名前 | Avinger Inc. Common Stock |
ティッカー | AVGR |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.91 | 1.7 | 1.9 | 1.83 | 6762200.0 | 1.83 |
2021-02-12 | 1.92 | 1.78 | 1.84 | 1.83 | 5195800.0 | 1.83 |
2021-02-11 | 2.0 | 1.75 | 2.0 | 1.87 | 12217800.0 | 1.87 |
2021-02-10 | 2.17 | 1.86 | 2.14 | 1.99 | 13911700.0 | 1.99 |
2021-02-09 | 2.2 | 1.9 | 2.04 | 2.01 | 18963100.0 | 2.01 |
2021-02-08 | 2.05 | 1.82 | 1.88 | 1.97 | 19100400.0 | 1.97 |
2021-02-05 | 1.83 | 1.57 | 1.64 | 1.7 | 14454700.0 | 1.7 |
2021-02-04 | 1.76 | 1.57 | 1.73 | 1.6 | 11130000.0 | 1.6 |
2021-02-03 | 1.7 | 1.53 | 1.56 | 1.67 | 12544400.0 | 1.67 |
2021-02-02 | 1.59 | 1.47 | 1.54 | 1.53 | 11730100.0 | 1.53 |
2021-02-01 | 1.58 | 1.46 | 1.54 | 1.53 | 7666000.0 | 1.53 |
2021-01-29 | 1.53 | 1.42 | 1.51 | 1.46 | 12909700.0 | 1.46 |
2021-01-28 | 1.74 | 1.48 | 1.63 | 1.61 | 11642900.0 | 1.61 |
2021-01-27 | 1.82 | 1.5 | 1.74 | 1.68 | 16281200.0 | 1.68 |
2021-01-26 | 2.04 | 1.87 | 2.01 | 1.91 | 9793300.0 | 1.91 |
2021-01-25 | 2.16 | 1.6 | 2.12 | 1.99 | 16246300.0 | 1.99 |
2021-01-22 | 2.15 | 1.89 | 2.03 | 2.13 | 12953400.0 | 2.13 |
2021-01-21 | 2.21 | 2.05 | 2.16 | 2.09 | 17094600.0 | 2.09 |
2021-01-20 | 2.43 | 1.95 | 2.24 | 2.3 | 49435100.0 | 2.3 |
2021-01-19 | 2.14 | 1.56 | 1.7 | 1.96 | 68592100.0 | 1.96 |
2021-01-15 | 1.89 | 1.41 | 1.84 | 1.47 | 133655100.0 | 1.47 |
2021-01-14 | 1.13 | 0.92 | 1.08 | 1.11 | 19118500.0 | 1.11 |
2021-01-13 | 1.32 | 1.1 | 1.15 | 1.13 | 19406500.0 | 1.13 |
2021-01-12 | 1.28 | 1.1 | 1.16 | 1.16 | 40852900.0 | 1.16 |
2021-01-11 | 1.62 | 1.02 | 1.07 | 1.45 | 137418400.0 | 1.45 |
2021-01-08 | 1.0 | 0.76 | 0.79 | 0.9 | 107406500.0 | 0.9 |
2021-01-07 | 0.67 | 0.6 | 0.64 | 0.65 | 13902100.0 | 0.65 |
2021-01-06 | 0.64 | 0.55 | 0.62 | 0.57 | 18119200.0 | 0.57 |
2021-01-05 | 0.75 | 0.62 | 0.63 | 0.67 | 48845000.0 | 0.67 |
2021-01-04 | 0.63 | 0.5 | 0.54 | 0.59 | 55910500.0 | 0.59 |
2020-12-31 | 0.51 | 0.41 | 0.44 | 0.44 | 26190300.0 | 0.44 |
2020-12-30 | 0.53 | 0.4 | 0.41 | 0.47 | 38913800.0 | 0.47 |
2020-12-29 | 0.43 | 0.36 | 0.41 | 0.39 | 19589300.0 | 0.39 |
2020-12-28 | 0.49 | 0.42 | 0.49 | 0.43 | 24377100.0 | 0.43 |
