名前 | SMTC Corporation Common Stock |
ティッカー | SMTX |
国 | Canada |
上場年 | 2000.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.88 | 5.85 | 5.85 | 5.87 | 64100.0 | 5.87 |
2021-02-12 | 5.89 | 5.85 | 5.88 | 5.86 | 64800.0 | 5.86 |
2021-02-11 | 5.92 | 5.85 | 5.85 | 5.87 | 55900.0 | 5.87 |
2021-02-10 | 5.91 | 5.86 | 5.87 | 5.88 | 79100.0 | 5.88 |
2021-02-09 | 5.92 | 5.87 | 5.88 | 5.92 | 256200.0 | 5.92 |
2021-02-08 | 5.88 | 5.86 | 5.87 | 5.88 | 54200.0 | 5.88 |
2021-02-05 | 5.88 | 5.86 | 5.88 | 5.88 | 202900.0 | 5.88 |
2021-02-04 | 5.88 | 5.85 | 5.86 | 5.88 | 243500.0 | 5.88 |
2021-02-03 | 5.88 | 5.86 | 5.86 | 5.86 | 183800.0 | 5.86 |
2021-02-02 | 5.87 | 5.85 | 5.85 | 5.86 | 167000.0 | 5.86 |
2021-02-01 | 5.87 | 5.85 | 5.87 | 5.86 | 99500.0 | 5.86 |
2021-01-29 | 5.87 | 5.85 | 5.87 | 5.87 | 117100.0 | 5.87 |
2021-01-28 | 5.87 | 5.86 | 5.86 | 5.86 | 74100.0 | 5.86 |
2021-01-27 | 5.88 | 5.85 | 5.87 | 5.87 | 359700.0 | 5.87 |
2021-01-26 | 5.88 | 5.87 | 5.88 | 5.87 | 72200.0 | 5.87 |
2021-01-25 | 5.88 | 5.87 | 5.87 | 5.87 | 127900.0 | 5.87 |
2021-01-22 | 5.88 | 5.87 | 5.87 | 5.88 | 53200.0 | 5.88 |
2021-01-21 | 5.89 | 5.87 | 5.89 | 5.89 | 193500.0 | 5.89 |
2021-01-20 | 5.89 | 5.87 | 5.88 | 5.87 | 79700.0 | 5.87 |
2021-01-19 | 5.89 | 5.87 | 5.89 | 5.87 | 235200.0 | 5.87 |
2021-01-15 | 5.89 | 5.88 | 5.89 | 5.89 | 180700.0 | 5.89 |
2021-01-14 | 5.9 | 5.88 | 5.88 | 5.89 | 174800.0 | 5.89 |
2021-01-13 | 5.9 | 5.88 | 5.88 | 5.9 | 237100.0 | 5.9 |
2021-01-12 | 5.9 | 5.85 | 5.9 | 5.9 | 278600.0 | 5.9 |
2021-01-11 | 5.91 | 5.89 | 5.89 | 5.9 | 326500.0 | 5.9 |
2021-01-08 | 5.91 | 5.89 | 5.91 | 5.9 | 858500.0 | 5.9 |
2021-01-07 | 5.92 | 5.9 | 5.9 | 5.91 | 747600.0 | 5.91 |
2021-01-06 | 5.92 | 5.88 | 5.88 | 5.91 | 721100.0 | 5.91 |
2021-01-05 | 5.93 | 5.9 | 5.92 | 5.92 | 1418900.0 | 5.92 |
2021-01-04 | 5.96 | 5.9 | 5.94 | 5.92 | 5105200.0 | 5.92 |
2020-12-31 | 4.97 | 4.71 | 4.79 | 4.96 | 98700.0 | 4.96 |
2020-12-30 | 4.82 | 4.69 | 4.75 | 4.79 | 52400.0 | 4.79 |
2020-12-29 | 4.83 | 4.56 | 4.65 | 4.77 | 153200.0 | 4.77 |
2020-12-28 | 4.84 | 4.65 | 4.76 | 4.65 | 80100.0 | 4.65 |
