名前 | VOXX International Corporation Class A Common Stock |
ティッカー | VOXX |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.9 | 21.03 | 22.06 | 22.33 | 446100.0 | 22.33 |
2021-02-12 | 23.07 | 19.56 | 20.96 | 21.64 | 686200.0 | 21.64 |
2021-02-11 | 22.31 | 20.25 | 21.0 | 20.7 | 399900.0 | 20.7 |
2021-02-10 | 22.58 | 20.05 | 21.6 | 21.07 | 662400.0 | 21.07 |
2021-02-09 | 22.81 | 20.75 | 22.6 | 21.2 | 456400.0 | 21.2 |
2021-02-08 | 23.71 | 22.13 | 23.0 | 22.5 | 469400.0 | 22.5 |
2021-02-05 | 25.99 | 21.82 | 23.11 | 22.28 | 1413300.0 | 22.28 |
2021-02-04 | 22.57 | 19.5 | 19.62 | 22.55 | 479500.0 | 22.55 |
2021-02-03 | 20.36 | 19.38 | 19.71 | 19.5 | 160400.0 | 19.5 |
2021-02-02 | 20.27 | 18.8 | 19.49 | 19.43 | 193400.0 | 19.43 |
2021-02-01 | 19.49 | 18.25 | 18.32 | 19.18 | 182600.0 | 19.18 |
2021-01-29 | 19.82 | 18.01 | 19.82 | 18.68 | 250600.0 | 18.68 |
2021-01-28 | 20.43 | 18.86 | 19.23 | 19.83 | 216900.0 | 19.83 |
2021-01-27 | 20.5 | 18.61 | 20.09 | 19.03 | 359100.0 | 19.03 |
2021-01-26 | 22.07 | 20.5 | 21.55 | 21.12 | 213500.0 | 21.12 |
2021-01-25 | 23.29 | 20.5 | 21.68 | 21.16 | 635200.0 | 21.16 |
2021-01-22 | 21.95 | 20.9 | 21.57 | 21.33 | 234000.0 | 21.33 |
2021-01-21 | 22.42 | 20.47 | 22.29 | 21.63 | 580000.0 | 21.63 |
2021-01-20 | 23.14 | 21.27 | 23.0 | 22.57 | 388600.0 | 22.57 |
2021-01-19 | 23.68 | 21.38 | 21.58 | 22.77 | 632000.0 | 22.77 |
2021-01-15 | 22.61 | 21.29 | 22.25 | 21.54 | 325300.0 | 21.54 |
2021-01-14 | 23.21 | 21.62 | 22.11 | 22.25 | 704900.0 | 22.25 |
2021-01-13 | 23.97 | 22.28 | 23.59 | 22.69 | 868900.0 | 22.69 |
2021-01-12 | 23.28 | 19.0 | 20.88 | 23.28 | 4377700.0 | 23.28 |
2021-01-11 | 15.06 | 14.25 | 14.44 | 14.76 | 689800.0 | 14.76 |
2021-01-08 | 15.11 | 13.89 | 15.0 | 14.62 | 317700.0 | 14.62 |
2021-01-07 | 15.1 | 13.96 | 14.05 | 14.92 | 177400.0 | 14.92 |
2021-01-06 | 14.86 | 13.17 | 13.19 | 14.04 | 385000.0 | 14.04 |
2021-01-05 | 13.19 | 11.8 | 11.8 | 12.74 | 148100.0 | 12.74 |
2021-01-04 | 13.05 | 11.61 | 13.05 | 11.79 | 266800.0 | 11.79 |
2020-12-31 | 13.65 | 12.68 | 12.99 | 12.76 | 129600.0 | 12.76 |
2020-12-30 | 13.26 | 12.87 | 12.99 | 12.99 | 84000.0 | 12.99 |