2020-12-24 | 0.77 | 0.46 | 0.61 | 0.48 | 229584900.0 | 0.48 |
2020-12-23 | 0.39 | 0.32 | 0.34 | 0.35 | 46268200.0 | 0.35 |
2020-12-22 | 0.32 | 0.28 | 0.29 | 0.31 | 15469400.0 | 0.31 |
2020-12-21 | 0.29 | 0.28 | 0.28 | 0.29 | 3240900.0 | 0.29 |
2020-12-18 | 0.3 | 0.28 | 0.3 | 0.29 | 2722900.0 | 0.29 |
2020-12-17 | 0.3 | 0.28 | 0.3 | 0.29 | 3033800.0 | 0.29 |
2020-12-16 | 0.3 | 0.29 | 0.29 | 0.29 | 1665300.0 | 0.29 |
2020-12-15 | 0.3 | 0.29 | 0.29 | 0.29 | 2280600.0 | 0.29 |
2020-12-14 | 0.31 | 0.29 | 0.3 | 0.29 | 4449800.0 | 0.29 |
2020-12-11 | 0.33 | 0.3 | 0.32 | 0.3 | 7047300.0 | 0.3 |
2020-12-10 | 0.31 | 0.3 | 0.3 | 0.3 | 2481600.0 | 0.3 |
2020-12-09 | 0.32 | 0.3 | 0.32 | 0.31 | 4315800.0 | 0.31 |
2020-12-08 | 0.34 | 0.32 | 0.32 | 0.32 | 3158600.0 | 0.32 |
2020-12-07 | 0.34 | 0.31 | 0.34 | 0.32 | 4906100.0 | 0.32 |
2020-12-04 | 0.4 | 0.33 | 0.38 | 0.34 | 24000000.0 | 0.34 |
2020-12-03 | 0.33 | 0.32 | 0.33 | 0.32 | 5065500.0 | 0.32 |
2020-12-02 | 0.35 | 0.29 | 0.29 | 0.31 | 12852600.0 | 0.31 |
2020-12-01 | 0.32 | 0.29 | 0.3 | 0.3 | 9571900.0 | 0.3 |
2020-11-30 | 0.3 | 0.27 | 0.28 | 0.29 | 4695400.0 | 0.29 |
2020-11-27 | 0.29 | 0.28 | 0.28 | 0.28 | 2790000.0 | 0.28 |
2020-11-25 | 0.31 | 0.28 | 0.31 | 0.29 | 3406400.0 | 0.29 |
2020-11-24 | 0.32 | 0.29 | 0.31 | 0.3 | 3547500.0 | 0.3 |
2020-11-23 | 0.32 | 0.28 | 0.29 | 0.31 | 3089900.0 | 0.31 |
2020-11-20 | 0.32 | 0.28 | 0.31 | 0.29 | 4426600.0 | 0.29 |
2020-11-19 | 0.34 | 0.28 | 0.28 | 0.3 | 15544800.0 | 0.3 |
2020-11-18 | 0.29 | 0.27 | 0.28 | 0.28 | 1958000.0 | 0.28 |
2020-11-17 | 0.28 | 0.26 | 0.28 | 0.28 | 2198600.0 | 0.28 |
2020-11-16 | 0.27 | 0.26 | 0.27 | 0.27 | 1467300.0 | 0.27 |
2020-11-13 | 0.28 | 0.25 | 0.26 | 0.27 | 2339100.0 | 0.27 |
2020-11-12 | 0.26 | 0.25 | 0.26 | 0.26 | 2140500.0 | 0.26 |
2020-11-11 | 0.28 | 0.25 | 0.28 | 0.26 | 3363500.0 | 0.26 |
2020-11-10 | 0.29 | 0.26 | 0.27 | 0.27 | 5895600.0 | 0.27 |
2020-11-09 | 0.28 | 0.25 | 0.27 | 0.26 | 2755000.0 | 0.26 |
2020-11-06 | 0.26 | 0.23 | 0.24 | 0.25 | 3460000.0 | 0.25 |
2020-11-05 | 0.25 | 0.23 | 0.24 | 0.24 | 3188700.0 | 0.24 |
2020-11-04 | 0.25 | 0.23 | 0.24 | 0.23 | 1323000.0 | 0.23 |
