Scully Royalty Ltd.のデータ
- Home
- Scully Royalty Ltd.の株価データ
Scully Royalty Ltd.の基本情報
名前 |
Scully Royalty Ltd. |
ティッカー |
SRL |
国 |
Canada |
上場年 |
nan |
セクター |
nan |
Scully Royalty Ltd.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
9.4 |
9.03 |
9.04 |
9.23 |
20900.0 |
9.23 |
2021-02-12 |
9.34 |
9.15 |
9.34 |
9.22 |
13000.0 |
9.22 |
2021-02-11 |
9.35 |
8.54 |
8.54 |
9.35 |
6600.0 |
9.35 |
2021-02-10 |
9.34 |
9.0 |
9.24 |
9.0 |
6200.0 |
9.0 |
2021-02-09 |
9.44 |
9.15 |
9.15 |
9.23 |
16200.0 |
9.23 |
2021-02-08 |
9.34 |
8.74 |
8.74 |
9.24 |
39400.0 |
9.24 |
2021-02-05 |
8.95 |
8.1 |
8.4 |
8.64 |
19600.0 |
8.64 |
2021-02-04 |
8.58 |
8.09 |
8.11 |
8.58 |
9100.0 |
8.58 |
2021-02-03 |
8.28 |
7.97 |
8.28 |
8.12 |
14800.0 |
8.12 |
2021-02-02 |
8.29 |
7.66 |
7.79 |
8.22 |
20400.0 |
8.22 |
2021-02-01 |
7.7 |
7.45 |
7.49 |
7.7 |
17800.0 |
7.7 |
2021-01-29 |
7.85 |
7.24 |
7.28 |
7.54 |
23700.0 |
7.54 |
2021-01-28 |
7.49 |
7.26 |
7.49 |
7.36 |
2100.0 |
7.36 |
2021-01-27 |
7.87 |
7.26 |
7.49 |
7.26 |
9500.0 |
7.26 |
2021-01-26 |
7.45 |
7.08 |
7.3 |
7.45 |
7100.0 |
7.45 |
2021-01-25 |
7.49 |
7.06 |
7.14 |
7.43 |
7000.0 |
7.43 |
2021-01-22 |
7.71 |
7.16 |
7.66 |
7.29 |
26200.0 |
7.29 |
2021-01-21 |
7.66 |
7.46 |
7.66 |
7.46 |
4300.0 |
7.46 |
2021-01-20 |
7.87 |
7.36 |
7.8 |
7.5 |
13800.0 |
7.5 |
2021-01-19 |
7.54 |
7.16 |
7.24 |
7.49 |
10900.0 |
7.49 |
2021-01-15 |
7.94 |
7.39 |
7.94 |
7.49 |
18300.0 |
7.49 |
2021-01-14 |
8.82 |
7.23 |
7.8 |
7.55 |
85700.0 |
7.55 |
2021-01-13 |
7.69 |
5.72 |
5.74 |
7.68 |
62000.0 |
7.68 |
2021-01-12 |
5.76 |
5.65 |
5.7 |
5.72 |
27600.0 |
5.72 |
2021-01-11 |
5.7 |
5.5 |
5.7 |
5.68 |
5000.0 |
5.68 |
2021-01-08 |
5.79 |
5.5 |
5.5 |
5.68 |
14100.0 |
5.68 |
2021-01-07 |
5.49 |
5.29 |
5.3 |
5.49 |
10100.0 |
5.49 |
2021-01-06 |
5.32 |
4.95 |
5.01 |
5.26 |
47700.0 |
5.26 |
2021-01-05 |
5.01 |
4.86 |
4.86 |
4.93 |
23900.0 |
4.93 |
2021-01-04 |
5.06 |
4.92 |
5.0 |
4.92 |
11000.0 |
4.92 |
2020-12-31 |
4.97 |
4.91 |
4.95 |
4.95 |
21800.0 |
4.95 |
2020-12-30 |
5.0 |
4.9 |
5.0 |
4.95 |
11600.0 |
4.95 |
2020-12-29 |