2020-12-24 | 4.83 | 4.59 | 4.73 | 4.79 | 48100.0 | 4.79 |
2020-12-23 | 5.0 | 4.57 | 4.96 | 4.69 | 228700.0 | 4.69 |
2020-12-22 | 5.05 | 4.91 | 4.95 | 4.95 | 306200.0 | 4.95 |
2020-12-21 | 4.95 | 4.84 | 4.93 | 4.91 | 273900.0 | 4.91 |
2020-12-18 | 4.9 | 4.54 | 4.7 | 4.89 | 252500.0 | 4.89 |
2020-12-17 | 4.75 | 4.65 | 4.67 | 4.73 | 86700.0 | 4.73 |
2020-12-16 | 4.71 | 4.53 | 4.59 | 4.63 | 112500.0 | 4.63 |
2020-12-15 | 4.58 | 4.35 | 4.43 | 4.55 | 80500.0 | 4.55 |
2020-12-14 | 4.5 | 4.15 | 4.31 | 4.43 | 170000.0 | 4.43 |
2020-12-11 | 4.38 | 4.3 | 4.37 | 4.32 | 70500.0 | 4.32 |
2020-12-10 | 4.46 | 4.35 | 4.37 | 4.35 | 75400.0 | 4.35 |
2020-12-09 | 4.63 | 4.33 | 4.5 | 4.35 | 97900.0 | 4.35 |
2020-12-08 | 4.73 | 4.51 | 4.73 | 4.58 | 58900.0 | 4.58 |
2020-12-07 | 4.84 | 4.67 | 4.84 | 4.73 | 77900.0 | 4.73 |
2020-12-04 | 4.8 | 4.53 | 4.67 | 4.74 | 72700.0 | 4.74 |
2020-12-03 | 4.72 | 4.61 | 4.7 | 4.67 | 33600.0 | 4.67 |
2020-12-02 | 5.0 | 4.6 | 4.66 | 4.73 | 25300.0 | 4.73 |
2020-12-01 | 4.73 | 4.59 | 4.59 | 4.65 | 35200.0 | 4.65 |
2020-11-30 | 4.78 | 4.44 | 4.67 | 4.54 | 117400.0 | 4.54 |
2020-11-27 | 4.82 | 4.67 | 4.72 | 4.72 | 62000.0 | 4.72 |
2020-11-25 | 4.84 | 4.67 | 4.84 | 4.71 | 87600.0 | 4.71 |
2020-11-24 | 4.96 | 4.8 | 4.8 | 4.85 | 135400.0 | 4.85 |
2020-11-23 | 4.89 | 4.71 | 4.77 | 4.82 | 268600.0 | 4.82 |
2020-11-20 | 4.68 | 4.47 | 4.54 | 4.65 | 214400.0 | 4.65 |
2020-11-19 | 4.52 | 4.25 | 4.25 | 4.49 | 244300.0 | 4.49 |
2020-11-18 | 4.32 | 4.01 | 4.01 | 4.29 | 291900.0 | 4.29 |
2020-11-17 | 4.06 | 3.88 | 3.89 | 4.04 | 124700.0 | 4.04 |
2020-11-16 | 4.12 | 3.87 | 4.12 | 3.92 | 126500.0 | 3.92 |
2020-11-13 | 4.08 | 3.97 | 4.06 | 4.07 | 93100.0 | 4.07 |
2020-11-12 | 4.02 | 3.91 | 3.99 | 3.98 | 126000.0 | 3.98 |
2020-11-11 | 3.99 | 3.87 | 3.87 | 3.97 | 64000.0 | 3.97 |
2020-11-10 | 3.95 | 3.76 | 3.83 | 3.9 | 41700.0 | 3.9 |
2020-11-09 | 3.99 | 3.7 | 3.99 | 3.9 | 76500.0 | 3.9 |
2020-11-06 | 3.92 | 3.67 | 3.87 | 3.91 | 109400.0 | 3.91 |
2020-11-05 | 3.96 | 3.77 | 3.95 | 3.8 | 299400.0 | 3.8 |
2020-11-04 | 3.67 | 3.56 | 3.63 | 3.65 | 96700.0 | 3.65 |
