名前 | Arlington Asset Investment Corp Class A (new) |
ティッカー | AAIC |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.1 | 3.84 | 3.89 | 4.06 | 536500.0 | 4.06 |
2021-02-12 | 3.89 | 3.68 | 3.7 | 3.89 | 243600.0 | 3.89 |
2021-02-11 | 3.76 | 3.65 | 3.69 | 3.72 | 190800.0 | 3.72 |
2021-02-10 | 3.74 | 3.65 | 3.68 | 3.67 | 142700.0 | 3.67 |
2021-02-09 | 3.71 | 3.64 | 3.7 | 3.71 | 209700.0 | 3.71 |
2021-02-08 | 3.75 | 3.67 | 3.68 | 3.74 | 131300.0 | 3.74 |
2021-02-05 | 3.73 | 3.64 | 3.7 | 3.69 | 105800.0 | 3.69 |
2021-02-04 | 3.74 | 3.59 | 3.62 | 3.7 | 198200.0 | 3.7 |
2021-02-03 | 3.66 | 3.55 | 3.58 | 3.64 | 226200.0 | 3.64 |
2021-02-02 | 3.69 | 3.59 | 3.64 | 3.62 | 167200.0 | 3.62 |
2021-02-01 | 3.67 | 3.55 | 3.59 | 3.66 | 184900.0 | 3.66 |
2021-01-29 | 3.68 | 3.6 | 3.68 | 3.62 | 185900.0 | 3.62 |
2021-01-28 | 3.74 | 3.63 | 3.74 | 3.69 | 160100.0 | 3.69 |
2021-01-27 | 3.8 | 3.66 | 3.78 | 3.74 | 228000.0 | 3.74 |
2021-01-26 | 3.89 | 3.79 | 3.82 | 3.87 | 172000.0 | 3.87 |
2021-01-25 | 3.86 | 3.7 | 3.7 | 3.81 | 222100.0 | 3.81 |
2021-01-22 | 3.86 | 3.8 | 3.82 | 3.86 | 125500.0 | 3.86 |
2021-01-21 | 3.9 | 3.77 | 3.83 | 3.88 | 156500.0 | 3.88 |
2021-01-20 | 3.88 | 3.79 | 3.88 | 3.83 | 120300.0 | 3.83 |
2021-01-19 | 3.91 | 3.81 | 3.91 | 3.86 | 218900.0 | 3.86 |
2021-01-15 | 3.94 | 3.9 | 3.93 | 3.93 | 85500.0 | 3.93 |
2021-01-14 | 3.98 | 3.9 | 3.9 | 3.97 | 118500.0 | 3.97 |
2021-01-13 | 3.97 | 3.89 | 3.94 | 3.95 | 157200.0 | 3.95 |
2021-01-12 | 3.97 | 3.9 | 3.93 | 3.97 | 145500.0 | 3.97 |
2021-01-11 | 3.98 | 3.9 | 3.9 | 3.97 | 192100.0 | 3.97 |
2021-01-08 | 4.06 | 3.92 | 4.05 | 3.97 | 214200.0 | 3.97 |
2021-01-07 | 3.96 | 3.85 | 3.88 | 3.93 | 233300.0 | 3.93 |
2021-01-06 | 3.94 | 3.82 | 3.82 | 3.88 | 163900.0 | 3.88 |
2021-01-05 | 3.9 | 3.67 | 3.67 | 3.77 | 229100.0 | 3.77 |
2021-01-04 | 3.84 | 3.67 | 3.83 | 3.73 | 234200.0 | 3.73 |
2020-12-31 | 3.87 | 3.74 | 3.79 | 3.78 | 202700.0 | 3.78 |
2020-12-30 | 3.84 | 3.7 | 3.76 | 3.76 | 311400.0 | 3.76 |
2020-12-29 | 3.84 | 3.77 | 3.8 | 3.8 | 186800.0 | 3.8 |
2020-12-28 | 3.94 | 3.81 | 3.81 | 3.83 | 263400.0 | 3.83 |
2020-12-24 | 3.89 | 3.8 | 3.86 | 3.84 | 85600.0 | 3.84 |