4.99 |
4.86 |
4.87 |
4.96 |
13300.0 |
4.96 |
2020-12-28 |
5.3 |
4.86 |
5.0 |
4.98 |
27500.0 |
4.98 |
2020-12-24 |
5.0 |
4.87 |
5.0 |
5.0 |
2100.0 |
5.0 |
2020-12-23 |
5.0 |
4.82 |
4.83 |
4.99 |
9500.0 |
4.99 |
2020-12-22 |
4.86 |
4.66 |
4.77 |
4.68 |
12300.0 |
4.68 |
2020-12-21 |
5.0 |
4.67 |
5.0 |
4.74 |
8200.0 |
4.74 |
2020-12-18 |
5.05 |
4.82 |
5.05 |
4.84 |
31100.0 |
4.84 |
2020-12-17 |
5.08 |
4.88 |
4.88 |
5.05 |
23500.0 |
5.05 |
2020-12-16 |
5.04 |
4.82 |
4.86 |
5.04 |
49000.0 |
5.04 |
2020-12-15 |
4.93 |
4.78 |
4.86 |
4.93 |
4900.0 |
4.93 |
2020-12-14 |
5.07 |
4.84 |
5.04 |
4.84 |
23600.0 |
4.84 |
2020-12-11 |
5.04 |
5.0 |
5.04 |
5.04 |
16100.0 |
5.04 |
2020-12-10 |
5.05 |
4.95 |
4.95 |
5.04 |
29600.0 |
5.04 |
2020-12-09 |
5.05 |
4.77 |
4.92 |
5.0 |
42500.0 |
5.0 |
2020-12-08 |
4.96 |
4.76 |
4.86 |
4.83 |
21600.0 |
4.83 |
2020-12-07 |
5.09 |
4.72 |
4.9 |
4.97 |
33600.0 |
4.97 |
2020-12-04 |
5.04 |
4.8 |
4.8 |
4.9 |
19300.0 |
4.9 |
2020-12-03 |
5.25 |
4.82 |
5.23 |
4.82 |
41100.0 |
4.82 |
2020-12-02 |
5.33 |
4.8 |
4.8 |
5.2 |
64100.0 |
5.2 |
2020-12-01 |
5.03 |
4.75 |
4.8 |
4.8 |
56500.0 |
4.8 |
2020-11-30 |
4.91 |
4.36 |
4.36 |
4.68 |
49700.0 |
4.68 |
2020-11-27 |
4.5 |
4.19 |
4.19 |
4.48 |
19600.0 |
4.48 |
2020-11-25 |
4.35 |
4.22 |
4.23 |
4.29 |
11700.0 |
4.29 |
2020-11-24 |
4.49 |
4.14 |
4.14 |
4.3 |
57600.0 |
4.3 |
2020-11-23 |
4.49 |
4.2 |
4.37 |
4.3 |
21300.0 |
4.3 |
2020-11-20 |
4.47 |
4.14 |
4.2 |
4.4 |
24100.0 |
4.4 |
2020-11-19 |
4.41 |
4.21 |
4.32 |
4.26 |
7600.0 |
4.26 |
2020-11-18 |
4.56 |
4.14 |
4.14 |
4.32 |
19400.0 |
4.32 |
2020-11-17 |
4.35 |
4.18 |
4.18 |
4.19 |
9500.0 |
4.19 |
2020-11-16 |
4.49 |
4.32 |
4.4 |
4.32 |
2300.0 |
4.32 |
2020-11-13 |
4.37 |
4.18 |
4.19 |
4.33 |
13500.0 |
4.33 |
2020-11-12 |
4.28 |
4.23 |
4.28 |
4.25 |
1100.0 |
4.25 |
2020-11-11 |
4.42 |
4.23 |
4.23 |
4.34 |
13700.0 |
4.34 |
2020-11-10 |
4.33 |
4.0 |
4.0 |
4.31 |
23900.0 |
4.31 |
2020-11-09 |
4.15 |
3.82 |
3.84 |
4.02 |
18000.0 |
4.02 |
2020-11-06 |
3.86 |
3.8 |
3.8 |
3.85 |
6000.0 |
3.85 |
2020-11-05 |
3.86 |
3.76 |