2020-11-03 | 3.58 | 3.5 | 3.5 | 3.52 | 39700.0 | 3.52 |
2020-11-02 | 3.55 | 3.43 | 3.47 | 3.5 | 16000.0 | 3.5 |
2020-10-30 | 3.52 | 3.3 | 3.35 | 3.49 | 123100.0 | 3.49 |
2020-10-29 | 3.52 | 3.36 | 3.36 | 3.39 | 16300.0 | 3.39 |
2020-10-28 | 3.47 | 3.33 | 3.47 | 3.38 | 80300.0 | 3.38 |
2020-10-27 | 3.6 | 3.48 | 3.57 | 3.49 | 90800.0 | 3.49 |
2020-10-26 | 3.6 | 3.52 | 3.52 | 3.58 | 26800.0 | 3.58 |
2020-10-23 | 3.63 | 3.55 | 3.56 | 3.6 | 11000.0 | 3.6 |
2020-10-22 | 3.66 | 3.55 | 3.66 | 3.58 | 84200.0 | 3.58 |
2020-10-21 | 3.69 | 3.59 | 3.63 | 3.66 | 41000.0 | 3.66 |
2020-10-20 | 3.64 | 3.52 | 3.52 | 3.62 | 87300.0 | 3.62 |
2020-10-19 | 3.63 | 3.55 | 3.62 | 3.6 | 249200.0 | 3.6 |
2020-10-16 | 3.63 | 3.55 | 3.58 | 3.61 | 54100.0 | 3.61 |
2020-10-15 | 3.59 | 3.51 | 3.58 | 3.58 | 41700.0 | 3.58 |
2020-10-14 | 3.62 | 3.57 | 3.61 | 3.6 | 11200.0 | 3.6 |
2020-10-13 | 3.72 | 3.6 | 3.71 | 3.62 | 28300.0 | 3.62 |
2020-10-12 | 3.76 | 3.68 | 3.75 | 3.69 | 60400.0 | 3.69 |
2020-10-09 | 3.78 | 3.7 | 3.72 | 3.73 | 37300.0 | 3.73 |
2020-10-08 | 3.89 | 3.7 | 3.88 | 3.74 | 47700.0 | 3.74 |
2020-10-07 | 3.9 | 3.78 | 3.87 | 3.88 | 108100.0 | 3.88 |
2020-10-06 | 3.78 | 3.63 | 3.73 | 3.72 | 133500.0 | 3.72 |
2020-10-05 | 3.8 | 3.6 | 3.62 | 3.67 | 171700.0 | 3.67 |
2020-10-02 | 3.67 | 3.51 | 3.52 | 3.59 | 58500.0 | 3.59 |
2020-10-01 | 3.64 | 3.54 | 3.6 | 3.58 | 76900.0 | 3.58 |
2020-09-30 | 3.66 | 3.53 | 3.58 | 3.62 | 25000.0 | 3.62 |
2020-09-29 | 3.81 | 3.47 | 3.47 | 3.57 | 17600.0 | 3.57 |
2020-09-28 | 3.59 | 3.35 | 3.41 | 3.45 | 51100.0 | 3.45 |
2020-09-25 | 3.59 | 3.31 | 3.32 | 3.41 | 50700.0 | 3.41 |
2020-09-24 | 3.46 | 3.27 | 3.34 | 3.33 | 95000.0 | 3.33 |
2020-09-23 | 3.8 | 3.37 | 3.75 | 3.4 | 207500.0 | 3.4 |
2020-09-22 | 3.83 | 3.61 | 3.8 | 3.66 | 59400.0 | 3.66 |
2020-09-21 | 3.79 | 3.5 | 3.79 | 3.75 | 135100.0 | 3.75 |
2020-09-18 | 4.15 | 3.82 | 3.97 | 3.85 | 512700.0 | 3.85 |
2020-09-17 | 3.98 | 3.77 | 3.78 | 3.9 | 105200.0 | 3.9 |
2020-09-16 | 3.94 | 3.64 | 3.71 | 3.83 | 77100.0 | 3.83 |
2020-09-15 | 3.89 | 3.7 | 3.74 | 3.86 | 100100.0 | 3.86 |
