名前 | Ardmore Shipping Corporation Common Stock |
ティッカー | ASC |
国 | nan |
上場年 | 2013.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.4 | 4.11 | 4.3 | 4.17 | 603400.0 | 4.17 |
2021-02-12 | 4.3 | 3.89 | 3.89 | 4.21 | 555300.0 | 4.21 |
2021-02-11 | 4.09 | 3.85 | 3.94 | 3.93 | 567300.0 | 3.93 |
2021-02-10 | 4.06 | 3.82 | 3.87 | 3.9 | 351800.0 | 3.9 |
2021-02-09 | 3.96 | 3.82 | 3.95 | 3.87 | 429600.0 | 3.87 |
2021-02-08 | 3.99 | 3.77 | 3.81 | 3.96 | 628600.0 | 3.96 |
2021-02-05 | 3.77 | 3.57 | 3.6 | 3.76 | 396800.0 | 3.76 |
2021-02-04 | 3.57 | 3.44 | 3.46 | 3.54 | 246400.0 | 3.54 |
2021-02-03 | 3.53 | 3.37 | 3.37 | 3.45 | 316100.0 | 3.45 |
2021-02-02 | 3.42 | 3.26 | 3.37 | 3.38 | 247400.0 | 3.38 |
2021-02-01 | 3.33 | 3.21 | 3.26 | 3.33 | 287400.0 | 3.33 |
2021-01-29 | 3.53 | 3.15 | 3.19 | 3.2 | 627700.0 | 3.2 |
2021-01-28 | 3.35 | 3.17 | 3.32 | 3.2 | 360600.0 | 3.2 |
2021-01-27 | 3.59 | 3.21 | 3.33 | 3.28 | 434300.0 | 3.28 |
2021-01-26 | 3.56 | 3.3 | 3.33 | 3.42 | 377300.0 | 3.42 |
2021-01-25 | 3.36 | 3.19 | 3.31 | 3.28 | 313000.0 | 3.28 |
2021-01-22 | 3.35 | 3.24 | 3.3 | 3.35 | 208300.0 | 3.35 |
2021-01-21 | 3.38 | 3.22 | 3.31 | 3.33 | 166200.0 | 3.33 |
2021-01-20 | 3.35 | 3.2 | 3.29 | 3.3 | 316300.0 | 3.3 |
2021-01-19 | 3.64 | 3.17 | 3.63 | 3.27 | 867500.0 | 3.27 |
2021-01-15 | 3.9 | 3.55 | 3.89 | 3.57 | 256200.0 | 3.57 |
2021-01-14 | 3.98 | 3.65 | 3.65 | 3.9 | 213800.0 | 3.9 |
2021-01-13 | 3.88 | 3.56 | 3.83 | 3.62 | 341600.0 | 3.62 |
2021-01-12 | 3.93 | 3.67 | 3.68 | 3.81 | 249100.0 | 3.81 |
2021-01-11 | 3.66 | 3.58 | 3.6 | 3.62 | 474600.0 | 3.62 |
2021-01-08 | 3.69 | 3.5 | 3.55 | 3.67 | 295000.0 | 3.67 |
2021-01-07 | 3.51 | 3.3 | 3.36 | 3.48 | 219000.0 | 3.48 |
2021-01-06 | 3.42 | 3.25 | 3.35 | 3.34 | 249700.0 | 3.34 |
2021-01-05 | 3.43 | 3.22 | 3.34 | 3.25 | 242100.0 | 3.25 |
2021-01-04 | 3.35 | 3.2 | 3.3 | 3.3 | 220800.0 | 3.3 |
2020-12-31 | 3.3 | 3.19 | 3.23 | 3.27 | 165600.0 | 3.27 |
2020-12-30 | 3.29 | 3.13 | 3.15 | 3.24 | 165900.0 | 3.24 |
2020-12-29 | 3.25 | 3.09 | 3.22 | 3.17 | 234300.0 | 3.17 |
2020-12-28 | 3.35 | 3.21 | 3.23 | 3.25 | 224700.0 | 3.25 |
