Aware Inc. Common Stockのデータ
- Home
- Aware Inc. Common Stockの株価データ
Aware Inc. Common Stockの基本情報
名前 |
Aware Inc. Common Stock |
ティッカー |
AWRE |
国 |
United States |
上場年 |
1996.0 |
セクター |
Technology |
Aware Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
5.01 |
4.81 |
4.97 |
4.9 |
103300.0 |
4.9 |
2021-02-12 |
4.89 |
4.65 |
4.8 |
4.88 |
120600.0 |
4.88 |
2021-02-11 |
5.15 |
4.76 |
4.94 |
4.81 |
224700.0 |
4.81 |
2021-02-10 |
5.53 |
4.5 |
5.21 |
4.89 |
627800.0 |
4.89 |
2021-02-09 |
6.52 |
5.77 |
6.1 |
5.99 |
772600.0 |
5.99 |
2021-02-08 |
5.44 |
4.9 |
4.99 |
5.38 |
283800.0 |
5.38 |
2021-02-05 |
4.72 |
4.56 |
4.61 |
4.71 |
53000.0 |
4.71 |
2021-02-04 |
4.69 |
4.35 |
4.48 |
4.51 |
111100.0 |
4.51 |
2021-02-03 |
4.48 |
4.0 |
4.01 |
4.42 |
87100.0 |
4.42 |
2021-02-02 |
4.07 |
3.89 |
4.04 |
4.04 |
17700.0 |
4.04 |
2021-02-01 |
4.01 |
3.81 |
4.01 |
3.96 |
46800.0 |
3.96 |
2021-01-29 |
4.15 |
3.91 |
4.05 |
4.01 |
20300.0 |
4.01 |
2021-01-28 |
4.32 |
3.86 |
4.26 |
4.04 |
44600.0 |
4.04 |
2021-01-27 |
4.32 |
4.05 |
4.32 |
4.2 |
106900.0 |
4.2 |
2021-01-26 |
4.5 |
4.31 |
4.4 |
4.36 |
70400.0 |
4.36 |
2021-01-25 |
4.37 |
4.2 |
4.34 |
4.34 |
51100.0 |
4.34 |
2021-01-22 |
4.28 |
4.21 |
4.25 |
4.28 |
70800.0 |
4.28 |
2021-01-21 |
4.41 |
4.25 |
4.35 |
4.29 |
44800.0 |
4.29 |
2021-01-20 |
4.7 |
4.35 |
4.45 |
4.35 |
82900.0 |
4.35 |
2021-01-19 |
4.5 |
4.34 |
4.5 |
4.41 |
86800.0 |
4.41 |
2021-01-15 |
4.5 |
4.35 |
4.46 |
4.44 |
75100.0 |
4.44 |
2021-01-14 |
4.52 |
4.35 |
4.35 |
4.39 |
90700.0 |
4.39 |
2021-01-13 |
4.38 |
3.97 |
3.98 |
4.3 |
146700.0 |
4.3 |
2021-01-12 |
4.06 |
3.95 |
3.95 |
3.97 |
19400.0 |
3.97 |
2021-01-11 |
4.0 |
3.93 |
4.0 |
3.95 |
28700.0 |
3.95 |
2021-01-08 |
4.15 |
3.75 |
4.04 |
4.06 |
48900.0 |
4.06 |
2021-01-07 |
4.02 |
3.57 |
3.57 |
3.98 |
132700.0 |
3.98 |
2021-01-06 |
3.63 |
3.36 |
3.53 |
3.57 |
25400.0 |
3.57 |
2021-01-05 |
3.52 |
3.41 |
3.41 |
3.47 |
12300.0 |
3.47 |
2021-01-04 |
3.57 |
3.41 |
3.56 |
3.41 |
12600.0 |
3.41 |
2020-12-31 |
3.54 |
3.4 |
3.41 |
3.5 |
21800.0 |
3.5 |
2020-12-30 |
3.63 |
3.42 |
3.56 |
3.42 |
46000.0 |
3.42 |
