名前 | ADMA Biologics Inc Common Stock |
ティッカー | ADMA |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.86 | 2.65 | 2.85 | 2.65 | 4340600.0 | 2.65 |
2021-02-12 | 2.9 | 2.78 | 2.89 | 2.79 | 2812600.0 | 2.79 |
2021-02-11 | 2.95 | 2.77 | 2.91 | 2.89 | 4981600.0 | 2.89 |
2021-02-10 | 3.11 | 2.77 | 3.03 | 2.88 | 7245800.0 | 2.88 |
2021-02-09 | 2.99 | 2.79 | 2.95 | 2.95 | 7629000.0 | 2.95 |
2021-02-08 | 2.74 | 2.6 | 2.63 | 2.74 | 5583700.0 | 2.74 |
2021-02-05 | 2.68 | 2.49 | 2.68 | 2.6 | 3565800.0 | 2.6 |
2021-02-04 | 2.74 | 2.56 | 2.61 | 2.66 | 4500000.0 | 2.66 |
2021-02-03 | 2.9 | 2.44 | 2.48 | 2.7 | 8795100.0 | 2.7 |
2021-02-02 | 2.49 | 2.37 | 2.46 | 2.44 | 3359400.0 | 2.44 |
2021-02-01 | 2.48 | 2.28 | 2.35 | 2.45 | 5049000.0 | 2.45 |
2021-01-29 | 2.27 | 2.15 | 2.17 | 2.22 | 2750300.0 | 2.22 |
2021-01-28 | 2.3 | 2.16 | 2.3 | 2.17 | 3332100.0 | 2.17 |
2021-01-27 | 2.46 | 2.24 | 2.42 | 2.26 | 4616600.0 | 2.26 |
2021-01-26 | 2.57 | 2.44 | 2.56 | 2.46 | 4351100.0 | 2.46 |
2021-01-25 | 2.5 | 2.35 | 2.45 | 2.47 | 4477600.0 | 2.47 |
2021-01-22 | 2.43 | 2.33 | 2.39 | 2.43 | 2757500.0 | 2.43 |
2021-01-21 | 2.45 | 2.31 | 2.44 | 2.42 | 2985600.0 | 2.42 |
2021-01-20 | 2.47 | 2.29 | 2.3 | 2.38 | 6923800.0 | 2.38 |
2021-01-19 | 2.38 | 2.1 | 2.17 | 2.24 | 14111200.0 | 2.24 |
2021-01-15 | 2.14 | 2.05 | 2.11 | 2.06 | 2262500.0 | 2.06 |
2021-01-14 | 2.12 | 2.05 | 2.09 | 2.11 | 2325300.0 | 2.11 |
2021-01-13 | 2.11 | 2.05 | 2.11 | 2.06 | 2760300.0 | 2.06 |
2021-01-12 | 2.12 | 2.07 | 2.1 | 2.11 | 2472300.0 | 2.11 |
2021-01-11 | 2.15 | 2.07 | 2.14 | 2.12 | 2579100.0 | 2.12 |
2021-01-08 | 2.17 | 2.09 | 2.17 | 2.14 | 2658500.0 | 2.14 |
2021-01-07 | 2.2 | 2.1 | 2.12 | 2.15 | 2749600.0 | 2.15 |
2021-01-06 | 2.22 | 2.04 | 2.15 | 2.08 | 3957300.0 | 2.08 |
2021-01-05 | 2.19 | 2.11 | 2.13 | 2.15 | 2834100.0 | 2.15 |
2021-01-04 | 2.12 | 1.98 | 2.02 | 2.11 | 4153600.0 | 2.11 |
2020-12-31 | 2.04 | 1.92 | 2.03 | 1.95 | 3297600.0 | 1.95 |
2020-12-30 | 2.04 | 1.99 | 1.99 | 2.01 | 1502100.0 | 2.01 |
2020-12-29 | 2.1 | 1.95 | 2.08 | 1.96 | 4145400.0 | 1.96 |
2020-12-28 | 2.16 | 2.07 | 2.15 | 2.07 | 4004300.0 | 2.07 |
2020-12-24 | 2.2 | 2.11 | 2.19 | 2.15 | 2257400.0 | 2.15 |
