名前 | XL Fleet Corp. Class A Common Stock |
ティッカー | XL |
国 | nan |
上場年 | 2019.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.2 | 19.75 | 20.56 | 19.87 | 6935800.0 | 19.87 |
2021-02-12 | 20.77 | 19.07 | 19.65 | 20.39 | 6973400.0 | 20.39 |
2021-02-11 | 20.37 | 19.2 | 19.85 | 19.75 | 6371100.0 | 19.75 |
2021-02-10 | 21.63 | 19.6 | 20.99 | 19.82 | 9595800.0 | 19.82 |
2021-02-09 | 21.59 | 19.85 | 20.22 | 20.69 | 9848000.0 | 20.69 |
2021-02-08 | 20.74 | 19.71 | 20.2 | 20.4 | 6520500.0 | 20.4 |
2021-02-05 | 20.92 | 19.89 | 20.34 | 20.08 | 5034000.0 | 20.08 |
2021-02-04 | 22.22 | 20.22 | 21.26 | 20.46 | 15676100.0 | 20.46 |
2021-02-03 | 20.49 | 19.4 | 20.38 | 19.62 | 6698700.0 | 19.62 |
2021-02-02 | 21.5 | 20.0 | 20.35 | 20.15 | 6496400.0 | 20.15 |
2021-02-01 | 21.08 | 18.52 | 19.1 | 20.22 | 17185500.0 | 20.22 |
2021-01-29 | 19.93 | 18.6 | 19.91 | 18.98 | 7583800.0 | 18.98 |
2021-01-28 | 20.0 | 18.89 | 19.87 | 19.09 | 5608000.0 | 19.09 |
2021-01-27 | 21.49 | 19.33 | 19.96 | 19.49 | 8851000.0 | 19.49 |
2021-01-26 | 22.4 | 20.51 | 20.58 | 20.81 | 16899400.0 | 20.81 |
2021-01-25 | 20.92 | 18.9 | 20.48 | 19.96 | 11227800.0 | 19.96 |
2021-01-22 | 21.39 | 19.71 | 20.27 | 21.0 | 12500800.0 | 21.0 |
2021-01-21 | 19.64 | 18.51 | 19.0 | 19.19 | 6922800.0 | 19.19 |
2021-01-20 | 19.95 | 18.8 | 19.9 | 18.97 | 6810500.0 | 18.97 |
2021-01-19 | 20.83 | 19.47 | 20.83 | 19.77 | 7308900.0 | 19.77 |
2021-01-15 | 21.67 | 20.05 | 21.67 | 20.13 | 7543500.0 | 20.13 |
2021-01-14 | 23.52 | 21.3 | 22.86 | 21.65 | 9565400.0 | 21.65 |
2021-01-13 | 23.25 | 20.76 | 21.5 | 22.02 | 13757700.0 | 22.02 |
2021-01-12 | 21.8 | 20.0 | 20.85 | 20.95 | 9679500.0 | 20.95 |
2021-01-11 | 21.97 | 20.28 | 20.7 | 20.74 | 4551700.0 | 20.74 |
2021-01-08 | 23.0 | 20.95 | 22.06 | 21.24 | 7819900.0 | 21.24 |
2021-01-07 | 22.43 | 20.55 | 21.46 | 22.09 | 8433000.0 | 22.09 |
2021-01-06 | 22.55 | 19.75 | 21.11 | 20.03 | 11075400.0 | 20.03 |
2021-01-05 | 21.94 | 20.0 | 20.0 | 20.96 | 10173900.0 | 20.96 |
2021-01-04 | 23.0 | 20.0 | 22.29 | 20.07 | 13052600.0 | 20.07 |
2020-12-31 | 24.8 | 21.75 | 23.1 | 23.73 | 19643900.0 | 23.73 |
2020-12-30 | 25.87 | 22.51 | 24.23 | 22.8 | 12863000.0 | 22.8 |
2020-12-29 | 26.35 | 23.58 | 26.22 | 24.39 | 14623600.0 | 24.39 |