2020-12-29 |
3.54 |
3.42 |
3.43 |
3.51 |
13600.0 |
3.51 |
2020-12-28 |
3.6 |
3.49 |
3.6 |
3.49 |
11200.0 |
3.49 |
2020-12-24 |
3.6 |
3.46 |
3.53 |
3.54 |
4300.0 |
3.54 |
2020-12-23 |
3.63 |
3.41 |
3.5 |
3.56 |
37200.0 |
3.56 |
2020-12-22 |
3.65 |
3.32 |
3.65 |
3.5 |
29500.0 |
3.5 |
2020-12-21 |
3.7 |
3.52 |
3.53 |
3.64 |
75800.0 |
3.64 |
2020-12-18 |
3.6 |
3.47 |
3.6 |
3.49 |
31100.0 |
3.49 |
2020-12-17 |
3.6 |
3.44 |
3.44 |
3.59 |
22200.0 |
3.59 |
2020-12-16 |
3.59 |
3.44 |
3.59 |
3.44 |
9100.0 |
3.44 |
2020-12-15 |
3.59 |
3.52 |
3.58 |
3.58 |
11000.0 |
3.58 |
2020-12-14 |
3.62 |
3.5 |
3.6 |
3.53 |
21600.0 |
3.53 |
2020-12-11 |
3.58 |
3.4 |
3.4 |
3.58 |
11400.0 |
3.58 |
2020-12-10 |
3.56 |
3.41 |
3.52 |
3.52 |
7700.0 |
3.52 |
2020-12-09 |
3.59 |
3.45 |
3.54 |
3.53 |
47400.0 |
3.53 |
2020-12-08 |
3.54 |
3.36 |
3.41 |
3.5 |
27700.0 |
3.5 |
2020-12-07 |
3.54 |
3.3 |
3.47 |
3.42 |
52600.0 |
3.42 |
2020-12-04 |
3.43 |
3.31 |
3.34 |
3.42 |
49200.0 |
3.42 |
2020-12-03 |
3.48 |
3.16 |
3.2 |
3.35 |
148600.0 |
3.35 |
2020-12-02 |
3.2 |
3.05 |
3.14 |
3.2 |
38800.0 |
3.2 |
2020-12-01 |
3.13 |
3.03 |
3.03 |
3.13 |
38200.0 |
3.13 |
2020-11-30 |
3.12 |
3.03 |
3.1 |
3.07 |
17500.0 |
3.07 |
2020-11-27 |
3.13 |
3.01 |
3.13 |
3.1 |
10100.0 |
3.1 |
2020-11-25 |
3.11 |
3.0 |
3.0 |
3.11 |
28000.0 |
3.11 |
2020-11-24 |
3.11 |
2.98 |
3.07 |
3.08 |
47700.0 |
3.08 |
2020-11-23 |
3.1 |
2.72 |
2.72 |
3.01 |
343900.0 |
3.01 |
2020-11-20 |
2.71 |
2.65 |
2.7 |
2.69 |
9700.0 |
2.69 |
2020-11-19 |
2.8 |
2.62 |
2.68 |
2.68 |
30600.0 |
2.68 |
2020-11-18 |
2.98 |
2.63 |
2.79 |
2.73 |
423300.0 |
2.73 |
2020-11-17 |
2.67 |
2.55 |
2.67 |
2.6 |
8300.0 |
2.6 |
2020-11-16 |
2.69 |
2.59 |
2.68 |
2.61 |
24700.0 |
2.61 |
2020-11-13 |
2.71 |
2.64 |
2.71 |
2.67 |
9800.0 |
2.67 |
2020-11-12 |
2.73 |
2.64 |
2.7 |
2.67 |
27100.0 |
2.67 |
2020-11-11 |
2.73 |
2.68 |
2.71 |
2.7 |
17600.0 |
2.7 |
2020-11-10 |
2.75 |
2.62 |
2.66 |
2.71 |
11800.0 |
2.71 |
2020-11-09 |
2.68 |
2.6 |
2.6 |
2.68 |
9500.0 |
2.68 |
2020-11-06 |
2.65 |
2.6 |
2.61 |
2.64 |
3000.0 |
2.64 |
2020-11-05 |
2.67 |
2.61 |
2.63 |
2.65 |