2020-12-23 | 2.22 | 2.13 | 2.19 | 2.19 | 2734300.0 | 2.19 |
2020-12-22 | 2.28 | 2.17 | 2.27 | 2.22 | 3199800.0 | 2.22 |
2020-12-21 | 2.28 | 2.11 | 2.14 | 2.25 | 6191200.0 | 2.25 |
2020-12-18 | 2.16 | 2.06 | 2.15 | 2.06 | 4550700.0 | 2.06 |
2020-12-17 | 2.17 | 2.06 | 2.16 | 2.14 | 2954400.0 | 2.14 |
2020-12-16 | 2.11 | 2.04 | 2.1 | 2.06 | 2018200.0 | 2.06 |
2020-12-15 | 2.26 | 2.07 | 2.18 | 2.1 | 2543700.0 | 2.1 |
2020-12-14 | 2.15 | 2.03 | 2.11 | 2.12 | 4118200.0 | 2.12 |
2020-12-11 | 2.23 | 2.05 | 2.2 | 2.06 | 3391000.0 | 2.06 |
2020-12-10 | 2.31 | 2.1 | 2.17 | 2.19 | 5224500.0 | 2.19 |
2020-12-09 | 2.37 | 2.11 | 2.22 | 2.22 | 13448300.0 | 2.22 |
2020-12-08 | 2.2 | 1.91 | 1.96 | 2.09 | 10631700.0 | 2.09 |
2020-12-07 | 2.03 | 1.93 | 2.02 | 1.96 | 2479600.0 | 1.96 |
2020-12-04 | 2.03 | 1.95 | 1.98 | 2.0 | 2229600.0 | 2.0 |
2020-12-03 | 2.02 | 1.93 | 1.98 | 1.97 | 2102200.0 | 1.97 |
2020-12-02 | 2.0 | 1.93 | 1.99 | 1.99 | 1758100.0 | 1.99 |
2020-12-01 | 2.12 | 1.97 | 2.04 | 2.01 | 2561600.0 | 2.01 |
2020-11-30 | 2.05 | 1.9 | 1.95 | 2.04 | 4018800.0 | 2.04 |
2020-11-27 | 1.93 | 1.85 | 1.86 | 1.9 | 2226500.0 | 1.9 |
2020-11-25 | 1.88 | 1.83 | 1.86 | 1.83 | 1701600.0 | 1.83 |
2020-11-24 | 1.88 | 1.81 | 1.83 | 1.85 | 2666400.0 | 1.85 |
2020-11-23 | 1.89 | 1.82 | 1.87 | 1.82 | 2899400.0 | 1.82 |
2020-11-20 | 1.89 | 1.78 | 1.8 | 1.85 | 2176500.0 | 1.85 |
2020-11-19 | 1.84 | 1.78 | 1.82 | 1.8 | 1548300.0 | 1.8 |
2020-11-18 | 1.92 | 1.82 | 1.9 | 1.82 | 2102900.0 | 1.82 |
2020-11-17 | 1.92 | 1.87 | 1.92 | 1.88 | 1279600.0 | 1.88 |
2020-11-16 | 1.98 | 1.88 | 1.95 | 1.9 | 1753900.0 | 1.9 |
2020-11-13 | 1.95 | 1.87 | 1.91 | 1.92 | 1269800.0 | 1.92 |
2020-11-12 | 1.97 | 1.85 | 1.86 | 1.9 | 2153900.0 | 1.9 |
2020-11-11 | 1.87 | 1.8 | 1.84 | 1.83 | 1288800.0 | 1.83 |
2020-11-10 | 1.91 | 1.76 | 1.82 | 1.82 | 2360800.0 | 1.82 |
2020-11-09 | 1.87 | 1.73 | 1.85 | 1.81 | 3779000.0 | 1.81 |
2020-11-06 | 2.05 | 1.87 | 2.02 | 1.91 | 6344300.0 | 1.91 |
2020-11-05 | 2.16 | 2.08 | 2.14 | 2.11 | 2342300.0 | 2.11 |
2020-11-04 | 2.22 | 2.09 | 2.09 | 2.14 | 1715600.0 | 2.14 |
2020-11-03 | 2.12 | 2.04 | 2.1 | 2.08 | 1268800.0 | 2.08 |