2020-12-24 | 3.26 | 3.14 | 3.24 | 3.21 | 78700.0 | 3.21 |
2020-12-23 | 3.23 | 3.01 | 3.02 | 3.22 | 208500.0 | 3.22 |
2020-12-22 | 3.1 | 2.98 | 3.08 | 2.98 | 249800.0 | 2.98 |
2020-12-21 | 3.2 | 3.05 | 3.16 | 3.08 | 393800.0 | 3.08 |
2020-12-18 | 3.32 | 3.16 | 3.3 | 3.16 | 298100.0 | 3.16 |
2020-12-17 | 3.35 | 3.23 | 3.28 | 3.29 | 205900.0 | 3.29 |
2020-12-16 | 3.46 | 3.27 | 3.44 | 3.27 | 163100.0 | 3.27 |
2020-12-15 | 3.48 | 3.32 | 3.34 | 3.37 | 252500.0 | 3.37 |
2020-12-14 | 3.55 | 3.3 | 3.55 | 3.3 | 347400.0 | 3.3 |
2020-12-11 | 3.56 | 3.37 | 3.56 | 3.47 | 182400.0 | 3.47 |
2020-12-10 | 3.62 | 3.33 | 3.36 | 3.57 | 237300.0 | 3.57 |
2020-12-09 | 3.42 | 3.3 | 3.36 | 3.36 | 169800.0 | 3.36 |
2020-12-08 | 3.4 | 3.28 | 3.28 | 3.31 | 168800.0 | 3.31 |
2020-12-07 | 3.4 | 3.29 | 3.38 | 3.35 | 272200.0 | 3.35 |
2020-12-04 | 3.5 | 3.27 | 3.27 | 3.45 | 221000.0 | 3.45 |
2020-12-03 | 3.34 | 3.19 | 3.28 | 3.21 | 222300.0 | 3.21 |
2020-12-02 | 3.36 | 3.22 | 3.24 | 3.24 | 267900.0 | 3.24 |
2020-12-01 | 3.4 | 3.22 | 3.39 | 3.23 | 331400.0 | 3.23 |
2020-11-30 | 3.52 | 3.3 | 3.46 | 3.31 | 363000.0 | 3.31 |
2020-11-27 | 3.54 | 3.41 | 3.47 | 3.47 | 243700.0 | 3.47 |
2020-11-25 | 3.65 | 3.4 | 3.47 | 3.52 | 307300.0 | 3.52 |
2020-11-24 | 3.62 | 3.44 | 3.45 | 3.51 | 395000.0 | 3.51 |
2020-11-23 | 3.62 | 3.09 | 3.1 | 3.41 | 1088800.0 | 3.41 |
2020-11-20 | 3.1 | 2.95 | 2.95 | 3.04 | 505100.0 | 3.04 |
2020-11-19 | 3.02 | 2.89 | 2.93 | 2.99 | 300900.0 | 2.99 |
2020-11-18 | 3.12 | 2.94 | 2.95 | 2.94 | 358300.0 | 2.94 |
2020-11-17 | 3.07 | 2.93 | 3.0 | 2.93 | 290500.0 | 2.93 |
2020-11-16 | 3.0 | 2.85 | 2.92 | 2.94 | 417900.0 | 2.94 |
2020-11-13 | 2.97 | 2.82 | 2.93 | 2.83 | 480400.0 | 2.83 |
2020-11-12 | 3.3 | 2.85 | 3.3 | 2.86 | 523100.0 | 2.86 |
2020-11-11 | 3.48 | 3.25 | 3.35 | 3.33 | 479500.0 | 3.33 |
2020-11-10 | 3.34 | 3.2 | 3.26 | 3.33 | 233400.0 | 3.33 |
2020-11-09 | 3.35 | 3.0 | 3.05 | 3.16 | 714400.0 | 3.16 |
2020-11-06 | 2.84 | 2.73 | 2.78 | 2.76 | 392500.0 | 2.76 |
2020-11-05 | 2.87 | 2.74 | 2.78 | 2.79 | 287700.0 | 2.79 |
2020-11-04 | 3.01 | 2.7 | 2.95 | 2.71 | 636800.0 | 2.71 |
2020-11-03 | 3.05 | 2.87 | 3.02 | 2.93 | 685200.0 | 2.93 |