2020-12-23 | 3.93 | 3.73 | 3.8 | 3.85 | 191500.0 | 3.85 |
2020-12-22 | 3.82 | 3.71 | 3.8 | 3.8 | 294300.0 | 3.8 |
2020-12-21 | 3.81 | 3.62 | 3.77 | 3.8 | 407800.0 | 3.8 |
2020-12-18 | 3.75 | 3.65 | 3.73 | 3.74 | 464700.0 | 3.74 |
2020-12-17 | 3.74 | 3.6 | 3.7 | 3.73 | 184100.0 | 3.73 |
2020-12-16 | 3.72 | 3.63 | 3.71 | 3.7 | 274200.0 | 3.7 |
2020-12-15 | 3.7 | 3.5 | 3.59 | 3.69 | 124900.0 | 3.69 |
2020-12-14 | 3.72 | 3.56 | 3.65 | 3.59 | 162800.0 | 3.59 |
2020-12-11 | 3.69 | 3.58 | 3.67 | 3.64 | 145600.0 | 3.64 |
2020-12-10 | 3.72 | 3.62 | 3.69 | 3.71 | 138300.0 | 3.71 |
2020-12-09 | 4.09 | 3.67 | 4.02 | 3.74 | 523800.0 | 3.74 |
2020-12-08 | 3.8 | 3.67 | 3.76 | 3.8 | 386600.0 | 3.8 |
2020-12-07 | 3.77 | 3.57 | 3.6 | 3.7 | 381600.0 | 3.7 |
2020-12-04 | 3.65 | 3.38 | 3.4 | 3.57 | 354700.0 | 3.57 |
2020-12-03 | 3.41 | 3.3 | 3.4 | 3.4 | 256100.0 | 3.4 |
2020-12-02 | 3.39 | 3.24 | 3.25 | 3.35 | 303000.0 | 3.35 |
2020-12-01 | 3.33 | 3.21 | 3.21 | 3.32 | 343900.0 | 3.32 |
2020-11-30 | 3.32 | 3.19 | 3.31 | 3.21 | 599800.0 | 3.21 |
2020-11-27 | 3.34 | 3.23 | 3.31 | 3.34 | 136800.0 | 3.34 |
2020-11-25 | 3.31 | 3.22 | 3.28 | 3.31 | 171900.0 | 3.31 |
2020-11-24 | 3.42 | 3.15 | 3.15 | 3.33 | 617000.0 | 3.33 |
2020-11-23 | 3.19 | 3.01 | 3.06 | 3.17 | 261500.0 | 3.17 |
2020-11-20 | 3.07 | 2.94 | 3.02 | 3.06 | 176600.0 | 3.06 |
2020-11-19 | 3.03 | 2.95 | 3.02 | 3.0 | 101000.0 | 3.0 |
2020-11-18 | 3.17 | 3.03 | 3.11 | 3.03 | 272400.0 | 3.03 |
2020-11-17 | 3.05 | 2.92 | 2.92 | 3.02 | 287200.0 | 3.02 |
2020-11-16 | 3.0 | 2.89 | 2.9 | 2.94 | 339600.0 | 2.94 |
2020-11-13 | 2.9 | 2.81 | 2.82 | 2.87 | 146500.0 | 2.87 |
2020-11-12 | 2.82 | 2.71 | 2.77 | 2.8 | 296300.0 | 2.8 |
2020-11-11 | 2.91 | 2.76 | 2.91 | 2.82 | 265000.0 | 2.82 |
2020-11-10 | 2.94 | 2.75 | 2.81 | 2.91 | 256700.0 | 2.91 |
2020-11-09 | 2.83 | 2.64 | 2.64 | 2.77 | 397700.0 | 2.77 |
2020-11-06 | 2.71 | 2.63 | 2.68 | 2.63 | 234100.0 | 2.63 |
2020-11-05 | 2.83 | 2.66 | 2.77 | 2.67 | 263000.0 | 2.67 |
2020-11-04 | 2.84 | 2.68 | 2.69 | 2.78 | 319400.0 | 2.78 |
2020-11-03 | 2.71 | 2.61 | 2.63 | 2.67 | 224500.0 | 2.67 |
