名前 | Astrotech Corporation (DE) Common Stock |
ティッカー | ASTC |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.14 | 3.61 | 3.65 | 3.9 | 4403200.0 | 3.9 |
2021-02-12 | 3.7 | 3.42 | 3.55 | 3.59 | 1712000.0 | 3.59 |
2021-02-11 | 3.97 | 3.3 | 3.75 | 3.59 | 12886300.0 | 3.59 |
2021-02-10 | 4.1 | 3.42 | 3.84 | 4.05 | 7104200.0 | 4.05 |
2021-02-09 | 3.69 | 2.67 | 2.92 | 3.53 | 13949600.0 | 3.53 |
2021-02-08 | 2.9 | 2.67 | 2.72 | 2.89 | 3889300.0 | 2.89 |
2021-02-05 | 2.62 | 2.29 | 2.3 | 2.6 | 4926400.0 | 2.6 |
2021-02-04 | 2.34 | 2.25 | 2.31 | 2.27 | 544200.0 | 2.27 |
2021-02-03 | 2.34 | 2.13 | 2.24 | 2.27 | 643400.0 | 2.27 |
2021-02-02 | 2.26 | 2.12 | 2.12 | 2.21 | 954100.0 | 2.21 |
2021-02-01 | 2.18 | 1.98 | 1.98 | 2.11 | 487900.0 | 2.11 |
2021-01-29 | 2.16 | 2.01 | 2.06 | 2.04 | 602300.0 | 2.04 |
2021-01-28 | 2.24 | 1.96 | 2.2 | 2.12 | 976700.0 | 2.12 |
2021-01-27 | 2.32 | 2.18 | 2.27 | 2.2 | 937300.0 | 2.2 |
2021-01-26 | 2.45 | 2.23 | 2.4 | 2.28 | 805000.0 | 2.28 |
2021-01-25 | 2.49 | 2.17 | 2.49 | 2.4 | 1419800.0 | 2.4 |
2021-01-22 | 2.49 | 2.26 | 2.32 | 2.43 | 1506400.0 | 2.43 |
2021-01-21 | 2.38 | 2.15 | 2.17 | 2.33 | 1091900.0 | 2.33 |
2021-01-20 | 2.27 | 2.04 | 2.2 | 2.14 | 963700.0 | 2.14 |
2021-01-19 | 2.38 | 2.17 | 2.33 | 2.2 | 1423700.0 | 2.2 |
2021-01-15 | 2.52 | 2.25 | 2.52 | 2.3 | 2316900.0 | 2.3 |
2021-01-14 | 2.65 | 2.2 | 2.24 | 2.58 | 4522700.0 | 2.58 |
2021-01-13 | 2.19 | 2.08 | 2.12 | 2.17 | 1541200.0 | 2.17 |
2021-01-12 | 2.23 | 2.08 | 2.17 | 2.11 | 1180100.0 | 2.11 |
2021-01-11 | 2.27 | 1.98 | 2.06 | 2.17 | 3839200.0 | 2.17 |
2021-01-08 | 2.06 | 1.9 | 1.97 | 2.04 | 1594000.0 | 2.04 |
2021-01-07 | 1.9 | 1.84 | 1.86 | 1.9 | 550700.0 | 1.9 |
2021-01-06 | 1.93 | 1.83 | 1.89 | 1.83 | 584400.0 | 1.83 |
2021-01-05 | 1.95 | 1.79 | 1.84 | 1.91 | 1551900.0 | 1.91 |
2021-01-04 | 1.83 | 1.73 | 1.77 | 1.83 | 388700.0 | 1.83 |
2020-12-31 | 1.84 | 1.73 | 1.8 | 1.77 | 616000.0 | 1.77 |
2020-12-30 | 1.9 | 1.72 | 1.75 | 1.85 | 749200.0 | 1.85 |
2020-12-29 | 1.84 | 1.68 | 1.82 | 1.72 | 892100.0 | 1.72 |
2020-12-28 | 1.91 | 1.81 | 1.91 | 1.82 | 589500.0 | 1.82 |