2020-09-14 | 3.77 | 3.59 | 3.72 | 3.76 | 150300.0 | 3.76 |
2020-09-11 | 3.75 | 3.56 | 3.6 | 3.66 | 93800.0 | 3.66 |
2020-09-10 | 3.61 | 3.5 | 3.51 | 3.58 | 72300.0 | 3.58 |
2020-09-09 | 3.51 | 3.35 | 3.44 | 3.51 | 86900.0 | 3.51 |
2020-09-08 | 3.6 | 3.28 | 3.33 | 3.36 | 249500.0 | 3.36 |
2020-09-04 | 3.35 | 3.22 | 3.26 | 3.35 | 69900.0 | 3.35 |
2020-09-03 | 3.31 | 3.25 | 3.26 | 3.25 | 43700.0 | 3.25 |
2020-09-02 | 3.29 | 3.25 | 3.28 | 3.26 | 25000.0 | 3.26 |
2020-09-01 | 3.43 | 3.26 | 3.43 | 3.33 | 34900.0 | 3.33 |
2020-08-31 | 3.41 | 3.21 | 3.29 | 3.41 | 58400.0 | 3.41 |
2020-08-28 | 3.43 | 3.28 | 3.36 | 3.34 | 17800.0 | 3.34 |
2020-08-27 | 3.39 | 3.28 | 3.39 | 3.33 | 58900.0 | 3.33 |
2020-08-26 | 3.55 | 3.4 | 3.55 | 3.44 | 61800.0 | 3.44 |
2020-08-25 | 3.55 | 3.26 | 3.52 | 3.51 | 76000.0 | 3.51 |
2020-08-24 | 3.5 | 3.36 | 3.39 | 3.46 | 108500.0 | 3.46 |
2020-08-21 | 3.44 | 3.2 | 3.44 | 3.29 | 83600.0 | 3.29 |
2020-08-20 | 3.45 | 3.33 | 3.35 | 3.45 | 23500.0 | 3.45 |
2020-08-19 | 3.52 | 3.3 | 3.52 | 3.33 | 77000.0 | 3.33 |
2020-08-18 | 3.85 | 3.39 | 3.85 | 3.52 | 47800.0 | 3.52 |
2020-08-17 | 3.87 | 3.59 | 3.64 | 3.83 | 142900.0 | 3.83 |
2020-08-14 | 3.63 | 3.51 | 3.51 | 3.59 | 77400.0 | 3.59 |
2020-08-13 | 3.65 | 3.47 | 3.5 | 3.5 | 101600.0 | 3.5 |
2020-08-12 | 3.73 | 3.29 | 3.33 | 3.49 | 399500.0 | 3.49 |
2020-08-11 | 3.5 | 3.22 | 3.35 | 3.25 | 66300.0 | 3.25 |
2020-08-10 | 3.5 | 3.24 | 3.24 | 3.33 | 66300.0 | 3.33 |
2020-08-07 | 3.26 | 3.02 | 3.02 | 3.25 | 89100.0 | 3.25 |
2020-08-06 | 3.29 | 3.02 | 3.08 | 3.02 | 133700.0 | 3.02 |
2020-08-05 | 3.08 | 3.02 | 3.05 | 3.05 | 23100.0 | 3.05 |
2020-08-04 | 3.08 | 3.01 | 3.05 | 3.05 | 20000.0 | 3.05 |
2020-08-03 | 3.08 | 3.02 | 3.03 | 3.06 | 41700.0 | 3.06 |
2020-07-31 | 3.13 | 3.04 | 3.08 | 3.13 | 5700.0 | 3.13 |
2020-07-30 | 3.14 | 3.01 | 3.03 | 3.1 | 13900.0 | 3.1 |
2020-07-29 | 3.08 | 3.0 | 3.04 | 3.03 | 18500.0 | 3.03 |
2020-07-28 | 3.08 | 3.03 | 3.05 | 3.08 | 3800.0 | 3.08 |
2020-07-27 | 3.14 | 3.0 | 3.0 | 3.09 | 17300.0 | 3.09 |
2020-07-24 | 3.1 | 3.0 | 3.1 | 3.02 | 5900.0 | 3.02 |
2020-07-23 | 3.14 | 3.11 | 3.13 | 3.13 | 5400.0 | 3.13 |