2020-11-02 | 2.58 | 2.45 | 2.46 | 2.58 | 160100.0 | 2.58 |
2020-10-30 | 2.5 | 2.38 | 2.42 | 2.46 | 160700.0 | 2.46 |
2020-10-29 | 2.51 | 2.44 | 2.47 | 2.49 | 146700.0 | 2.49 |
2020-10-28 | 2.58 | 2.47 | 2.56 | 2.51 | 212500.0 | 2.51 |
2020-10-27 | 2.68 | 2.55 | 2.68 | 2.56 | 168800.0 | 2.56 |
2020-10-26 | 2.82 | 2.61 | 2.71 | 2.62 | 86600.0 | 2.62 |
2020-10-23 | 2.77 | 2.62 | 2.62 | 2.73 | 202700.0 | 2.73 |
2020-10-22 | 2.68 | 2.58 | 2.64 | 2.62 | 176900.0 | 2.62 |
2020-10-21 | 2.71 | 2.64 | 2.65 | 2.64 | 105100.0 | 2.64 |
2020-10-20 | 2.74 | 2.64 | 2.68 | 2.67 | 178500.0 | 2.67 |
2020-10-19 | 2.79 | 2.66 | 2.76 | 2.67 | 177600.0 | 2.67 |
2020-10-16 | 2.83 | 2.76 | 2.77 | 2.76 | 146500.0 | 2.76 |
2020-10-15 | 2.82 | 2.75 | 2.8 | 2.79 | 114000.0 | 2.79 |
2020-10-14 | 2.89 | 2.83 | 2.85 | 2.83 | 123700.0 | 2.83 |
2020-10-13 | 2.89 | 2.83 | 2.84 | 2.85 | 126900.0 | 2.85 |
2020-10-12 | 2.9 | 2.81 | 2.81 | 2.86 | 156100.0 | 2.86 |
2020-10-09 | 2.98 | 2.82 | 2.95 | 2.83 | 182300.0 | 2.83 |
2020-10-08 | 2.98 | 2.86 | 2.86 | 2.95 | 207600.0 | 2.95 |
2020-10-07 | 2.87 | 2.82 | 2.84 | 2.82 | 188700.0 | 2.82 |
2020-10-06 | 2.92 | 2.81 | 2.82 | 2.81 | 184900.0 | 2.81 |
2020-10-05 | 2.89 | 2.82 | 2.85 | 2.86 | 143800.0 | 2.86 |
2020-10-02 | 2.85 | 2.79 | 2.79 | 2.85 | 142600.0 | 2.85 |
2020-10-01 | 2.85 | 2.8 | 2.81 | 2.85 | 170300.0 | 2.85 |
2020-09-30 | 2.9 | 2.8 | 2.84 | 2.84 | 166900.0 | 2.84 |
2020-09-29 | 2.86 | 2.77 | 2.84 | 2.85 | 233500.0 | 2.85 |
2020-09-28 | 2.89 | 2.76 | 2.76 | 2.83 | 371400.0 | 2.83 |
2020-09-25 | 2.73 | 2.6 | 2.6 | 2.71 | 201400.0 | 2.71 |
2020-09-24 | 2.68 | 2.48 | 2.5 | 2.64 | 501300.0 | 2.64 |
2020-09-23 | 2.7 | 2.46 | 2.67 | 2.47 | 319200.0 | 2.47 |
2020-09-22 | 2.7 | 2.63 | 2.66 | 2.66 | 246600.0 | 2.66 |
2020-09-21 | 2.72 | 2.65 | 2.68 | 2.67 | 280300.0 | 2.67 |
2020-09-18 | 2.79 | 2.7 | 2.76 | 2.73 | 698300.0 | 2.73 |
2020-09-17 | 2.79 | 2.74 | 2.76 | 2.76 | 160200.0 | 2.76 |
2020-09-16 | 2.82 | 2.7 | 2.72 | 2.77 | 260200.0 | 2.77 |
2020-09-15 | 2.73 | 2.7 | 2.71 | 2.7 | 171600.0 | 2.7 |
2020-09-14 | 2.75 | 2.67 | 2.68 | 2.71 | 268000.0 | 2.71 |
