名前 | BGC Partners Inc Class A Common Stock |
ティッカー | BGCP |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.72 | 4.56 | 4.71 | 4.69 | 4659400.0 | 4.69 |
2021-02-12 | 4.68 | 4.39 | 4.41 | 4.67 | 2975400.0 | 4.67 |
2021-02-11 | 4.45 | 4.16 | 4.32 | 4.43 | 3167100.0 | 4.43 |
2021-02-10 | 4.31 | 4.08 | 4.09 | 4.27 | 4237200.0 | 4.27 |
2021-02-09 | 4.08 | 3.95 | 4.03 | 4.06 | 2193900.0 | 4.06 |
2021-02-08 | 4.08 | 4.0 | 4.08 | 4.05 | 1342500.0 | 4.05 |
2021-02-05 | 4.17 | 3.92 | 4.15 | 4.04 | 1678700.0 | 4.04 |
2021-02-04 | 4.14 | 3.95 | 4.01 | 4.1 | 3013200.0 | 4.1 |
2021-02-03 | 4.09 | 3.69 | 3.78 | 4.05 | 10415700.0 | 4.05 |
2021-02-02 | 3.79 | 3.62 | 3.62 | 3.78 | 1867800.0 | 3.78 |
2021-02-01 | 3.63 | 3.53 | 3.57 | 3.59 | 2893400.0 | 3.59 |
2021-01-29 | 3.66 | 3.52 | 3.66 | 3.55 | 3144700.0 | 3.55 |
2021-01-28 | 3.79 | 3.63 | 3.78 | 3.66 | 3089300.0 | 3.66 |
2021-01-27 | 3.84 | 3.69 | 3.82 | 3.72 | 2777300.0 | 3.72 |
2021-01-26 | 3.92 | 3.86 | 3.86 | 3.9 | 1404700.0 | 3.9 |
2021-01-25 | 3.89 | 3.75 | 3.82 | 3.86 | 1600300.0 | 3.86 |
2021-01-22 | 3.87 | 3.68 | 3.83 | 3.86 | 1978800.0 | 3.86 |
2021-01-21 | 3.89 | 3.77 | 3.89 | 3.83 | 1387100.0 | 3.83 |
2021-01-20 | 3.92 | 3.78 | 3.87 | 3.88 | 1399700.0 | 3.88 |
2021-01-19 | 3.9 | 3.78 | 3.85 | 3.88 | 1864700.0 | 3.88 |
2021-01-15 | 3.83 | 3.72 | 3.81 | 3.8 | 3048400.0 | 3.8 |
2021-01-14 | 3.96 | 3.83 | 3.89 | 3.86 | 3416500.0 | 3.86 |
2021-01-13 | 3.99 | 3.86 | 3.99 | 3.93 | 2110200.0 | 3.93 |
2021-01-12 | 4.1 | 3.95 | 3.95 | 4.01 | 1706000.0 | 4.01 |
2021-01-11 | 3.98 | 3.86 | 3.94 | 3.95 | 3466200.0 | 3.95 |
2021-01-08 | 4.11 | 3.9 | 4.09 | 3.97 | 2557500.0 | 3.97 |
2021-01-07 | 4.17 | 4.07 | 4.12 | 4.1 | 2976200.0 | 4.1 |
2021-01-06 | 4.23 | 3.98 | 3.98 | 4.12 | 4000400.0 | 4.12 |
2021-01-05 | 3.97 | 3.81 | 3.83 | 3.91 | 1728400.0 | 3.91 |
2021-01-04 | 4.03 | 3.78 | 4.01 | 3.84 | 3478300.0 | 3.84 |
2020-12-31 | 4.02 | 3.87 | 3.95 | 4.0 | 2745800.0 | 4.0 |
2020-12-30 | 4.09 | 3.89 | 4.09 | 3.92 | 2142200.0 | 3.92 |
2020-12-29 | 4.12 | 3.95 | 4.11 | 3.97 | 2423300.0 | 3.97 |
2020-12-28 | 4.17 | 4.06 | 4.17 | 4.12 | 2738700.0 | 4.12 |
2020-12-24 | 4.15 | 4.04 | 4.11 | 4.15 | 947900.0 | 4.15 |