2020-12-29 | 13.66 | 12.78 | 13.27 | 12.94 | 118000.0 | 12.94 |
2020-12-28 | 14.61 | 12.69 | 14.6 | 13.13 | 303000.0 | 13.13 |
2020-12-24 | 14.66 | 13.12 | 13.25 | 14.24 | 222600.0 | 14.24 |
2020-12-23 | 13.69 | 12.83 | 13.33 | 13.25 | 134700.0 | 13.25 |
2020-12-22 | 13.46 | 12.24 | 13.11 | 13.14 | 175400.0 | 13.14 |
2020-12-21 | 13.38 | 12.21 | 12.21 | 12.99 | 210800.0 | 12.99 |
2020-12-18 | 13.45 | 12.47 | 12.75 | 13.14 | 304400.0 | 13.14 |
2020-12-17 | 12.69 | 12.25 | 12.48 | 12.63 | 78200.0 | 12.63 |
2020-12-16 | 12.98 | 12.37 | 12.61 | 12.55 | 123100.0 | 12.55 |
2020-12-15 | 12.68 | 12.0 | 12.43 | 12.63 | 101200.0 | 12.63 |
2020-12-14 | 12.7 | 12.3 | 12.43 | 12.36 | 81300.0 | 12.36 |
2020-12-11 | 12.53 | 11.95 | 12.2 | 12.37 | 132600.0 | 12.37 |
2020-12-10 | 12.78 | 12.24 | 12.55 | 12.41 | 101200.0 | 12.41 |
2020-12-09 | 13.55 | 12.18 | 13.0 | 12.59 | 229900.0 | 12.59 |
2020-12-08 | 12.88 | 12.52 | 12.69 | 12.8 | 144300.0 | 12.8 |
2020-12-07 | 13.49 | 12.76 | 13.06 | 12.9 | 94300.0 | 12.9 |
2020-12-04 | 13.32 | 12.4 | 12.5 | 13.19 | 105200.0 | 13.19 |
2020-12-03 | 13.27 | 12.32 | 13.27 | 12.4 | 175500.0 | 12.4 |
2020-12-02 | 14.04 | 12.74 | 13.73 | 13.27 | 213600.0 | 13.27 |
2020-12-01 | 15.62 | 12.99 | 13.05 | 13.98 | 593000.0 | 13.98 |
2020-11-30 | 13.16 | 12.45 | 12.8 | 12.87 | 136400.0 | 12.87 |
2020-11-27 | 13.18 | 12.58 | 13.16 | 12.83 | 81800.0 | 12.83 |
2020-11-25 | 13.7 | 13.15 | 13.42 | 13.26 | 102000.0 | 13.26 |
2020-11-24 | 13.88 | 12.75 | 13.88 | 13.61 | 323600.0 | 13.61 |
2020-11-23 | 13.8 | 11.69 | 11.69 | 13.6 | 508400.0 | 13.6 |
2020-11-20 | 11.77 | 11.04 | 11.34 | 11.58 | 208900.0 | 11.58 |
2020-11-19 | 11.78 | 11.24 | 11.24 | 11.49 | 111300.0 | 11.49 |
2020-11-18 | 11.68 | 11.19 | 11.3 | 11.24 | 162500.0 | 11.24 |
2020-11-17 | 11.37 | 11.0 | 11.06 | 11.2 | 99800.0 | 11.2 |
2020-11-16 | 11.4 | 10.81 | 11.29 | 11.14 | 195400.0 | 11.14 |
2020-11-13 | 11.25 | 10.8 | 11.15 | 11.06 | 154700.0 | 11.06 |
2020-11-12 | 11.71 | 10.5 | 11.71 | 11.0 | 267100.0 | 11.0 |
2020-11-11 | 12.4 | 11.08 | 11.11 | 11.38 | 819000.0 | 11.38 |
2020-11-10 | 11.09 | 10.25 | 10.55 | 10.91 | 128300.0 | 10.91 |
2020-11-09 | 11.2 | 10.22 | 11.0 | 10.23 | 184500.0 | 10.23 |