2020-09-11 | 2.69 | 2.66 | 2.68 | 2.69 | 257500.0 | 2.69 |
2020-09-10 | 2.73 | 2.68 | 2.69 | 2.71 | 213800.0 | 2.71 |
2020-09-09 | 2.72 | 2.67 | 2.7 | 2.69 | 287700.0 | 2.69 |
2020-09-08 | 2.8 | 2.65 | 2.65 | 2.71 | 359000.0 | 2.71 |
2020-09-04 | 2.77 | 2.66 | 2.72 | 2.72 | 283700.0 | 2.72 |
2020-09-03 | 2.78 | 2.69 | 2.76 | 2.72 | 170900.0 | 2.72 |
2020-09-02 | 2.77 | 2.68 | 2.72 | 2.75 | 278500.0 | 2.75 |
2020-09-01 | 2.75 | 2.67 | 2.71 | 2.74 | 243200.0 | 2.74 |
2020-08-31 | 2.79 | 2.68 | 2.77 | 2.72 | 260100.0 | 2.72 |
2020-08-28 | 2.83 | 2.79 | 2.8 | 2.8 | 118900.0 | 2.8 |
2020-08-27 | 2.84 | 2.79 | 2.79 | 2.8 | 246500.0 | 2.8 |
2020-08-26 | 2.8 | 2.75 | 2.78 | 2.77 | 183900.0 | 2.77 |
2020-08-25 | 2.85 | 2.77 | 2.85 | 2.78 | 177200.0 | 2.78 |
2020-08-24 | 2.83 | 2.7 | 2.74 | 2.81 | 185700.0 | 2.81 |
2020-08-21 | 2.81 | 2.72 | 2.8 | 2.72 | 203500.0 | 2.72 |
2020-08-20 | 2.86 | 2.76 | 2.78 | 2.83 | 205700.0 | 2.83 |
2020-08-19 | 2.87 | 2.75 | 2.78 | 2.79 | 196800.0 | 2.79 |
2020-08-18 | 2.82 | 2.73 | 2.81 | 2.78 | 206300.0 | 2.78 |
2020-08-17 | 2.85 | 2.77 | 2.85 | 2.82 | 147900.0 | 2.82 |
2020-08-14 | 2.88 | 2.79 | 2.81 | 2.87 | 156700.0 | 2.87 |
2020-08-13 | 2.87 | 2.79 | 2.8 | 2.82 | 149900.0 | 2.82 |
2020-08-12 | 2.88 | 2.8 | 2.86 | 2.84 | 192700.0 | 2.84 |
2020-08-11 | 2.97 | 2.81 | 2.85 | 2.81 | 335900.0 | 2.81 |
2020-08-10 | 2.91 | 2.79 | 2.8 | 2.83 | 312200.0 | 2.83 |
2020-08-07 | 2.79 | 2.65 | 2.73 | 2.77 | 245500.0 | 2.77 |
2020-08-06 | 2.82 | 2.73 | 2.8 | 2.73 | 203600.0 | 2.73 |
2020-08-05 | 2.8 | 2.7 | 2.72 | 2.78 | 202100.0 | 2.78 |
2020-08-04 | 2.71 | 2.57 | 2.57 | 2.66 | 264600.0 | 2.66 |
2020-08-03 | 2.71 | 2.58 | 2.71 | 2.61 | 464300.0 | 2.61 |
2020-07-31 | 2.91 | 2.72 | 2.86 | 2.72 | 431100.0 | 2.72 |
2020-07-30 | 2.96 | 2.85 | 2.93 | 2.92 | 329100.0 | 2.92 |
2020-07-29 | 3.0 | 2.91 | 2.94 | 2.96 | 371900.0 | 2.96 |
2020-07-28 | 3.01 | 2.93 | 2.95 | 2.93 | 208800.0 | 2.93 |
2020-07-27 | 2.95 | 2.89 | 2.91 | 2.95 | 185700.0 | 2.95 |
2020-07-24 | 3.04 | 2.91 | 3.03 | 2.91 | 239200.0 | 2.91 |
2020-07-23 | 3.07 | 3.02 | 3.06 | 3.03 | 162600.0 | 3.03 |