2020-11-03 | 0.25 | 0.23 | 0.24 | 0.23 | 3262200.0 | 0.23 |
2020-11-02 | 0.25 | 0.21 | 0.24 | 0.22 | 4007000.0 | 0.22 |
2020-10-30 | 0.25 | 0.23 | 0.25 | 0.24 | 2541700.0 | 0.24 |
2020-10-29 | 0.26 | 0.24 | 0.25 | 0.25 | 1862500.0 | 0.25 |
2020-10-28 | 0.27 | 0.24 | 0.27 | 0.25 | 3495400.0 | 0.25 |
2020-10-27 | 0.28 | 0.26 | 0.28 | 0.27 | 3155800.0 | 0.27 |
2020-10-26 | 0.29 | 0.28 | 0.29 | 0.28 | 2434500.0 | 0.28 |
2020-10-23 | 0.3 | 0.29 | 0.3 | 0.29 | 2144000.0 | 0.29 |
2020-10-22 | 0.31 | 0.29 | 0.29 | 0.3 | 2138300.0 | 0.3 |
2020-10-21 | 0.31 | 0.29 | 0.3 | 0.3 | 1792100.0 | 0.3 |
2020-10-20 | 0.31 | 0.29 | 0.31 | 0.3 | 2065700.0 | 0.3 |
2020-10-19 | 0.32 | 0.3 | 0.3 | 0.31 | 6730900.0 | 0.31 |
2020-10-16 | 0.3 | 0.29 | 0.29 | 0.3 | 1662400.0 | 0.3 |
2020-10-15 | 0.3 | 0.29 | 0.3 | 0.3 | 1556500.0 | 0.3 |
2020-10-14 | 0.31 | 0.3 | 0.3 | 0.3 | 1808700.0 | 0.3 |
2020-10-13 | 0.31 | 0.28 | 0.31 | 0.3 | 4470200.0 | 0.3 |
2020-10-12 | 0.31 | 0.3 | 0.3 | 0.3 | 1892500.0 | 0.3 |
2020-10-09 | 0.31 | 0.3 | 0.31 | 0.3 | 2317100.0 | 0.3 |
2020-10-08 | 0.31 | 0.31 | 0.31 | 0.31 | 2416800.0 | 0.31 |
2020-10-07 | 0.32 | 0.31 | 0.31 | 0.31 | 3830800.0 | 0.31 |
2020-10-06 | 0.33 | 0.32 | 0.32 | 0.32 | 2605100.0 | 0.32 |
2020-10-05 | 0.34 | 0.32 | 0.32 | 0.32 | 1649800.0 | 0.32 |
2020-10-02 | 0.32 | 0.3 | 0.3 | 0.32 | 1730200.0 | 0.32 |
2020-10-01 | 0.33 | 0.32 | 0.32 | 0.32 | 1449000.0 | 0.32 |
2020-09-30 | 0.33 | 0.32 | 0.33 | 0.32 | 1983300.0 | 0.32 |
2020-09-29 | 0.33 | 0.32 | 0.33 | 0.33 | 1919600.0 | 0.33 |
2020-09-28 | 0.33 | 0.31 | 0.31 | 0.33 | 3015500.0 | 0.33 |
2020-09-25 | 0.32 | 0.29 | 0.31 | 0.32 | 3419400.0 | 0.32 |
2020-09-24 | 0.31 | 0.26 | 0.29 | 0.3 | 6543100.0 | 0.3 |
2020-09-23 | 0.33 | 0.29 | 0.32 | 0.29 | 6636100.0 | 0.29 |
2020-09-22 | 0.34 | 0.32 | 0.33 | 0.32 | 6092100.0 | 0.32 |
2020-09-21 | 0.34 | 0.32 | 0.33 | 0.33 | 4005200.0 | 0.33 |
2020-09-18 | 0.35 | 0.34 | 0.35 | 0.35 | 4822400.0 | 0.35 |
2020-09-17 | 0.37 | 0.34 | 0.37 | 0.34 | 6685700.0 | 0.34 |
2020-09-16 | 0.4 | 0.34 | 0.34 | 0.38 | 14555200.0 | 0.38 |
2020-09-15 | 0.37 | 0.32 | 0.33 | 0.35 | 12883800.0 | 0.35 |
2020-09-14 | 0.35 | 0.32 | 0.34 | 0.34 | 15397100.0 | 0.34 |