2020-12-24 | 1.95 | 1.88 | 1.94 | 1.9 | 294000.0 | 1.9 |
2020-12-23 | 1.97 | 1.9 | 1.92 | 1.91 | 414800.0 | 1.91 |
2020-12-22 | 1.99 | 1.91 | 1.95 | 1.92 | 586000.0 | 1.92 |
2020-12-21 | 1.98 | 1.85 | 1.85 | 1.9 | 684500.0 | 1.9 |
2020-12-18 | 2.02 | 1.84 | 1.94 | 1.84 | 1008700.0 | 1.84 |
2020-12-17 | 2.0 | 1.84 | 1.84 | 1.92 | 791000.0 | 1.92 |
2020-12-16 | 1.93 | 1.8 | 1.9 | 1.82 | 701600.0 | 1.82 |
2020-12-15 | 1.96 | 1.85 | 1.93 | 1.88 | 387700.0 | 1.88 |
2020-12-14 | 2.01 | 1.89 | 2.0 | 1.92 | 593600.0 | 1.92 |
2020-12-11 | 2.02 | 1.87 | 1.92 | 1.96 | 784100.0 | 1.96 |
2020-12-10 | 1.97 | 1.86 | 1.97 | 1.91 | 595600.0 | 1.91 |
2020-12-09 | 2.11 | 1.82 | 1.85 | 1.97 | 3391800.0 | 1.97 |
2020-12-08 | 1.86 | 1.76 | 1.8 | 1.85 | 497300.0 | 1.85 |
2020-12-07 | 1.84 | 1.75 | 1.82 | 1.77 | 503900.0 | 1.77 |
2020-12-04 | 1.85 | 1.79 | 1.84 | 1.8 | 639500.0 | 1.8 |
2020-12-03 | 1.87 | 1.77 | 1.8 | 1.84 | 345700.0 | 1.84 |
2020-12-02 | 1.82 | 1.72 | 1.8 | 1.75 | 571100.0 | 1.75 |
2020-12-01 | 1.95 | 1.82 | 1.95 | 1.82 | 501600.0 | 1.82 |
2020-11-30 | 1.98 | 1.88 | 1.98 | 1.95 | 652500.0 | 1.95 |
2020-11-27 | 1.98 | 1.86 | 1.89 | 1.97 | 770900.0 | 1.97 |
2020-11-25 | 1.9 | 1.73 | 1.81 | 1.86 | 555100.0 | 1.86 |
2020-11-24 | 1.87 | 1.76 | 1.87 | 1.78 | 514500.0 | 1.78 |
2020-11-23 | 1.88 | 1.7 | 1.74 | 1.83 | 843000.0 | 1.83 |
2020-11-20 | 1.74 | 1.68 | 1.73 | 1.74 | 436100.0 | 1.74 |
2020-11-19 | 1.75 | 1.68 | 1.73 | 1.71 | 378400.0 | 1.71 |
2020-11-18 | 1.8 | 1.68 | 1.75 | 1.74 | 778900.0 | 1.74 |
2020-11-17 | 1.85 | 1.74 | 1.77 | 1.75 | 451300.0 | 1.75 |
2020-11-16 | 1.85 | 1.73 | 1.84 | 1.76 | 721400.0 | 1.76 |
2020-11-13 | 1.95 | 1.64 | 1.69 | 1.89 | 1423200.0 | 1.89 |
2020-11-12 | 1.72 | 1.65 | 1.69 | 1.68 | 476800.0 | 1.68 |
2020-11-11 | 1.71 | 1.63 | 1.71 | 1.68 | 468900.0 | 1.68 |
2020-11-10 | 1.77 | 1.6 | 1.65 | 1.74 | 958300.0 | 1.74 |
2020-11-09 | 1.76 | 1.58 | 1.75 | 1.59 | 1681400.0 | 1.59 |
2020-11-06 | 1.82 | 1.72 | 1.76 | 1.74 | 873600.0 | 1.74 |
2020-11-05 | 1.86 | 1.78 | 1.83 | 1.81 | 607600.0 | 1.81 |
2020-11-04 | 1.89 | 1.78 | 1.87 | 1.8 | 854900.0 | 1.8 |
