 38.05 |
2021-01-13 | 38.43 | 35.66 | 37.85 | 37.51 | 1400.0 | 37.51 |
2021-01-12 | 38.43 | 37.9 | 38.43 | 37.9 | 900.0 | 37.9 |
2021-01-11 | 36.01 | 36.01 | 36.01 | 36.01 | 400.0 | 36.01 |
2021-01-08 | 35.95 | 35.95 | 35.95 | 35.95 | 500.0 | 35.95 |
2021-01-07 | 36.05 | 36.05 | 36.05 | 36.05 | 700.0 | 36.05 |
2021-01-06 | 36.72 | 35.22 | 36.0 | 35.55 | 1600.0 | 35.55 |
2021-01-05 | 34.78 | 33.25 | 34.78 | 33.25 | 1800.0 | 33.25 |
2021-01-04 | 34.5 | 32.6 | 32.6 | 34.5 | 800.0 | 34.5 |
2020-12-31 | 34.54 | 32.3 | 34.53 | 32.4 | 1300.0 | 32.4 |
2020-12-30 | 34.5 | 34.5 | 34.5 | 34.5 | 1400.0 | 34.5 |
2020-12-29 | 31.68 | 31.68 | 31.68 | 31.68 | 1900.0 | 31.68 |
2020-12-28 | 31.19 | 31.19 | 31.19 | 31.19 | 1900.0 | 31.19 |
2020-12-24 | 31.51 | 31.51 | 31.51 | 31.51 | 1100.0 | 31.51 |
2020-12-23 | 31.4 | 31.4 | 31.4 | 31.4 | 700.0 | 31.4 |
2020-12-22 | 31.01 | 31.01 | 31.01 | 31.01 | 1400.0 | 31.01 |
2020-12-21 | 30.52 | 30.52 | 30.52 | 30.52 | 1800.0 | 30.52 |
2020-12-18 | 31.5 | 30.3 | 31.35 | 30.3 | 3900.0 | 30.3 |
2020-12-17 | 32.99 | 30.5 | 30.7 | 32.99 | 3900.0 | 32.99 |
2020-12-16 | 33.01 | 31.06 | 33.01 | 31.06 | 5400.0 | 31.06 |
2020-12-15 | 32.8 | 32.15 | 32.27 | 32.15 | 2300.0 | 32.15 |
2020-12-14 | 34.0 | 30.48 | 30.48 | 34.0 | 8000.0 | 34.0 |
2020-12-11 | 32.71 | 30.74 | 30.74 | 32.71 | 1800.0 | 32.71 |
2020-12-10 | 32.9 | 31.16 | 32.85 | 32.9 | 4500.0 | 32.9 |
2020-12-09 | 33.03 | 30.03 | 30.03 | 33.03 | 1700.0 | 33.03 |
2020-12-08 | 31.64 | 31.18 | 31.64 | 31.5 | 3100.0 | 31.5 |
2020-12-07 | 32.0 | 30.67 | 30.67 | 32.0 | 1900.0 | 32.0 |
2020-12-04 | 35.0 | 31.38 | 35.0 | 32.29 | 2500.0 | 32.29 |
2020-12-03 | 31.71 | 31.4 | 31.4 | 31.61 | 1900.0 | 31.61 |
2020-12-02 | 32.36 | 30.51 | 31.47 | 31.48 | 4700.0 | 31.48 |
2020-12-01 | 31.68 | 31.68 | 31.68 | 31.68 | 1200.0 | 31.68 |
2020-11-30 | 32.25 | 31.51 | 32.25 | 32.25 | 2100.0 | 32.25 |
2020-11-27 | 34.89 | 31.55 | 34.89 | 31.55 | 1000.0 | 31.55 |
2020-11-25 | 33.55 | 31.0 | 31.15 | 32.97 | 8500.0 | 32.97 |
2020-11-24 | 30.75 | 30.6 | 30.75 | 30.6 | 1400.0 | 30.6 |
2020-11-23 | 30.9 | 30.64 | 30.64 | 30.9 | 1700.0 | 30.9 |
2020-11-20 | 31.0 | 31.0 | 31.0 | 31.0 | 1500.0 | 31.0 |
2020-11-19 | 31.0 | 31.0 | 31.0 | 31.0 | 1000.0 | 31.0 |
2020-11-18 | 31.65 | 31.22 | 31.22 | 31.65 | 1100.0 | 31.65 |