2020-09-11 | 0.58 | 0.36 | 0.56 | 0.37 | 91553100.0 | 0.37 |
2020-09-10 | 0.42 | 0.4 | 0.4 | 0.41 | 3957900.0 | 0.41 |
2020-09-09 | 0.43 | 0.4 | 0.42 | 0.43 | 3873400.0 | 0.43 |
2020-09-08 | 0.47 | 0.39 | 0.4 | 0.41 | 7012200.0 | 0.41 |
2020-09-04 | 0.42 | 0.38 | 0.4 | 0.42 | 6147600.0 | 0.42 |
2020-09-03 | 0.43 | 0.37 | 0.41 | 0.43 | 15907500.0 | 0.43 |
2020-09-02 | 0.47 | 0.45 | 0.47 | 0.46 | 7224700.0 | 0.46 |
2020-09-01 | 0.48 | 0.45 | 0.46 | 0.47 | 9197700.0 | 0.47 |
2020-08-31 | 0.51 | 0.46 | 0.51 | 0.49 | 8608800.0 | 0.49 |
2020-08-28 | 0.51 | 0.47 | 0.48 | 0.51 | 9787400.0 | 0.51 |
2020-08-27 | 0.5 | 0.45 | 0.5 | 0.49 | 11170700.0 | 0.49 |
2020-08-26 | 0.54 | 0.5 | 0.51 | 0.52 | 14348500.0 | 0.52 |
2020-08-25 | 0.53 | 0.48 | 0.49 | 0.53 | 22524300.0 | 0.53 |
2020-08-24 | 0.5 | 0.45 | 0.47 | 0.48 | 17477000.0 | 0.48 |
2020-08-21 | 0.51 | 0.45 | 0.5 | 0.47 | 23027100.0 | 0.47 |
2020-08-20 | 0.68 | 0.58 | 0.67 | 0.61 | 33710400.0 | 0.61 |
2020-08-19 | 0.77 | 0.66 | 0.7 | 0.69 | 53809600.0 | 0.69 |
2020-08-18 | 0.75 | 0.62 | 0.69 | 0.71 | 26644900.0 | 0.71 |
2020-08-17 | 0.72 | 0.59 | 0.6 | 0.67 | 45723300.0 | 0.67 |
2020-08-14 | 0.59 | 0.54 | 0.55 | 0.57 | 10246700.0 | 0.57 |
2020-08-13 | 0.56 | 0.54 | 0.56 | 0.56 | 5069900.0 | 0.56 |
2020-08-12 | 0.58 | 0.5 | 0.53 | 0.56 | 10182800.0 | 0.56 |
2020-08-11 | 0.57 | 0.52 | 0.56 | 0.53 | 8789400.0 | 0.53 |
2020-08-10 | 0.57 | 0.54 | 0.55 | 0.56 | 8259000.0 | 0.56 |
2020-08-07 | 0.54 | 0.5 | 0.54 | 0.54 | 13488600.0 | 0.54 |
2020-08-06 | 0.58 | 0.53 | 0.56 | 0.57 | 24688900.0 | 0.57 |
2020-08-05 | 0.55 | 0.5 | 0.51 | 0.52 | 25761900.0 | 0.52 |
2020-08-04 | 0.48 | 0.4 | 0.42 | 0.47 | 42178600.0 | 0.47 |
2020-08-03 | 0.61 | 0.44 | 0.47 | 0.56 | 33116700.0 | 0.56 |
2020-07-31 | 0.49 | 0.44 | 0.46 | 0.45 | 5761500.0 | 0.45 |
2020-07-30 | 0.5 | 0.4 | 0.41 | 0.49 | 9783300.0 | 0.49 |
2020-07-29 | 0.48 | 0.41 | 0.47 | 0.43 | 7920900.0 | 0.43 |
2020-07-28 | 0.5 | 0.42 | 0.42 | 0.48 | 15634100.0 | 0.48 |
2020-07-27 | 0.46 | 0.4 | 0.41 | 0.43 | 4291300.0 | 0.43 |
2020-07-24 | 0.41 | 0.39 | 0.41 | 0.41 | 2661700.0 | 0.41 |
2020-07-23 | 0.42 | 0.4 | 0.41 | 0.42 | 2605900.0 | 0.42 |