2020-11-03 | 1.94 | 1.86 | 1.92 | 1.89 | 564200.0 | 1.89 |
2020-11-02 | 1.99 | 1.85 | 1.95 | 1.92 | 956100.0 | 1.92 |
2020-10-30 | 2.14 | 1.92 | 2.03 | 1.99 | 1608600.0 | 1.99 |
2020-10-29 | 2.11 | 1.95 | 2.1 | 2.01 | 3686700.0 | 2.01 |
2020-10-28 | 2.92 | 2.1 | 2.15 | 2.43 | 27040300.0 | 2.43 |
2020-10-27 | 2.19 | 2.01 | 2.17 | 2.08 | 1027900.0 | 2.08 |
2020-10-26 | 2.35 | 2.1 | 2.35 | 2.15 | 1772300.0 | 2.15 |
2020-10-23 | 2.6 | 2.26 | 2.34 | 2.41 | 2707700.0 | 2.41 |
2020-10-22 | 3.17 | 2.38 | 3.13 | 2.47 | 9818000.0 | 2.47 |
2020-10-21 | 6.14 | 2.13 | 4.88 | 2.68 | 126368100.0 | 2.68 |
2020-10-20 | 1.69 | 1.62 | 1.65 | 1.69 | 10604000.0 | 1.69 |
2020-10-19 | 1.7 | 1.56 | 1.68 | 1.67 | 183800.0 | 1.67 |
2020-10-16 | 1.75 | 1.62 | 1.75 | 1.65 | 68500.0 | 1.65 |
2020-10-15 | 1.8 | 1.66 | 1.75 | 1.73 | 100900.0 | 1.73 |
2020-10-14 | 1.85 | 1.69 | 1.75 | 1.73 | 101400.0 | 1.73 |
2020-10-13 | 1.83 | 1.69 | 1.75 | 1.73 | 66800.0 | 1.73 |
2020-10-12 | 1.78 | 1.7 | 1.72 | 1.76 | 43200.0 | 1.76 |
2020-10-09 | 1.77 | 1.7 | 1.75 | 1.75 | 102500.0 | 1.75 |
2020-10-08 | 1.78 | 1.66 | 1.74 | 1.76 | 78800.0 | 1.76 |
2020-10-07 | 1.78 | 1.69 | 1.72 | 1.77 | 40700.0 | 1.77 |
2020-10-06 | 1.76 | 1.66 | 1.71 | 1.71 | 37800.0 | 1.71 |
2020-10-05 | 1.76 | 1.65 | 1.73 | 1.72 | 46600.0 | 1.72 |
2020-10-02 | 1.75 | 1.58 | 1.67 | 1.72 | 139400.0 | 1.72 |
2020-10-01 | 1.76 | 1.69 | 1.73 | 1.72 | 71200.0 | 1.72 |
2020-09-30 | 1.83 | 1.68 | 1.77 | 1.7 | 96400.0 | 1.7 |
2020-09-29 | 1.87 | 1.65 | 1.7 | 1.84 | 434500.0 | 1.84 |
2020-09-28 | 1.75 | 1.57 | 1.57 | 1.68 | 185000.0 | 1.68 |
2020-09-25 | 1.68 | 1.5 | 1.5 | 1.58 | 353300.0 | 1.58 |
2020-09-24 | 1.68 | 1.46 | 1.52 | 1.51 | 299700.0 | 1.51 |
2020-09-23 | 1.58 | 1.48 | 1.58 | 1.49 | 135000.0 | 1.49 |
2020-09-22 | 1.59 | 1.48 | 1.52 | 1.57 | 110000.0 | 1.57 |
2020-09-21 | 1.53 | 1.44 | 1.48 | 1.51 | 158300.0 | 1.51 |
2020-09-18 | 1.61 | 1.49 | 1.57 | 1.51 | 266300.0 | 1.51 |
2020-09-17 | 1.61 | 1.46 | 1.5 | 1.51 | 253700.0 | 1.51 |
2020-09-16 | 1.6 | 1.49 | 1.58 | 1.51 | 287400.0 | 1.51 |
2020-09-15 | 1.63 | 1.5 | 1.62 | 1.57 | 366400.0 | 1.57 |
