名前 | Chembio Diagnostics Inc. Common Stock |
ティッカー | CEMI |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.37 | 6.87 | 7.29 | 7.03 | 604600.0 | 7.03 |
2021-02-12 | 7.45 | 6.96 | 7.16 | 7.25 | 486500.0 | 7.25 |
2021-02-11 | 8.18 | 7.08 | 7.95 | 7.14 | 1765100.0 | 7.14 |
2021-02-10 | 8.36 | 7.61 | 8.1 | 7.92 | 659000.0 | 7.92 |
2021-02-09 | 8.2 | 7.71 | 7.84 | 7.97 | 827400.0 | 7.97 |
2021-02-08 | 7.96 | 7.63 | 7.77 | 7.84 | 640500.0 | 7.84 |
2021-02-05 | 7.67 | 7.37 | 7.54 | 7.53 | 377300.0 | 7.53 |
2021-02-04 | 7.76 | 7.36 | 7.47 | 7.58 | 591800.0 | 7.58 |
2021-02-03 | 7.5 | 7.12 | 7.21 | 7.36 | 562900.0 | 7.36 |
2021-02-02 | 7.44 | 6.94 | 7.4 | 7.3 | 977200.0 | 7.3 |
2021-02-01 | 7.44 | 6.4 | 6.65 | 7.15 | 1835000.0 | 7.15 |
2021-01-29 | 6.73 | 6.32 | 6.43 | 6.59 | 812800.0 | 6.59 |
2021-01-28 | 6.87 | 6.39 | 6.52 | 6.41 | 945100.0 | 6.41 |
2021-01-27 | 6.99 | 6.37 | 6.76 | 6.57 | 1286100.0 | 6.57 |
2021-01-26 | 8.75 | 6.34 | 6.48 | 6.84 | 2737500.0 | 6.84 |
2021-01-25 | 6.55 | 6.01 | 6.25 | 6.55 | 972300.0 | 6.55 |
2021-01-22 | 6.32 | 6.12 | 6.18 | 6.31 | 679400.0 | 6.31 |
2021-01-21 | 6.35 | 6.05 | 6.28 | 6.2 | 616400.0 | 6.2 |
2021-01-20 | 6.43 | 5.67 | 5.82 | 6.34 | 1559400.0 | 6.34 |
2021-01-19 | 5.99 | 5.74 | 5.99 | 5.77 | 872700.0 | 5.77 |
2021-01-15 | 6.08 | 5.62 | 6.05 | 5.91 | 1619400.0 | 5.91 |
2021-01-14 | 6.59 | 5.85 | 5.93 | 5.89 | 4330600.0 | 5.89 |
2021-01-13 | 5.58 | 5.34 | 5.47 | 5.39 | 771600.0 | 5.39 |
2021-01-12 | 5.44 | 5.26 | 5.3 | 5.43 | 448500.0 | 5.43 |
2021-01-11 | 5.36 | 5.01 | 5.1 | 5.32 | 695700.0 | 5.32 |
2021-01-08 | 5.13 | 4.93 | 5.09 | 5.1 | 648000.0 | 5.1 |
2021-01-07 | 5.26 | 4.97 | 5.03 | 5.03 | 593800.0 | 5.03 |
2021-01-06 | 5.32 | 4.89 | 5.28 | 4.95 | 1317800.0 | 4.95 |
2021-01-05 | 5.31 | 5.01 | 5.01 | 5.29 | 571100.0 | 5.29 |
2021-01-04 | 5.16 | 4.64 | 4.75 | 5.07 | 1337900.0 | 5.07 |
2020-12-31 | 4.91 | 4.72 | 4.91 | 4.75 | 653200.0 | 4.75 |
2020-12-30 | 5.01 | 4.65 | 4.69 | 4.88 | 964300.0 | 4.88 |
2020-12-29 | 4.99 | 4.62 | 4.97 | 4.71 | 980500.0 | 4.71 |
2020-12-28 | 5.35 | 4.89 | 5.32 | 4.91 | 1189100.0 | 4.91 |
2020-12-24 | 5.32 | 5.13 | 5.28 | 5.18 | 430100.0 | 5.18 |