2020-07-22 | 3.16 | 3.02 | 3.04 | 3.06 | 207300.0 | 3.06 |
2020-07-21 | 3.09 | 2.97 | 2.97 | 3.07 | 174500.0 | 3.07 |
2020-07-20 | 3.07 | 2.96 | 3.02 | 2.97 | 257900.0 | 2.97 |
2020-07-17 | 3.09 | 2.99 | 3.02 | 3.03 | 148200.0 | 3.03 |
2020-07-16 | 3.14 | 3.01 | 3.06 | 3.01 | 181000.0 | 3.01 |
2020-07-15 | 3.09 | 2.96 | 2.98 | 3.07 | 366600.0 | 3.07 |
2020-07-14 | 2.96 | 2.85 | 2.87 | 2.94 | 207900.0 | 2.94 |
2020-07-13 | 2.96 | 2.86 | 2.87 | 2.86 | 372700.0 | 2.86 |
2020-07-10 | 2.89 | 2.73 | 2.73 | 2.83 | 502700.0 | 2.83 |
2020-07-09 | 2.84 | 2.73 | 2.8 | 2.76 | 313200.0 | 2.76 |
2020-07-08 | 2.88 | 2.79 | 2.81 | 2.83 | 361900.0 | 2.83 |
2020-07-07 | 2.92 | 2.82 | 2.91 | 2.83 | 244800.0 | 2.83 |
2020-07-06 | 2.99 | 2.87 | 2.99 | 2.96 | 347200.0 | 2.96 |
2020-07-02 | 2.99 | 2.93 | 2.99 | 2.95 | 391500.0 | 2.95 |
2020-07-01 | 2.98 | 2.84 | 2.96 | 2.91 | 326100.0 | 2.91 |
2020-06-30 | 2.99 | 2.89 | 2.95 | 2.97 | 249600.0 | 2.97 |
2020-06-29 | 2.98 | 2.83 | 2.9 | 2.98 | 453400.0 | 2.98 |
2020-06-26 | 2.87 | 2.78 | 2.84 | 2.85 | 990800.0 | 2.85 |
2020-06-25 | 2.93 | 2.79 | 2.79 | 2.9 | 348700.0 | 2.9 |
2020-06-24 | 2.86 | 2.69 | 2.85 | 2.82 | 411300.0 | 2.82 |
2020-06-23 | 2.92 | 2.85 | 2.92 | 2.85 | 334800.0 | 2.85 |
2020-06-22 | 2.88 | 2.77 | 2.82 | 2.85 | 577800.0 | 2.85 |
2020-06-19 | 2.97 | 2.82 | 2.95 | 2.82 | 1639200.0 | 2.82 |
2020-06-18 | 3.0 | 2.85 | 2.92 | 2.93 | 521300.0 | 2.93 |
2020-06-17 | 3.07 | 2.94 | 3.07 | 2.95 | 265500.0 | 2.95 |
2020-06-16 | 3.23 | 2.95 | 3.21 | 3.05 | 378900.0 | 3.05 |
2020-06-15 | 3.11 | 2.81 | 2.83 | 3.04 | 338000.0 | 3.04 |
2020-06-12 | 3.03 | 2.82 | 3.03 | 2.99 | 452400.0 | 2.99 |
2020-06-11 | 3.05 | 2.8 | 2.93 | 2.82 | 600300.0 | 2.82 |
2020-06-10 | 3.46 | 3.05 | 3.4 | 3.19 | 551500.0 | 3.19 |
2020-06-09 | 3.59 | 3.31 | 3.46 | 3.44 | 844300.0 | 3.44 |
2020-06-08 | 3.67 | 3.22 | 3.42 | 3.62 | 1459600.0 | 3.62 |
2020-06-05 | 3.39 | 2.99 | 3.11 | 3.22 | 1690900.0 | 3.22 |
2020-06-04 | 3.14 | 2.5 | 2.5 | 2.83 | 942600.0 | 2.83 |
2020-06-03 | 2.66 | 2.5 | 2.52 | 2.55 | 718200.0 | 2.55 |
2020-06-02 | 2.55 | 2.45 | 2.53 | 2.45 | 272900.0 | 2.45 |
2020-06-01 | 2.56 | 2.35 | 2.36 | 2.5 | 453700.0 | 2.5 |