2020-11-06 | 10.69 | 10.27 | 10.67 | 10.38 | 155000.0 | 10.38 |
2020-11-05 | 11.21 | 10.45 | 10.48 | 10.81 | 218900.0 | 10.81 |
2020-11-04 | 11.02 | 10.24 | 10.93 | 10.41 | 244200.0 | 10.41 |
2020-11-03 | 12.22 | 10.75 | 11.86 | 11.03 | 964900.0 | 11.03 |
2020-11-02 | 12.43 | 11.51 | 11.51 | 12.14 | 203100.0 | 12.14 |
2020-10-30 | 13.07 | 11.19 | 12.85 | 11.33 | 311700.0 | 11.33 |
2020-10-29 | 13.15 | 12.24 | 12.38 | 12.85 | 163600.0 | 12.85 |
2020-10-28 | 13.33 | 12.09 | 13.15 | 12.43 | 327200.0 | 12.43 |
2020-10-27 | 13.44 | 12.65 | 13.03 | 13.32 | 334700.0 | 13.32 |
2020-10-26 | 13.7 | 12.58 | 13.5 | 13.2 | 676800.0 | 13.2 |
2020-10-23 | 14.14 | 11.78 | 11.78 | 13.87 | 1951600.0 | 13.87 |
2020-10-22 | 12.15 | 11.16 | 11.66 | 11.72 | 282600.0 | 11.72 |
2020-10-21 | 12.42 | 11.31 | 11.63 | 11.7 | 487500.0 | 11.7 |
2020-10-20 | 12.08 | 9.62 | 9.62 | 11.63 | 1342300.0 | 11.63 |
2020-10-19 | 10.58 | 9.51 | 10.47 | 9.57 | 265700.0 | 9.57 |
2020-10-16 | 11.3 | 10.27 | 10.74 | 10.39 | 404500.0 | 10.39 |
2020-10-15 | 11.05 | 10.52 | 10.95 | 10.73 | 865000.0 | 10.73 |
2020-10-14 | 11.7 | 10.12 | 10.25 | 11.32 | 2081700.0 | 11.32 |
2020-10-13 | 8.96 | 8.5 | 8.77 | 8.64 | 668800.0 | 8.64 |
2020-10-12 | 9.08 | 8.7 | 8.99 | 8.79 | 77500.0 | 8.79 |
2020-10-09 | 9.15 | 8.7 | 8.8 | 8.93 | 126700.0 | 8.93 |
2020-10-08 | 9.35 | 8.65 | 9.24 | 8.73 | 204300.0 | 8.73 |
2020-10-07 | 9.67 | 8.78 | 8.78 | 9.01 | 394400.0 | 9.01 |
2020-10-06 | 9.24 | 8.5 | 9.03 | 8.71 | 203500.0 | 8.71 |
2020-10-05 | 9.18 | 7.95 | 8.09 | 8.91 | 345400.0 | 8.91 |
2020-10-02 | 8.06 | 7.7 | 7.7 | 7.88 | 123500.0 | 7.88 |
2020-10-01 | 8.11 | 7.63 | 7.72 | 7.86 | 123500.0 | 7.86 |
2020-09-30 | 8.16 | 7.58 | 7.92 | 7.69 | 112100.0 | 7.69 |
2020-09-29 | 7.95 | 7.63 | 7.8 | 7.79 | 175500.0 | 7.79 |
2020-09-28 | 8.04 | 7.66 | 7.71 | 7.95 | 99000.0 | 7.95 |
2020-09-25 | 7.66 | 7.47 | 7.49 | 7.59 | 109800.0 | 7.59 |
2020-09-24 | 7.79 | 7.33 | 7.47 | 7.45 | 133000.0 | 7.45 |
2020-09-23 | 7.88 | 7.36 | 7.63 | 7.43 | 151100.0 | 7.43 |
2020-09-22 | 7.95 | 7.58 | 7.95 | 7.63 | 147400.0 | 7.63 |
2020-09-21 | 8.42 | 7.64 | 8.41 | 7.83 | 363700.0 | 7.83 |