2020-07-22 | 3.14 | 3.05 | 3.14 | 3.14 | 23100.0 | 3.14 |
2020-07-21 | 3.1 | 2.96 | 2.97 | 3.1 | 20400.0 | 3.1 |
2020-07-20 | 3.0 | 2.93 | 2.98 | 2.98 | 21400.0 | 2.98 |
2020-07-17 | 3.04 | 2.94 | 2.96 | 3.0 | 48700.0 | 3.0 |
2020-07-16 | 2.95 | 2.91 | 2.95 | 2.94 | 4100.0 | 2.94 |
2020-07-15 | 3.0 | 2.91 | 2.91 | 2.92 | 20100.0 | 2.92 |
2020-07-14 | 2.97 | 2.89 | 2.95 | 2.97 | 8400.0 | 2.97 |
2020-07-13 | 3.05 | 2.95 | 3.0 | 2.97 | 10900.0 | 2.97 |
2020-07-10 | 3.08 | 2.95 | 3.0 | 3.0 | 42400.0 | 3.0 |
2020-07-09 | 3.0 | 2.77 | 2.93 | 3.0 | 31100.0 | 3.0 |
2020-07-08 | 3.06 | 2.9 | 2.98 | 2.93 | 20400.0 | 2.93 |
2020-07-07 | 3.13 | 2.91 | 3.13 | 2.95 | 25900.0 | 2.95 |
2020-07-06 | 3.22 | 3.02 | 3.2 | 3.04 | 20700.0 | 3.04 |
2020-07-02 | 3.27 | 3.03 | 3.05 | 3.17 | 42700.0 | 3.17 |
2020-07-01 | 3.08 | 2.87 | 3.0 | 3.08 | 16100.0 | 3.08 |
2020-06-30 | 3.04 | 2.88 | 3.04 | 3.03 | 110700.0 | 3.03 |
2020-06-29 | 3.05 | 3.0 | 3.04 | 3.01 | 15800.0 | 3.01 |
2020-06-26 | 3.15 | 2.99 | 3.01 | 3.15 | 26900.0 | 3.15 |
2020-06-25 | 3.1 | 2.99 | 3.07 | 3.1 | 43800.0 | 3.1 |
2020-06-24 | 3.12 | 2.97 | 3.01 | 3.04 | 53200.0 | 3.04 |
2020-06-23 | 3.27 | 3.1 | 3.11 | 3.19 | 18000.0 | 3.19 |
2020-06-22 | 3.17 | 3.09 | 3.17 | 3.11 | 12700.0 | 3.11 |
2020-06-19 | 3.15 | 3.01 | 3.1 | 3.15 | 24600.0 | 3.15 |
2020-06-18 | 3.24 | 3.03 | 3.17 | 3.03 | 59700.0 | 3.03 |
2020-06-17 | 3.3 | 3.05 | 3.2 | 3.09 | 25700.0 | 3.09 |
2020-06-16 | 3.38 | 3.01 | 3.38 | 3.03 | 42000.0 | 3.03 |
2020-06-15 | 3.45 | 2.95 | 3.0 | 3.45 | 67500.0 | 3.45 |
2020-06-12 | 3.12 | 2.96 | 3.1 | 3.0 | 22300.0 | 3.0 |
2020-06-11 | 3.16 | 2.85 | 2.9 | 3.0 | 63600.0 | 3.0 |
2020-06-10 | 3.09 | 2.93 | 3.03 | 2.96 | 30400.0 | 2.96 |
2020-06-09 | 3.11 | 2.92 | 3.04 | 3.01 | 24800.0 | 3.01 |
2020-06-08 | 3.12 | 2.94 | 2.94 | 3.11 | 68500.0 | 3.11 |
2020-06-05 | 3.16 | 2.9 | 3.03 | 2.91 | 35300.0 | 2.91 |
2020-06-04 | 3.12 | 3.01 | 3.1 | 3.08 | 36000.0 | 3.08 |
2020-06-03 | 3.11 | 2.98 | 2.99 | 3.09 | 44200.0 | 3.09 |
2020-06-02 | 3.08 | 2.86 | 2.86 | 2.92 | 81200.0 | 2.92 |