2020-09-14 | 1.82 | 1.61 | 1.82 | 1.61 | 605500.0 | 1.61 |
2020-09-11 | 1.85 | 1.76 | 1.84 | 1.82 | 263500.0 | 1.82 |
2020-09-10 | 1.96 | 1.81 | 1.84 | 1.92 | 986400.0 | 1.92 |
2020-09-09 | 2.55 | 1.92 | 2.04 | 2.06 | 24759900.0 | 2.06 |
2020-09-08 | 1.83 | 1.6 | 1.79 | 1.71 | 263700.0 | 1.71 |
2020-09-04 | 1.82 | 1.65 | 1.8 | 1.72 | 72500.0 | 1.72 |
2020-09-03 | 1.93 | 1.74 | 1.93 | 1.79 | 113900.0 | 1.79 |
2020-09-02 | 2.06 | 1.87 | 2.01 | 1.92 | 154100.0 | 1.92 |
2020-09-01 | 2.17 | 2.0 | 2.15 | 2.01 | 136000.0 | 2.01 |
2020-08-31 | 2.29 | 2.13 | 2.2 | 2.19 | 69100.0 | 2.19 |
2020-08-28 | 2.39 | 2.11 | 2.32 | 2.24 | 202800.0 | 2.24 |
2020-08-27 | 2.42 | 2.32 | 2.34 | 2.35 | 93900.0 | 2.35 |
2020-08-26 | 2.5 | 2.31 | 2.48 | 2.38 | 188700.0 | 2.38 |
2020-08-25 | 2.56 | 2.45 | 2.49 | 2.48 | 105600.0 | 2.48 |
2020-08-24 | 2.62 | 2.39 | 2.59 | 2.48 | 269100.0 | 2.48 |
2020-08-21 | 2.68 | 2.6 | 2.66 | 2.62 | 91900.0 | 2.62 |
2020-08-20 | 2.75 | 2.66 | 2.75 | 2.67 | 40200.0 | 2.67 |
2020-08-19 | 2.82 | 2.65 | 2.67 | 2.76 | 83600.0 | 2.76 |
2020-08-18 | 2.82 | 2.67 | 2.78 | 2.72 | 64500.0 | 2.72 |
2020-08-17 | 2.81 | 2.66 | 2.67 | 2.78 | 118900.0 | 2.78 |
2020-08-14 | 2.77 | 2.56 | 2.68 | 2.67 | 107600.0 | 2.67 |
2020-08-13 | 2.94 | 2.46 | 2.94 | 2.65 | 525200.0 | 2.65 |
2020-08-12 | 3.18 | 2.95 | 3.12 | 2.97 | 133600.0 | 2.97 |
2020-08-11 | 3.24 | 3.12 | 3.23 | 3.12 | 123800.0 | 3.12 |
2020-08-10 | 3.32 | 3.16 | 3.17 | 3.2 | 169100.0 | 3.2 |
2020-08-07 | 3.27 | 2.94 | 2.95 | 3.17 | 331300.0 | 3.17 |
2020-08-06 | 3.1 | 2.95 | 3.0 | 2.97 | 84100.0 | 2.97 |
2020-08-05 | 3.11 | 2.96 | 3.0 | 3.07 | 125800.0 | 3.07 |
2020-08-04 | 3.06 | 2.93 | 3.01 | 3.01 | 157500.0 | 3.01 |
2020-08-03 | 3.63 | 2.88 | 3.08 | 2.97 | 1125100.0 | 2.97 |
2020-07-31 | 3.17 | 2.76 | 2.9 | 3.08 | 478700.0 | 3.08 |
2020-07-30 | 3.0 | 2.73 | 2.76 | 2.95 | 473100.0 | 2.95 |
2020-07-29 | 2.87 | 2.74 | 2.81 | 2.77 | 177700.0 | 2.77 |
2020-07-28 | 2.84 | 2.73 | 2.77 | 2.78 | 109000.0 | 2.78 |
2020-07-27 | 2.8 | 2.72 | 2.75 | 2.75 | 98700.0 | 2.75 |
2020-07-24 | 2.81 | 2.71 | 2.77 | 2.73 | 65400.0 | 2.73 |
2020-07-23 | 2.88 | 2.74 | 2.86 | 2.76 | 104300.0 | 2.76 |