2020-11-02 | 2.08 | 2.0 | 2.02 | 2.08 | 1017600.0 | 2.08 |
2020-10-30 | 2.05 | 1.92 | 2.03 | 1.99 | 2012500.0 | 1.99 |
2020-10-29 | 2.08 | 2.02 | 2.05 | 2.03 | 1895400.0 | 2.03 |
2020-10-28 | 2.1 | 2.01 | 2.1 | 2.06 | 1648600.0 | 2.06 |
2020-10-27 | 2.21 | 2.12 | 2.2 | 2.13 | 2041900.0 | 2.13 |
2020-10-26 | 2.29 | 2.15 | 2.23 | 2.2 | 1416100.0 | 2.2 |
2020-10-23 | 2.32 | 2.21 | 2.28 | 2.25 | 1524100.0 | 2.25 |
2020-10-22 | 2.34 | 2.18 | 2.22 | 2.29 | 2712900.0 | 2.29 |
2020-10-21 | 2.25 | 2.15 | 2.21 | 2.16 | 2341200.0 | 2.16 |
2020-10-20 | 2.25 | 2.2 | 2.25 | 2.2 | 1441000.0 | 2.2 |
2020-10-19 | 2.34 | 2.21 | 2.32 | 2.24 | 2304300.0 | 2.24 |
2020-10-16 | 2.36 | 2.25 | 2.33 | 2.27 | 2150400.0 | 2.27 |
2020-10-15 | 2.35 | 2.22 | 2.26 | 2.34 | 1753500.0 | 2.34 |
2020-10-14 | 2.4 | 2.27 | 2.39 | 2.29 | 3077800.0 | 2.29 |
2020-10-13 | 2.43 | 2.33 | 2.41 | 2.41 | 2522200.0 | 2.41 |
2020-10-12 | 2.54 | 2.42 | 2.53 | 2.42 | 1934500.0 | 2.42 |
2020-10-09 | 2.55 | 2.47 | 2.52 | 2.49 | 2042700.0 | 2.49 |
2020-10-08 | 2.62 | 2.47 | 2.62 | 2.5 | 3223800.0 | 2.5 |
2020-10-07 | 2.67 | 2.47 | 2.5 | 2.56 | 5030900.0 | 2.56 |
2020-10-06 | 2.55 | 2.39 | 2.53 | 2.42 | 3889100.0 | 2.42 |
2020-10-05 | 2.7 | 2.43 | 2.56 | 2.49 | 6858700.0 | 2.49 |
2020-10-02 | 2.56 | 2.21 | 2.21 | 2.48 | 7882900.0 | 2.48 |
2020-10-01 | 2.41 | 2.15 | 2.41 | 2.23 | 5518000.0 | 2.23 |
2020-09-30 | 2.63 | 2.17 | 2.19 | 2.39 | 12848000.0 | 2.39 |
2020-09-29 | 2.23 | 2.1 | 2.17 | 2.2 | 1273500.0 | 2.2 |
2020-09-28 | 2.22 | 2.11 | 2.18 | 2.17 | 1487400.0 | 2.17 |
2020-09-25 | 2.2 | 2.02 | 2.08 | 2.18 | 1858200.0 | 2.18 |
2020-09-24 | 2.11 | 1.98 | 2.06 | 2.04 | 2535000.0 | 2.04 |
2020-09-23 | 2.24 | 2.09 | 2.23 | 2.12 | 1912300.0 | 2.12 |
2020-09-22 | 2.26 | 2.14 | 2.26 | 2.23 | 2390900.0 | 2.23 |
2020-09-21 | 2.37 | 2.22 | 2.35 | 2.26 | 2383500.0 | 2.26 |
2020-09-18 | 2.44 | 2.35 | 2.4 | 2.38 | 2759400.0 | 2.38 |
2020-09-17 | 2.48 | 2.34 | 2.39 | 2.41 | 1966100.0 | 2.41 |
2020-09-16 | 2.46 | 2.31 | 2.34 | 2.4 | 2327000.0 | 2.4 |
2020-09-15 | 2.39 | 2.25 | 2.35 | 2.34 | 2266700.0 | 2.34 |
2020-09-14 | 2.4 | 2.19 | 2.24 | 2.37 | 2786700.0 | 2.37 |