2020-11-17 | 31.7 | 31.7 | 31.7 | 31.7 | 800.0 | 31.7 |
2020-11-16 | 33.5 | 30.6 | 31.0 | 30.6 | 1400.0 | 30.6 |
2020-11-13 | 30.39 | 30.39 | 30.39 | 30.39 | 1300.0 | 30.39 |
2020-11-12 | 31.03 | 31.03 | 31.03 | 31.03 | 2000.0 | 31.03 |
2020-11-11 | 30.4 | 30.4 | 30.4 | 30.4 | 1400.0 | 30.4 |
2020-11-10 | 31.93 | 31.93 | 31.93 | 31.93 | 1300.0 | 31.93 |
2020-11-09 | 33.99 | 33.99 | 33.99 | 33.99 | 700.0 | 33.99 |
2020-11-06 | 31.05 | 30.98 | 30.98 | 31.05 | 1800.0 | 31.05 |
2020-11-05 | 31.34 | 31.34 | 31.34 | 31.34 | 1900.0 | 31.34 |
2020-11-04 | 32.21 | 29.32 | 29.32 | 32.21 | 2500.0 | 32.21 |
2020-11-03 | 30.28 | 27.25 | 30.28 | 28.47 | 1000.0 | 28.47 |
2020-11-02 | 34.0 | 26.0 | 27.9 | 34.0 | 2200.0 | 34.0 |
2020-10-30 | 32.7 | 32.7 | 32.7 | 32.7 | 1400.0 | 32.7 |
2020-10-29 | 33.34 | 32.7 | 33.34 | 32.7 | 2000.0 | 32.7 |
2020-10-28 | 33.73 | 33.73 | 33.73 | 33.73 | 900.0 | 33.73 |
2020-10-27 | 33.78 | 33.78 | 33.78 | 33.78 | 1200.0 | 33.78 |
2020-10-26 | 33.78 | 33.78 | 33.78 | 33.78 | 1100.0 | 33.78 |
2020-10-23 | 33.82 | 33.1 | 33.1 | 33.82 | 1100.0 | 33.82 |
2020-10-22 | 33.37 | 33.37 | 33.37 | 33.37 | 300.0 | 33.37 |
2020-10-21 | 33.37 | 33.37 | 33.37 | 33.37 | 300.0 | 33.37 |
2020-10-20 | 33.37 | 33.37 | 33.37 | 33.37 | 100.0 | 33.37 |
2020-10-19 | 33.37 | 33.37 | 33.37 | 33.37 | 200.0 | 33.37 |
2020-10-16 | 33.37 | 33.37 | 33.37 | 33.37 | 600.0 | 33.37 |
2020-10-15 | 33.83 | 33.1 | 33.1 | 33.83 | 700.0 | 33.83 |
2020-10-14 | 34.0 | 33.1 | 34.0 | 33.1 | 1100.0 | 33.1 |
2020-10-13 | 33.1 | 33.1 | 33.1 | 33.1 | 600.0 | 33.1 |
2020-10-12 | 33.05 | 33.05 | 33.05 | 33.05 | 400.0 | 33.05 |
2020-10-09 | 33.05 | 33.05 | 33.05 | 33.05 | 0.0 | 33.05 |
2020-10-08 | 33.05 | 33.05 | 33.05 | 33.05 | 400.0 | 33.05 |
2020-10-07 | 33.51 | 33.51 | 33.51 | 33.51 | 0.0 | 33.51 |
2020-10-06 | 34.83 | 33.51 | 33.56 | 33.51 | 400.0 | 33.51 |
2020-10-05 | 33.51 | 33.51 | 33.51 | 33.51 | 0.0 | 33.51 |
2020-10-02 | 33.51 | 33.51 | 33.51 | 33.51 | 0.0 | 33.51 |
2020-10-01 | 33.51 | 33.51 | 33.51 | 33.51 | 0.0 | 33.51 |
2020-09-30 | 33.81 | 33.51 | 33.81 | 33.51 | 1000.0 | 33.51 |
2020-09-29 | 33.66 | 33.66 | 33.66 | 33.66 | 0.0 | 33.66 |
2020-09-28 | 33.66 | 33.66 | 33.66 | 33.66 | 0.0 | 33.66 |
2020-09-25 | 36.2 | 33.4 | 33.4 | 33.66 | 1800.0 | 33.66 |
2020-09-24 | 36.39 | 36.39 | 36.39 | 36.39 | 300.0 | 36.39 |