2020-06-01 | 3.08 | 2.9 | 2.98 | 2.91 | 30400.0 | 2.91 |
2020-05-29 | 3.13 | 2.95 | 3.05 | 2.96 | 58000.0 | 2.96 |
2020-05-28 | 3.3 | 3.07 | 3.24 | 3.09 | 35300.0 | 3.09 |
2020-05-27 | 3.33 | 3.08 | 3.33 | 3.15 | 35000.0 | 3.15 |
2020-05-26 | 3.33 | 3.26 | 3.3 | 3.27 | 58900.0 | 3.27 |
2020-05-22 | 3.24 | 3.15 | 3.24 | 3.22 | 20300.0 | 3.22 |
2020-05-21 | 3.22 | 3.1 | 3.12 | 3.22 | 32200.0 | 3.22 |
2020-05-20 | 3.14 | 3.0 | 3.0 | 3.08 | 54600.0 | 3.08 |
2020-05-19 | 3.06 | 2.95 | 3.06 | 3.03 | 81700.0 | 3.03 |
2020-05-18 | 3.18 | 3.0 | 3.0 | 3.09 | 48700.0 | 3.09 |
2020-05-15 | 3.01 | 2.86 | 2.95 | 2.95 | 39000.0 | 2.95 |
2020-05-14 | 3.0 | 2.8 | 3.0 | 2.97 | 59900.0 | 2.97 |
2020-05-13 | 3.03 | 2.92 | 3.01 | 3.02 | 66100.0 | 3.02 |
2020-05-12 | 3.5 | 3.01 | 3.5 | 3.02 | 126600.0 | 3.02 |
2020-05-11 | 3.5 | 3.37 | 3.46 | 3.47 | 221000.0 | 3.47 |
2020-05-08 | 3.29 | 3.05 | 3.05 | 3.25 | 134000.0 | 3.25 |
2020-05-07 | 3.24 | 2.8 | 3.15 | 3.05 | 139500.0 | 3.05 |
2020-05-06 | 3.21 | 3.08 | 3.21 | 3.11 | 55200.0 | 3.11 |
2020-05-05 | 3.21 | 3.1 | 3.15 | 3.19 | 55300.0 | 3.19 |
2020-05-04 | 3.16 | 3.02 | 3.05 | 3.07 | 43100.0 | 3.07 |
2020-05-01 | 3.15 | 3.0 | 3.11 | 3.04 | 59300.0 | 3.04 |
2020-04-30 | 3.18 | 3.01 | 3.13 | 3.11 | 85600.0 | 3.11 |
2020-04-29 | 3.14 | 2.92 | 2.92 | 3.1 | 102200.0 | 3.1 |
2020-04-28 | 3.05 | 2.88 | 2.9 | 2.96 | 118500.0 | 2.96 |
2020-04-27 | 2.96 | 2.59 | 2.59 | 2.9 | 50600.0 | 2.9 |
2020-04-24 | 2.68 | 2.51 | 2.55 | 2.63 | 70100.0 | 2.63 |
2020-04-23 | 2.7 | 2.55 | 2.63 | 2.6 | 56400.0 | 2.6 |
2020-04-22 | 2.65 | 2.5 | 2.57 | 2.58 | 60600.0 | 2.58 |
2020-04-21 | 2.63 | 2.5 | 2.55 | 2.56 | 68800.0 | 2.56 |
2020-04-20 | 2.74 | 2.52 | 2.64 | 2.55 | 88000.0 | 2.55 |
2020-04-17 | 2.98 | 2.7 | 2.98 | 2.75 | 96600.0 | 2.75 |
2020-04-16 | 3.03 | 2.75 | 3.0 | 2.79 | 57700.0 | 2.79 |
2020-04-15 | 3.1 | 2.85 | 3.0 | 2.93 | 103400.0 | 2.93 |
2020-04-14 | 3.35 | 2.65 | 2.65 | 2.95 | 187600.0 | 2.95 |
2020-04-13 | 2.55 | 2.42 | 2.54 | 2.53 | 59900.0 | 2.53 |
2020-04-09 | 2.55 | 2.38 | 2.46 | 2.53 | 37800.0 | 2.53 |
2020-04-08 | 2.49 | 2.27 | 2.35 | 2.48 | 64200.0 | 2.48 |