2020-07-22 | 0.42 | 0.38 | 0.42 | 0.4 | 6096000.0 | 0.4 |
2020-07-21 | 0.47 | 0.41 | 0.47 | 0.44 | 9651700.0 | 0.44 |
2020-07-20 | 0.44 | 0.38 | 0.39 | 0.44 | 14114200.0 | 0.44 |
2020-07-17 | 0.37 | 0.32 | 0.33 | 0.36 | 9048100.0 | 0.36 |
2020-07-16 | 0.33 | 0.31 | 0.32 | 0.32 | 1924600.0 | 0.32 |
2020-07-15 | 0.32 | 0.3 | 0.3 | 0.32 | 1850900.0 | 0.32 |
2020-07-14 | 0.32 | 0.3 | 0.31 | 0.31 | 2370000.0 | 0.31 |
2020-07-13 | 0.33 | 0.31 | 0.33 | 0.32 | 2579500.0 | 0.32 |
2020-07-10 | 0.34 | 0.32 | 0.32 | 0.33 | 1961300.0 | 0.33 |
2020-07-09 | 0.34 | 0.32 | 0.34 | 0.34 | 2262800.0 | 0.34 |
2020-07-08 | 0.35 | 0.32 | 0.34 | 0.34 | 2861600.0 | 0.34 |
2020-07-07 | 0.35 | 0.33 | 0.35 | 0.35 | 3442700.0 | 0.35 |
2020-07-06 | 0.36 | 0.34 | 0.36 | 0.35 | 6609600.0 | 0.35 |
2020-07-02 | 0.34 | 0.31 | 0.33 | 0.33 | 6839400.0 | 0.33 |
2020-07-01 | 0.35 | 0.32 | 0.32 | 0.33 | 13794100.0 | 0.33 |
2020-06-30 | 0.32 | 0.29 | 0.3 | 0.31 | 5995700.0 | 0.31 |
2020-06-29 | 0.31 | 0.29 | 0.31 | 0.3 | 5794400.0 | 0.3 |
2020-06-26 | 0.32 | 0.29 | 0.3 | 0.31 | 9394300.0 | 0.31 |
2020-06-25 | 0.31 | 0.29 | 0.3 | 0.3 | 13828100.0 | 0.3 |
2020-06-24 | 0.3 | 0.28 | 0.3 | 0.29 | 21572400.0 | 0.29 |
2020-06-23 | 0.43 | 0.38 | 0.41 | 0.39 | 2462600.0 | 0.39 |
2020-06-22 | 0.41 | 0.38 | 0.4 | 0.4 | 1265100.0 | 0.4 |
2020-06-19 | 0.43 | 0.39 | 0.39 | 0.39 | 2005900.0 | 0.39 |
2020-06-18 | 0.4 | 0.37 | 0.4 | 0.39 | 1730300.0 | 0.39 |
2020-06-17 | 0.44 | 0.39 | 0.43 | 0.4 | 1907800.0 | 0.4 |
2020-06-16 | 0.45 | 0.42 | 0.43 | 0.45 | 2089500.0 | 0.45 |
2020-06-15 | 0.45 | 0.4 | 0.43 | 0.45 | 1496000.0 | 0.45 |
2020-06-12 | 0.49 | 0.43 | 0.45 | 0.46 | 2173700.0 | 0.46 |
2020-06-11 | 0.48 | 0.42 | 0.47 | 0.44 | 3145300.0 | 0.44 |
2020-06-10 | 0.63 | 0.5 | 0.63 | 0.52 | 4995300.0 | 0.52 |
2020-06-09 | 0.65 | 0.49 | 0.5 | 0.64 | 10394600.0 | 0.64 |
2020-06-08 | 0.5 | 0.45 | 0.5 | 0.49 | 3553700.0 | 0.49 |
2020-06-05 | 0.45 | 0.39 | 0.43 | 0.45 | 2951400.0 | 0.45 |
2020-06-04 | 0.46 | 0.38 | 0.38 | 0.42 | 4701300.0 | 0.42 |
2020-06-03 | 0.39 | 0.36 | 0.37 | 0.38 | 2147000.0 | 0.38 |
2020-06-02 | 0.38 | 0.35 | 0.38 | 0.37 | 1198100.0 | 0.37 |