3.76 |
3.85 |
2800.0 |
3.85 |
2020-11-04 |
3.85 |
3.74 |
3.83 |
3.85 |
5000.0 |
3.85 |
2020-11-03 |
3.86 |
3.73 |
3.73 |
3.74 |
4200.0 |
3.74 |
2020-11-02 |
3.91 |
3.71 |
3.91 |
3.79 |
4200.0 |
3.79 |
2020-10-30 |
4.04 |
3.76 |
3.79 |
3.76 |
15300.0 |
3.76 |
2020-10-29 |
4.01 |
3.86 |
4.01 |
3.86 |
8200.0 |
3.86 |
2020-10-28 |
4.0 |
3.79 |
3.79 |
4.0 |
8400.0 |
4.0 |
2020-10-27 |
4.0 |
3.9 |
4.0 |
3.94 |
31100.0 |
3.94 |
2020-10-26 |
4.19 |
3.89 |
3.89 |
4.16 |
2000.0 |
4.16 |
2020-10-23 |
4.0 |
3.96 |
3.96 |
4.0 |
5300.0 |
4.0 |
2020-10-22 |
4.24 |
3.99 |
4.24 |
3.99 |
27500.0 |
3.99 |
2020-10-21 |
4.38 |
4.15 |
4.23 |
4.15 |
4500.0 |
4.15 |
2020-10-20 |
4.49 |
4.23 |
4.41 |
4.31 |
11300.0 |
4.31 |
2020-10-19 |
4.59 |
4.42 |
4.42 |
4.56 |
4600.0 |
4.56 |
2020-10-16 |
4.57 |
4.12 |
4.12 |
4.5 |
25600.0 |
4.5 |
2020-10-15 |
4.26 |
4.14 |
4.26 |
4.21 |
6200.0 |
4.21 |
2020-10-14 |
4.25 |
4.0 |
4.15 |
4.17 |
14800.0 |
4.17 |
2020-10-13 |
4.42 |
4.12 |
4.42 |
4.25 |
27700.0 |
4.25 |
2020-10-12 |
4.54 |
4.31 |
4.47 |
4.32 |
13800.0 |
4.32 |
2020-10-09 |
4.83 |
4.3 |
4.83 |
4.43 |
37400.0 |
4.43 |
2020-10-08 |
4.9 |
4.64 |
4.9 |
4.83 |
13700.0 |
4.83 |
2020-10-07 |
5.04 |
4.72 |
5.04 |
4.82 |
28800.0 |
4.82 |
2020-10-06 |
5.03 |
4.55 |
4.99 |
4.77 |
64200.0 |
4.77 |
2020-10-05 |
5.59 |
3.85 |
3.85 |
4.8 |
422800.0 |
4.8 |
2020-10-02 |
4.51 |
3.53 |
4.51 |
3.8 |
112700.0 |
3.8 |
2020-10-01 |
4.91 |
4.58 |
4.91 |
4.65 |
15400.0 |
4.65 |
2020-09-30 |
5.27 |
4.91 |
5.05 |
4.91 |
7900.0 |
4.91 |
2020-09-29 |
5.11 |
4.9 |
5.09 |
5.11 |
8000.0 |
5.11 |
2020-09-28 |
5.38 |
5.1 |
5.27 |
5.21 |
5900.0 |
5.21 |
2020-09-25 |
5.23 |
5.13 |
5.14 |
5.15 |
6200.0 |
5.15 |
2020-09-24 |
5.11 |
4.8 |
5.03 |
5.01 |
14800.0 |
5.01 |
2020-09-23 |
5.35 |
4.9 |
5.35 |
4.96 |
20500.0 |
4.96 |
2020-09-22 |
5.43 |
5.11 |
5.28 |
5.24 |
17900.0 |
5.24 |
2020-09-21 |
5.6 |
5.11 |
5.6 |
5.29 |
69300.0 |
5.29 |
2020-09-18 |
5.68 |
5.42 |
5.5 |
5.6 |
21900.0 |
5.6 |
2020-09-17 |
5.82 |
5.44 |
5.62 |
5.53 |
120200.0 |
5.53 |
2020-09-16 |
6.31 |
5.5 |
6.25 |
5.62 |