2020-07-22 | 2.89 | 2.75 | 2.83 | 2.79 | 208500.0 | 2.79 |
2020-07-21 | 3.02 | 2.81 | 2.92 | 2.92 | 199500.0 | 2.92 |
2020-07-20 | 3.24 | 2.85 | 3.16 | 2.92 | 515500.0 | 2.92 |
2020-07-17 | 3.67 | 2.95 | 3.12 | 3.25 | 3263800.0 | 3.25 |
2020-07-16 | 3.13 | 2.61 | 2.61 | 3.07 | 1855700.0 | 3.07 |
2020-07-15 | 2.69 | 2.54 | 2.66 | 2.65 | 155400.0 | 2.65 |
2020-07-14 | 2.69 | 2.61 | 2.67 | 2.64 | 150900.0 | 2.64 |
2020-07-13 | 2.79 | 2.61 | 2.63 | 2.7 | 279500.0 | 2.7 |
2020-07-10 | 2.71 | 2.6 | 2.66 | 2.65 | 99500.0 | 2.65 |
2020-07-09 | 2.75 | 2.62 | 2.74 | 2.69 | 134300.0 | 2.69 |
2020-07-08 | 2.74 | 2.64 | 2.7 | 2.74 | 87900.0 | 2.74 |
2020-07-07 | 2.89 | 2.63 | 2.84 | 2.71 | 308500.0 | 2.71 |
2020-07-06 | 3.09 | 2.83 | 2.87 | 2.87 | 124900.0 | 2.87 |
2020-07-02 | 3.07 | 2.85 | 2.89 | 2.86 | 216300.0 | 2.86 |
2020-07-01 | 2.9 | 2.82 | 2.87 | 2.86 | 52400.0 | 2.86 |
2020-06-30 | 2.88 | 2.67 | 2.74 | 2.85 | 197900.0 | 2.85 |
2020-06-29 | 2.89 | 2.67 | 2.86 | 2.71 | 149100.0 | 2.71 |
2020-06-26 | 3.37 | 2.7 | 2.92 | 2.81 | 1423900.0 | 2.81 |
2020-06-25 | 2.94 | 2.8 | 2.88 | 2.9 | 147200.0 | 2.9 |
2020-06-24 | 2.94 | 2.6 | 2.72 | 2.89 | 253400.0 | 2.89 |
2020-06-23 | 2.78 | 2.7 | 2.78 | 2.7 | 59400.0 | 2.7 |
2020-06-22 | 2.83 | 2.56 | 2.66 | 2.78 | 242500.0 | 2.78 |
2020-06-19 | 2.73 | 2.66 | 2.69 | 2.66 | 68400.0 | 2.66 |
2020-06-18 | 2.74 | 2.66 | 2.66 | 2.67 | 40800.0 | 2.67 |
2020-06-17 | 2.79 | 2.67 | 2.79 | 2.67 | 57300.0 | 2.67 |
2020-06-16 | 2.82 | 2.7 | 2.74 | 2.71 | 86600.0 | 2.71 |
2020-06-15 | 2.79 | 2.65 | 2.65 | 2.74 | 98900.0 | 2.74 |
2020-06-12 | 2.76 | 2.6 | 2.75 | 2.71 | 94700.0 | 2.71 |
2020-06-11 | 2.98 | 2.68 | 2.82 | 2.68 | 207500.0 | 2.68 |
2020-06-10 | 3.25 | 2.94 | 3.24 | 3.09 | 723700.0 | 3.09 |
2020-06-09 | 3.22 | 2.62 | 2.72 | 3.08 | 950200.0 | 3.08 |
2020-06-08 | 2.79 | 2.63 | 2.79 | 2.76 | 305400.0 | 2.76 |
2020-06-05 | 2.89 | 2.72 | 2.85 | 2.78 | 142700.0 | 2.78 |
2020-06-04 | 3.09 | 2.74 | 2.92 | 2.82 | 315500.0 | 2.82 |
2020-06-03 | 2.92 | 2.56 | 2.61 | 2.88 | 527800.0 | 2.88 |
2020-06-02 | 2.67 | 2.56 | 2.6 | 2.61 | 44800.0 | 2.61 |