2020-12-28 | 32.81 | 26.22 | 31.48 | 26.84 | 19474700.0 | 26.84 |
2020-12-24 | 35.0 | 29.01 | 34.94 | 29.78 | 32162000.0 | 29.78 |
2020-12-23 | 34.61 | 18.81 | 19.74 | 32.59 | 91449600.0 | 32.59 |
2020-12-22 | 19.3 | 17.25 | 18.89 | 17.52 | 10236900.0 | 17.52 |
2020-12-21 | 19.8 | 18.0 | 18.56 | 19.54 | 22775300.0 | 19.54 |
2020-12-18 | 15.94 | 14.95 | 15.46 | 15.32 | 6408900.0 | 15.32 |
2020-12-17 | 15.36 | 14.56 | 14.81 | 15.36 | 2382900.0 | 15.36 |
2020-12-16 | 15.5 | 14.3 | 14.43 | 15.05 | 4278700.0 | 15.05 |
2020-12-15 | 15.54 | 14.2 | 15.52 | 14.29 | 4970000.0 | 14.29 |
2020-12-14 | 16.48 | 15.11 | 16.45 | 15.6 | 3229400.0 | 15.6 |
2020-12-11 | 17.24 | 15.39 | 16.9 | 16.19 | 4185700.0 | 16.19 |
2020-12-10 | 17.5 | 16.05 | 16.25 | 17.16 | 3933100.0 | 17.16 |
2020-12-09 | 18.38 | 16.31 | 18.23 | 17.18 | 9702500.0 | 17.18 |
2020-12-08 | 16.3 | 15.02 | 16.0 | 15.72 | 5415200.0 | 15.72 |
2020-12-07 | 17.16 | 15.6 | 16.4 | 16.0 | 6666200.0 | 16.0 |
2020-12-04 | 16.72 | 14.1 | 14.4 | 16.25 | 6783100.0 | 16.25 |
2020-12-03 | 14.8 | 13.6 | 14.17 | 14.13 | 4152800.0 | 14.13 |
2020-12-02 | 13.76 | 12.52 | 13.07 | 13.5 | 3952500.0 | 13.5 |
2020-12-01 | 14.75 | 13.32 | 14.75 | 13.76 | 4144000.0 | 13.76 |
2020-11-30 | 15.85 | 13.65 | 15.2 | 14.04 | 6393900.0 | 14.04 |
2020-11-27 | 14.78 | 13.75 | 14.48 | 14.6 | 7048200.0 | 14.6 |
2020-11-25 | 12.69 | 11.62 | 11.81 | 12.54 | 3964500.0 | 12.54 |
2020-11-24 | 13.55 | 11.52 | 13.48 | 11.93 | 7207800.0 | 11.93 |
2020-11-23 | 12.64 | 11.9 | 12.35 | 12.13 | 5812900.0 | 12.13 |
2020-11-20 | 12.09 | 11.1 | 11.89 | 11.34 | 4242500.0 | 11.34 |
2020-11-19 | 11.88 | 10.66 | 10.68 | 11.67 | 9284500.0 | 11.67 |
2020-11-18 | 10.96 | 10.36 | 10.62 | 10.47 | 4076700.0 | 10.47 |
2020-11-17 | 10.55 | 10.33 | 10.38 | 10.5 | 1570000.0 | 10.5 |
2020-11-16 | 10.58 | 10.22 | 10.49 | 10.36 | 4425900.0 | 10.36 |
2020-11-13 | 10.15 | 10.07 | 10.09 | 10.11 | 2049100.0 | 10.11 |
2020-11-12 | 10.13 | 10.06 | 10.11 | 10.08 | 957900.0 | 10.08 |
2020-11-11 | 10.09 | 10.05 | 10.05 | 10.06 | 529400.0 | 10.06 |
2020-11-10 | 10.1 | 10.05 | 10.06 | 10.07 | 407500.0 | 10.07 |
2020-11-09 | 10.18 | 10.05 | 10.08 | 10.05 | 1194400.0 | 10.05 |
2020-11-06 | 10.1 | 10.04 | 10.04 | 10.09 | 553700.0 | 10.09 |