97300.0 |
5.62 |
2020-09-15 |
6.6 |
6.04 |
6.55 |
6.04 |
49500.0 |
6.04 |
2020-09-14 |
6.99 |
6.3 |
6.99 |
6.65 |
31400.0 |
6.65 |
2020-09-11 |
7.16 |
6.96 |
7.14 |
7.01 |
18300.0 |
7.01 |
2020-09-10 |
7.25 |
7.1 |
7.17 |
7.15 |
11100.0 |
7.15 |
2020-09-09 |
7.7 |
7.09 |
7.7 |
7.18 |
59100.0 |
7.18 |
2020-09-08 |
7.9 |
7.6 |
7.73 |
7.81 |
12300.0 |
7.81 |
2020-09-04 |
7.8 |
7.72 |
7.8 |
7.8 |
3200.0 |
7.8 |
2020-09-03 |
7.9 |
7.78 |
7.81 |
7.78 |
3900.0 |
7.78 |
2020-09-02 |
7.86 |
7.69 |
7.75 |
7.79 |
2100.0 |
7.79 |
2020-09-01 |
7.87 |
7.69 |
7.77 |
7.87 |
5000.0 |
7.87 |
2020-08-31 |
8.05 |
7.88 |
7.94 |
7.9 |
6200.0 |
7.9 |
2020-08-28 |
8.02 |
8.02 |
8.02 |
8.02 |
0.0 |
8.02 |
2020-08-27 |
8.08 |
8.02 |
8.03 |
8.02 |
5400.0 |
8.02 |
2020-08-26 |
8.01 |
7.97 |
8.0 |
7.98 |
1100.0 |
7.98 |
2020-08-25 |
8.0 |
8.0 |
8.0 |
8.0 |
1200.0 |
8.0 |
2020-08-24 |
7.98 |
7.94 |
7.97 |
7.95 |
600.0 |
7.95 |
2020-08-21 |
8.05 |
8.0 |
8.0 |
8.01 |
4700.0 |
8.01 |
2020-08-20 |
8.04 |
7.9 |
8.03 |
8.03 |
2400.0 |
8.03 |
2020-08-19 |
8.08 |
8.0 |
8.0 |
8.05 |
16700.0 |
8.05 |
2020-08-18 |
8.15 |
8.0 |
8.15 |
8.05 |
4700.0 |
8.05 |
2020-08-17 |
8.09 |
8.0 |
8.0 |
8.0 |
1100.0 |
8.0 |
2020-08-14 |
7.94 |
7.94 |
7.94 |
7.94 |
200.0 |
7.94 |
2020-08-13 |
7.99 |
7.74 |
7.84 |
7.74 |
2600.0 |
7.74 |
2020-08-12 |
8.18 |
7.78 |
8.18 |
7.78 |
1700.0 |
7.78 |
2020-08-11 |
8.0 |
8.0 |
8.0 |
8.0 |
1000.0 |
8.0 |
2020-08-10 |
8.07 |
8.04 |
8.04 |
8.07 |
1000.0 |
8.07 |
2020-08-07 |
7.82 |
7.74 |
7.74 |
7.82 |
200.0 |
7.82 |
2020-08-06 |
8.05 |
7.73 |
8.05 |
7.88 |
1500.0 |
7.88 |
2020-08-05 |
8.27 |
7.53 |
7.56 |
7.91 |
10300.0 |
7.91 |
2020-08-04 |
7.62 |
7.6 |
7.62 |
7.6 |
1300.0 |
7.6 |
2020-08-03 |
7.63 |
7.58 |
7.58 |
7.6 |
1300.0 |
7.6 |
2020-07-31 |
7.85 |
7.5 |
7.85 |
7.59 |
5400.0 |
7.59 |
2020-07-30 |
7.71 |
7.64 |
7.66 |
7.7 |
1200.0 |
7.7 |
2020-07-29 |
7.73 |
7.68 |
7.68 |
7.73 |
400.0 |
7.73 |
2020-07-28 |
7.74 |
7.74 |
7.74 |
7.74 |
300.0 |
7.74 |
2020-07-27 |
7.74 |
7.74 |
7.74 |
7.74 |
300.0 |
7.74 |
2020-07-24 |
7.87 |
7.6 |
7.61 |