2020-11-02 | 3.03 | 2.73 | 2.84 | 3.01 | 696200.0 | 3.01 |
2020-10-30 | 2.88 | 2.61 | 2.86 | 2.8 | 487100.0 | 2.8 |
2020-10-29 | 2.86 | 2.61 | 2.73 | 2.84 | 495500.0 | 2.84 |
2020-10-28 | 2.86 | 2.75 | 2.8 | 2.78 | 442500.0 | 2.78 |
2020-10-27 | 2.94 | 2.81 | 2.88 | 2.87 | 282200.0 | 2.87 |
2020-10-26 | 2.93 | 2.78 | 2.91 | 2.87 | 858700.0 | 2.87 |
2020-10-23 | 3.07 | 2.92 | 3.03 | 2.99 | 439100.0 | 2.99 |
2020-10-22 | 3.07 | 3.01 | 3.03 | 3.02 | 261200.0 | 3.02 |
2020-10-21 | 3.1 | 3.01 | 3.1 | 3.05 | 233800.0 | 3.05 |
2020-10-20 | 3.19 | 3.02 | 3.14 | 3.09 | 288600.0 | 3.09 |
2020-10-19 | 3.24 | 3.09 | 3.2 | 3.1 | 350600.0 | 3.1 |
2020-10-16 | 3.34 | 3.13 | 3.21 | 3.19 | 222700.0 | 3.19 |
2020-10-15 | 3.29 | 3.11 | 3.11 | 3.23 | 243300.0 | 3.23 |
2020-10-14 | 3.36 | 3.17 | 3.24 | 3.17 | 219400.0 | 3.17 |
2020-10-13 | 3.35 | 3.18 | 3.31 | 3.23 | 264800.0 | 3.23 |
2020-10-12 | 3.46 | 3.35 | 3.46 | 3.36 | 271900.0 | 3.36 |
2020-10-09 | 3.68 | 3.46 | 3.65 | 3.49 | 112100.0 | 3.49 |
2020-10-08 | 3.63 | 3.45 | 3.5 | 3.6 | 170600.0 | 3.6 |
2020-10-07 | 3.55 | 3.36 | 3.55 | 3.45 | 322000.0 | 3.45 |
2020-10-06 | 3.77 | 3.39 | 3.69 | 3.45 | 387400.0 | 3.45 |
2020-10-05 | 3.71 | 3.54 | 3.57 | 3.66 | 258900.0 | 3.66 |
2020-10-02 | 3.58 | 3.35 | 3.41 | 3.55 | 201400.0 | 3.55 |
2020-10-01 | 3.55 | 3.4 | 3.54 | 3.47 | 242600.0 | 3.47 |
2020-09-30 | 3.64 | 3.18 | 3.2 | 3.56 | 733900.0 | 3.56 |
2020-09-29 | 3.39 | 3.13 | 3.19 | 3.2 | 663900.0 | 3.2 |
2020-09-28 | 3.07 | 2.94 | 3.05 | 3.01 | 405000.0 | 3.01 |
2020-09-25 | 3.12 | 2.99 | 3.05 | 3.02 | 275600.0 | 3.02 |
2020-09-24 | 3.18 | 2.95 | 3.13 | 3.08 | 559800.0 | 3.08 |
2020-09-23 | 3.43 | 3.08 | 3.38 | 3.13 | 398500.0 | 3.13 |
2020-09-22 | 3.52 | 3.2 | 3.51 | 3.38 | 755200.0 | 3.38 |
2020-09-21 | 3.68 | 3.43 | 3.66 | 3.51 | 326700.0 | 3.51 |
2020-09-18 | 3.79 | 3.63 | 3.79 | 3.74 | 260600.0 | 3.74 |
2020-09-17 | 3.76 | 3.59 | 3.62 | 3.74 | 293500.0 | 3.74 |
2020-09-16 | 3.69 | 3.47 | 3.53 | 3.63 | 1092100.0 | 3.63 |
2020-09-15 | 3.61 | 3.5 | 3.61 | 3.52 | 300400.0 | 3.52 |
2020-09-14 | 3.62 | 3.55 | 3.6 | 3.6 | 812100.0 | 3.6 |