8000.0 |
2.65 |
2020-11-04 |
2.72 |
2.57 |
2.57 |
2.72 |
4500.0 |
2.72 |
2020-11-03 |
2.72 |
2.54 |
2.65 |
2.6 |
20800.0 |
2.6 |
2020-11-02 |
2.69 |
2.55 |
2.69 |
2.64 |
28000.0 |
2.64 |
2020-10-30 |
2.8 |
2.54 |
2.63 |
2.64 |
152600.0 |
2.64 |
2020-10-29 |
2.7 |
2.56 |
2.7 |
2.66 |
12100.0 |
2.66 |
2020-10-28 |
2.81 |
2.59 |
2.62 |
2.66 |
72600.0 |
2.66 |
2020-10-27 |
2.7 |
2.6 |
2.6 |
2.63 |
10200.0 |
2.63 |
2020-10-26 |
2.65 |
2.56 |
2.64 |
2.56 |
12400.0 |
2.56 |
2020-10-23 |
2.7 |
2.61 |
2.65 |
2.61 |
8600.0 |
2.61 |
2020-10-22 |
2.66 |
2.61 |
2.64 |
2.61 |
6400.0 |
2.61 |
2020-10-21 |
2.7 |
2.61 |
2.61 |
2.64 |
7000.0 |
2.64 |
2020-10-20 |
2.69 |
2.62 |
2.68 |
2.64 |
9400.0 |
2.64 |
2020-10-19 |
2.67 |
2.61 |
2.65 |
2.61 |
4900.0 |
2.61 |
2020-10-16 |
2.71 |
2.65 |
2.65 |
2.68 |
1800.0 |
2.68 |
2020-10-15 |
2.75 |
2.68 |
2.68 |
2.71 |
5800.0 |
2.71 |
2020-10-14 |
2.75 |
2.67 |
2.73 |
2.67 |
5400.0 |
2.67 |
2020-10-13 |
2.76 |
2.65 |
2.69 |
2.72 |
8500.0 |
2.72 |
2020-10-12 |
2.75 |
2.66 |
2.67 |
2.7 |
10400.0 |
2.7 |
2020-10-09 |
2.82 |
2.66 |
2.8 |
2.69 |
69600.0 |
2.69 |
2020-10-08 |
2.98 |
2.65 |
2.7 |
2.73 |
263200.0 |
2.73 |
2020-10-07 |
2.76 |
2.68 |
2.68 |
2.74 |
1600.0 |
2.74 |
2020-10-06 |
2.8 |
2.67 |
2.74 |
2.67 |
12600.0 |
2.67 |
2020-10-05 |
2.79 |
2.67 |
2.74 |
2.69 |
6400.0 |
2.69 |
2020-10-02 |
2.77 |
2.6 |
2.6 |
2.73 |
6600.0 |
2.73 |
2020-10-01 |
2.75 |
2.65 |
2.71 |
2.65 |
4200.0 |
2.65 |
2020-09-30 |
2.76 |
2.7 |
2.73 |
2.7 |
5400.0 |
2.7 |
2020-09-29 |
2.79 |
2.7 |
2.78 |
2.75 |
9600.0 |
2.75 |
2020-09-28 |
2.81 |
2.72 |
2.81 |
2.76 |
2600.0 |
2.76 |
2020-09-25 |
2.75 |
2.62 |
2.75 |
2.64 |
4800.0 |
2.64 |
2020-09-24 |
2.85 |
2.64 |
2.76 |
2.72 |
7700.0 |
2.72 |
2020-09-23 |
2.75 |
2.64 |
2.65 |
2.73 |
17100.0 |
2.73 |
2020-09-22 |
2.68 |
2.54 |
2.67 |
2.62 |
71000.0 |
2.62 |
2020-09-21 |
2.72 |
2.55 |
2.72 |
2.64 |
32700.0 |
2.64 |
2020-09-18 |
2.78 |
2.65 |
2.73 |
2.65 |
114700.0 |
2.65 |
2020-09-17 |
2.9 |
2.7 |
2.78 |
2.7 |
24800.0 |
2.7 |
2020-09-16 |
3.0 |
2.79 |
2.96 |
2.84 |
28300.0 |
2.84 |
2020-09-15 |
3.0 |
2.88 |