2020-12-23 | 4.15 | 4.01 | 4.1 | 4.08 | 3182300.0 | 4.08 |
2020-12-22 | 4.18 | 4.08 | 4.17 | 4.13 | 1995100.0 | 4.13 |
2020-12-21 | 4.24 | 4.1 | 4.21 | 4.19 | 2227800.0 | 4.19 |
2020-12-18 | 4.39 | 4.21 | 4.37 | 4.24 | 7263200.0 | 4.24 |
2020-12-17 | 4.39 | 4.3 | 4.37 | 4.34 | 1998900.0 | 4.34 |
2020-12-16 | 4.48 | 4.26 | 4.43 | 4.34 | 2199200.0 | 4.34 |
2020-12-15 | 4.44 | 4.16 | 4.27 | 4.43 | 3009000.0 | 4.43 |
2020-12-14 | 4.33 | 4.19 | 4.32 | 4.22 | 2231100.0 | 4.22 |
2020-12-11 | 4.33 | 4.18 | 4.27 | 4.29 | 3213600.0 | 4.29 |
2020-12-10 | 4.38 | 4.22 | 4.23 | 4.33 | 2143400.0 | 4.33 |
2020-12-09 | 4.41 | 4.21 | 4.41 | 4.26 | 1960100.0 | 4.26 |
2020-12-08 | 4.42 | 4.28 | 4.31 | 4.36 | 2536500.0 | 4.36 |
2020-12-07 | 4.58 | 4.33 | 4.47 | 4.34 | 1536100.0 | 4.34 |
2020-12-04 | 4.5 | 4.17 | 4.17 | 4.46 | 4050400.0 | 4.46 |
2020-12-03 | 4.25 | 4.15 | 4.2 | 4.16 | 1896100.0 | 4.16 |
2020-12-02 | 4.26 | 4.02 | 4.02 | 4.22 | 1971300.0 | 4.22 |
2020-12-01 | 4.22 | 4.03 | 4.21 | 4.09 | 3259600.0 | 4.09 |
2020-11-30 | 4.15 | 4.0 | 4.11 | 4.14 | 2963700.0 | 4.14 |
2020-11-27 | 4.25 | 4.04 | 4.25 | 4.15 | 1470700.0 | 4.15 |
2020-11-25 | 4.14 | 4.01 | 4.04 | 4.11 | 3828100.0 | 4.11 |
2020-11-24 | 4.04 | 3.71 | 3.79 | 4.04 | 3956700.0 | 4.04 |
2020-11-23 | 3.9 | 3.72 | 3.84 | 3.77 | 4040200.0 | 3.77 |
2020-11-20 | 3.85 | 3.6 | 3.6 | 3.84 | 3210800.0 | 3.84 |
2020-11-19 | 3.71 | 3.54 | 3.61 | 3.67 | 3481900.0 | 3.67 |
2020-11-18 | 3.79 | 3.61 | 3.75 | 3.63 | 2659200.0 | 3.63 |
2020-11-17 | 3.8 | 3.66 | 3.75 | 3.75 | 2162900.0 | 3.75 |
2020-11-16 | 3.77 | 3.63 | 3.68 | 3.75 | 1947500.0 | 3.75 |
2020-11-13 | 3.66 | 3.51 | 3.53 | 3.62 | 1501600.0 | 3.61 |
2020-11-12 | 3.56 | 3.44 | 3.46 | 3.53 | 1589700.0 | 3.52 |
2020-11-11 | 3.6 | 3.46 | 3.51 | 3.51 | 1416800.0 | 3.5 |
2020-11-10 | 3.56 | 3.4 | 3.46 | 3.51 | 2677600.0 | 3.5 |
2020-11-09 | 3.59 | 3.2 | 3.37 | 3.51 | 4747300.0 | 3.5 |
2020-11-06 | 3.29 | 3.14 | 3.27 | 3.16 | 2369700.0 | 3.15 |
2020-11-05 | 3.28 | 2.94 | 2.94 | 3.27 | 5606100.0 | 3.26 |
2020-11-04 | 3.04 | 2.79 | 2.82 | 2.94 | 2317700.0 | 2.93 |
2020-11-03 | 2.97 | 2.88 | 2.95 | 2.9 | 2481100.0 | 2.89 |