2020-06-01 | 2.67 | 2.59 | 2.63 | 2.61 | 86200.0 | 2.61 |
2020-05-29 | 2.74 | 2.55 | 2.69 | 2.68 | 54300.0 | 2.68 |
2020-05-28 | 2.82 | 2.69 | 2.82 | 2.7 | 61700.0 | 2.7 |
2020-05-27 | 2.81 | 2.68 | 2.8 | 2.7 | 82800.0 | 2.7 |
2020-05-26 | 2.9 | 2.73 | 2.87 | 2.8 | 89300.0 | 2.8 |
2020-05-22 | 2.85 | 2.72 | 2.81 | 2.79 | 58400.0 | 2.79 |
2020-05-21 | 2.84 | 2.68 | 2.76 | 2.8 | 118700.0 | 2.8 |
2020-05-20 | 2.92 | 2.72 | 2.8 | 2.75 | 114300.0 | 2.75 |
2020-05-19 | 2.92 | 2.61 | 2.7 | 2.73 | 187000.0 | 2.73 |
2020-05-18 | 2.79 | 2.57 | 2.68 | 2.67 | 284600.0 | 2.67 |
2020-05-15 | 2.99 | 2.56 | 2.86 | 2.62 | 243000.0 | 2.62 |
2020-05-14 | 2.91 | 2.65 | 2.84 | 2.82 | 163100.0 | 2.82 |
2020-05-13 | 3.44 | 2.58 | 3.25 | 2.9 | 745100.0 | 2.9 |
2020-05-12 | 3.66 | 2.86 | 2.86 | 3.28 | 3212700.0 | 3.28 |
2020-05-11 | 3.24 | 2.78 | 3.2 | 2.88 | 491600.0 | 2.88 |
2020-05-08 | 3.24 | 3.08 | 3.14 | 3.13 | 308200.0 | 3.13 |
2020-05-07 | 3.31 | 3.02 | 3.31 | 3.13 | 244400.0 | 3.13 |
2020-05-06 | 3.47 | 2.9 | 3.03 | 3.2 | 804800.0 | 3.2 |
2020-05-05 | 3.07 | 2.73 | 2.75 | 2.96 | 253900.0 | 2.96 |
2020-05-04 | 2.88 | 2.61 | 2.69 | 2.78 | 137200.0 | 2.78 |
2020-05-01 | 3.0 | 2.74 | 3.0 | 2.8 | 260300.0 | 2.8 |
2020-04-30 | 3.12 | 2.53 | 2.68 | 2.97 | 1419000.0 | 2.97 |
2020-04-29 | 2.81 | 2.44 | 2.53 | 2.68 | 693000.0 | 2.68 |
2020-04-28 | 2.62 | 2.48 | 2.62 | 2.53 | 80400.0 | 2.53 |
2020-04-27 | 2.66 | 2.43 | 2.51 | 2.64 | 155400.0 | 2.64 |
2020-04-24 | 2.67 | 2.52 | 2.67 | 2.57 | 114500.0 | 2.57 |
2020-04-23 | 2.7 | 2.58 | 2.68 | 2.62 | 142800.0 | 2.62 |
2020-04-22 | 2.7 | 2.55 | 2.6 | 2.69 | 113000.0 | 2.69 |
2020-04-21 | 2.78 | 2.55 | 2.72 | 2.66 | 222300.0 | 2.66 |
2020-04-20 | 2.97 | 2.68 | 2.75 | 2.79 | 476400.0 | 2.79 |
2020-04-17 | 2.81 | 2.5 | 2.68 | 2.73 | 215700.0 | 2.73 |
2020-04-16 | 2.8 | 2.46 | 2.75 | 2.74 | 417400.0 | 2.74 |
2020-04-15 | 2.97 | 2.71 | 2.9 | 2.82 | 206800.0 | 2.82 |
2020-04-14 | 3.26 | 2.89 | 3.04 | 2.96 | 410300.0 | 2.96 |
2020-04-13 | 3.31 | 2.83 | 3.05 | 3.14 | 1172300.0 | 3.14 |
2020-04-09 | 4.2 | 2.34 | 2.44 | 3.41 | 7795600.0 | 3.41 |