2020-06-01 | 0.38 | 0.35 | 0.36 | 0.38 | 1881600.0 | 0.38 |
2020-05-29 | 0.39 | 0.35 | 0.39 | 0.37 | 3410700.0 | 0.37 |
2020-05-28 | 0.42 | 0.32 | 0.32 | 0.4 | 9038900.0 | 0.4 |
2020-05-27 | 0.33 | 0.31 | 0.33 | 0.32 | 1094900.0 | 0.32 |
2020-05-26 | 0.34 | 0.32 | 0.33 | 0.34 | 1651800.0 | 0.34 |
2020-05-22 | 0.36 | 0.32 | 0.36 | 0.34 | 1959800.0 | 0.34 |
2020-05-21 | 0.39 | 0.33 | 0.35 | 0.36 | 5009800.0 | 0.36 |
2020-05-20 | 0.35 | 0.31 | 0.32 | 0.34 | 5776600.0 | 0.34 |
2020-05-19 | 0.31 | 0.29 | 0.3 | 0.3 | 1325400.0 | 0.3 |
2020-05-18 | 0.31 | 0.29 | 0.31 | 0.3 | 2062300.0 | 0.3 |
2020-05-15 | 0.3 | 0.27 | 0.29 | 0.29 | 1585100.0 | 0.29 |
2020-05-14 | 0.3 | 0.25 | 0.28 | 0.29 | 3052800.0 | 0.29 |
2020-05-13 | 0.32 | 0.28 | 0.31 | 0.31 | 3961200.0 | 0.31 |
2020-05-12 | 0.33 | 0.29 | 0.33 | 0.31 | 3143800.0 | 0.31 |
2020-05-11 | 0.34 | 0.32 | 0.34 | 0.32 | 2454300.0 | 0.32 |
2020-05-08 | 0.34 | 0.32 | 0.32 | 0.33 | 3761000.0 | 0.33 |
2020-05-07 | 0.33 | 0.3 | 0.32 | 0.31 | 2938200.0 | 0.31 |
2020-05-06 | 0.32 | 0.28 | 0.29 | 0.31 | 4540300.0 | 0.31 |
2020-05-05 | 0.3 | 0.28 | 0.29 | 0.29 | 3610100.0 | 0.29 |
2020-05-04 | 0.3 | 0.28 | 0.3 | 0.29 | 3951200.0 | 0.29 |
2020-05-01 | 0.3 | 0.28 | 0.29 | 0.29 | 4565200.0 | 0.29 |
2020-04-30 | 0.28 | 0.26 | 0.27 | 0.28 | 4562800.0 | 0.28 |
2020-04-29 | 0.3 | 0.27 | 0.28 | 0.28 | 7818600.0 | 0.28 |
2020-04-28 | 0.31 | 0.24 | 0.24 | 0.29 | 24178600.0 | 0.29 |
2020-04-27 | 0.42 | 0.32 | 0.42 | 0.34 | 2310600.0 | 0.34 |
2020-04-24 | 0.42 | 0.36 | 0.41 | 0.37 | 701800.0 | 0.37 |
2020-04-23 | 0.41 | 0.39 | 0.4 | 0.41 | 358300.0 | 0.41 |
2020-04-22 | 0.41 | 0.38 | 0.4 | 0.39 | 197600.0 | 0.39 |
2020-04-21 | 0.42 | 0.39 | 0.42 | 0.4 | 272800.0 | 0.4 |
2020-04-20 | 0.44 | 0.39 | 0.41 | 0.4 | 197700.0 | 0.4 |
2020-04-17 | 0.45 | 0.39 | 0.45 | 0.41 | 507900.0 | 0.41 |
2020-04-16 | 0.47 | 0.43 | 0.43 | 0.46 | 234600.0 | 0.46 |
2020-04-15 | 0.43 | 0.4 | 0.41 | 0.43 | 275900.0 | 0.43 |
2020-04-14 | 0.41 | 0.38 | 0.4 | 0.4 | 261400.0 | 0.4 |
2020-04-13 | 0.43 | 0.39 | 0.43 | 0.41 | 200600.0 | 0.41 |
2020-04-09 | 0.43 | 0.4 | 0.43 | 0.41 | 449100.0 | 0.41 |