2020-11-02 | 3.0 | 2.86 | 2.96 | 2.87 | 3510200.0 | 2.86 |
2020-10-30 | 2.97 | 2.87 | 2.9 | 2.95 | 4831400.0 | 2.94 |
2020-10-29 | 2.93 | 2.65 | 2.66 | 2.92 | 3759500.0 | 2.91 |
2020-10-28 | 2.71 | 2.51 | 2.52 | 2.68 | 3310300.0 | 2.67 |
2020-10-27 | 2.54 | 2.44 | 2.54 | 2.51 | 4220300.0 | 2.5 |
2020-10-26 | 2.61 | 2.52 | 2.59 | 2.54 | 1359200.0 | 2.53 |
2020-10-23 | 2.74 | 2.64 | 2.71 | 2.65 | 1666300.0 | 2.64 |
2020-10-22 | 2.73 | 2.67 | 2.72 | 2.69 | 1100400.0 | 2.68 |
2020-10-21 | 2.79 | 2.7 | 2.75 | 2.71 | 756700.0 | 2.7 |
2020-10-20 | 2.82 | 2.75 | 2.78 | 2.77 | 798400.0 | 2.76 |
2020-10-19 | 2.9 | 2.74 | 2.84 | 2.75 | 1662700.0 | 2.74 |
2020-10-16 | 2.84 | 2.68 | 2.71 | 2.84 | 2273800.0 | 2.83 |
2020-10-15 | 2.75 | 2.59 | 2.63 | 2.74 | 1329700.0 | 2.73 |
2020-10-14 | 2.73 | 2.64 | 2.69 | 2.64 | 1137400.0 | 2.63 |
2020-10-13 | 2.85 | 2.71 | 2.83 | 2.72 | 1567500.0 | 2.71 |
2020-10-12 | 2.88 | 2.64 | 2.67 | 2.86 | 5060200.0 | 2.85 |
2020-10-09 | 2.78 | 2.67 | 2.77 | 2.68 | 1588500.0 | 2.67 |
2020-10-08 | 2.76 | 2.68 | 2.72 | 2.75 | 1545400.0 | 2.74 |
2020-10-07 | 2.74 | 2.64 | 2.68 | 2.67 | 1554600.0 | 2.66 |
2020-10-06 | 2.76 | 2.64 | 2.73 | 2.65 | 1710900.0 | 2.64 |
2020-10-05 | 2.73 | 2.58 | 2.58 | 2.71 | 2688600.0 | 2.7 |
2020-10-02 | 2.61 | 2.43 | 2.46 | 2.59 | 2092100.0 | 2.58 |
2020-10-01 | 2.52 | 2.39 | 2.39 | 2.51 | 2242700.0 | 2.5 |
2020-09-30 | 2.47 | 2.36 | 2.42 | 2.4 | 2321300.0 | 2.39 |
2020-09-29 | 2.44 | 2.36 | 2.4 | 2.39 | 1475100.0 | 2.38 |
2020-09-28 | 2.43 | 2.3 | 2.35 | 2.4 | 3135500.0 | 2.39 |
2020-09-25 | 2.35 | 2.22 | 2.25 | 2.34 | 4209200.0 | 2.33 |
2020-09-24 | 2.33 | 2.23 | 2.29 | 2.24 | 3545100.0 | 2.23 |
2020-09-23 | 2.4 | 2.3 | 2.33 | 2.31 | 3374400.0 | 2.3 |
2020-09-22 | 2.41 | 2.31 | 2.33 | 2.33 | 3455200.0 | 2.32 |
2020-09-21 | 2.42 | 2.31 | 2.42 | 2.36 | 4511000.0 | 2.35 |
2020-09-18 | 2.51 | 2.45 | 2.5 | 2.49 | 4481700.0 | 2.48 |
2020-09-17 | 2.48 | 2.4 | 2.46 | 2.47 | 2477600.0 | 2.46 |
2020-09-16 | 2.52 | 2.37 | 2.39 | 2.46 | 2283200.0 | 2.45 |
2020-09-15 | 2.45 | 2.34 | 2.45 | 2.37 | 1781600.0 | 2.36 |
2020-09-14 | 2.43 | 2.37 | 2.4 | 2.43 | 1696800.0 | 2.42 |