2020-11-05 | 10.11 | 10.04 | 10.04 | 10.05 | 558400.0 | 10.05 |
2020-11-04 | 10.18 | 10.05 | 10.18 | 10.05 | 531100.0 | 10.05 |
2020-11-03 | 10.19 | 10.03 | 10.05 | 10.09 | 411300.0 | 10.09 |
2020-11-02 | 10.24 | 10.02 | 10.02 | 10.03 | 519100.0 | 10.03 |
2020-10-30 | 10.06 | 10.02 | 10.02 | 10.04 | 1136300.0 | 10.04 |
2020-10-29 | 10.1 | 10.0 | 10.01 | 10.02 | 516800.0 | 10.02 |
2020-10-28 | 10.07 | 9.98 | 9.99 | 10.04 | 1383200.0 | 10.04 |
2020-10-27 | 10.19 | 10.1 | 10.18 | 10.13 | 940200.0 | 10.13 |
2020-10-26 | 10.32 | 10.13 | 10.32 | 10.19 | 1443300.0 | 10.19 |
2020-10-23 | 10.4 | 10.17 | 10.26 | 10.33 | 939400.0 | 10.33 |
2020-10-22 | 10.32 | 10.15 | 10.17 | 10.19 | 1000900.0 | 10.19 |
2020-10-21 | 10.26 | 10.17 | 10.25 | 10.19 | 1016000.0 | 10.19 |
2020-10-20 | 10.33 | 10.21 | 10.29 | 10.26 | 910100.0 | 10.26 |
2020-10-19 | 10.45 | 10.3 | 10.45 | 10.33 | 612500.0 | 10.33 |
2020-10-16 | 10.48 | 10.3 | 10.43 | 10.42 | 556900.0 | 10.42 |
2020-10-15 | 10.5 | 10.4 | 10.42 | 10.45 | 633200.0 | 10.45 |
2020-10-14 | 10.65 | 10.41 | 10.65 | 10.62 | 1020400.0 | 10.62 |
2020-10-13 | 10.7 | 10.54 | 10.65 | 10.7 | 741700.0 | 10.7 |
2020-10-12 | 10.85 | 10.66 | 10.77 | 10.74 | 586600.0 | 10.74 |
2020-10-09 | 11.0 | 10.51 | 10.51 | 10.89 | 1548500.0 | 10.89 |
2020-10-08 | 10.79 | 10.32 | 10.37 | 10.57 | 1455500.0 | 10.57 |
2020-10-07 | 10.6 | 10.32 | 10.51 | 10.37 | 1486500.0 | 10.37 |
2020-10-06 | 10.9 | 10.45 | 10.86 | 10.63 | 2881800.0 | 10.63 |
2020-10-05 | 11.27 | 10.8 | 11.18 | 10.98 | 2719100.0 | 10.98 |
2020-10-02 | 11.3 | 10.93 | 10.99 | 11.03 | 1986900.0 | 11.03 |
2020-10-01 | 11.69 | 11.11 | 11.53 | 11.38 | 1897400.0 | 11.38 |
2020-09-30 | 12.1 | 11.25 | 11.91 | 11.53 | 1812000.0 | 11.53 |
2020-09-29 | 12.3 | 11.66 | 11.97 | 11.71 | 1888100.0 | 11.71 |
2020-09-28 | 12.36 | 11.9 | 12.36 | 12.0 | 2148800.0 | 12.0 |
2020-09-25 | 12.22 | 11.6 | 11.73 | 11.95 | 1991200.0 | 11.95 |
2020-09-24 | 12.12 | 10.87 | 11.82 | 11.32 | 4065100.0 | 11.32 |
2020-09-23 | 13.55 | 12.15 | 13.4 | 12.52 | 4866100.0 | 12.52 |
2020-09-22 | 13.8 | 12.68 | 13.35 | 12.76 | 3836300.0 | 12.76 |
2020-09-21 | 14.0 | 12.73 | 12.94 | 13.31 | 16488700.0 | 13.31 |
2020-09-18 | 12.65 | 11.55 | 12.55 | 12.1 | 19063000.0 | 12.1 |