2020-12-23 | 5.54 | 5.25 | 5.49 | 5.26 | 780800.0 | 5.26 |
2020-12-22 | 5.61 | 5.36 | 5.59 | 5.44 | 1169500.0 | 5.44 |
2020-12-21 | 5.7 | 5.32 | 5.4 | 5.61 | 925300.0 | 5.61 |
2020-12-18 | 5.64 | 5.3 | 5.49 | 5.5 | 941100.0 | 5.5 |
2020-12-17 | 5.64 | 5.07 | 5.11 | 5.45 | 1445900.0 | 5.45 |
2020-12-16 | 5.5 | 5.05 | 5.42 | 5.06 | 1191800.0 | 5.06 |
2020-12-15 | 5.55 | 5.07 | 5.55 | 5.49 | 1911100.0 | 5.49 |
2020-12-14 | 6.11 | 5.55 | 5.99 | 5.56 | 1192100.0 | 5.56 |
2020-12-11 | 6.24 | 5.86 | 6.19 | 5.9 | 1025500.0 | 5.9 |
2020-12-10 | 6.47 | 6.0 | 6.15 | 6.22 | 817700.0 | 6.22 |
2020-12-09 | 6.64 | 5.96 | 6.6 | 6.17 | 1569800.0 | 6.17 |
2020-12-08 | 6.71 | 6.15 | 6.25 | 6.66 | 1572900.0 | 6.66 |
2020-12-07 | 6.6 | 6.11 | 6.4 | 6.36 | 1834900.0 | 6.36 |
2020-12-04 | 6.63 | 5.81 | 6.02 | 6.46 | 6496900.0 | 6.46 |
2020-12-03 | 7.68 | 6.99 | 7.21 | 7.51 | 3044500.0 | 7.51 |
2020-12-02 | 7.84 | 6.4 | 6.48 | 7.04 | 13495900.0 | 7.04 |
2020-12-01 | 6.66 | 5.68 | 5.83 | 6.49 | 4670500.0 | 6.49 |
2020-11-30 | 5.8 | 5.35 | 5.39 | 5.74 | 1900200.0 | 5.74 |
2020-11-27 | 5.45 | 5.23 | 5.37 | 5.42 | 562200.0 | 5.42 |
2020-11-25 | 5.46 | 5.18 | 5.27 | 5.34 | 1389500.0 | 5.34 |
2020-11-24 | 5.34 | 5.01 | 5.2 | 5.28 | 1566100.0 | 5.28 |
2020-11-23 | 5.2 | 4.94 | 5.04 | 5.2 | 1666000.0 | 5.2 |
2020-11-20 | 5.09 | 4.92 | 5.04 | 5.07 | 825200.0 | 5.07 |
2020-11-19 | 5.09 | 4.81 | 4.92 | 5.09 | 1066000.0 | 5.09 |
2020-11-18 | 5.02 | 4.6 | 4.63 | 4.92 | 2008100.0 | 4.92 |
2020-11-17 | 4.59 | 4.47 | 4.54 | 4.56 | 687800.0 | 4.56 |
2020-11-16 | 4.73 | 4.44 | 4.51 | 4.58 | 1531400.0 | 4.58 |
2020-11-13 | 4.51 | 4.36 | 4.5 | 4.38 | 1349300.0 | 4.38 |
2020-11-12 | 4.56 | 4.34 | 4.42 | 4.43 | 905600.0 | 4.43 |
2020-11-11 | 4.51 | 4.13 | 4.13 | 4.48 | 849700.0 | 4.48 |
2020-11-10 | 4.29 | 4.0 | 4.11 | 4.15 | 564800.0 | 4.15 |
2020-11-09 | 4.45 | 3.91 | 4.44 | 4.11 | 2512700.0 | 4.11 |
2020-11-06 | 4.83 | 4.55 | 4.75 | 4.74 | 1208800.0 | 4.74 |
2020-11-05 | 4.67 | 4.37 | 4.59 | 4.43 | 2318900.0 | 4.43 |
2020-11-04 | 4.74 | 4.5 | 4.5 | 4.61 | 1070800.0 | 4.61 |
2020-11-03 | 4.7 | 4.46 | 4.64 | 4.57 | 1141100.0 | 4.57 |