2020-09-23 | 35.25 | 33.5 | 33.5 | 35.0 | 1200.0 | 35.0 |
2020-09-22 | 33.0 | 33.0 | 33.0 | 33.0 | 400.0 | 33.0 |
2020-09-21 | 35.0 | 33.0 | 35.0 | 33.0 | 10700.0 | 33.0 |
2020-09-18 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 | 35.5 |
2020-09-17 | 35.5 | 35.5 | 35.5 | 35.5 | 600.0 | 35.5 |
2020-09-16 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 | 36.35 |
2020-09-15 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 | 36.35 |
2020-09-14 | 36.35 | 36.35 | 36.35 | 36.35 | 500.0 | 36.35 |
2020-09-11 | 36.6 | 36.6 | 36.6 | 36.6 | 200.0 | 36.6 |
2020-09-10 | 36.99 | 36.99 | 36.99 | 36.99 | 300.0 | 36.99 |
2020-09-09 | 36.92 | 36.92 | 36.92 | 36.92 | 0.0 | 36.92 |
2020-09-08 | 38.22 | 36.92 | 38.22 | 36.92 | 500.0 | 36.92 |
2020-09-04 | 36.85 | 35.6 | 35.61 | 36.85 | 1000.0 | 36.85 |
2020-09-03 | 38.47 | 36.27 | 38.47 | 36.27 | 1000.0 | 36.27 |
2020-09-02 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 | 38.5 |
2020-09-01 | 38.5 | 36.6 | 36.6 | 38.5 | 1300.0 | 38.5 |
2020-08-31 | 42.0 | 36.5 | 38.36 | 36.5 | 2000.0 | 36.5 |
2020-08-28 | 40.0 | 36.0 | 40.0 | 37.47 | 1500.0 | 37.47 |
2020-08-27 | 39.08 | 35.53 | 38.5 | 35.53 | 1600.0 | 35.53 |
2020-08-26 | 39.04 | 38.5 | 38.51 | 38.51 | 1700.0 | 38.51 |
2020-08-25 | 39.39 | 39.39 | 39.39 | 39.39 | 0.0 | 39.39 |
2020-08-24 | 39.39 | 39.39 | 39.39 | 39.39 | 500.0 | 39.39 |
2020-08-21 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 | 38.5 |
2020-08-20 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 | 38.5 |
2020-08-19 | 38.5 | 38.5 | 38.5 | 38.5 | 300.0 | 38.5 |
2020-08-18 | 40.4 | 40.4 | 40.4 | 40.4 | 300.0 | 40.4 |
2020-08-17 | 42.47 | 40.4 | 40.75 | 40.4 | 2500.0 | 40.4 |
2020-08-14 | 39.75 | 39.75 | 39.75 | 39.75 | 0.0 | 39.75 |
2020-08-13 | 39.75 | 39.75 | 39.75 | 39.75 | 900.0 | 39.75 |
2020-08-12 | 39.95 | 37.0 | 37.55 | 38.01 | 3800.0 | 38.01 |
2020-08-11 | 38.3 | 36.0 | 38.3 | 37.52 | 2000.0 | 37.52 |
2020-08-10 | 38.4 | 35.05 | 35.6 | 38.4 | 2200.0 | 38.4 |
2020-08-07 | 35.5 | 35.5 | 35.5 | 35.5 | 400.0 | 35.5 |
2020-08-06 | 38.19 | 38.19 | 38.19 | 38.19 | 400.0 | 38.19 |
2020-08-05 | 38.19 | 38.19 | 38.19 | 38.19 | 1100.0 | 38.19 |
2020-08-04 | 37.02 | 37.02 | 37.02 | 37.02 | 500.0 | 37.02 |
2020-08-03 | 38.91 | 38.0 | 38.0 | 38.91 | 900.0 | 38.91 |
2020-07-31 | 35.15 | 35.15 | 35.15 | 35.15 | 900.0 | 35.15 |