2.9 |
2.99 |
22400.0 |
2.99 |
2020-09-14 |
2.95 |
2.71 |
2.71 |
2.89 |
27100.0 |
2.89 |
2020-09-11 |
2.89 |
2.72 |
2.83 |
2.79 |
15100.0 |
2.79 |
2020-09-10 |
2.87 |
2.72 |
2.87 |
2.8 |
11600.0 |
2.8 |
2020-09-09 |
2.8 |
2.65 |
2.65 |
2.77 |
16100.0 |
2.77 |
2020-09-08 |
2.81 |
2.56 |
2.58 |
2.62 |
34400.0 |
2.62 |
2020-09-04 |
2.7 |
2.63 |
2.63 |
2.7 |
10000.0 |
2.7 |
2020-09-03 |
2.83 |
2.7 |
2.81 |
2.71 |
13200.0 |
2.71 |
2020-09-02 |
2.8 |
2.69 |
2.71 |
2.79 |
9200.0 |
2.79 |
2020-09-01 |
2.75 |
2.67 |
2.67 |
2.72 |
7200.0 |
2.72 |
2020-08-31 |
2.75 |
2.69 |
2.74 |
2.7 |
42900.0 |
2.7 |
2020-08-28 |
2.75 |
2.66 |
2.71 |
2.71 |
8900.0 |
2.71 |
2020-08-27 |
2.78 |
2.69 |
2.69 |
2.72 |
14400.0 |
2.72 |
2020-08-26 |
2.8 |
2.66 |
2.74 |
2.78 |
13800.0 |
2.78 |
2020-08-25 |
2.84 |
2.72 |
2.73 |
2.74 |
15200.0 |
2.74 |
2020-08-24 |
2.83 |
2.72 |
2.79 |
2.76 |
11500.0 |
2.76 |
2020-08-21 |
2.8 |
2.78 |
2.8 |
2.8 |
18200.0 |
2.8 |
2020-08-20 |
2.96 |
2.75 |
2.79 |
2.75 |
49900.0 |
2.75 |
2020-08-19 |
2.82 |
2.68 |
2.75 |
2.74 |
16000.0 |
2.74 |
2020-08-18 |
2.85 |
2.63 |
2.63 |
2.78 |
45000.0 |
2.78 |
2020-08-17 |
2.84 |
2.65 |
2.74 |
2.68 |
21200.0 |
2.68 |
2020-08-14 |
2.85 |
2.7 |
2.75 |
2.75 |
25700.0 |
2.75 |
2020-08-13 |
2.95 |
2.76 |
2.84 |
2.76 |
6700.0 |
2.76 |
2020-08-12 |
2.92 |
2.79 |
2.88 |
2.8 |
33500.0 |
2.8 |
2020-08-11 |
2.89 |
2.81 |
2.85 |
2.85 |
12600.0 |
2.85 |
2020-08-10 |
2.94 |
2.83 |
2.89 |
2.89 |
7900.0 |
2.89 |
2020-08-07 |
2.97 |
2.82 |
2.88 |
2.85 |
13200.0 |
2.85 |
2020-08-06 |
3.01 |
2.88 |
3.01 |
2.9 |
19900.0 |
2.9 |
2020-08-05 |
3.01 |
2.91 |
3.0 |
2.95 |
23000.0 |
2.95 |
2020-08-04 |
3.25 |
2.93 |
2.97 |
2.95 |
47900.0 |
2.95 |
2020-08-03 |
3.07 |
2.9 |
2.99 |
2.95 |
15000.0 |
2.95 |
2020-07-31 |
3.04 |
2.9 |
2.97 |
2.97 |
6200.0 |
2.97 |
2020-07-30 |
2.99 |
2.9 |
2.9 |
2.98 |
1500.0 |
2.98 |
2020-07-29 |
3.27 |
2.94 |
3.27 |
3.05 |
25000.0 |
3.05 |
2020-07-28 |
3.35 |
3.24 |
3.29 |
3.35 |
1600.0 |
3.35 |
2020-07-27 |
3.44 |
3.28 |
3.44 |
3.37 |
2900.0 |
3.37 |
2020-07-24 |
3.42 |
3.06 |
3.06 |
3.42 |
3800.0 |
3.42 |