7.87 |
2800.0 |
7.87 |
2020-07-23 |
7.87 |
7.87 |
7.87 |
7.87 |
0.0 |
7.87 |
2020-07-22 |
7.98 |
7.64 |
7.96 |
7.87 |
5600.0 |
7.87 |
2020-07-21 |
7.99 |
7.72 |
7.72 |
7.85 |
2500.0 |
7.85 |
2020-07-20 |
7.67 |
7.65 |
7.65 |
7.67 |
1900.0 |
7.67 |
2020-07-17 |
7.81 |
7.5 |
7.51 |
7.81 |
6400.0 |
7.81 |
2020-07-16 |
7.69 |
7.51 |
7.65 |
7.51 |
4000.0 |
7.51 |
2020-07-15 |
7.7 |
7.61 |
7.7 |
7.67 |
1000.0 |
7.67 |
2020-07-14 |
7.6 |
7.36 |
7.55 |
7.4 |
3900.0 |
7.4 |
2020-07-13 |
7.55 |
7.55 |
7.55 |
7.55 |
200.0 |
7.55 |
2020-07-10 |
7.45 |
7.45 |
7.45 |
7.45 |
200.0 |
7.45 |
2020-07-09 |
7.63 |
7.28 |
7.5 |
7.32 |
3700.0 |
7.32 |
2020-07-08 |
7.86 |
7.5 |
7.86 |
7.55 |
5400.0 |
7.55 |
2020-07-07 |
7.74 |
7.49 |
7.65 |
7.49 |
2300.0 |
7.49 |
2020-07-06 |
7.8 |
7.8 |
7.8 |
7.8 |
400.0 |
7.8 |
2020-07-02 |
7.87 |
7.86 |
7.87 |
7.86 |
300.0 |
7.86 |
2020-07-01 |
7.8 |
7.8 |
7.8 |
7.8 |
200.0 |
7.8 |
2020-06-30 |
7.7 |
7.6 |
7.7 |
7.6 |
9500.0 |
7.6 |
2020-06-29 |
7.69 |
7.55 |
7.58 |
7.55 |
400.0 |
7.55 |
2020-06-26 |
8.0 |
7.47 |
8.0 |
7.51 |
14800.0 |
7.51 |
2020-06-25 |
7.89 |
7.75 |
7.75 |
7.75 |
2200.0 |
7.75 |
2020-06-24 |
8.09 |
7.75 |
8.09 |
7.75 |
3700.0 |
7.75 |
2020-06-23 |
8.58 |
8.16 |
8.29 |
8.16 |
2800.0 |
8.16 |
2020-06-22 |
8.42 |
8.09 |
8.09 |
8.42 |
2000.0 |
8.42 |
2020-06-19 |
8.6 |
8.29 |
8.6 |
8.3 |
2500.0 |
8.3 |
2020-06-18 |
8.5 |
8.45 |
8.5 |
8.5 |
2500.0 |
8.5 |
2020-06-17 |
8.73 |
8.5 |
8.72 |
8.5 |
3900.0 |
8.5 |
2020-06-16 |
8.74 |
8.57 |
8.74 |
8.7 |
14000.0 |
8.7 |
2020-06-15 |
8.71 |
8.52 |
8.54 |
8.58 |
7200.0 |
8.58 |
2020-06-12 |
8.98 |
8.75 |
8.98 |
8.75 |
2500.0 |
8.75 |
2020-06-11 |
8.83 |
8.5 |
8.8 |
8.5 |
1700.0 |
8.5 |
2020-06-10 |
9.02 |
8.96 |
8.96 |
9.02 |
200.0 |
9.02 |
2020-06-09 |
9.16 |
8.91 |
8.91 |
9.11 |
4700.0 |
9.11 |
2020-06-08 |
8.97 |
8.61 |
8.69 |
8.97 |
6000.0 |
8.97 |
2020-06-05 |
8.75 |
8.28 |
8.28 |
8.56 |
5900.0 |
8.56 |
2020-06-04 |
8.23 |
8.08 |
8.08 |
8.21 |
5500.0 |
8.21 |
2020-06-03 |
8.0 |
7.9 |
8.0 |
7.96 |
1600.0 |
7.96 |
2020-06-02 |
7.93 |
7.8 |
7.84 |