2020-09-17 | 10.6 | 10.42 | 10.5 | 10.59 | 152900.0 | 10.59 |
2020-09-16 | 10.65 | 10.46 | 10.55 | 10.64 | 192900.0 | 10.64 |
2020-09-15 | 10.54 | 10.43 | 10.43 | 10.52 | 111100.0 | 10.52 |
2020-09-14 | 10.53 | 10.44 | 10.49 | 10.47 | 27400.0 | 10.47 |
2020-09-11 | 10.5 | 10.36 | 10.45 | 10.49 | 179600.0 | 10.49 |
2020-09-10 | 10.5 | 10.3 | 10.3 | 10.4 | 445300.0 | 10.4 |
2020-09-09 | 10.35 | 10.27 | 10.3 | 10.3 | 257100.0 | 10.3 |
2020-09-08 | 10.29 | 10.22 | 10.25 | 10.25 | 23600.0 | 10.25 |
2020-09-04 | 10.25 | 10.15 | 10.25 | 10.24 | 9500.0 | 10.24 |
2020-09-03 | 10.26 | 10.18 | 10.2 | 10.26 | 170000.0 | 10.26 |
2020-09-02 | 10.2 | 10.19 | 10.2 | 10.2 | 35600.0 | 10.2 |
2020-09-01 | 10.2 | 10.1 | 10.1 | 10.1 | 88000.0 | 10.1 |
2020-08-31 | 10.1 | 10.05 | 10.06 | 10.09 | 49100.0 | 10.09 |
2020-08-28 | 10.15 | 10.1 | 10.15 | 10.1 | 6600.0 | 10.1 |
2020-08-27 | 10.19 | 10.08 | 10.12 | 10.1 | 12900.0 | 10.1 |
2020-08-26 | 10.15 | 10.05 | 10.05 | 10.15 | 305300.0 | 10.15 |
2020-08-25 | 10.2 | 10.06 | 10.09 | 10.06 | 67800.0 | 10.06 |
2020-08-24 | 10.2 | 10.03 | 10.17 | 10.03 | 32200.0 | 10.03 |
2020-08-21 | 10.05 | 10.01 | 10.01 | 10.05 | 133800.0 | 10.05 |
2020-08-20 | 10.05 | 10.0 | 10.0 | 10.05 | 1400.0 | 10.05 |
2020-08-19 | 10.14 | 10.02 | 10.13 | 10.02 | 5600.0 | 10.02 |
2020-08-18 | 10.09 | 10.03 | 10.08 | 10.03 | 518800.0 | 10.03 |
2020-08-17 | 10.15 | 10.06 | 10.15 | 10.07 | 4000.0 | 10.07 |
2020-08-14 | 10.11 | 10.11 | 10.11 | 10.11 | 2400.0 | 10.11 |
2020-08-13 | 10.16 | 10.11 | 10.13 | 10.11 | 10800.0 | 10.11 |
2020-08-12 | 10.15 | 10.11 | 10.12 | 10.11 | 239100.0 | 10.11 |
2020-08-11 | 10.14 | 10.08 | 10.11 | 10.12 | 9000.0 | 10.12 |
2020-08-10 | 10.25 | 10.11 | 10.25 | 10.11 | 6000.0 | 10.11 |
2020-08-07 | 10.16 | 10.08 | 10.16 | 10.08 | 500.0 | 10.08 |
2020-08-06 | 10.15 | 10.15 | 10.15 | 10.15 | 700.0 | 10.15 |
2020-08-05 | 10.25 | 10.11 | 10.25 | 10.2 | 1500.0 | 10.2 |
2020-08-04 | 10.19 | 10.08 | 10.1 | 10.1 | 423900.0 | 10.1 |
2020-08-03 | 10.35 | 10.1 | 10.1 | 10.23 | 33000.0 | 10.23 |
2020-07-31 | 10.3 | 10.08 | 10.16 | 10.1 | 107600.0 | 10.1 |
2020-07-30 | 10.22 | 10.14 | 10.22 | 10.15 | 57500.0 | 10.15 |
2020-07-29 | 10.26 | 10.18 | 10.2 | 10.2 | 60400.0 | 10.2 |