2020-09-18 | 8.66 | 7.69 | 7.98 | 8.59 | 296600.0 | 8.59 |
2020-09-17 | 8.02 | 7.0 | 7.0 | 7.83 | 216100.0 | 7.83 |
2020-09-16 | 7.15 | 6.93 | 6.93 | 7.11 | 139400.0 | 7.11 |
2020-09-15 | 7.0 | 6.39 | 6.66 | 6.92 | 101600.0 | 6.92 |
2020-09-14 | 6.69 | 6.42 | 6.42 | 6.66 | 93800.0 | 6.66 |
2020-09-11 | 6.44 | 6.1 | 6.19 | 6.4 | 94300.0 | 6.4 |
2020-09-10 | 6.5 | 6.12 | 6.17 | 6.14 | 106100.0 | 6.14 |
2020-09-09 | 6.13 | 5.76 | 5.76 | 6.07 | 80200.0 | 6.07 |
2020-09-08 | 5.87 | 5.67 | 5.85 | 5.71 | 41300.0 | 5.71 |
2020-09-04 | 6.19 | 5.84 | 6.15 | 5.96 | 60200.0 | 5.96 |
2020-09-03 | 6.22 | 6.0 | 6.22 | 6.13 | 41200.0 | 6.13 |
2020-09-02 | 6.25 | 6.13 | 6.19 | 6.2 | 32300.0 | 6.2 |
2020-09-01 | 6.38 | 6.15 | 6.18 | 6.19 | 34500.0 | 6.19 |
2020-08-31 | 6.35 | 6.23 | 6.28 | 6.28 | 37600.0 | 6.28 |
2020-08-28 | 6.62 | 6.16 | 6.58 | 6.33 | 70500.0 | 6.33 |
2020-08-27 | 6.83 | 6.51 | 6.83 | 6.58 | 35100.0 | 6.58 |
2020-08-26 | 7.02 | 6.71 | 7.02 | 6.78 | 84400.0 | 6.78 |
2020-08-25 | 7.1 | 6.76 | 6.85 | 7.03 | 45600.0 | 7.03 |
2020-08-24 | 6.83 | 6.53 | 6.58 | 6.81 | 34000.0 | 6.81 |
2020-08-21 | 6.81 | 6.56 | 6.65 | 6.58 | 75200.0 | 6.58 |
2020-08-20 | 6.84 | 6.56 | 6.82 | 6.66 | 83400.0 | 6.66 |
2020-08-19 | 7.09 | 6.82 | 6.92 | 6.86 | 85400.0 | 6.86 |
2020-08-18 | 7.16 | 6.9 | 7.08 | 6.98 | 104600.0 | 6.98 |
2020-08-17 | 7.16 | 6.91 | 6.95 | 7.14 | 131100.0 | 7.14 |
2020-08-14 | 6.93 | 6.6 | 6.6 | 6.84 | 39200.0 | 6.84 |
2020-08-13 | 6.77 | 6.42 | 6.73 | 6.64 | 44900.0 | 6.64 |
2020-08-12 | 7.07 | 6.76 | 6.85 | 6.77 | 51600.0 | 6.77 |
2020-08-11 | 7.11 | 6.78 | 6.93 | 6.82 | 94800.0 | 6.82 |
2020-08-10 | 6.92 | 6.7 | 6.7 | 6.9 | 56000.0 | 6.9 |
2020-08-07 | 6.85 | 6.58 | 6.65 | 6.73 | 55500.0 | 6.73 |
2020-08-06 | 6.93 | 6.64 | 6.93 | 6.65 | 56500.0 | 6.65 |
2020-08-05 | 6.95 | 6.75 | 6.94 | 6.91 | 44900.0 | 6.91 |
2020-08-04 | 6.89 | 6.47 | 6.51 | 6.87 | 65400.0 | 6.87 |
2020-08-03 | 6.67 | 6.43 | 6.52 | 6.53 | 74000.0 | 6.53 |
2020-07-31 | 6.81 | 6.44 | 6.8 | 6.52 | 102600.0 | 6.52 |
2020-07-30 | 7.02 | 6.8 | 6.96 | 6.84 | 68500.0 | 6.84 |
2020-07-29 | 7.17 | 6.8 | 6.83 | 7.09 | 113900.0 | 7.09 |
2020-07-28 | 6.88 | 6.7 | 6.78 | 6.76 | 91500.0 | 6.76 |