2020-09-11 | 2.47 | 2.36 | 2.47 | 2.37 | 1834900.0 | 2.36 |
2020-09-10 | 2.52 | 2.42 | 2.49 | 2.44 | 2426400.0 | 2.43 |
2020-09-09 | 2.5 | 2.38 | 2.49 | 2.49 | 3143700.0 | 2.48 |
2020-09-08 | 2.52 | 2.44 | 2.52 | 2.48 | 1668600.0 | 2.47 |
2020-09-04 | 2.61 | 2.46 | 2.57 | 2.56 | 2651500.0 | 2.55 |
2020-09-03 | 2.68 | 2.51 | 2.59 | 2.56 | 2932200.0 | 2.55 |
2020-09-02 | 2.61 | 2.52 | 2.56 | 2.6 | 1470900.0 | 2.59 |
2020-09-01 | 2.63 | 2.46 | 2.49 | 2.56 | 2571300.0 | 2.55 |
2020-08-31 | 2.6 | 2.49 | 2.58 | 2.52 | 1843400.0 | 2.51 |
2020-08-28 | 2.62 | 2.5 | 2.52 | 2.61 | 2493300.0 | 2.6 |
2020-08-27 | 2.52 | 2.4 | 2.41 | 2.5 | 2359700.0 | 2.49 |
2020-08-26 | 2.52 | 2.42 | 2.45 | 2.43 | 2566500.0 | 2.42 |
2020-08-25 | 2.57 | 2.44 | 2.55 | 2.45 | 3378400.0 | 2.44 |
2020-08-24 | 2.51 | 2.42 | 2.47 | 2.51 | 3707000.0 | 2.5 |
2020-08-21 | 2.47 | 2.38 | 2.46 | 2.43 | 1783800.0 | 2.42 |
2020-08-20 | 2.55 | 2.46 | 2.54 | 2.47 | 1555300.0 | 2.46 |
2020-08-19 | 2.62 | 2.51 | 2.57 | 2.54 | 2380900.0 | 2.53 |
2020-08-18 | 2.69 | 2.56 | 2.65 | 2.58 | 1992400.0 | 2.57 |
2020-08-17 | 2.75 | 2.63 | 2.71 | 2.66 | 5025400.0 | 2.64 |
2020-08-14 | 2.78 | 2.68 | 2.73 | 2.69 | 2107200.0 | 2.67 |
2020-08-13 | 2.81 | 2.74 | 2.78 | 2.75 | 1724100.0 | 2.73 |
2020-08-12 | 2.95 | 2.77 | 2.89 | 2.81 | 2626700.0 | 2.79 |
2020-08-11 | 2.93 | 2.82 | 2.9 | 2.83 | 4245100.0 | 2.81 |
2020-08-10 | 2.91 | 2.85 | 2.9 | 2.87 | 1726400.0 | 2.85 |
2020-08-07 | 2.9 | 2.78 | 2.81 | 2.89 | 5002400.0 | 2.87 |
2020-08-06 | 2.91 | 2.82 | 2.89 | 2.82 | 2269000.0 | 2.8 |
2020-08-05 | 2.9 | 2.81 | 2.83 | 2.9 | 1607800.0 | 2.88 |
2020-08-04 | 2.84 | 2.72 | 2.77 | 2.79 | 1816200.0 | 2.77 |
2020-08-03 | 2.91 | 2.71 | 2.75 | 2.75 | 3170700.0 | 2.73 |
2020-07-31 | 2.78 | 2.61 | 2.73 | 2.77 | 5228200.0 | 2.75 |
2020-07-30 | 2.79 | 2.43 | 2.63 | 2.76 | 14475700.0 | 2.74 |
2020-07-29 | 2.82 | 2.65 | 2.75 | 2.68 | 3917600.0 | 2.66 |
2020-07-28 | 2.89 | 2.72 | 2.81 | 2.73 | 2847800.0 | 2.71 |
2020-07-27 | 2.84 | 2.68 | 2.73 | 2.84 | 2603200.0 | 2.82 |
2020-07-24 | 2.83 | 2.7 | 2.79 | 2.76 | 3121500.0 | 2.74 |
2020-07-23 | 2.91 | 2.79 | 2.8 | 2.82 | 2310800.0 | 2.8 |