2020-09-11 | 3.61 | 3.53 | 3.56 | 3.55 | 908100.0 | 3.55 |
2020-09-10 | 3.63 | 3.48 | 3.49 | 3.55 | 425300.0 | 3.55 |
2020-09-09 | 3.6 | 3.41 | 3.41 | 3.48 | 307500.0 | 3.48 |
2020-09-08 | 3.6 | 3.41 | 3.6 | 3.43 | 402300.0 | 3.43 |
2020-09-04 | 3.63 | 3.45 | 3.58 | 3.51 | 442100.0 | 3.51 |
2020-09-03 | 3.64 | 3.45 | 3.59 | 3.55 | 285800.0 | 3.55 |
2020-09-02 | 3.76 | 3.57 | 3.76 | 3.6 | 324900.0 | 3.6 |
2020-09-01 | 3.79 | 3.66 | 3.7 | 3.74 | 210000.0 | 3.74 |
2020-08-31 | 3.82 | 3.7 | 3.78 | 3.7 | 252400.0 | 3.7 |
2020-08-28 | 3.86 | 3.69 | 3.71 | 3.79 | 253800.0 | 3.79 |
2020-08-27 | 3.95 | 3.73 | 3.92 | 3.77 | 434900.0 | 3.77 |
2020-08-26 | 4.04 | 3.89 | 4.04 | 3.91 | 269900.0 | 3.91 |
2020-08-25 | 4.06 | 3.94 | 3.97 | 3.98 | 196500.0 | 3.98 |
2020-08-24 | 4.03 | 3.83 | 3.98 | 3.96 | 313100.0 | 3.96 |
2020-08-21 | 4.07 | 3.92 | 3.98 | 3.93 | 282200.0 | 3.93 |
2020-08-20 | 3.98 | 3.88 | 3.92 | 3.97 | 293400.0 | 3.97 |
2020-08-19 | 4.09 | 3.91 | 4.07 | 3.98 | 345800.0 | 3.98 |
2020-08-18 | 4.28 | 4.07 | 4.28 | 4.08 | 162000.0 | 4.08 |
2020-08-17 | 4.3 | 4.13 | 4.2 | 4.3 | 165400.0 | 4.3 |
2020-08-14 | 4.22 | 4.09 | 4.19 | 4.15 | 271700.0 | 4.15 |
2020-08-13 | 4.35 | 4.22 | 4.26 | 4.24 | 178800.0 | 4.24 |
2020-08-12 | 4.35 | 4.08 | 4.11 | 4.31 | 283300.0 | 4.31 |
2020-08-11 | 4.29 | 3.95 | 3.95 | 4.02 | 437300.0 | 4.02 |
2020-08-10 | 4.03 | 3.86 | 3.89 | 3.98 | 301700.0 | 3.98 |
2020-08-07 | 3.95 | 3.8 | 3.93 | 3.89 | 423600.0 | 3.89 |
2020-08-06 | 4.09 | 3.88 | 4.09 | 3.92 | 323100.0 | 3.92 |
2020-08-05 | 4.12 | 4.0 | 4.1 | 4.09 | 295200.0 | 4.09 |
2020-08-04 | 4.14 | 3.97 | 4.0 | 4.05 | 222200.0 | 4.05 |
2020-08-03 | 4.14 | 4.01 | 4.14 | 4.01 | 253700.0 | 4.01 |
2020-07-31 | 4.24 | 3.99 | 4.24 | 4.11 | 392100.0 | 4.11 |
2020-07-30 | 4.46 | 4.14 | 4.41 | 4.27 | 309900.0 | 4.27 |
2020-07-29 | 4.75 | 4.46 | 4.53 | 4.51 | 438600.0 | 4.51 |
2020-07-28 | 4.62 | 4.05 | 4.33 | 4.48 | 495700.0 | 4.48 |
2020-07-27 | 4.24 | 4.08 | 4.08 | 4.22 | 307000.0 | 4.22 |
2020-07-24 | 4.19 | 4.0 | 4.02 | 4.12 | 349000.0 | 4.12 |
2020-07-23 | 4.05 | 3.92 | 4.0 | 4.02 | 258900.0 | 4.02 |