2020-09-11 | 2.32 | 2.16 | 2.32 | 2.24 | 2262700.0 | 2.24 |
2020-09-10 | 2.38 | 2.22 | 2.24 | 2.28 | 2787500.0 | 2.28 |
2020-09-09 | 2.32 | 2.21 | 2.29 | 2.21 | 1817600.0 | 2.21 |
2020-09-08 | 2.29 | 2.11 | 2.2 | 2.29 | 2740800.0 | 2.29 |
2020-09-04 | 2.25 | 2.04 | 2.2 | 2.22 | 3833000.0 | 2.22 |
2020-09-03 | 2.44 | 2.2 | 2.4 | 2.23 | 8950700.0 | 2.23 |
2020-09-02 | 2.44 | 2.26 | 2.32 | 2.28 | 3959200.0 | 2.28 |
2020-09-01 | 2.55 | 2.35 | 2.55 | 2.4 | 6457300.0 | 2.4 |
2020-08-31 | 2.73 | 2.54 | 2.72 | 2.55 | 6007100.0 | 2.55 |
2020-08-28 | 2.84 | 2.69 | 2.75 | 2.74 | 4186600.0 | 2.74 |
2020-08-27 | 2.88 | 2.66 | 2.78 | 2.75 | 5371700.0 | 2.75 |
2020-08-26 | 2.8 | 2.62 | 2.71 | 2.79 | 7554000.0 | 2.79 |
2020-08-25 | 2.89 | 2.65 | 2.87 | 2.83 | 13724500.0 | 2.83 |
2020-08-24 | 3.71 | 2.82 | 3.69 | 2.87 | 88288900.0 | 2.87 |
2020-08-21 | 2.74 | 2.47 | 2.72 | 2.52 | 3668300.0 | 2.52 |
2020-08-20 | 2.81 | 2.65 | 2.8 | 2.66 | 3803200.0 | 2.66 |
2020-08-19 | 2.98 | 2.7 | 2.85 | 2.83 | 6173600.0 | 2.83 |
2020-08-18 | 3.15 | 3.04 | 3.14 | 3.13 | 2053500.0 | 3.13 |
2020-08-17 | 3.15 | 3.03 | 3.13 | 3.12 | 2272000.0 | 3.12 |
2020-08-14 | 3.2 | 3.02 | 3.03 | 3.12 | 3762800.0 | 3.12 |
2020-08-13 | 3.04 | 2.84 | 2.9 | 3.03 | 3427400.0 | 3.03 |
2020-08-12 | 2.96 | 2.8 | 2.93 | 2.91 | 3168700.0 | 2.91 |
2020-08-11 | 3.04 | 2.86 | 3.04 | 2.87 | 3706700.0 | 2.87 |
2020-08-10 | 3.1 | 2.79 | 2.94 | 3.04 | 6373900.0 | 3.04 |
2020-08-07 | 2.98 | 2.85 | 2.91 | 2.9 | 4243800.0 | 2.9 |
2020-08-06 | 3.12 | 2.82 | 3.05 | 2.86 | 12000500.0 | 2.86 |
2020-08-05 | 3.7 | 3.32 | 3.47 | 3.56 | 9148800.0 | 3.56 |
2020-08-04 | 3.47 | 3.31 | 3.43 | 3.37 | 4069600.0 | 3.37 |
2020-08-03 | 3.62 | 3.25 | 3.61 | 3.38 | 6588100.0 | 3.38 |
2020-07-31 | 4.13 | 3.55 | 3.72 | 3.57 | 15704200.0 | 3.57 |
2020-07-30 | 4.2 | 3.21 | 3.33 | 3.74 | 56647000.0 | 3.74 |
2020-07-29 | 2.91 | 2.79 | 2.86 | 2.84 | 4280000.0 | 2.84 |
2020-07-28 | 2.88 | 2.78 | 2.83 | 2.79 | 1379800.0 | 2.79 |
2020-07-27 | 2.96 | 2.77 | 2.93 | 2.88 | 2042700.0 | 2.88 |
2020-07-24 | 2.98 | 2.88 | 2.93 | 2.9 | 954700.0 | 2.9 |
2020-07-23 | 3.12 | 2.91 | 3.04 | 2.96 | 1731900.0 | 2.96 |