2020-07-22 | 2.88 | 2.79 | 2.82 | 2.84 | 2883800.0 | 2.82 |
2020-07-21 | 2.92 | 2.72 | 2.72 | 2.85 | 2996700.0 | 2.83 |
2020-07-20 | 2.84 | 2.78 | 2.8 | 2.78 | 2751400.0 | 2.76 |
2020-07-17 | 2.86 | 2.76 | 2.81 | 2.83 | 7771500.0 | 2.81 |
2020-07-16 | 2.94 | 2.78 | 2.89 | 2.86 | 3118700.0 | 2.84 |
2020-07-15 | 2.98 | 2.83 | 2.86 | 2.9 | 4425400.0 | 2.88 |
2020-07-14 | 2.82 | 2.67 | 2.74 | 2.81 | 3718300.0 | 2.79 |
2020-07-13 | 2.83 | 2.66 | 2.75 | 2.75 | 4088600.0 | 2.73 |
2020-07-10 | 2.73 | 2.57 | 2.57 | 2.72 | 3516400.0 | 2.7 |
2020-07-09 | 2.6 | 2.52 | 2.59 | 2.58 | 3529200.0 | 2.56 |
2020-07-08 | 2.62 | 2.43 | 2.49 | 2.61 | 3168500.0 | 2.59 |
2020-07-07 | 2.63 | 2.47 | 2.63 | 2.49 | 3268300.0 | 2.47 |
2020-07-06 | 2.7 | 2.57 | 2.67 | 2.62 | 2228600.0 | 2.6 |
2020-07-02 | 2.72 | 2.59 | 2.71 | 2.62 | 2856600.0 | 2.6 |
2020-07-01 | 2.78 | 2.57 | 2.74 | 2.63 | 5578200.0 | 2.61 |
2020-06-30 | 2.79 | 2.65 | 2.75 | 2.74 | 4233500.0 | 2.72 |
2020-06-29 | 2.76 | 2.64 | 2.71 | 2.76 | 4195400.0 | 2.74 |
2020-06-26 | 2.94 | 2.6 | 2.93 | 2.63 | 31228100.0 | 2.61 |
2020-06-25 | 2.93 | 2.7 | 2.71 | 2.93 | 4267600.0 | 2.91 |
2020-06-24 | 2.82 | 2.66 | 2.79 | 2.7 | 4286600.0 | 2.68 |
2020-06-23 | 2.86 | 2.78 | 2.84 | 2.8 | 4412400.0 | 2.78 |
2020-06-22 | 2.8 | 2.69 | 2.72 | 2.79 | 3706800.0 | 2.77 |
2020-06-19 | 2.91 | 2.68 | 2.89 | 2.7 | 9371100.0 | 2.68 |
2020-06-18 | 2.95 | 2.82 | 2.85 | 2.84 | 2474400.0 | 2.82 |
2020-06-17 | 3.01 | 2.91 | 3.0 | 2.92 | 2951200.0 | 2.9 |
2020-06-16 | 3.2 | 2.98 | 3.15 | 3.01 | 3843000.0 | 2.99 |
2020-06-15 | 3.07 | 2.71 | 2.75 | 3.04 | 3592900.0 | 3.02 |
2020-06-12 | 3.09 | 2.83 | 3.04 | 2.94 | 4533500.0 | 2.92 |
2020-06-11 | 3.01 | 2.86 | 2.97 | 2.87 | 4362200.0 | 2.85 |
2020-06-10 | 3.31 | 2.97 | 3.14 | 3.14 | 5287500.0 | 3.12 |
2020-06-09 | 3.24 | 3.09 | 3.18 | 3.17 | 4213800.0 | 3.15 |
2020-06-08 | 3.4 | 3.23 | 3.3 | 3.29 | 5585900.0 | 3.27 |
2020-06-05 | 3.41 | 3.16 | 3.25 | 3.17 | 5119200.0 | 3.15 |
2020-06-04 | 3.12 | 2.78 | 2.81 | 3.09 | 6353200.0 | 3.07 |
2020-06-03 | 2.85 | 2.65 | 2.66 | 2.81 | 6002700.0 | 2.79 |
2020-06-02 | 2.75 | 2.61 | 2.71 | 2.61 | 3583300.0 | 2.59 |