2020-07-30 | 36.5 | 36.5 | 36.5 | 36.5 | 0.0 | 36.5 |
2020-07-29 | 36.5 | 36.5 | 36.5 | 36.5 | 300.0 | 36.5 |
2020-07-28 | 37.95 | 37.95 | 37.95 | 37.95 | 300.0 | 37.95 |
2020-07-27 | 38.98 | 38.53 | 38.98 | 38.53 | 600.0 | 38.53 |
2020-07-24 | 37.83 | 37.83 | 37.83 | 37.83 | 200.0 | 37.83 |
2020-07-23 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0 | 38.65 |
2020-07-22 | 38.65 | 38.65 | 38.65 | 38.65 | 800.0 | 38.65 |
2020-07-21 | 39.01 | 38.54 | 38.54 | 39.01 | 700.0 | 39.01 |
2020-07-20 | 38.56 | 38.56 | 38.56 | 38.56 | 0.0 | 38.56 |
2020-07-17 | 38.56 | 38.56 | 38.56 | 38.56 | 700.0 | 38.56 |
2020-07-16 | 39.5 | 36.14 | 36.14 | 39.5 | 1500.0 | 39.5 |
2020-07-15 | 37.01 | 37.01 | 37.01 | 37.01 | 0.0 | 37.01 |
2020-07-14 | 37.01 | 37.01 | 37.01 | 37.01 | 0.0 | 37.01 |
2020-07-13 | 37.01 | 37.01 | 37.01 | 37.01 | 900.0 | 37.01 |
2020-07-10 | 37.88 | 37.88 | 37.88 | 37.88 | 0.0 | 37.88 |
2020-07-09 | 39.99 | 37.88 | 39.99 | 37.88 | 1200.0 | 37.88 |
2020-07-08 | 37.58 | 37.58 | 37.58 | 37.58 | 500.0 | 37.58 |
2020-07-07 | 41.0 | 41.0 | 41.0 | 41.0 | 0.0 | 41.0 |
2020-07-06 | 41.28 | 38.78 | 41.28 | 41.0 | 1800.0 | 41.0 |
2020-07-02 | 36.52 | 36.52 | 36.52 | 36.52 | 0.0 | 36.52 |
2020-07-01 | 36.52 | 36.52 | 36.52 | 36.52 | 1000.0 | 36.52 |
2020-06-30 | 39.45 | 38.0 | 39.45 | 38.0 | 800.0 | 38.0 |
2020-06-29 | 41.45 | 37.32 | 38.05 | 39.53 | 1900.0 | 39.53 |
2020-06-26 | 39.77 | 39.77 | 39.77 | 39.77 | 600.0 | 39.77 |
2020-06-25 | 42.0 | 36.0 | 36.0 | 42.0 | 1100.0 | 42.0 |
2020-06-24 | 42.5 | 38.02 | 42.01 | 38.02 | 4600.0 | 38.02 |
2020-06-23 | 45.95 | 38.51 | 42.89 | 40.01 | 12000.0 | 40.01 |
2020-06-22 | 42.34 | 38.01 | 39.4 | 38.01 | 1900.0 | 38.01 |
2020-06-19 | 39.45 | 35.25 | 38.04 | 39.4 | 2100.0 | 39.4 |
2020-06-18 | 41.86 | 38.05 | 38.05 | 38.2 | 1200.0 | 38.2 |
2020-06-17 | 39.98 | 37.56 | 39.98 | 39.43 | 1100.0 | 39.43 |
2020-06-16 | 37.35 | 37.35 | 37.35 | 37.35 | 900.0 | 37.35 |
2020-06-15 | 39.5 | 37.0 | 37.0 | 39.5 | 1100.0 | 39.5 |
2020-06-12 | 40.39 | 36.35 | 40.39 | 36.35 | 800.0 | 36.35 |
2020-06-11 | 35.0 | 35.0 | 35.0 | 35.0 | 800.0 | 35.0 |
2020-06-10 | 40.88 | 38.35 | 40.88 | 38.8 | 1400.0 | 38.8 |
2020-06-09 | 40.07 | 38.0 | 38.0 | 39.05 | 2000.0 | 39.05 |
2020-06-08 | 38.0 | 37.16 | 37.16 | 38.0 | 1100.0 | 38.0 |