2020-07-22 | 3.24 | 3.02 | 3.18 | 3.02 | 1096900.0 | 3.02 |
2020-07-21 | 3.33 | 3.13 | 3.33 | 3.19 | 2856000.0 | 3.19 |
2020-07-20 | 3.38 | 3.18 | 3.25 | 3.29 | 2298300.0 | 3.29 |
2020-07-17 | 3.35 | 3.01 | 3.06 | 3.18 | 4859200.0 | 3.18 |
2020-07-16 | 3.12 | 2.85 | 2.88 | 3.09 | 3200200.0 | 3.09 |
2020-07-15 | 2.94 | 2.77 | 2.85 | 2.9 | 2269400.0 | 2.9 |
2020-07-14 | 2.82 | 2.71 | 2.75 | 2.82 | 1892600.0 | 2.82 |
2020-07-13 | 2.93 | 2.76 | 2.86 | 2.76 | 2069200.0 | 2.76 |
2020-07-10 | 2.89 | 2.8 | 2.88 | 2.83 | 2268900.0 | 2.83 |
2020-07-09 | 2.97 | 2.86 | 2.95 | 2.87 | 1723200.0 | 2.87 |
2020-07-08 | 3.03 | 2.87 | 2.94 | 2.89 | 1830900.0 | 2.89 |
2020-07-07 | 2.99 | 2.78 | 2.82 | 2.94 | 2616900.0 | 2.94 |
2020-07-06 | 2.95 | 2.81 | 2.9 | 2.82 | 1966200.0 | 2.82 |
2020-07-02 | 2.94 | 2.82 | 2.9 | 2.89 | 1679900.0 | 2.89 |
2020-07-01 | 2.94 | 2.83 | 2.9 | 2.85 | 2815900.0 | 2.85 |
2020-06-30 | 2.96 | 2.85 | 2.93 | 2.93 | 3053700.0 | 2.93 |
2020-06-29 | 3.03 | 2.91 | 2.99 | 2.95 | 2054400.0 | 2.95 |
2020-06-26 | 2.99 | 2.87 | 2.97 | 2.97 | 3137200.0 | 2.97 |
2020-06-25 | 3.03 | 2.85 | 2.95 | 2.97 | 2514700.0 | 2.97 |
2020-06-24 | 2.96 | 2.79 | 2.94 | 2.85 | 1912400.0 | 2.85 |
2020-06-23 | 3.05 | 2.91 | 2.94 | 2.96 | 2474100.0 | 2.96 |
2020-06-22 | 2.95 | 2.76 | 2.89 | 2.95 | 2566000.0 | 2.95 |
2020-06-19 | 2.98 | 2.87 | 2.97 | 2.87 | 2286300.0 | 2.87 |
2020-06-18 | 3.04 | 2.91 | 2.97 | 2.94 | 1540900.0 | 2.94 |
2020-06-17 | 3.1 | 2.94 | 3.09 | 2.96 | 1876000.0 | 2.96 |
2020-06-16 | 3.12 | 2.96 | 3.09 | 3.09 | 2245700.0 | 3.09 |
2020-06-15 | 3.09 | 2.82 | 2.86 | 3.09 | 2133900.0 | 3.09 |
2020-06-12 | 2.98 | 2.81 | 2.95 | 2.92 | 2359500.0 | 2.92 |
2020-06-11 | 3.02 | 2.73 | 2.79 | 2.8 | 3396700.0 | 2.8 |
2020-06-10 | 3.06 | 2.89 | 3.02 | 2.9 | 2118600.0 | 2.9 |
2020-06-09 | 3.14 | 2.97 | 3.02 | 3.02 | 1931600.0 | 3.02 |
2020-06-08 | 3.11 | 2.93 | 3.0 | 3.06 | 2377600.0 | 3.06 |
2020-06-05 | 3.17 | 2.94 | 3.12 | 2.97 | 3308900.0 | 2.97 |
2020-06-04 | 3.18 | 2.91 | 3.02 | 3.1 | 4028600.0 | 3.1 |
2020-06-03 | 3.0 | 2.83 | 2.94 | 2.86 | 3539400.0 | 2.86 |
2020-06-02 | 3.13 | 2.9 | 3.06 | 2.9 | 4362600.0 | 2.9 |