2020-07-23 |
3.47 |
3.29 |
3.43 |
3.31 |
5100.0 |
3.31 |
2020-07-22 |
3.47 |
3.18 |
3.4 |
3.38 |
12400.0 |
3.38 |
2020-07-21 |
3.47 |
3.12 |
3.26 |
3.43 |
5800.0 |
3.43 |
2020-07-20 |
3.49 |
3.35 |
3.44 |
3.45 |
10200.0 |
3.45 |
2020-07-17 |
3.48 |
3.24 |
3.28 |
3.48 |
12300.0 |
3.48 |
2020-07-16 |
3.34 |
3.2 |
3.2 |
3.22 |
7900.0 |
3.22 |
2020-07-15 |
3.3 |
3.06 |
3.07 |
3.3 |
16100.0 |
3.3 |
2020-07-14 |
3.19 |
3.0 |
3.02 |
3.19 |
19000.0 |
3.19 |
2020-07-13 |
3.13 |
3.03 |
3.04 |
3.13 |
3700.0 |
3.13 |
2020-07-10 |
2.99 |
2.94 |
2.95 |
2.99 |
4200.0 |
2.99 |
2020-07-09 |
3.0 |
2.96 |
2.96 |
3.0 |
2900.0 |
3.0 |
2020-07-08 |
3.07 |
2.81 |
3.0 |
2.97 |
18000.0 |
2.97 |
2020-07-07 |
3.15 |
3.0 |
3.04 |
3.0 |
12000.0 |
3.0 |
2020-07-06 |
3.19 |
3.08 |
3.08 |
3.17 |
7400.0 |
3.17 |
2020-07-02 |
3.1 |
3.06 |
3.1 |
3.07 |
5100.0 |
3.07 |
2020-07-01 |
3.18 |
3.09 |
3.14 |
3.09 |
700.0 |
3.09 |
2020-06-30 |
3.22 |
3.07 |
3.07 |
3.22 |
5300.0 |
3.22 |
2020-06-29 |
3.24 |
3.03 |
3.07 |
3.07 |
14900.0 |
3.07 |
2020-06-26 |
3.18 |
3.05 |
3.18 |
3.05 |
9900.0 |
3.05 |
2020-06-25 |
3.18 |
3.0 |
3.05 |
3.09 |
27600.0 |
3.09 |
2020-06-24 |
3.1 |
3.01 |
3.05 |
3.05 |
22100.0 |
3.05 |
2020-06-23 |
3.29 |
3.08 |
3.29 |
3.13 |
11400.0 |
3.13 |
2020-06-22 |
3.38 |
3.19 |
3.33 |
3.26 |
27600.0 |
3.26 |
2020-06-19 |
3.44 |
3.28 |
3.28 |
3.28 |
15700.0 |
3.28 |
2020-06-18 |
3.29 |
3.06 |
3.25 |
3.06 |
9900.0 |
3.06 |
2020-06-17 |
3.39 |
3.2 |
3.27 |
3.24 |
6800.0 |
3.24 |
2020-06-16 |
3.5 |
3.21 |
3.21 |
3.35 |
6800.0 |
3.35 |
2020-06-15 |
3.4 |
3.19 |
3.35 |
3.21 |
9400.0 |
3.21 |
2020-06-12 |
3.49 |
3.3 |
3.49 |
3.41 |
6200.0 |
3.41 |
2020-06-11 |
3.54 |
3.3 |
3.54 |
3.34 |
20500.0 |
3.34 |
2020-06-10 |
3.57 |
3.42 |
3.51 |
3.44 |
19200.0 |
3.44 |
2020-06-09 |
3.75 |
3.53 |
3.53 |
3.57 |
8600.0 |
3.57 |
2020-06-08 |
3.79 |
3.52 |
3.79 |
3.61 |
15800.0 |
3.61 |
2020-06-05 |
3.68 |
3.42 |
3.65 |
3.68 |
11100.0 |
3.68 |
2020-06-04 |
3.64 |
3.48 |
3.57 |
3.64 |
11100.0 |
3.64 |
2020-06-03 |
3.59 |
3.37 |
3.39 |
3.53 |
13500.0 |
3.53 |
2020-06-02 |
3.58 |
3.43 |
3.58 |
3.53 |