2020-06-05 | 40.0 | 37.06 | 38.33 | 37.07 | 2500.0 | 37.07 |
2020-06-04 | 36.56 | 36.56 | 36.56 | 36.56 | 800.0 | 36.56 |
2020-06-03 | 37.51 | 37.51 | 37.51 | 37.51 | 1200.0 | 37.51 |
2020-06-02 | 37.04 | 37.04 | 37.04 | 37.04 | 2000.0 | 37.04 |
2020-06-01 | 37.06 | 37.06 | 37.06 | 37.06 | 1000.0 | 37.06 |
2020-05-29 | 37.0 | 37.0 | 37.0 | 37.0 | 900.0 | 37.0 |
2020-05-28 | 37.49 | 36.48 | 37.49 | 36.48 | 1100.0 | 36.48 |
2020-05-27 | 38.99 | 37.53 | 37.65 | 37.53 | 1500.0 | 37.53 |
2020-05-26 | 37.65 | 37.65 | 37.65 | 37.65 | 800.0 | 37.65 |
2020-05-22 | 37.25 | 37.01 | 37.01 | 37.25 | 900.0 | 37.25 |
2020-05-21 | 35.9 | 35.5 | 35.9 | 35.5 | 1300.0 | 35.5 |
2020-05-20 | 37.1 | 36.68 | 36.68 | 37.1 | 1400.0 | 37.1 |
2020-05-19 | 38.14 | 38.06 | 38.14 | 38.06 | 900.0 | 38.06 |
2020-05-18 | 39.53 | 35.0 | 36.32 | 38.5 | 2700.0 | 38.5 |
2020-05-15 | 39.74 | 37.18 | 38.05 | 39.74 | 3500.0 | 39.74 |
2020-05-14 | 41.98 | 37.1 | 40.95 | 38.51 | 2500.0 | 38.51 |
2020-05-13 | 43.0 | 40.54 | 43.0 | 40.54 | 3700.0 | 40.54 |
2020-05-12 | 40.2 | 39.05 | 40.0 | 39.5 | 4100.0 | 39.5 |
2020-05-11 | 44.27 | 39.92 | 43.0 | 41.01 | 5900.0 | 41.01 |
2020-05-08 | 44.0 | 40.9 | 42.45 | 43.37 | 15200.0 | 43.37 |
2020-05-07 | 48.9 | 45.17 | 48.9 | 45.84 | 8200.0 | 45.84 |
2020-05-06 | 51.0 | 48.0 | 48.0 | 49.0 | 19300.0 | 49.0 |
2020-05-05 | 50.21 | 46.5 | 47.12 | 47.02 | 13500.0 | 47.02 |
2020-05-04 | 54.49 | 42.65 | 52.5 | 50.69 | 44600.0 | 50.69 |
2020-05-01 | 103.0 | 36.9 | 36.9 | 57.95 | 221300.0 | 57.95 |
2020-04-30 | 36.9 | 32.21 | 32.21 | 34.32 | 2100.0 | 34.32 |
2020-04-29 | 32.89 | 29.25 | 32.2 | 29.25 | 2900.0 | 29.25 |
2020-04-28 | 35.7 | 32.32 | 35.7 | 32.5 | 1100.0 | 32.5 |
2020-04-27 | 33.3 | 31.1 | 32.0 | 31.1 | 1100.0 | 31.1 |
2020-04-24 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0 | 33.99 |
2020-04-23 | 33.99 | 30.1 | 30.1 | 33.99 | 1600.0 | 33.99 |
2020-04-22 | 32.2 | 29.1 | 32.2 | 29.1 | 1200.0 | 29.1 |
2020-04-21 | 34.08 | 32.07 | 32.07 | 34.08 | 1700.0 | 34.08 |
2020-04-20 | 33.55 | 33.55 | 33.55 | 33.55 | 500.0 | 33.55 |
2020-04-17 | 33.55 | 33.55 | 33.55 | 33.55 | 900.0 | 33.55 |
2020-04-16 | 25.46 | 25.46 | 25.46 | 25.46 | 200.0 | 25.46 |
2020-04-15 | 30.63 | 30.63 | 30.63 | 30.63 | 0.0 | 30.63 |
2020-04-14 | 30.7 | 30.35 | 30.4 | 30.63 | 900.0 | 30.63 |