2020-06-01 | 3.32 | 2.98 | 3.29 | 3.06 | 5793300.0 | 3.06 |
2020-05-29 | 3.4 | 2.89 | 2.98 | 3.29 | 10729100.0 | 3.29 |
2020-05-28 | 3.04 | 2.83 | 2.98 | 2.86 | 2764300.0 | 2.86 |
2020-05-27 | 3.07 | 2.77 | 3.07 | 3.03 | 3184800.0 | 3.03 |
2020-05-26 | 3.12 | 2.88 | 2.98 | 2.94 | 4544700.0 | 2.94 |
2020-05-22 | 2.96 | 2.76 | 2.93 | 2.84 | 2277100.0 | 2.84 |
2020-05-21 | 3.13 | 2.77 | 3.04 | 2.91 | 5391600.0 | 2.91 |
2020-05-20 | 2.79 | 2.59 | 2.67 | 2.76 | 1558200.0 | 2.76 |
2020-05-19 | 2.75 | 2.57 | 2.65 | 2.62 | 1365900.0 | 2.62 |
2020-05-18 | 2.79 | 2.56 | 2.69 | 2.6 | 2168200.0 | 2.6 |
2020-05-15 | 2.65 | 2.42 | 2.49 | 2.62 | 1719600.0 | 2.62 |
2020-05-14 | 2.59 | 2.36 | 2.44 | 2.49 | 1703300.0 | 2.49 |
2020-05-13 | 2.6 | 2.37 | 2.55 | 2.49 | 2202000.0 | 2.49 |
2020-05-12 | 2.83 | 2.55 | 2.7 | 2.55 | 2735600.0 | 2.55 |
2020-05-11 | 2.73 | 2.4 | 2.46 | 2.67 | 3772600.0 | 2.67 |
2020-05-08 | 2.7 | 2.37 | 2.7 | 2.41 | 6295000.0 | 2.41 |
2020-05-07 | 2.92 | 2.61 | 2.9 | 2.62 | 6592600.0 | 2.62 |
2020-05-06 | 3.25 | 3.09 | 3.16 | 3.2 | 1754500.0 | 3.2 |
2020-05-05 | 3.24 | 3.1 | 3.16 | 3.17 | 1890200.0 | 3.17 |
2020-05-04 | 3.2 | 2.9 | 2.96 | 3.14 | 1732100.0 | 3.14 |
2020-05-01 | 3.01 | 2.73 | 2.91 | 3.01 | 2132600.0 | 3.01 |
2020-04-30 | 3.17 | 2.93 | 3.08 | 2.95 | 2545200.0 | 2.95 |
2020-04-29 | 3.11 | 2.87 | 3.0 | 3.09 | 1965000.0 | 3.09 |
2020-04-28 | 3.27 | 2.89 | 3.21 | 2.93 | 2857700.0 | 2.93 |
2020-04-27 | 3.35 | 3.07 | 3.1 | 3.18 | 2616000.0 | 3.18 |
2020-04-24 | 3.13 | 2.79 | 2.84 | 3.06 | 2598000.0 | 3.06 |
2020-04-23 | 2.89 | 2.66 | 2.69 | 2.83 | 2341200.0 | 2.83 |
2020-04-22 | 2.77 | 2.58 | 2.69 | 2.67 | 1439900.0 | 2.67 |
2020-04-21 | 2.84 | 2.55 | 2.78 | 2.67 | 1973200.0 | 2.67 |
2020-04-20 | 2.94 | 2.63 | 2.67 | 2.8 | 1947900.0 | 2.8 |
2020-04-17 | 2.83 | 2.68 | 2.83 | 2.69 | 1152100.0 | 2.69 |
2020-04-16 | 2.86 | 2.66 | 2.79 | 2.7 | 1309400.0 | 2.7 |
2020-04-15 | 2.82 | 2.64 | 2.78 | 2.75 | 1644200.0 | 2.75 |
2020-04-14 | 2.94 | 2.69 | 2.77 | 2.84 | 2457800.0 | 2.84 |
2020-04-13 | 2.86 | 2.67 | 2.75 | 2.73 | 1766500.0 | 2.73 |
2020-04-09 | 2.93 | 2.61 | 2.8 | 2.73 | 2584900.0 | 2.73 |
2020-04-08 | 2.98 | 2.76 | 2.98 | 2.77 | 1363300.0 | 2.77 |