2020-07-22 | 4.04 | 3.84 | 3.98 | 4.01 | 445500.0 | 4.01 |
2020-07-21 | 4.17 | 3.94 | 4.02 | 3.96 | 330800.0 | 3.96 |
2020-07-20 | 4.05 | 3.87 | 4.0 | 3.99 | 278200.0 | 3.99 |
2020-07-17 | 4.1 | 4.0 | 4.0 | 4.0 | 286100.0 | 4.0 |
2020-07-16 | 4.22 | 3.96 | 4.07 | 3.96 | 268700.0 | 3.96 |
2020-07-15 | 4.37 | 4.05 | 4.24 | 4.1 | 532500.0 | 4.1 |
2020-07-14 | 4.24 | 4.06 | 4.1 | 4.2 | 388500.0 | 4.2 |
2020-07-13 | 4.41 | 4.11 | 4.41 | 4.11 | 546900.0 | 4.11 |
2020-07-10 | 4.49 | 4.21 | 4.26 | 4.43 | 252200.0 | 4.43 |
2020-07-09 | 4.58 | 4.21 | 4.58 | 4.26 | 289300.0 | 4.26 |
2020-07-08 | 4.71 | 4.52 | 4.55 | 4.65 | 183400.0 | 4.65 |
2020-07-07 | 5.02 | 4.51 | 4.98 | 4.57 | 385500.0 | 4.57 |
2020-07-06 | 5.04 | 4.36 | 4.38 | 5.01 | 617200.0 | 5.01 |
2020-07-02 | 4.6 | 4.3 | 4.58 | 4.31 | 207700.0 | 4.31 |
2020-07-01 | 4.58 | 4.34 | 4.34 | 4.49 | 225800.0 | 4.49 |
2020-06-30 | 4.44 | 4.17 | 4.44 | 4.34 | 296800.0 | 4.34 |
2020-06-29 | 4.51 | 4.21 | 4.26 | 4.51 | 286500.0 | 4.51 |
2020-06-26 | 4.29 | 4.16 | 4.29 | 4.19 | 443800.0 | 4.19 |
2020-06-25 | 4.41 | 4.21 | 4.33 | 4.35 | 224900.0 | 4.35 |
2020-06-24 | 4.5 | 4.22 | 4.5 | 4.34 | 405300.0 | 4.34 |
2020-06-23 | 4.65 | 4.53 | 4.64 | 4.54 | 305800.0 | 4.54 |
2020-06-22 | 4.71 | 4.53 | 4.63 | 4.59 | 240200.0 | 4.59 |
2020-06-19 | 5.0 | 4.64 | 4.92 | 4.72 | 407700.0 | 4.72 |
2020-06-18 | 5.08 | 4.8 | 4.88 | 4.87 | 544900.0 | 4.87 |
2020-06-17 | 4.81 | 4.57 | 4.81 | 4.68 | 333600.0 | 4.68 |
2020-06-16 | 5.14 | 4.77 | 5.13 | 4.81 | 235000.0 | 4.81 |
2020-06-15 | 5.14 | 4.65 | 4.65 | 4.93 | 277600.0 | 4.93 |
2020-06-12 | 4.85 | 4.6 | 4.78 | 4.82 | 278600.0 | 4.82 |
2020-06-11 | 5.19 | 4.57 | 5.05 | 4.72 | 397700.0 | 4.72 |
2020-06-10 | 6.11 | 5.32 | 6.06 | 5.37 | 346500.0 | 5.37 |
2020-06-09 | 6.06 | 5.49 | 5.87 | 5.97 | 310100.0 | 5.97 |
2020-06-08 | 5.98 | 5.59 | 5.72 | 5.92 | 291400.0 | 5.92 |
2020-06-05 | 5.74 | 5.41 | 5.68 | 5.57 | 447300.0 | 5.57 |
2020-06-04 | 5.52 | 5.29 | 5.51 | 5.43 | 275700.0 | 5.43 |
2020-06-03 | 5.79 | 5.46 | 5.57 | 5.63 | 223100.0 | 5.63 |
2020-06-02 | 5.64 | 5.24 | 5.64 | 5.47 | 586500.0 | 5.47 |