2020-06-01 | 2.72 | 2.6 | 2.6 | 2.68 | 4725300.0 | 2.66 |
2020-05-29 | 2.68 | 2.57 | 2.67 | 2.58 | 8507500.0 | 2.56 |
2020-05-28 | 2.87 | 2.66 | 2.87 | 2.67 | 2500000.0 | 2.65 |
2020-05-27 | 2.88 | 2.75 | 2.76 | 2.84 | 4024600.0 | 2.82 |
2020-05-26 | 2.8 | 2.67 | 2.73 | 2.74 | 3434700.0 | 2.72 |
2020-05-22 | 2.75 | 2.56 | 2.69 | 2.57 | 2641400.0 | 2.55 |
2020-05-21 | 2.77 | 2.67 | 2.75 | 2.7 | 5959800.0 | 2.68 |
2020-05-20 | 2.79 | 2.66 | 2.67 | 2.76 | 2765000.0 | 2.73 |
2020-05-19 | 2.78 | 2.62 | 2.77 | 2.62 | 2856800.0 | 2.59 |
2020-05-18 | 2.81 | 2.66 | 2.68 | 2.8 | 2882800.0 | 2.77 |
2020-05-15 | 2.69 | 2.51 | 2.51 | 2.56 | 3997300.0 | 2.53 |
2020-05-14 | 2.6 | 2.32 | 2.4 | 2.6 | 3186100.0 | 2.57 |
2020-05-13 | 2.59 | 2.39 | 2.58 | 2.44 | 3838700.0 | 2.42 |
2020-05-12 | 2.75 | 2.57 | 2.68 | 2.57 | 3571700.0 | 2.54 |
2020-05-11 | 2.87 | 2.67 | 2.81 | 2.67 | 4664400.0 | 2.64 |
2020-05-08 | 2.95 | 2.8 | 2.8 | 2.87 | 4570500.0 | 2.84 |
2020-05-07 | 2.9 | 2.74 | 2.8 | 2.77 | 5346100.0 | 2.74 |
2020-05-06 | 3.03 | 2.73 | 2.98 | 2.75 | 3893000.0 | 2.72 |
2020-05-05 | 3.26 | 2.97 | 3.17 | 2.99 | 5347000.0 | 2.96 |
2020-05-04 | 3.08 | 2.78 | 2.88 | 3.07 | 3370100.0 | 3.04 |
2020-05-01 | 3.05 | 2.85 | 2.95 | 2.92 | 2937000.0 | 2.89 |
2020-04-30 | 3.1 | 2.92 | 3.05 | 3.1 | 4018500.0 | 3.07 |
2020-04-29 | 3.16 | 3.02 | 3.1 | 3.09 | 6262200.0 | 3.06 |
2020-04-28 | 3.07 | 2.95 | 2.98 | 3.01 | 3778600.0 | 2.98 |
2020-04-27 | 2.98 | 2.84 | 2.9 | 2.9 | 3523700.0 | 2.87 |
2020-04-24 | 2.85 | 2.66 | 2.71 | 2.81 | 2124600.0 | 2.78 |
2020-04-23 | 2.74 | 2.55 | 2.58 | 2.69 | 4972900.0 | 2.66 |
2020-04-22 | 2.69 | 2.47 | 2.67 | 2.53 | 5977100.0 | 2.5 |
2020-04-21 | 2.71 | 2.56 | 2.67 | 2.6 | 3817200.0 | 2.57 |
2020-04-20 | 2.79 | 2.55 | 2.63 | 2.65 | 6534000.0 | 2.62 |
2020-04-17 | 2.76 | 2.6 | 2.73 | 2.68 | 4421000.0 | 2.65 |
2020-04-16 | 2.74 | 2.4 | 2.71 | 2.49 | 7047600.0 | 2.46 |
2020-04-15 | 2.8 | 2.58 | 2.73 | 2.69 | 5025300.0 | 2.66 |
2020-04-14 | 2.98 | 2.63 | 2.91 | 2.84 | 5556100.0 | 2.81 |
2020-04-13 | 2.95 | 2.75 | 2.95 | 2.87 | 2097500.0 | 2.84 |
2020-04-09 | 3.0 | 2.76 | 2.78 | 2.96 | 4435000.0 | 2.93 |
2020-04-08 | 2.74 | 2.51 | 2.56 | 2.71 | 4133000.0 | 2.68 |