2020-11-02 | 4.79 | 4.61 | 4.72 | 4.64 | 957100.0 | 4.64 |
2020-10-30 | 4.89 | 4.66 | 4.87 | 4.74 | 1135300.0 | 4.74 |
2020-10-29 | 4.98 | 4.71 | 4.8 | 4.9 | 987700.0 | 4.9 |
2020-10-28 | 4.95 | 4.62 | 4.91 | 4.76 | 1504100.0 | 4.76 |
2020-10-27 | 5.13 | 4.92 | 5.01 | 5.02 | 667900.0 | 5.02 |
2020-10-26 | 5.1 | 4.86 | 4.88 | 5.0 | 1092000.0 | 5.0 |
2020-10-23 | 5.06 | 4.87 | 4.92 | 4.93 | 829000.0 | 4.93 |
2020-10-22 | 4.95 | 4.75 | 4.79 | 4.95 | 929600.0 | 4.95 |
2020-10-21 | 4.95 | 4.8 | 4.95 | 4.81 | 855300.0 | 4.81 |
2020-10-20 | 5.07 | 4.84 | 4.94 | 4.91 | 1413900.0 | 4.91 |
2020-10-19 | 4.96 | 4.81 | 4.84 | 4.95 | 1306700.0 | 4.95 |
2020-10-16 | 5.15 | 4.82 | 4.98 | 4.85 | 2506200.0 | 4.85 |
2020-10-15 | 4.84 | 4.62 | 4.73 | 4.82 | 1067100.0 | 4.82 |
2020-10-14 | 4.83 | 4.63 | 4.8 | 4.77 | 1431800.0 | 4.77 |
2020-10-13 | 4.97 | 4.73 | 4.9 | 4.76 | 1457600.0 | 4.76 |
2020-10-12 | 5.1 | 4.91 | 5.01 | 4.94 | 1304800.0 | 4.94 |
2020-10-09 | 5.08 | 4.93 | 4.98 | 5.04 | 1346500.0 | 5.04 |
2020-10-08 | 5.09 | 4.97 | 5.08 | 4.99 | 1266900.0 | 4.99 |
2020-10-07 | 5.2 | 4.93 | 5.01 | 5.02 | 2404600.0 | 5.02 |
2020-10-06 | 5.45 | 4.88 | 5.42 | 4.92 | 5002800.0 | 4.92 |
2020-10-05 | 5.7 | 4.81 | 4.81 | 5.44 | 10660000.0 | 5.44 |
2020-10-02 | 5.19 | 4.7 | 4.96 | 4.8 | 7526200.0 | 4.8 |
2020-10-01 | 5.02 | 4.74 | 4.83 | 4.85 | 1631100.0 | 4.85 |
2020-09-30 | 4.93 | 4.67 | 4.75 | 4.86 | 1788900.0 | 4.86 |
2020-09-29 | 4.84 | 4.62 | 4.65 | 4.76 | 1193600.0 | 4.76 |
2020-09-28 | 4.84 | 4.59 | 4.65 | 4.72 | 1098400.0 | 4.72 |
2020-09-25 | 4.73 | 4.17 | 4.2 | 4.68 | 2113300.0 | 4.68 |
2020-09-24 | 4.38 | 4.11 | 4.32 | 4.17 | 1800700.0 | 4.17 |
2020-09-23 | 4.73 | 4.32 | 4.68 | 4.35 | 1976600.0 | 4.35 |
2020-09-22 | 4.81 | 4.56 | 4.81 | 4.68 | 1362000.0 | 4.68 |
2020-09-21 | 4.89 | 4.49 | 4.74 | 4.83 | 2342000.0 | 4.83 |
2020-09-18 | 4.7 | 4.34 | 4.52 | 4.66 | 2626800.0 | 4.66 |
2020-09-17 | 4.6 | 4.09 | 4.16 | 4.5 | 3435400.0 | 4.5 |
2020-09-16 | 4.31 | 4.07 | 4.12 | 4.17 | 1451600.0 | 4.17 |
2020-09-15 | 4.29 | 4.1 | 4.26 | 4.16 | 1639500.0 | 4.16 |
2020-09-14 | 4.35 | 4.06 | 4.15 | 4.32 | 1761500.0 | 4.32 |
2020-09-11 | 4.16 | 4.01 | 4.16 | 4.12 | 1446700.0 | 4.12 |