2020-04-08 | 0.52 | 0.41 | 0.51 | 0.44 | 995700.0 | 0.44 |
2020-04-07 | 0.53 | 0.49 | 0.5 | 0.51 | 98600.0 | 0.51 |
2020-04-06 | 0.55 | 0.46 | 0.5 | 0.49 | 337700.0 | 0.49 |
2020-04-03 | 0.56 | 0.46 | 0.56 | 0.46 | 424600.0 | 0.46 |
2020-04-02 | 0.47 | 0.43 | 0.43 | 0.45 | 336800.0 | 0.45 |
2020-04-01 | 0.47 | 0.41 | 0.44 | 0.42 | 59400.0 | 0.42 |
2020-03-31 | 0.47 | 0.41 | 0.46 | 0.41 | 136500.0 | 0.41 |
2020-03-30 | 0.48 | 0.42 | 0.43 | 0.44 | 130400.0 | 0.44 |
2020-03-27 | 0.5 | 0.45 | 0.5 | 0.46 | 117200.0 | 0.46 |
2020-03-26 | 0.53 | 0.43 | 0.51 | 0.47 | 333300.0 | 0.47 |
2020-03-25 | 0.5 | 0.4 | 0.42 | 0.46 | 340100.0 | 0.46 |
2020-03-24 | 0.41 | 0.37 | 0.4 | 0.41 | 148000.0 | 0.41 |
2020-03-23 | 0.4 | 0.36 | 0.4 | 0.38 | 82700.0 | 0.38 |
2020-03-20 | 0.4 | 0.33 | 0.35 | 0.38 | 178400.0 | 0.38 |
2020-03-19 | 0.39 | 0.31 | 0.33 | 0.35 | 272500.0 | 0.35 |
2020-03-18 | 0.41 | 0.31 | 0.4 | 0.32 | 230100.0 | 0.32 |
2020-03-17 | 0.41 | 0.37 | 0.41 | 0.39 | 136200.0 | 0.39 |
2020-03-16 | 0.42 | 0.32 | 0.37 | 0.41 | 163400.0 | 0.41 |
2020-03-13 | 0.42 | 0.37 | 0.41 | 0.38 | 134500.0 | 0.38 |
2020-03-12 | 0.45 | 0.32 | 0.33 | 0.37 | 417800.0 | 0.37 |
2020-03-11 | 0.46 | 0.4 | 0.45 | 0.43 | 246000.0 | 0.43 |
2020-03-10 | 0.51 | 0.45 | 0.5 | 0.46 | 178600.0 | 0.46 |
2020-03-09 | 0.53 | 0.45 | 0.52 | 0.46 | 550000.0 | 0.46 |
2020-03-06 | 0.64 | 0.52 | 0.62 | 0.53 | 479300.0 | 0.53 |
2020-03-05 | 0.67 | 0.55 | 0.58 | 0.67 | 421900.0 | 0.67 |
2020-03-04 | 0.62 | 0.53 | 0.62 | 0.58 | 225700.0 | 0.58 |
2020-03-03 | 0.63 | 0.56 | 0.61 | 0.58 | 216000.0 | 0.58 |
2020-03-02 | 0.63 | 0.58 | 0.63 | 0.58 | 133200.0 | 0.58 |
2020-02-28 | 0.62 | 0.51 | 0.54 | 0.61 | 354300.0 | 0.61 |
2020-02-27 | 0.57 | 0.5 | 0.57 | 0.51 | 438700.0 | 0.51 |
2020-02-26 | 0.62 | 0.52 | 0.61 | 0.58 | 335400.0 | 0.58 |
2020-02-25 | 0.65 | 0.6 | 0.64 | 0.6 | 383700.0 | 0.6 |
2020-02-24 | 0.68 | 0.62 | 0.65 | 0.65 | 217800.0 | 0.65 |
2020-02-21 | 0.67 | 0.64 | 0.64 | 0.67 | 277500.0 | 0.67 |
2020-02-20 | 0.65 | 0.62 | 0.65 | 0.64 | 199500.0 | 0.64 |
2020-02-19 | 0.66 | 0.61 | 0.62 | 0.65 | 203200.0 | 0.65 |
2020-02-18 | 0.63 | 0.6 | 0.61 | 0.61 | 267400.0 | 0.61 |