2020-05-29 | 2.47 | 2.37 | 2.47 | 2.4 | 497600.0 | 2.4 |
2020-05-28 | 2.56 | 2.42 | 2.56 | 2.47 | 759100.0 | 2.47 |
2020-05-27 | 2.58 | 2.4 | 2.53 | 2.55 | 550000.0 | 2.55 |
2020-05-26 | 2.55 | 2.4 | 2.42 | 2.49 | 411200.0 | 2.49 |
2020-05-22 | 2.39 | 2.24 | 2.36 | 2.33 | 396100.0 | 2.33 |
2020-05-21 | 2.46 | 2.36 | 2.45 | 2.4 | 226500.0 | 2.4 |
2020-05-20 | 2.5 | 2.4 | 2.47 | 2.44 | 280600.0 | 2.44 |
2020-05-19 | 2.52 | 2.31 | 2.45 | 2.39 | 471600.0 | 2.39 |
2020-05-18 | 2.45 | 2.28 | 2.28 | 2.41 | 513700.0 | 2.41 |
2020-05-15 | 2.39 | 2.2 | 2.36 | 2.24 | 512900.0 | 2.24 |
2020-05-14 | 2.37 | 2.08 | 2.15 | 2.33 | 312000.0 | 2.33 |
2020-05-13 | 2.47 | 2.15 | 2.45 | 2.19 | 558000.0 | 2.19 |
2020-05-12 | 2.69 | 2.38 | 2.5 | 2.39 | 693100.0 | 2.39 |
2020-05-11 | 2.85 | 2.47 | 2.76 | 2.53 | 607700.0 | 2.53 |
2020-05-08 | 2.72 | 2.61 | 2.65 | 2.65 | 206400.0 | 2.65 |
2020-05-07 | 2.7 | 2.55 | 2.59 | 2.58 | 243500.0 | 2.58 |
2020-05-06 | 2.76 | 2.55 | 2.65 | 2.56 | 266300.0 | 2.56 |
2020-05-05 | 2.83 | 2.65 | 2.73 | 2.65 | 292600.0 | 2.65 |
2020-05-04 | 2.75 | 2.55 | 2.68 | 2.64 | 263200.0 | 2.64 |
2020-05-01 | 2.79 | 2.62 | 2.62 | 2.72 | 298100.0 | 2.72 |
2020-04-30 | 2.89 | 2.76 | 2.85 | 2.83 | 454200.0 | 2.83 |
2020-04-29 | 3.1 | 2.89 | 2.94 | 2.95 | 606600.0 | 2.95 |
2020-04-28 | 2.92 | 2.72 | 2.74 | 2.87 | 353900.0 | 2.87 |
2020-04-27 | 2.76 | 2.58 | 2.62 | 2.72 | 355000.0 | 2.72 |
2020-04-24 | 2.64 | 2.51 | 2.59 | 2.62 | 300100.0 | 2.62 |
2020-04-23 | 2.84 | 2.63 | 2.72 | 2.64 | 275200.0 | 2.64 |
2020-04-22 | 2.95 | 2.67 | 2.95 | 2.71 | 391200.0 | 2.71 |
2020-04-21 | 2.84 | 2.58 | 2.62 | 2.81 | 525200.0 | 2.81 |
2020-04-20 | 2.79 | 2.59 | 2.65 | 2.69 | 351600.0 | 2.69 |
2020-04-17 | 2.82 | 2.66 | 2.78 | 2.75 | 469000.0 | 2.75 |
2020-04-16 | 2.8 | 2.57 | 2.8 | 2.61 | 396200.0 | 2.61 |
2020-04-15 | 2.86 | 2.67 | 2.83 | 2.77 | 334300.0 | 2.77 |
2020-04-14 | 3.15 | 2.94 | 3.09 | 2.98 | 450100.0 | 2.98 |
2020-04-13 | 3.07 | 2.65 | 2.94 | 3.03 | 847700.0 | 3.03 |
2020-04-09 | 3.1 | 2.75 | 2.75 | 3.07 | 2113700.0 | 3.07 |
2020-04-08 | 2.75 | 2.3 | 2.35 | 2.61 | 2086800.0 | 2.61 |