2020-07-27 | 6.81 | 6.34 | 6.34 | 6.76 | 106800.0 | 6.76 |
2020-07-24 | 6.8 | 6.32 | 6.73 | 6.35 | 89100.0 | 6.35 |
2020-07-23 | 7.21 | 6.79 | 6.94 | 6.81 | 94000.0 | 6.81 |
2020-07-22 | 6.9 | 6.61 | 6.7 | 6.9 | 92800.0 | 6.9 |
2020-07-21 | 6.95 | 6.59 | 6.75 | 6.87 | 85400.0 | 6.87 |
2020-07-20 | 6.91 | 6.64 | 6.71 | 6.71 | 86700.0 | 6.71 |
2020-07-17 | 6.86 | 6.57 | 6.7 | 6.65 | 131500.0 | 6.65 |
2020-07-16 | 6.72 | 5.88 | 6.0 | 6.64 | 257700.0 | 6.64 |
2020-07-15 | 6.12 | 5.63 | 5.63 | 6.02 | 194900.0 | 6.02 |
2020-07-14 | 5.61 | 5.37 | 5.41 | 5.51 | 261700.0 | 5.51 |
2020-07-13 | 5.98 | 5.26 | 5.7 | 5.28 | 454100.0 | 5.28 |
2020-07-10 | 5.73 | 5.49 | 5.49 | 5.65 | 257800.0 | 5.65 |
2020-07-09 | 5.65 | 5.41 | 5.58 | 5.54 | 227500.0 | 5.54 |
2020-07-08 | 5.69 | 5.48 | 5.55 | 5.58 | 85900.0 | 5.58 |
2020-07-07 | 5.7 | 5.49 | 5.53 | 5.54 | 169500.0 | 5.54 |
2020-07-06 | 5.96 | 5.56 | 5.79 | 5.61 | 181200.0 | 5.61 |
2020-07-02 | 5.84 | 5.56 | 5.84 | 5.62 | 78000.0 | 5.62 |
2020-07-01 | 5.88 | 5.58 | 5.85 | 5.64 | 120300.0 | 5.64 |
2020-06-30 | 5.83 | 5.53 | 5.7 | 5.78 | 121200.0 | 5.78 |
2020-06-29 | 5.94 | 5.58 | 5.94 | 5.74 | 131900.0 | 5.74 |
2020-06-26 | 6.1 | 5.7 | 6.01 | 5.89 | 2314900.0 | 5.89 |
2020-06-25 | 6.2 | 5.77 | 5.8 | 6.04 | 307200.0 | 6.04 |
2020-06-24 | 6.14 | 5.52 | 5.87 | 5.77 | 133400.0 | 5.77 |
2020-06-23 | 6.15 | 5.73 | 5.96 | 5.88 | 126300.0 | 5.88 |
2020-06-22 | 5.88 | 5.67 | 5.7 | 5.88 | 106100.0 | 5.88 |
2020-06-19 | 5.82 | 5.51 | 5.73 | 5.79 | 138100.0 | 5.79 |
2020-06-18 | 6.05 | 5.57 | 5.95 | 5.73 | 122800.0 | 5.73 |
2020-06-17 | 6.17 | 5.87 | 5.87 | 5.95 | 130300.0 | 5.95 |
2020-06-16 | 6.15 | 4.93 | 5.1 | 5.84 | 450800.0 | 5.84 |
2020-06-15 | 5.55 | 5.06 | 5.2 | 5.47 | 219600.0 | 5.47 |
2020-06-12 | 5.58 | 5.17 | 5.17 | 5.34 | 154000.0 | 5.34 |
2020-06-11 | 5.48 | 5.01 | 5.18 | 5.16 | 123700.0 | 5.16 |
2020-06-10 | 5.69 | 5.36 | 5.59 | 5.57 | 145000.0 | 5.57 |
2020-06-09 | 5.69 | 5.2 | 5.23 | 5.6 | 136100.0 | 5.6 |
2020-06-08 | 5.3 | 5.02 | 5.21 | 5.24 | 103800.0 | 5.24 |
2020-06-05 | 5.72 | 5.06 | 5.45 | 5.17 | 255900.0 | 5.17 |
2020-06-04 | 5.35 | 5.18 | 5.24 | 5.35 | 59800.0 | 5.35 |