2020-06-01 | 6.01 | 5.71 | 5.89 | 5.74 | 181100.0 | 5.74 |
2020-05-29 | 5.95 | 5.66 | 5.87 | 5.84 | 336300.0 | 5.84 |
2020-05-28 | 6.33 | 5.87 | 6.26 | 5.92 | 324000.0 | 5.92 |
2020-05-27 | 6.54 | 5.75 | 6.5 | 6.17 | 738600.0 | 6.17 |
2020-05-26 | 6.23 | 5.19 | 5.34 | 6.19 | 2317500.0 | 6.19 |
2020-05-22 | 5.27 | 4.81 | 5.0 | 5.25 | 269500.0 | 5.25 |
2020-05-21 | 5.18 | 5.0 | 5.05 | 5.03 | 245800.0 | 5.03 |
2020-05-20 | 5.27 | 4.73 | 4.73 | 5.1 | 389700.0 | 5.1 |
2020-05-19 | 4.85 | 4.64 | 4.77 | 4.65 | 182800.0 | 4.65 |
2020-05-18 | 5.04 | 4.74 | 4.99 | 4.77 | 283800.0 | 4.77 |
2020-05-15 | 4.93 | 4.66 | 4.72 | 4.84 | 216500.0 | 4.84 |
2020-05-14 | 5.04 | 4.67 | 5.03 | 4.82 | 314800.0 | 4.82 |
2020-05-13 | 5.21 | 4.8 | 5.05 | 5.17 | 494400.0 | 5.17 |
2020-05-12 | 5.36 | 5.1 | 5.36 | 5.11 | 191300.0 | 5.11 |
2020-05-11 | 5.69 | 5.09 | 5.69 | 5.35 | 743200.0 | 5.35 |
2020-05-08 | 5.97 | 5.63 | 5.97 | 5.8 | 559100.0 | 5.8 |
2020-05-07 | 5.86 | 5.45 | 5.71 | 5.86 | 575200.0 | 5.86 |
2020-05-06 | 6.13 | 5.45 | 6.05 | 5.61 | 952000.0 | 5.61 |
2020-05-05 | 6.35 | 5.51 | 6.22 | 6.03 | 1394100.0 | 6.03 |
2020-05-04 | 6.87 | 6.11 | 6.37 | 6.82 | 511100.0 | 6.82 |
2020-05-01 | 6.62 | 6.17 | 6.42 | 6.36 | 491500.0 | 6.36 |
2020-04-30 | 6.83 | 6.21 | 6.62 | 6.58 | 933300.0 | 6.58 |
2020-04-29 | 7.4 | 6.62 | 7.27 | 6.93 | 947000.0 | 6.93 |
2020-04-28 | 7.92 | 7.04 | 7.8 | 7.49 | 771300.0 | 7.49 |
2020-04-27 | 7.2 | 6.61 | 6.8 | 7.13 | 914800.0 | 7.13 |
2020-04-24 | 6.47 | 6.01 | 6.11 | 6.37 | 640000.0 | 6.37 |
2020-04-23 | 6.44 | 5.75 | 6.39 | 6.11 | 698400.0 | 6.11 |
2020-04-22 | 6.35 | 5.95 | 6.35 | 6.18 | 629200.0 | 6.18 |
2020-04-21 | 6.25 | 5.8 | 5.81 | 5.93 | 948600.0 | 5.93 |
2020-04-20 | 5.68 | 5.27 | 5.5 | 5.59 | 1210100.0 | 5.59 |
2020-04-17 | 5.32 | 5.08 | 5.2 | 5.24 | 214100.0 | 5.24 |
2020-04-16 | 5.1 | 4.7 | 4.82 | 5.09 | 326700.0 | 5.09 |
2020-04-15 | 5.08 | 4.72 | 4.84 | 4.74 | 179300.0 | 4.74 |
2020-04-14 | 5.18 | 4.8 | 5.09 | 4.99 | 175000.0 | 4.99 |
2020-04-13 | 5.42 | 4.85 | 5.2 | 4.9 | 179800.0 | 4.9 |
2020-04-09 | 5.16 | 4.55 | 4.78 | 5.14 | 213600.0 | 5.14 |
2020-04-08 | 4.94 | 4.59 | 4.78 | 4.66 | 261300.0 | 4.66 |