2020-04-07 | 2.37 | 2.07 | 2.15 | 2.14 | 1000600.0 | 2.14 |
2020-04-06 | 2.1 | 1.87 | 1.87 | 2.0 | 598800.0 | 2.0 |
2020-04-03 | 2.11 | 1.72 | 2.11 | 1.75 | 850600.0 | 1.75 |
2020-04-02 | 2.15 | 1.9 | 1.95 | 2.15 | 685400.0 | 2.15 |
2020-04-01 | 2.11 | 1.9 | 2.0 | 1.93 | 765500.0 | 1.93 |
2020-03-31 | 2.39 | 2.15 | 2.21 | 2.19 | 536600.0 | 2.19 |
2020-03-30 | 2.65 | 2.16 | 2.63 | 2.2 | 691400.0 | 2.2 |
2020-03-27 | 3.13 | 2.47 | 3.06 | 2.66 | 1169600.0 | 2.66 |
2020-03-26 | 3.53 | 2.71 | 2.75 | 3.4 | 1650000.0 | 3.4 |
2020-03-25 | 2.71 | 2.01 | 2.1 | 2.55 | 1276000.0 | 2.55 |
2020-03-24 | 2.19 | 1.97 | 2.12 | 2.02 | 486100.0 | 2.02 |
2020-03-23 | 2.18 | 1.88 | 2.13 | 2.02 | 1032700.0 | 2.02 |
2020-03-20 | 2.51 | 2.06 | 2.33 | 2.18 | 1587200.0 | 2.18 |
2020-03-19 | 2.47 | 1.7 | 1.98 | 2.13 | 1318800.0 | 2.13 |
2020-03-18 | 3.13 | 1.4 | 3.05 | 1.7 | 1277900.0 | 1.7 |
2020-03-17 | 3.47 | 2.87 | 3.17 | 3.38 | 870000.0 | 3.38 |
2020-03-16 | 3.61 | 3.1 | 3.19 | 3.1 | 1203200.0 | 3.1 |
2020-03-13 | 3.67 | 3.16 | 3.55 | 3.34 | 670200.0 | 3.34 |
2020-03-12 | 3.86 | 3.12 | 3.85 | 3.16 | 888400.0 | 3.16 |
2020-03-11 | 4.82 | 4.42 | 4.81 | 4.44 | 659800.0 | 4.44 |
2020-03-10 | 5.22 | 4.85 | 5.21 | 4.94 | 349100.0 | 4.94 |
2020-03-09 | 5.31 | 4.96 | 5.31 | 4.97 | 527300.0 | 4.97 |
2020-03-06 | 5.72 | 5.49 | 5.69 | 5.62 | 647700.0 | 5.62 |
2020-03-05 | 5.94 | 5.71 | 5.94 | 5.82 | 378000.0 | 5.82 |
2020-03-04 | 6.1 | 5.9 | 6.1 | 6.04 | 252200.0 | 6.04 |
2020-03-03 | 6.18 | 5.93 | 5.99 | 6.0 | 469900.0 | 6.0 |
2020-03-02 | 5.96 | 5.67 | 5.7 | 5.93 | 478400.0 | 5.93 |
2020-02-28 | 5.8 | 5.59 | 5.8 | 5.66 | 883800.0 | 5.66 |
2020-02-27 | 6.11 | 5.66 | 5.97 | 5.9 | 1220900.0 | 5.9 |
2020-02-26 | 6.38 | 6.22 | 6.24 | 6.28 | 710300.0 | 6.28 |
2020-02-25 | 6.61 | 6.18 | 6.61 | 6.24 | 517000.0 | 6.24 |
2020-02-24 | 6.6 | 6.5 | 6.58 | 6.58 | 465200.0 | 6.58 |
2020-02-21 | 6.77 | 6.62 | 6.7 | 6.65 | 472700.0 | 6.65 |
2020-02-20 | 6.76 | 6.62 | 6.63 | 6.69 | 563600.0 | 6.69 |
2020-02-19 | 6.65 | 6.42 | 6.42 | 6.61 | 1124900.0 | 6.61 |
2020-02-18 | 6.41 | 5.95 | 5.95 | 6.39 | 1276100.0 | 6.39 |