2020-07-28 | 10.34 | 10.2 | 10.34 | 10.22 | 3800.0 | 10.22 |
2020-07-27 | 10.28 | 10.22 | 10.28 | 10.22 | 500.0 | 10.22 |
2020-07-24 | 10.35 | 10.2 | 10.2 | 10.2 | 20300.0 | 10.2 |
2020-07-23 | 10.33 | 10.21 | 10.33 | 10.28 | 11400.0 | 10.28 |
2020-07-22 | 10.35 | 10.24 | 10.29 | 10.35 | 22800.0 | 10.35 |
2020-07-21 | 10.35 | 10.2 | 10.3 | 10.28 | 22400.0 | 10.28 |
2020-07-20 | 10.35 | 10.3 | 10.3 | 10.32 | 72100.0 | 10.32 |
2020-07-17 | 10.37 | 10.24 | 10.37 | 10.31 | 71800.0 | 10.31 |
2020-07-16 | 10.29 | 10.2 | 10.2 | 10.29 | 93000.0 | 10.29 |
2020-07-15 | 10.23 | 10.2 | 10.23 | 10.23 | 56500.0 | 10.23 |
2020-07-14 | 10.26 | 10.14 | 10.25 | 10.23 | 48300.0 | 10.23 |
2020-07-13 | 10.31 | 10.2 | 10.2 | 10.21 | 45200.0 | 10.21 |
2020-07-10 | 10.25 | 10.08 | 10.08 | 10.25 | 109800.0 | 10.25 |
2020-07-09 | 10.14 | 10.08 | 10.14 | 10.08 | 25500.0 | 10.08 |
2020-07-08 | 10.17 | 10.07 | 10.07 | 10.15 | 36400.0 | 10.15 |
2020-07-07 | 10.15 | 10.11 | 10.15 | 10.11 | 289100.0 | 10.11 |
2020-07-06 | 10.15 | 10.11 | 10.15 | 10.11 | 138100.0 | 10.11 |
2020-07-02 | 10.18 | 10.06 | 10.1 | 10.15 | 228700.0 | 10.15 |
2020-07-01 | 10.18 | 10.1 | 10.11 | 10.13 | 977400.0 | 10.13 |
2020-06-30 | 10.18 | 10.12 | 10.18 | 10.15 | 67100.0 | 10.15 |
2020-06-29 | 10.23 | 10.15 | 10.18 | 10.18 | 91200.0 | 10.18 |
2020-06-26 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
2020-06-25 | 10.18 | 10.14 | 10.18 | 10.16 | 14700.0 | 10.16 |
2020-06-24 | 10.18 | 10.14 | 10.16 | 10.18 | 4400.0 | 10.18 |
2020-06-23 | 10.18 | 10.14 | 10.15 | 10.15 | 4500.0 | 10.15 |
2020-06-22 | 10.2 | 10.06 | 10.06 | 10.15 | 46000.0 | 10.15 |
2020-06-19 | 10.12 | 10.06 | 10.07 | 10.1 | 179800.0 | 10.1 |
2020-06-18 | 10.02 | 10.0 | 10.02 | 10.01 | 137900.0 | 10.01 |
2020-06-17 | 10.01 | 9.98 | 10.01 | 10.01 | 50400.0 | 10.01 |
2020-06-16 | 10.02 | 9.99 | 10.0 | 10.02 | 41700.0 | 10.02 |
2020-06-15 | 10.01 | 10.0 | 10.0 | 10.0 | 10900.0 | 10.0 |
2020-06-12 | 10.01 | 9.97 | 9.97 | 10.0 | 15700.0 | 10.0 |
2020-06-11 | 10.01 | 9.96 | 9.96 | 10.01 | 191700.0 | 10.01 |
2020-06-10 | 10.02 | 9.99 | 10.02 | 10.0 | 7700.0 | 10.0 |
2020-06-09 | 10.01 | 9.99 | 10.01 | 10.0 | 210700.0 | 10.0 |
2020-06-08 | 10.0 | 9.97 | 10.0 | 10.0 | 50400.0 | 10.0 |