2020-04-07 | 4.99 | 4.46 | 4.98 | 4.62 | 447800.0 | 4.62 |
2020-04-06 | 4.89 | 4.5 | 4.61 | 4.8 | 267700.0 | 4.8 |
2020-04-03 | 4.69 | 4.4 | 4.69 | 4.61 | 344500.0 | 4.61 |
2020-04-02 | 5.4 | 4.52 | 5.22 | 4.71 | 602300.0 | 4.71 |
2020-04-01 | 5.35 | 4.74 | 5.02 | 5.24 | 466700.0 | 5.24 |
2020-03-31 | 5.65 | 5.06 | 5.37 | 5.25 | 418100.0 | 5.25 |
2020-03-30 | 5.71 | 5.37 | 5.44 | 5.62 | 513300.0 | 5.62 |
2020-03-27 | 5.37 | 4.63 | 4.89 | 5.3 | 497200.0 | 5.3 |
2020-03-26 | 5.17 | 4.54 | 4.56 | 5.13 | 195000.0 | 5.13 |
2020-03-25 | 4.73 | 4.38 | 4.6 | 4.51 | 237900.0 | 4.51 |
2020-03-24 | 4.53 | 4.27 | 4.39 | 4.5 | 251700.0 | 4.5 |
2020-03-23 | 4.36 | 3.75 | 4.18 | 4.17 | 244500.0 | 4.17 |
2020-03-20 | 4.66 | 4.01 | 4.53 | 4.07 | 473300.0 | 4.07 |
2020-03-19 | 4.69 | 3.79 | 3.96 | 4.51 | 390500.0 | 4.51 |
2020-03-18 | 4.92 | 3.73 | 4.5 | 4.01 | 650900.0 | 4.01 |
2020-03-17 | 4.72 | 4.2 | 4.2 | 4.68 | 525400.0 | 4.68 |
2020-03-16 | 4.64 | 3.88 | 4.64 | 4.07 | 348200.0 | 4.07 |
2020-03-13 | 5.04 | 4.57 | 4.58 | 5.04 | 446300.0 | 5.04 |
2020-03-12 | 4.96 | 4.16 | 4.52 | 4.44 | 573300.0 | 4.44 |
2020-03-11 | 5.4 | 4.57 | 5.0 | 4.86 | 570500.0 | 4.86 |
2020-03-10 | 5.16 | 4.49 | 5.07 | 5.14 | 662200.0 | 5.14 |
2020-03-09 | 5.17 | 4.6 | 4.79 | 4.74 | 424300.0 | 4.74 |
2020-03-06 | 5.1 | 4.81 | 4.87 | 4.98 | 331100.0 | 4.98 |
2020-03-05 | 5.22 | 4.87 | 5.22 | 4.95 | 288900.0 | 4.95 |
2020-03-04 | 5.42 | 5.14 | 5.25 | 5.25 | 181200.0 | 5.25 |
2020-03-03 | 5.48 | 5.1 | 5.48 | 5.22 | 327600.0 | 5.22 |
2020-03-02 | 5.56 | 5.15 | 5.5 | 5.52 | 336200.0 | 5.52 |
2020-02-28 | 5.65 | 5.31 | 5.4 | 5.5 | 320000.0 | 5.5 |
2020-02-27 | 5.7 | 4.91 | 5.04 | 5.54 | 400400.0 | 5.54 |
2020-02-26 | 5.41 | 5.07 | 5.21 | 5.2 | 292800.0 | 5.2 |
2020-02-25 | 5.42 | 5.01 | 5.41 | 5.13 | 552400.0 | 5.13 |
2020-02-24 | 5.56 | 5.28 | 5.45 | 5.42 | 352900.0 | 5.42 |
2020-02-21 | 5.89 | 5.55 | 5.88 | 5.67 | 426300.0 | 5.67 |
2020-02-20 | 6.05 | 5.85 | 6.04 | 5.93 | 373400.0 | 5.93 |
2020-02-19 | 6.26 | 6.0 | 6.16 | 6.11 | 317600.0 | 6.06 |
2020-02-18 | 6.69 | 6.1 | 6.69 | 6.15 | 582000.0 | 6.1 |