24900.0 |
3.53 |
2020-06-01 |
3.63 |
3.5 |
3.58 |
3.5 |
14800.0 |
3.5 |
2020-05-29 |
3.7 |
3.52 |
3.54 |
3.55 |
10700.0 |
3.55 |
2020-05-28 |
3.88 |
3.58 |
3.59 |
3.61 |
73000.0 |
3.61 |
2020-05-27 |
3.6 |
3.39 |
3.41 |
3.55 |
52000.0 |
3.55 |
2020-05-26 |
3.48 |
3.21 |
3.47 |
3.36 |
25600.0 |
3.36 |
2020-05-22 |
3.42 |
3.24 |
3.29 |
3.42 |
22600.0 |
3.42 |
2020-05-21 |
3.48 |
3.33 |
3.48 |
3.33 |
20100.0 |
3.33 |
2020-05-20 |
3.45 |
3.33 |
3.43 |
3.42 |
18500.0 |
3.42 |
2020-05-19 |
3.49 |
2.96 |
2.96 |
3.28 |
46100.0 |
3.28 |
2020-05-18 |
3.25 |
2.8 |
2.94 |
3.22 |
19500.0 |
3.22 |
2020-05-15 |
3.0 |
2.85 |
2.85 |
2.94 |
10700.0 |
2.94 |
2020-05-14 |
3.16 |
2.8 |
3.13 |
3.08 |
28000.0 |
3.08 |
2020-05-13 |
3.35 |
3.11 |
3.26 |
3.23 |
19500.0 |
3.23 |
2020-05-12 |
3.4 |
3.1 |
3.4 |
3.25 |
39000.0 |
3.25 |
2020-05-11 |
3.5 |
2.56 |
2.75 |
3.17 |
94100.0 |
3.17 |
2020-05-08 |
2.76 |
2.63 |
2.72 |
2.76 |
30800.0 |
2.76 |
2020-05-07 |
2.75 |
2.58 |
2.62 |
2.64 |
34000.0 |
2.64 |
2020-05-06 |
2.68 |
2.51 |
2.68 |
2.51 |
11400.0 |
2.51 |
2020-05-05 |
2.68 |
2.56 |
2.67 |
2.65 |
10600.0 |
2.65 |
2020-05-04 |
2.73 |
2.4 |
2.5 |
2.65 |
140900.0 |
2.65 |
2020-05-01 |
2.55 |
2.35 |
2.52 |
2.44 |
15300.0 |
2.44 |
2020-04-30 |
2.65 |
2.51 |
2.51 |
2.52 |
39200.0 |
2.52 |
2020-04-29 |
2.57 |
2.51 |
2.52 |
2.56 |
3600.0 |
2.56 |
2020-04-28 |
2.62 |
2.51 |
2.54 |
2.52 |
13000.0 |
2.52 |
2020-04-27 |
2.65 |
2.54 |
2.57 |
2.55 |
10700.0 |
2.55 |
2020-04-24 |
2.64 |
2.54 |
2.64 |
2.55 |
23500.0 |
2.55 |
2020-04-23 |
2.6 |
2.54 |
2.6 |
2.6 |
4400.0 |
2.6 |
2020-04-22 |
2.65 |
2.6 |
2.65 |
2.65 |
900.0 |
2.65 |
2020-04-21 |
2.67 |
2.54 |
2.67 |
2.56 |
21500.0 |
2.56 |
2020-04-20 |
2.75 |
2.54 |
2.6 |
2.54 |
20300.0 |
2.54 |
2020-04-17 |
2.74 |
2.49 |
2.69 |
2.6 |
18700.0 |
2.6 |
2020-04-16 |
2.73 |
2.51 |
2.56 |
2.51 |
32900.0 |
2.51 |
2020-04-15 |
2.64 |
2.51 |
2.64 |
2.64 |
1300.0 |
2.64 |
2020-04-14 |
2.65 |
2.55 |
2.65 |
2.65 |
6500.0 |
2.65 |
2020-04-13 |
2.65 |
2.51 |
2.65 |
2.65 |
2000.0 |
2.65 |
2020-04-09 |
2.74 |
2.64 |
2.67 |
2.65 |
33000.0 |
2.65 |
2020-04-08 |