2020-04-07 | 2.71 | 2.44 | 2.57 | 2.51 | 7222600.0 | 2.48 |
2020-04-06 | 2.53 | 2.25 | 2.28 | 2.52 | 5672800.0 | 2.49 |
2020-04-03 | 2.25 | 2.07 | 2.21 | 2.19 | 6929800.0 | 2.17 |
2020-04-02 | 2.36 | 2.1 | 2.28 | 2.21 | 4470400.0 | 2.19 |
2020-04-01 | 2.43 | 2.26 | 2.41 | 2.31 | 4215500.0 | 2.29 |
2020-03-31 | 2.58 | 2.39 | 2.46 | 2.52 | 10087400.0 | 2.49 |
2020-03-30 | 2.6 | 2.24 | 2.58 | 2.46 | 7458100.0 | 2.44 |
2020-03-27 | 2.59 | 2.15 | 2.42 | 2.42 | 23380400.0 | 2.4 |
2020-03-26 | 3.38 | 3.13 | 3.26 | 3.26 | 5664400.0 | 3.23 |
2020-03-25 | 3.54 | 3.05 | 3.13 | 3.23 | 4024000.0 | 3.2 |
2020-03-24 | 3.23 | 2.96 | 2.97 | 3.07 | 3210900.0 | 3.04 |
2020-03-23 | 3.0 | 2.69 | 3.0 | 2.8 | 3419400.0 | 2.77 |
2020-03-20 | 3.29 | 2.88 | 2.96 | 3.06 | 5310900.0 | 3.03 |
2020-03-19 | 2.99 | 2.26 | 2.44 | 2.93 | 4844400.0 | 2.9 |
2020-03-18 | 3.03 | 2.27 | 3.0 | 2.47 | 6259100.0 | 2.45 |
2020-03-17 | 3.25 | 2.84 | 3.11 | 3.08 | 4717200.0 | 3.05 |
2020-03-16 | 3.45 | 2.93 | 3.4 | 3.07 | 3923800.0 | 3.04 |
2020-03-13 | 4.04 | 3.59 | 3.8 | 3.77 | 6522900.0 | 3.73 |
2020-03-12 | 3.84 | 3.56 | 3.74 | 3.64 | 3701400.0 | 3.6 |
2020-03-11 | 4.17 | 3.96 | 4.09 | 4.02 | 3101100.0 | 3.98 |
2020-03-10 | 4.22 | 3.89 | 4.15 | 4.14 | 3173500.0 | 4.1 |
2020-03-09 | 4.27 | 3.94 | 4.19 | 3.96 | 3847800.0 | 3.92 |
2020-03-06 | 4.7 | 4.48 | 4.61 | 4.57 | 3245000.0 | 4.52 |
2020-03-05 | 4.8 | 4.65 | 4.77 | 4.74 | 2078000.0 | 4.69 |
2020-03-04 | 4.93 | 4.79 | 4.88 | 4.89 | 1677000.0 | 4.84 |
2020-03-03 | 5.01 | 4.73 | 4.86 | 4.79 | 1854500.0 | 4.74 |
2020-03-02 | 4.86 | 4.62 | 4.67 | 4.84 | 2601300.0 | 4.79 |
2020-02-28 | 4.75 | 4.55 | 4.63 | 4.66 | 3965200.0 | 4.61 |
2020-02-27 | 5.01 | 4.71 | 4.9 | 4.73 | 3475400.0 | 4.68 |
2020-02-26 | 5.19 | 4.98 | 5.16 | 5.01 | 2993400.0 | 4.96 |
2020-02-25 | 5.28 | 5.03 | 5.28 | 5.17 | 3345200.0 | 5.12 |
2020-02-24 | 5.43 | 5.31 | 5.36 | 5.37 | 2064800.0 | 5.18 |
2020-02-21 | 5.57 | 5.48 | 5.52 | 5.5 | 1617400.0 | 5.3 |
2020-02-20 | 5.6 | 5.44 | 5.45 | 5.57 | 1689100.0 | 5.37 |
2020-02-19 | 5.49 | 5.37 | 5.39 | 5.47 | 1543000.0 | 5.27 |
2020-02-18 | 5.44 | 5.36 | 5.4 | 5.38 | 943400.0 | 5.19 |