7.88 |
5600.0 |
7.88 |
2020-06-01 |
7.89 |
7.57 |
7.77 |
7.85 |
6900.0 |
7.85 |
2020-05-29 |
8.14 |
7.6 |
7.79 |
7.6 |
5600.0 |
7.6 |
2020-05-28 |
8.11 |
7.88 |
8.11 |
7.88 |
900.0 |
7.88 |
2020-05-27 |
7.71 |
7.57 |
7.57 |
7.6 |
4400.0 |
7.6 |
2020-05-26 |
7.75 |
7.56 |
7.56 |
7.57 |
3100.0 |
7.57 |
2020-05-22 |
7.96 |
7.58 |
7.6 |
7.96 |
1600.0 |
7.96 |
2020-05-21 |
8.05 |
7.58 |
7.8 |
8.03 |
21100.0 |
8.03 |
2020-05-20 |
7.8 |
7.45 |
7.5 |
7.74 |
13100.0 |
7.74 |
2020-05-19 |
7.49 |
7.22 |
7.43 |
7.45 |
8600.0 |
7.45 |
2020-05-18 |
7.3 |
6.99 |
7.16 |
7.3 |
7600.0 |
7.3 |
2020-05-15 |
7.29 |
6.91 |
6.93 |
7.01 |
3700.0 |
7.01 |
2020-05-14 |
6.94 |
6.77 |
6.9 |
6.93 |
11600.0 |
6.93 |
2020-05-13 |
7.43 |
6.95 |
7.41 |
6.95 |
14200.0 |
6.95 |
2020-05-12 |
8.08 |
7.38 |
7.87 |
7.38 |
37900.0 |
7.38 |
2020-05-11 |
8.01 |
7.83 |
7.84 |
8.0 |
14100.0 |
8.0 |
2020-05-08 |
8.15 |
8.14 |
8.14 |
8.14 |
700.0 |
8.14 |
2020-05-07 |
8.2 |
7.82 |
7.83 |
8.01 |
7000.0 |
8.01 |
2020-05-06 |
8.05 |
8.05 |
8.05 |
8.05 |
300.0 |
8.05 |
2020-05-05 |
8.2 |
7.81 |
7.81 |
8.05 |
12100.0 |
8.05 |
2020-05-04 |
8.07 |
8.0 |
8.07 |
8.0 |
1500.0 |
8.0 |
2020-05-01 |
8.82 |
8.04 |
8.82 |
8.26 |
4700.0 |
8.26 |
2020-04-30 |
8.83 |
8.67 |
8.73 |
8.79 |
1500.0 |
8.79 |
2020-04-29 |
8.82 |
7.9 |
7.9 |
8.63 |
14900.0 |
8.63 |
2020-04-28 |
8.0 |
7.67 |
7.68 |
7.81 |
21600.0 |
7.81 |
2020-04-27 |
7.92 |
7.48 |
7.5 |
7.81 |
12800.0 |
7.81 |
2020-04-24 |
7.5 |
7.42 |
7.45 |
7.48 |
6100.0 |
7.48 |
2020-04-23 |
7.49 |
7.38 |
7.49 |
7.4 |
4000.0 |
7.4 |
2020-04-22 |
7.29 |
7.03 |
7.03 |
7.29 |
5500.0 |
7.29 |
2020-04-21 |
7.5 |
7.03 |
7.45 |
7.09 |
6800.0 |
7.09 |
2020-04-20 |
7.55 |
7.11 |
7.54 |
7.11 |
2400.0 |
7.11 |
2020-04-17 |
7.74 |
7.4 |
7.67 |
7.4 |
1900.0 |
7.4 |
2020-04-16 |
7.5 |
7.5 |
7.5 |
7.5 |
300.0 |
7.5 |
2020-04-15 |
7.63 |
7.3 |
7.6 |
7.3 |
3800.0 |
7.3 |
2020-04-14 |
7.77 |
7.65 |
7.77 |
7.7 |
3400.0 |
7.7 |
2020-04-13 |
7.74 |
7.43 |
7.56 |
7.54 |
2800.0 |
7.54 |
2020-04-09 |
7.75 |
7.69 |
7.69 |
7.75 |
600.0 |
7.75 |
2020-04-08 |
7.86 |