2.75 |
2.65 |
2.65 |
2.75 |
12100.0 |
2.75 |
2020-04-07 |
2.7 |
2.64 |
2.68 |
2.7 |
5700.0 |
2.7 |
2020-04-06 |
2.86 |
2.64 |
2.69 |
2.65 |
14000.0 |
2.65 |
2020-04-03 |
2.83 |
2.62 |
2.81 |
2.76 |
25100.0 |
2.76 |
2020-04-02 |
2.95 |
2.78 |
2.79 |
2.82 |
10200.0 |
2.82 |
2020-04-01 |
3.03 |
2.79 |
2.85 |
2.79 |
11900.0 |
2.79 |
2020-03-31 |
3.09 |
2.69 |
2.72 |
2.85 |
14900.0 |
2.85 |
2020-03-30 |
2.83 |
2.6 |
2.63 |
2.65 |
5300.0 |
2.65 |
2020-03-27 |
2.77 |
2.52 |
2.77 |
2.54 |
24100.0 |
2.54 |
2020-03-26 |
2.55 |
2.35 |
2.4 |
2.52 |
101100.0 |
2.52 |
2020-03-25 |
2.54 |
2.3 |
2.34 |
2.3 |
46200.0 |
2.3 |
2020-03-24 |
2.44 |
2.25 |
2.4 |
2.39 |
25700.0 |
2.39 |
2020-03-23 |
2.4 |
2.24 |
2.4 |
2.4 |
11700.0 |
2.4 |
2020-03-20 |
2.5 |
2.35 |
2.45 |
2.5 |
34300.0 |
2.5 |
2020-03-19 |
2.49 |
2.02 |
2.02 |
2.42 |
5800.0 |
2.42 |
2020-03-18 |
2.46 |
2.12 |
2.46 |
2.4 |
35400.0 |
2.4 |
2020-03-17 |
2.6 |
2.2 |
2.51 |
2.53 |
31900.0 |
2.53 |
2020-03-16 |
2.67 |
2.51 |
2.57 |
2.59 |
55700.0 |
2.59 |
2020-03-13 |
2.91 |
2.5 |
2.71 |
2.7 |
27300.0 |
2.7 |
2020-03-12 |
3.2 |
2.53 |
2.61 |
2.6 |
36300.0 |
2.6 |
2020-03-11 |
2.86 |
2.65 |
2.66 |
2.71 |
14700.0 |
2.71 |
2020-03-10 |
2.86 |
2.68 |
2.76 |
2.86 |
2000.0 |
2.86 |
2020-03-09 |
2.99 |
2.65 |
2.81 |
2.8 |
17100.0 |
2.8 |
2020-03-06 |
2.98 |
2.9 |
2.9 |
2.91 |
5300.0 |
2.91 |
2020-03-05 |
3.0 |
2.9 |
2.92 |
3.0 |
1600.0 |
3.0 |
2020-03-04 |
3.04 |
2.93 |
2.94 |
2.95 |
5900.0 |
2.95 |
2020-03-03 |
3.01 |
2.93 |
3.01 |
2.97 |
18400.0 |
2.97 |
2020-03-02 |
3.07 |
3.0 |
3.01 |
3.01 |
37700.0 |
3.01 |
2020-02-28 |
3.05 |
2.96 |
2.96 |
3.05 |
1800.0 |
3.05 |
2020-02-27 |
3.15 |
2.95 |
3.03 |
3.05 |
18200.0 |
3.05 |
2020-02-26 |
3.14 |
3.05 |
3.05 |
3.05 |
8900.0 |
3.05 |
2020-02-25 |
3.18 |
3.05 |
3.18 |
3.09 |
13400.0 |
3.09 |
2020-02-24 |
3.19 |
3.04 |
3.07 |
3.12 |
16900.0 |
3.12 |
2020-02-21 |
3.31 |
3.13 |
3.31 |
3.18 |
21600.0 |
3.18 |
2020-02-20 |
3.31 |
3.25 |
3.3 |
3.28 |
20100.0 |
3.28 |
2020-02-19 |
3.4 |
3.28 |
3.4 |
3.33 |
10200.0 |
3.33 |
2020-02-18 |
3.39 |
3.28 |
3.3 |
3.33 |
3800.0 |
3.33 |