2020-06-05 | 10.0 | 9.95 | 10.0 | 9.95 | 706300.0 | 9.95 |
2020-06-04 | 9.95 | 9.95 | 9.95 | 9.95 | 1000.0 | 9.95 |
2020-06-03 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-06-02 | 10.0 | 9.97 | 9.97 | 10.0 | 2700.0 | 10.0 |
2020-06-01 | 10.0 | 9.95 | 9.95 | 9.97 | 239500.0 | 9.97 |
2020-05-29 | 9.99 | 9.93 | 9.95 | 9.94 | 91500.0 | 9.94 |
2020-05-28 | 9.98 | 9.95 | 9.98 | 9.95 | 51500.0 | 9.95 |
2020-05-27 | 9.95 | 9.95 | 9.95 | 9.95 | 200.0 | 9.95 |
2020-05-26 | 9.97 | 9.95 | 9.95 | 9.97 | 50400.0 | 9.97 |
2020-05-22 | 9.98 | 9.95 | 9.95 | 9.97 | 3000.0 | 9.97 |
2020-05-21 | 9.95 | 9.9 | 9.95 | 9.9 | 104700.0 | 9.9 |
2020-05-20 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-19 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-18 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-15 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-14 | 9.95 | 9.95 | 9.95 | 9.95 | 200.0 | 9.95 |
2020-05-13 | 9.98 | 9.98 | 9.98 | 9.98 | 1000.0 | 9.98 |
2020-05-12 | 9.98 | 9.95 | 9.96 | 9.98 | 5000.0 | 9.98 |
2020-05-11 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-08 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-07 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-05-06 | 9.95 | 9.95 | 9.95 | 9.95 | 220000.0 | 9.95 |
2020-05-05 | 9.97 | 9.95 | 9.97 | 9.95 | 103200.0 | 9.95 |
2020-05-04 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
2020-05-01 | 9.98 | 9.94 | 9.94 | 9.94 | 52500.0 | 9.94 |
2020-04-30 | 9.98 | 9.94 | 9.96 | 9.94 | 1400.0 | 9.94 |
2020-04-29 | 9.98 | 9.94 | 9.94 | 9.98 | 1400.0 | 9.98 |
2020-04-28 | 9.94 | 9.94 | 9.94 | 9.94 | 500.0 | 9.94 |
2020-04-27 | 9.96 | 9.96 | 9.96 | 9.96 | 96600.0 | 9.96 |
2020-04-24 | 9.98 | 9.95 | 9.98 | 9.96 | 152900.0 | 9.96 |
2020-04-23 | 9.95 | 9.95 | 9.95 | 9.95 | 200200.0 | 9.95 |
2020-04-22 | 9.93 | 9.93 | 9.93 | 9.93 | 23500.0 | 9.93 |
2020-04-21 | 9.98 | 9.92 | 9.98 | 9.94 | 177300.0 | 9.94 |
2020-04-20 | 9.98 | 9.91 | 9.96 | 9.98 | 703500.0 | 9.98 |
2020-04-17 | 9.98 | 9.94 | 9.95 | 9.98 | 41000.0 | 9.98 |
2020-04-16 | 9.98 | 9.9 | 9.94 | 9.95 | 640300.0 | 9.95 |
2020-04-15 | 9.96 | 9.93 | 9.93 | 9.93 | 1300.0 | 9.93 |
2020-04-14 | 9.96 | 9.75 | 9.75 | 9.93 | 5600.0 | 9.93 |
2020-04-13 | 9.98 | 9.93 | 9.98 | 9.93 | 2300.0 | 9.93 |