2020-06-03 | 5.39 | 4.94 | 5.15 | 5.29 | 86300.0 | 5.29 |
2020-06-02 | 5.13 | 4.79 | 4.86 | 5.13 | 84500.0 | 5.13 |
2020-06-01 | 4.97 | 4.72 | 4.8 | 4.87 | 36200.0 | 4.87 |
2020-05-29 | 5.01 | 4.7 | 5.0 | 4.77 | 60800.0 | 4.77 |
2020-05-28 | 5.17 | 4.9 | 5.0 | 5.01 | 54400.0 | 5.01 |
2020-05-27 | 5.0 | 4.64 | 4.8 | 5.0 | 73800.0 | 5.0 |
2020-05-26 | 5.12 | 4.77 | 4.99 | 4.81 | 72000.0 | 4.81 |
2020-05-22 | 5.01 | 4.64 | 4.66 | 4.96 | 65400.0 | 4.96 |
2020-05-21 | 5.0 | 4.67 | 4.95 | 4.7 | 85000.0 | 4.7 |
2020-05-20 | 5.27 | 4.85 | 5.13 | 4.95 | 103500.0 | 4.95 |
2020-05-19 | 5.33 | 5.1 | 5.3 | 5.1 | 111100.0 | 5.1 |
2020-05-18 | 5.36 | 5.14 | 5.22 | 5.28 | 111900.0 | 5.28 |
2020-05-15 | 5.24 | 4.92 | 4.92 | 5.0 | 64100.0 | 5.0 |
2020-05-14 | 5.16 | 4.89 | 5.12 | 4.92 | 60100.0 | 4.92 |
2020-05-13 | 5.38 | 4.9 | 5.38 | 5.19 | 78400.0 | 5.19 |
2020-05-12 | 5.94 | 5.33 | 5.86 | 5.36 | 190300.0 | 5.36 |
2020-05-11 | 5.87 | 5.16 | 5.25 | 5.77 | 428200.0 | 5.77 |
2020-05-08 | 5.29 | 4.78 | 5.06 | 5.25 | 268900.0 | 5.25 |
2020-05-07 | 5.11 | 4.96 | 5.01 | 5.02 | 231900.0 | 5.02 |
2020-05-06 | 5.04 | 4.91 | 4.94 | 4.97 | 198900.0 | 4.97 |
2020-05-05 | 5.04 | 4.71 | 4.9 | 4.87 | 228900.0 | 4.87 |
2020-05-04 | 4.93 | 4.39 | 4.45 | 4.87 | 228300.0 | 4.87 |
2020-05-01 | 4.72 | 4.4 | 4.59 | 4.45 | 72100.0 | 4.45 |
2020-04-30 | 4.87 | 4.54 | 4.85 | 4.74 | 74100.0 | 4.74 |
2020-04-29 | 5.03 | 4.8 | 4.94 | 4.89 | 99300.0 | 4.89 |
2020-04-28 | 5.05 | 4.83 | 5.03 | 4.93 | 79400.0 | 4.93 |
2020-04-27 | 5.16 | 4.81 | 4.96 | 4.85 | 167900.0 | 4.85 |
2020-04-24 | 5.09 | 4.87 | 4.97 | 4.99 | 121600.0 | 4.99 |
2020-04-23 | 5.21 | 4.89 | 5.06 | 4.96 | 222600.0 | 4.96 |
2020-04-22 | 5.08 | 4.67 | 4.8 | 4.96 | 253900.0 | 4.96 |
2020-04-21 | 4.8 | 4.36 | 4.47 | 4.75 | 231900.0 | 4.75 |
2020-04-20 | 4.64 | 4.12 | 4.12 | 4.38 | 208700.0 | 4.38 |
2020-04-17 | 4.82 | 4.11 | 4.6 | 4.22 | 460600.0 | 4.22 |
2020-04-16 | 4.67 | 4.23 | 4.46 | 4.61 | 235500.0 | 4.61 |
2020-04-15 | 4.56 | 3.85 | 4.0 | 4.49 | 509500.0 | 4.49 |
2020-04-14 | 4.33 | 3.85 | 4.1 | 4.01 | 604900.0 | 4.01 |
2020-04-13 | 4.4 | 3.51 | 3.56 | 4.01 | 397800.0 | 4.01 |