2020-04-07 | 2.48 | 2.25 | 2.46 | 2.26 | 22400.0 | 2.26 |
2020-04-06 | 2.4 | 2.18 | 2.25 | 2.33 | 30700.0 | 2.33 |
2020-04-03 | 2.33 | 2.11 | 2.27 | 2.25 | 49900.0 | 2.25 |
2020-04-02 | 2.29 | 2.2 | 2.23 | 2.27 | 66700.0 | 2.27 |
2020-04-01 | 2.33 | 2.03 | 2.33 | 2.23 | 102500.0 | 2.23 |
2020-03-31 | 2.49 | 2.25 | 2.39 | 2.33 | 80700.0 | 2.33 |
2020-03-30 | 2.48 | 2.23 | 2.45 | 2.32 | 37700.0 | 2.32 |
2020-03-27 | 2.49 | 2.21 | 2.38 | 2.37 | 96600.0 | 2.37 |
2020-03-26 | 2.4 | 2.07 | 2.07 | 2.4 | 140900.0 | 2.4 |
2020-03-25 | 2.03 | 1.71 | 1.76 | 1.9 | 259000.0 | 1.9 |
2020-03-24 | 1.77 | 1.46 | 1.46 | 1.63 | 42200.0 | 1.63 |
2020-03-23 | 1.73 | 1.35 | 1.59 | 1.37 | 81800.0 | 1.37 |
2020-03-20 | 2.07 | 1.51 | 1.8 | 1.77 | 63200.0 | 1.77 |
2020-03-19 | 1.95 | 1.67 | 1.95 | 1.85 | 37200.0 | 1.85 |
2020-03-18 | 2.14 | 1.32 | 2.14 | 1.97 | 67100.0 | 1.97 |
2020-03-17 | 2.5 | 2.1 | 2.42 | 2.14 | 46300.0 | 2.14 |
2020-03-16 | 2.46 | 2.17 | 2.4 | 2.27 | 23700.0 | 2.27 |
2020-03-13 | 2.58 | 2.14 | 2.31 | 2.43 | 55700.0 | 2.43 |
2020-03-12 | 2.59 | 2.15 | 2.35 | 2.29 | 111200.0 | 2.29 |
2020-03-11 | 2.8 | 2.56 | 2.56 | 2.63 | 93100.0 | 2.63 |
2020-03-10 | 2.75 | 2.34 | 2.61 | 2.54 | 45700.0 | 2.54 |
2020-03-09 | 2.96 | 2.51 | 2.8 | 2.55 | 36000.0 | 2.55 |
2020-03-06 | 2.99 | 2.85 | 2.99 | 2.87 | 60000.0 | 2.87 |
2020-03-05 | 3.15 | 2.97 | 3.08 | 2.97 | 16400.0 | 2.97 |
2020-03-04 | 3.22 | 3.07 | 3.22 | 3.1 | 33600.0 | 3.1 |
2020-03-03 | 3.35 | 2.96 | 3.18 | 3.29 | 27600.0 | 3.29 |
2020-03-02 | 3.22 | 2.95 | 2.95 | 3.22 | 85500.0 | 3.22 |
2020-02-28 | 3.12 | 2.91 | 3.0 | 2.99 | 52900.0 | 2.99 |
2020-02-27 | 3.15 | 2.8 | 3.0 | 3.15 | 101000.0 | 3.15 |
2020-02-26 | 3.31 | 2.95 | 3.16 | 3.0 | 102500.0 | 3.0 |
2020-02-25 | 3.21 | 3.05 | 3.21 | 3.18 | 41000.0 | 3.18 |
2020-02-24 | 3.42 | 3.17 | 3.28 | 3.2 | 52300.0 | 3.2 |
2020-02-21 | 3.57 | 3.43 | 3.53 | 3.46 | 42200.0 | 3.46 |
2020-02-20 | 3.52 | 3.43 | 3.43 | 3.52 | 16400.0 | 3.52 |
2020-02-19 | 3.48 | 3.41 | 3.44 | 3.45 | 24300.0 | 3.45 |
2020-02-18 | 3.46 | 3.35 | 3.46 | 3.43 | 26800.0 | 3.43 |