2020-04-13 | 29.24 | 29.24 | 29.24 | 29.24 | 0.0 | 29.24 |
2020-04-09 | 29.24 | 28.07 | 28.07 | 29.24 | 500.0 | 29.24 |
2020-04-08 | 29.6 | 26.74 | 29.1 | 26.74 | 500.0 | 26.74 |
2020-04-07 | 28.1 | 28.0 | 28.0 | 28.1 | 200.0 | 28.1 |
2020-04-06 | 27.4 | 26.53 | 26.53 | 27.4 | 800.0 | 27.4 |
2020-04-03 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-04-02 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-04-01 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-03-31 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-03-30 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-03-27 | 27.5 | 27.0 | 27.0 | 27.5 | 500.0 | 27.5 |
2020-03-26 | 28.78 | 28.78 | 28.78 | 28.78 | 0.0 | 28.78 |
2020-03-25 | 28.78 | 28.78 | 28.78 | 28.78 | 200.0 | 28.78 |
2020-03-24 | 30.39 | 26.2 | 30.39 | 26.2 | 1400.0 | 26.2 |
2020-03-23 | 30.1 | 25.5 | 30.0 | 27.8 | 4000.0 | 27.8 |
2020-03-20 | 24.8 | 24.8 | 24.8 | 24.8 | 200.0 | 24.8 |
2020-03-19 | 30.1 | 29.5 | 30.1 | 29.5 | 1100.0 | 29.5 |
2020-03-18 | 29.46 | 27.0 | 27.0 | 29.46 | 600.0 | 29.46 |
2020-03-17 | 25.36 | 25.36 | 25.36 | 25.36 | 300.0 | 25.36 |
2020-03-16 | 27.02 | 27.0 | 27.02 | 27.0 | 600.0 | 27.0 |
2020-03-13 | 30.0 | 30.0 | 30.0 | 30.0 | 0.0 | 30.0 |
2020-03-12 | 30.0 | 30.0 | 30.0 | 30.0 | 700.0 | 30.0 |
2020-03-11 | 30.16 | 30.16 | 30.16 | 30.16 | 200.0 | 30.16 |
2020-03-10 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0 | 32.19 |
2020-03-09 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0 | 32.19 |
2020-03-06 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0 | 32.19 |
2020-03-05 | 32.19 | 32.19 | 32.19 | 32.19 | 0.0 | 32.19 |
2020-03-04 | 32.19 | 32.19 | 32.19 | 32.19 | 200.0 | 32.19 |
2020-03-03 | 30.99 | 30.99 | 30.99 | 30.99 | 300.0 | 30.99 |
2020-03-02 | 33.45 | 30.01 | 30.01 | 33.45 | 600.0 | 33.45 |
2020-02-28 | 33.11 | 33.11 | 33.11 | 33.11 | 0.0 | 33.11 |
2020-02-27 | 33.11 | 33.11 | 33.11 | 33.11 | 500.0 | 33.11 |
2020-02-26 | 34.75 | 34.75 | 34.75 | 34.75 | 600.0 | 34.75 |
2020-02-25 | 34.37 | 34.37 | 34.37 | 34.37 | 0.0 | 34.37 |
2020-02-24 | 34.37 | 34.37 | 34.37 | 34.37 | 0.0 | 34.37 |
2020-02-21 | 34.37 | 34.37 | 34.37 | 34.37 | 0.0 | 34.37 |
2020-02-20 | 34.37 | 34.37 | 34.37 | 34.37 | 1000.0 | 34.37 |
2020-02-19 | 40.0 | 40.0 | 40.0 | 40.0 | 900.0 | 40.0 |
2020-02-18 | 36.0 | 36.0 | 36.0 | 36.0 | 0.0 | 36.0 |