2020-04-09 | 9.97 | 9.97 | 9.97 | 9.97 | 1100.0 | 9.97 |
2020-04-08 | 9.95 | 9.94 | 9.95 | 9.95 | 108000.0 | 9.95 |
2020-04-07 | 9.95 | 9.83 | 9.84 | 9.95 | 1600.0 | 9.95 |
2020-04-06 | 9.95 | 9.9 | 9.95 | 9.92 | 242400.0 | 9.92 |
2020-04-03 | 9.95 | 9.95 | 9.95 | 9.95 | 5100.0 | 9.95 |
2020-04-02 | 9.95 | 9.9 | 9.9 | 9.95 | 364500.0 | 9.95 |
2020-04-01 | 9.95 | 9.9 | 9.91 | 9.9 | 100600.0 | 9.9 |
2020-03-31 | 9.91 | 9.86 | 9.9 | 9.91 | 1578700.0 | 9.91 |
2020-03-30 | 9.95 | 9.77 | 9.77 | 9.9 | 53900.0 | 9.9 |
2020-03-27 | 9.9 | 9.9 | 9.9 | 9.9 | 1100.0 | 9.9 |
2020-03-26 | 9.8 | 9.68 | 9.74 | 9.8 | 122200.0 | 9.8 |
2020-03-25 | 9.77 | 9.74 | 9.75 | 9.77 | 500.0 | 9.77 |
2020-03-24 | 9.8 | 9.75 | 9.77 | 9.77 | 113300.0 | 9.77 |
2020-03-23 | 9.8 | 9.7 | 9.8 | 9.71 | 24000.0 | 9.71 |
2020-03-20 | 9.75 | 9.65 | 9.65 | 9.75 | 157800.0 | 9.75 |
2020-03-19 | 9.7 | 9.61 | 9.7 | 9.65 | 74900.0 | 9.65 |
2020-03-18 | 9.69 | 9.5 | 9.69 | 9.61 | 213300.0 | 9.61 |
2020-03-17 | 9.7 | 9.65 | 9.68 | 9.7 | 399400.0 | 9.7 |
2020-03-16 | 9.88 | 9.6 | 9.88 | 9.6 | 2901000.0 | 9.6 |
2020-03-13 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-03-12 | 9.85 | 9.85 | 9.85 | 9.85 | 10000.0 | 9.85 |
2020-03-11 | 9.9 | 9.9 | 9.9 | 9.9 | 193500.0 | 9.9 |
2020-03-10 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-03-09 | 9.95 | 9.85 | 9.85 | 9.9 | 1300.0 | 9.9 |
2020-03-06 | 10.03 | 10.03 | 10.03 | 10.03 | 367000.0 | 10.03 |
2020-03-05 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 | 10.03 |
2020-03-04 | 10.03 | 10.03 | 10.03 | 10.03 | 300.0 | 10.03 |
2020-03-03 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-03-02 | 10.01 | 10.0 | 10.0 | 10.01 | 50000.0 | 10.01 |
2020-02-28 | 10.05 | 10.0 | 10.05 | 10.01 | 66000.0 | 10.01 |
2020-02-27 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-02-26 | 10.08 | 10.05 | 10.08 | 10.05 | 112200.0 | 10.05 |
2020-02-25 | 10.06 | 10.05 | 10.05 | 10.06 | 276400.0 | 10.06 |
2020-02-24 | 10.05 | 10.05 | 10.05 | 10.05 | 100000.0 | 10.05 |
2020-02-21 | 10.08 | 10.08 | 10.08 | 10.08 | 1500.0 | 10.08 |
2020-02-20 | 10.05 | 10.05 | 10.05 | 10.05 | 1400.0 | 10.05 |
2020-02-19 | 10.05 | 10.05 | 10.05 | 10.05 | 10000.0 | 10.05 |
2020-02-18 | 10.08 | 10.03 | 10.05 | 10.08 | 18600.0 | 10.08 |