7.7 |
7.85 |
7.7 |
900.0 |
7.7 |
2020-04-07 |
7.59 |
7.11 |
7.11 |
7.57 |
2500.0 |
7.57 |
2020-04-06 |
7.49 |
7.17 |
7.49 |
7.2 |
6000.0 |
7.2 |
2020-04-03 |
7.14 |
6.89 |
6.89 |
7.1 |
900.0 |
7.1 |
2020-04-02 |
7.58 |
7.01 |
7.58 |
7.41 |
3500.0 |
7.41 |
2020-04-01 |
7.55 |
7.11 |
7.11 |
7.55 |
2200.0 |
7.55 |
2020-03-31 |
7.53 |
7.53 |
7.53 |
7.53 |
200.0 |
7.53 |
2020-03-30 |
8.16 |
6.63 |
8.16 |
7.21 |
15300.0 |
7.21 |
2020-03-27 |
7.89 |
7.55 |
7.82 |
7.89 |
12300.0 |
7.89 |
2020-03-26 |
7.53 |
6.66 |
6.72 |
7.16 |
7000.0 |
7.16 |
2020-03-25 |
6.69 |
6.3 |
6.4 |
6.38 |
6000.0 |
6.38 |
2020-03-24 |
6.62 |
6.3 |
6.35 |
6.36 |
3600.0 |
6.36 |
2020-03-23 |
6.31 |
6.04 |
6.31 |
6.04 |
5300.0 |
6.04 |
2020-03-20 |
6.49 |
6.38 |
6.43 |
6.49 |
2800.0 |
6.49 |
2020-03-19 |
6.61 |
6.26 |
6.5 |
6.26 |
3200.0 |
6.26 |
2020-03-18 |
6.69 |
6.25 |
6.69 |
6.25 |
1800.0 |
6.25 |
2020-03-17 |
6.7 |
6.27 |
6.27 |
6.52 |
4600.0 |
6.52 |
2020-03-16 |
6.78 |
6.5 |
6.78 |
6.51 |
13200.0 |
6.51 |
2020-03-13 |
7.14 |
6.85 |
7.01 |
6.85 |
3400.0 |
6.85 |
2020-03-12 |
7.4 |
6.77 |
7.32 |
7.05 |
10000.0 |
7.05 |
2020-03-11 |
8.01 |
7.61 |
8.0 |
7.66 |
5500.0 |
7.66 |
2020-03-10 |
8.2 |
7.97 |
8.2 |
8.0 |
800.0 |
8.0 |
2020-03-09 |
8.19 |
7.75 |
8.02 |
7.95 |
30200.0 |
7.95 |
2020-03-06 |
8.75 |
7.8 |
7.8 |
8.35 |
18700.0 |
8.35 |
2020-03-05 |
8.27 |
7.71 |
8.27 |
7.93 |
14500.0 |
7.93 |
2020-03-04 |
8.55 |
8.38 |
8.55 |
8.45 |
6200.0 |
8.45 |
2020-03-03 |
8.7 |
8.5 |
8.66 |
8.5 |
2100.0 |
8.5 |
2020-03-02 |
8.89 |
8.71 |
8.77 |
8.77 |
3600.0 |
8.77 |
2020-02-28 |
8.75 |
8.55 |
8.75 |
8.56 |
1200.0 |
8.56 |
2020-02-27 |
8.95 |
8.8 |
8.95 |
8.82 |
1100.0 |
8.82 |
2020-02-26 |
9.08 |
8.95 |
9.08 |
8.96 |
1400.0 |
8.96 |
2020-02-25 |
9.0 |
8.77 |
8.87 |
8.95 |
1300.0 |
8.95 |
2020-02-24 |
9.04 |
8.88 |
8.88 |
9.04 |
400.0 |
9.04 |
2020-02-21 |
9.27 |
9.06 |
9.27 |
9.07 |
14100.0 |
9.07 |
2020-02-20 |
9.65 |
9.2 |
9.64 |
9.36 |
8600.0 |
9.36 |
2020-02-19 |
9.89 |
9.75 |
9.78 |
9.89 |
5200.0 |
9.89 |
2020-02-18 |
9.9 |
9.78 |
9.9 |
9.85 |
3200.0 |
9.85 |