2020-04-09 | 4.31 | 3.53 | 3.9 | 3.57 | 300400.0 | 3.57 |
2020-04-08 | 4.4 | 3.74 | 4.24 | 3.9 | 530800.0 | 3.9 |
2020-04-07 | 4.32 | 3.82 | 3.99 | 4.25 | 396000.0 | 4.25 |
2020-04-06 | 3.97 | 3.44 | 3.49 | 3.92 | 178200.0 | 3.92 |
2020-04-03 | 3.65 | 3.07 | 3.16 | 3.43 | 173600.0 | 3.43 |
2020-04-02 | 3.51 | 3.14 | 3.3 | 3.15 | 177200.0 | 3.15 |
2020-04-01 | 3.35 | 2.75 | 2.85 | 3.26 | 152000.0 | 3.26 |
2020-03-31 | 2.9 | 2.65 | 2.65 | 2.85 | 96800.0 | 2.85 |
2020-03-30 | 3.21 | 2.59 | 3.05 | 2.64 | 230100.0 | 2.64 |
2020-03-27 | 3.02 | 2.72 | 2.75 | 3.02 | 75300.0 | 3.02 |
2020-03-26 | 2.8 | 2.56 | 2.6 | 2.76 | 97400.0 | 2.76 |
2020-03-25 | 2.66 | 2.38 | 2.38 | 2.58 | 78900.0 | 2.58 |
2020-03-24 | 2.35 | 2.1 | 2.1 | 2.33 | 91300.0 | 2.33 |
2020-03-23 | 2.16 | 1.85 | 1.87 | 2.05 | 116600.0 | 2.05 |
2020-03-20 | 2.43 | 1.82 | 2.25 | 1.83 | 69500.0 | 1.83 |
2020-03-19 | 2.37 | 2.15 | 2.25 | 2.15 | 23900.0 | 2.15 |
2020-03-18 | 2.45 | 2.18 | 2.45 | 2.22 | 44600.0 | 2.22 |
2020-03-17 | 2.63 | 2.39 | 2.63 | 2.39 | 63500.0 | 2.39 |
2020-03-16 | 2.89 | 2.55 | 2.79 | 2.59 | 53000.0 | 2.59 |
2020-03-13 | 3.13 | 2.65 | 3.02 | 2.75 | 85400.0 | 2.75 |
2020-03-12 | 3.05 | 2.76 | 2.81 | 2.79 | 91400.0 | 2.79 |
2020-03-11 | 3.0 | 2.84 | 3.0 | 2.93 | 86100.0 | 2.93 |
2020-03-10 | 3.22 | 2.9 | 3.12 | 3.01 | 72900.0 | 3.01 |
2020-03-09 | 3.34 | 3.11 | 3.3 | 3.11 | 110900.0 | 3.11 |
2020-03-06 | 3.47 | 3.27 | 3.27 | 3.32 | 40700.0 | 3.32 |
2020-03-05 | 3.5 | 3.29 | 3.5 | 3.3 | 60100.0 | 3.3 |
2020-03-04 | 3.74 | 3.51 | 3.7 | 3.52 | 41500.0 | 3.52 |
2020-03-03 | 3.81 | 3.62 | 3.71 | 3.67 | 79200.0 | 3.67 |
2020-03-02 | 3.8 | 3.63 | 3.7 | 3.78 | 35900.0 | 3.78 |
2020-02-28 | 3.81 | 3.3 | 3.3 | 3.71 | 135000.0 | 3.71 |
2020-02-27 | 3.41 | 3.06 | 3.33 | 3.3 | 90800.0 | 3.3 |
2020-02-26 | 3.6 | 3.37 | 3.6 | 3.38 | 35800.0 | 3.38 |
2020-02-25 | 3.83 | 3.42 | 3.49 | 3.53 | 161600.0 | 3.53 |
2020-02-24 | 3.65 | 3.44 | 3.47 | 3.46 | 94000.0 | 3.46 |
2020-02-21 | 3.74 | 3.52 | 3.72 | 3.65 | 99100.0 | 3.65 |
2020-02-20 | 3.89 | 3.75 | 3.75 | 3.75 | 44100.0 | 3.75 |
2020-02-19 | 3.89 | 3.68 | 3.74 | 3.79 | 88100.0 | 3.79 |
2020-02-18 | 3.85 | 3.71 | 3.81 | 3.75 | 28300.0 | 3.75 |