2020-04-07 | 3.25 | 2.86 | 3.17 | 2.94 | 2258700.0 | 2.94 |
2020-04-06 | 3.35 | 3.1 | 3.25 | 3.18 | 2955500.0 | 3.18 |
2020-04-03 | 3.12 | 2.5 | 2.58 | 3.09 | 4635200.0 | 3.09 |
2020-04-02 | 2.61 | 2.42 | 2.52 | 2.59 | 1160000.0 | 2.59 |
2020-04-01 | 2.77 | 2.43 | 2.74 | 2.46 | 1650600.0 | 2.46 |
2020-03-31 | 2.93 | 2.65 | 2.84 | 2.88 | 2042000.0 | 2.88 |
2020-03-30 | 3.15 | 2.78 | 3.13 | 2.87 | 2567800.0 | 2.87 |
2020-03-27 | 3.22 | 2.86 | 2.97 | 3.07 | 2572400.0 | 3.07 |
2020-03-26 | 3.11 | 2.82 | 2.95 | 3.11 | 2598800.0 | 3.11 |
2020-03-25 | 3.45 | 2.86 | 2.98 | 2.98 | 3784100.0 | 2.98 |
2020-03-24 | 3.2 | 2.6 | 3.05 | 2.88 | 5013300.0 | 2.88 |
2020-03-23 | 3.49 | 2.33 | 2.49 | 3.06 | 14843800.0 | 3.06 |
2020-03-20 | 2.55 | 2.09 | 2.35 | 2.25 | 6165300.0 | 2.25 |
2020-03-19 | 2.36 | 1.54 | 1.55 | 2.11 | 3792500.0 | 2.11 |
2020-03-18 | 1.94 | 1.45 | 1.89 | 1.5 | 3348800.0 | 1.5 |
2020-03-17 | 2.05 | 1.73 | 1.83 | 2.0 | 2992900.0 | 2.0 |
2020-03-16 | 1.99 | 1.77 | 1.84 | 1.8 | 2465800.0 | 1.8 |
2020-03-13 | 2.42 | 1.92 | 2.4 | 2.16 | 3534700.0 | 2.16 |
2020-03-12 | 2.43 | 1.76 | 1.85 | 2.19 | 5155600.0 | 2.19 |
2020-03-11 | 2.57 | 2.29 | 2.48 | 2.31 | 1244400.0 | 2.31 |
2020-03-10 | 2.86 | 2.26 | 2.86 | 2.59 | 3628700.0 | 2.59 |
2020-03-09 | 2.91 | 2.59 | 2.79 | 2.67 | 2440000.0 | 2.67 |
2020-03-06 | 3.17 | 2.93 | 3.1 | 2.99 | 2539400.0 | 2.99 |
2020-03-05 | 3.44 | 3.15 | 3.31 | 3.2 | 2856500.0 | 3.2 |
2020-03-04 | 3.7 | 3.07 | 3.07 | 3.39 | 5562800.0 | 3.39 |
2020-03-03 | 3.22 | 2.93 | 3.1 | 3.0 | 3347200.0 | 3.0 |
2020-03-02 | 3.06 | 2.88 | 3.0 | 2.97 | 1930000.0 | 2.97 |
2020-02-28 | 3.2 | 2.82 | 3.15 | 2.91 | 3805900.0 | 2.91 |
2020-02-27 | 3.19 | 2.92 | 3.13 | 2.92 | 2294000.0 | 2.92 |
2020-02-26 | 3.41 | 3.15 | 3.35 | 3.19 | 1538100.0 | 3.19 |
2020-02-25 | 3.62 | 3.15 | 3.52 | 3.33 | 2783300.0 | 3.33 |
2020-02-24 | 3.67 | 3.4 | 3.52 | 3.5 | 2107100.0 | 3.5 |
2020-02-21 | 3.94 | 3.67 | 3.93 | 3.67 | 2295000.0 | 3.67 |
2020-02-20 | 3.98 | 3.78 | 3.85 | 3.93 | 1769500.0 | 3.93 |
2020-02-19 | 3.94 | 3.6 | 3.71 | 3.87 | 2452800.0 | 3.87 |
2020-02-18 | 3.72 | 3.49 | 3.55 | 3.71 | 2814100.0 | 3.71 |