2020-09-10 | 4.39 | 3.9 | 4.05 | 4.1 | 3438300.0 | 4.1 |
2020-09-09 | 4.27 | 3.74 | 3.95 | 4.08 | 3744500.0 | 4.08 |
2020-09-08 | 3.84 | 3.35 | 3.4 | 3.8 | 1665100.0 | 3.8 |
2020-09-04 | 3.71 | 3.12 | 3.63 | 3.51 | 2568600.0 | 3.51 |
2020-09-03 | 3.89 | 3.58 | 3.8 | 3.64 | 1694400.0 | 3.64 |
2020-09-02 | 3.91 | 3.73 | 3.84 | 3.82 | 1481100.0 | 3.82 |
2020-09-01 | 4.12 | 3.82 | 4.08 | 3.9 | 1642700.0 | 3.9 |
2020-08-31 | 4.21 | 3.92 | 4.08 | 4.1 | 1373000.0 | 4.1 |
2020-08-28 | 4.24 | 3.63 | 3.73 | 4.1 | 2799500.0 | 4.1 |
2020-08-27 | 4.42 | 3.65 | 4.41 | 3.78 | 6419000.0 | 3.78 |
2020-08-26 | 4.76 | 4.52 | 4.66 | 4.59 | 1901600.0 | 4.59 |
2020-08-25 | 4.93 | 4.66 | 4.93 | 4.7 | 2545100.0 | 4.7 |
2020-08-24 | 5.11 | 4.81 | 5.09 | 4.93 | 2842700.0 | 4.93 |
2020-08-21 | 5.21 | 5.04 | 5.2 | 5.07 | 2261600.0 | 5.07 |
2020-08-20 | 5.48 | 5.17 | 5.46 | 5.22 | 2879900.0 | 5.22 |
2020-08-19 | 5.64 | 5.21 | 5.23 | 5.5 | 7745300.0 | 5.5 |
2020-08-18 | 5.45 | 5.15 | 5.37 | 5.28 | 2386700.0 | 5.28 |
2020-08-17 | 5.42 | 5.22 | 5.25 | 5.3 | 2380200.0 | 5.3 |
2020-08-14 | 5.25 | 5.0 | 5.11 | 5.24 | 2167700.0 | 5.24 |
2020-08-13 | 5.37 | 5.08 | 5.37 | 5.09 | 4929500.0 | 5.09 |
2020-08-12 | 6.26 | 5.21 | 5.39 | 5.43 | 20297300.0 | 5.43 |
2020-08-11 | 5.74 | 5.29 | 5.69 | 5.35 | 3606900.0 | 5.35 |
2020-08-10 | 5.73 | 5.5 | 5.57 | 5.69 | 2402700.0 | 5.69 |
2020-08-07 | 5.49 | 4.71 | 4.9 | 5.49 | 4918200.0 | 5.49 |
2020-08-06 | 5.89 | 5.33 | 5.83 | 5.44 | 5504300.0 | 5.44 |
2020-08-05 | 6.11 | 5.82 | 5.9 | 5.93 | 3186500.0 | 5.93 |
2020-08-04 | 6.19 | 5.7 | 5.9 | 5.9 | 7258100.0 | 5.9 |
2020-08-03 | 6.27 | 5.43 | 5.64 | 5.87 | 8821800.0 | 5.87 |
2020-07-31 | 5.83 | 5.12 | 5.3 | 5.53 | 10468000.0 | 5.53 |
2020-07-30 | 5.41 | 4.83 | 4.99 | 5.36 | 5627700.0 | 5.36 |
2020-07-29 | 5.14 | 4.93 | 5.1 | 5.06 | 2975300.0 | 5.06 |
2020-07-28 | 5.33 | 5.03 | 5.27 | 5.07 | 3258000.0 | 5.07 |
2020-07-27 | 5.37 | 5.1 | 5.1 | 5.3 | 4524400.0 | 5.3 |
2020-07-24 | 5.14 | 4.92 | 5.02 | 5.07 | 3981300.0 | 5.07 |
2020-07-23 | 5.44 | 4.92 | 4.98 | 5.12 | 7371900.0 | 5.12 |
2020-07-22 | 5.23 | 4.92 | 5.23 | 4.98 | 4854800.0 | 4.98 |