2020-04-08 | 2.41 | 2.21 | 2.4 | 2.37 | 305400.0 | 2.37 |
2020-04-07 | 2.47 | 2.35 | 2.43 | 2.43 | 193300.0 | 2.43 |
2020-04-06 | 2.64 | 2.4 | 2.4 | 2.5 | 275300.0 | 2.5 |
2020-04-03 | 2.7 | 2.28 | 2.35 | 2.68 | 714600.0 | 2.68 |
2020-04-02 | 3.1 | 2.24 | 2.24 | 2.55 | 2768400.0 | 2.55 |
2020-04-01 | 2.46 | 2.18 | 2.44 | 2.28 | 848800.0 | 2.28 |
2020-03-31 | 3.03 | 2.51 | 3.0 | 2.6 | 1095800.0 | 2.6 |
2020-03-30 | 3.27 | 2.9 | 3.25 | 3.16 | 1438300.0 | 3.16 |
2020-03-27 | 6.0 | 3.5 | 5.65 | 3.63 | 15289100.0 | 3.63 |
2020-03-26 | 3.7 | 2.88 | 3.6 | 3.47 | 3857100.0 | 3.47 |
2020-03-25 | 7.75 | 3.3 | 3.64 | 4.05 | 46864100.0 | 4.05 |
2020-03-24 | 1.21 | 1.09 | 1.21 | 1.12 | 5100.0 | 1.12 |
2020-03-23 | 1.21 | 0.98 | 1.1 | 1.11 | 6800.0 | 1.11 |
2020-03-20 | 1.24 | 1.08 | 1.08 | 1.09 | 17800.0 | 1.09 |
2020-03-19 | 1.3 | 1.11 | 1.3 | 1.13 | 1900.0 | 1.13 |
2020-03-18 | 1.39 | 1.0 | 1.39 | 1.17 | 15200.0 | 1.17 |
2020-03-17 | 1.44 | 1.04 | 1.3 | 1.39 | 19400.0 | 1.39 |
2020-03-16 | 1.41 | 1.25 | 1.4 | 1.25 | 14200.0 | 1.25 |
2020-03-13 | 1.59 | 1.0 | 1.42 | 1.32 | 20500.0 | 1.32 |
2020-03-12 | 1.54 | 1.45 | 1.5 | 1.45 | 37200.0 | 1.45 |
2020-03-11 | 1.7 | 1.56 | 1.65 | 1.66 | 15800.0 | 1.66 |
2020-03-10 | 1.73 | 1.4 | 1.63 | 1.73 | 27500.0 | 1.73 |
2020-03-09 | 1.59 | 1.33 | 1.59 | 1.52 | 31200.0 | 1.52 |
2020-03-06 | 1.68 | 1.52 | 1.68 | 1.54 | 7500.0 | 1.54 |
2020-03-05 | 1.64 | 1.59 | 1.64 | 1.61 | 6200.0 | 1.61 |
2020-03-04 | 1.7 | 1.6 | 1.62 | 1.66 | 29800.0 | 1.66 |
2020-03-03 | 1.77 | 1.6 | 1.66 | 1.76 | 20300.0 | 1.76 |
2020-03-02 | 1.66 | 1.61 | 1.66 | 1.66 | 3900.0 | 1.66 |
2020-02-28 | 1.7 | 1.34 | 1.52 | 1.68 | 28000.0 | 1.68 |
2020-02-27 | 1.74 | 1.5 | 1.55 | 1.6 | 13500.0 | 1.6 |
2020-02-26 | 1.85 | 1.49 | 1.73 | 1.77 | 65500.0 | 1.77 |
2020-02-25 | 1.91 | 1.55 | 1.89 | 1.66 | 34300.0 | 1.66 |
2020-02-24 | 2.07 | 1.87 | 1.97 | 1.92 | 19100.0 | 1.92 |
2020-02-21 | 2.04 | 1.98 | 2.0 | 2.04 | 3300.0 | 2.04 |
2020-02-20 | 2.0 | 1.88 | 1.96 | 1.97 | 32100.0 | 1.97 |
2020-02-19 | 2.01 | 1.96 | 2.01 | 1.98 | 8000.0 | 1.98 |
2020-02-18 | 2.1 | 1.97 | 2.05 | 1.97 | 20700.0 | 1.97 |