2020-07-21 | 5.87 | 4.65 | 4.94 | 5.46 | 13985000.0 | 5.46 |
2020-07-20 | 5.14 | 4.87 | 5.01 | 4.94 | 3809900.0 | 4.94 |
2020-07-17 | 5.2 | 4.81 | 5.03 | 5.0 | 4140400.0 | 5.0 |
2020-07-16 | 5.27 | 4.9 | 4.98 | 5.01 | 4611800.0 | 5.01 |
2020-07-15 | 5.43 | 4.8 | 5.23 | 5.1 | 9442900.0 | 5.1 |
2020-07-14 | 6.21 | 4.3 | 4.66 | 5.46 | 26626700.0 | 5.46 |
2020-07-13 | 5.23 | 4.39 | 4.4 | 4.65 | 14572500.0 | 4.65 |
2020-07-10 | 4.49 | 4.04 | 4.31 | 4.24 | 6032600.0 | 4.24 |
2020-07-09 | 4.67 | 3.88 | 4.25 | 4.43 | 11995300.0 | 4.43 |
2020-07-08 | 4.28 | 3.42 | 3.74 | 4.27 | 10606900.0 | 4.27 |
2020-07-07 | 4.02 | 3.7 | 3.75 | 3.81 | 4704700.0 | 3.81 |
2020-07-06 | 4.39 | 3.65 | 4.39 | 4.03 | 11604300.0 | 4.03 |
2020-07-02 | 4.38 | 3.5 | 3.73 | 4.18 | 22396700.0 | 4.18 |
2020-07-01 | 3.32 | 3.08 | 3.22 | 3.28 | 4404800.0 | 3.28 |
2020-06-30 | 3.34 | 3.06 | 3.11 | 3.25 | 1905100.0 | 3.25 |
2020-06-29 | 3.27 | 3.01 | 3.26 | 3.18 | 1615300.0 | 3.18 |
2020-06-26 | 3.42 | 3.22 | 3.39 | 3.27 | 4043300.0 | 3.27 |
2020-06-25 | 3.52 | 3.36 | 3.5 | 3.46 | 1846300.0 | 3.46 |
2020-06-24 | 3.57 | 3.2 | 3.29 | 3.52 | 3185200.0 | 3.52 |
2020-06-23 | 3.59 | 3.36 | 3.56 | 3.41 | 3013800.0 | 3.41 |
2020-06-22 | 3.73 | 3.25 | 3.54 | 3.67 | 6484200.0 | 3.67 |
2020-06-19 | 3.83 | 3.53 | 3.77 | 3.55 | 7133900.0 | 3.55 |
2020-06-18 | 4.3 | 3.73 | 3.98 | 3.76 | 13968600.0 | 3.76 |
2020-06-17 | 4.17 | 3.51 | 3.86 | 3.89 | 26933100.0 | 3.89 |
2020-06-16 | 10.79 | 9.62 | 10.67 | 9.93 | 1438600.0 | 9.93 |
2020-06-15 | 10.64 | 9.51 | 9.59 | 10.45 | 1949000.0 | 10.45 |
2020-06-12 | 9.17 | 8.42 | 8.66 | 9.0 | 1231600.0 | 9.0 |
2020-06-11 | 8.73 | 8.21 | 8.66 | 8.5 | 1020500.0 | 8.5 |
2020-06-10 | 9.13 | 8.41 | 8.84 | 8.95 | 762400.0 | 8.95 |
2020-06-09 | 9.19 | 8.58 | 8.75 | 8.69 | 594400.0 | 8.69 |
2020-06-08 | 9.28 | 8.37 | 8.43 | 8.8 | 1238200.0 | 8.8 |
2020-06-05 | 8.73 | 8.14 | 8.4 | 8.2 | 987600.0 | 8.2 |
2020-06-04 | 9.2 | 8.15 | 9.0 | 8.36 | 990200.0 | 8.36 |
2020-06-03 | 9.38 | 8.55 | 8.84 | 9.02 | 826600.0 | 9.02 |
2020-06-02 | 8.95 | 8.3 | 8.84 | 8.85 | 811500.0 | 8.85 |
2020-06-01 | 9.6 | 8.75 | 9.48 | 8.94 | 812500.0 | 8.94 |
2020-05-29 | 9.7 | 8.97 | 8.98 | 9.63 | 1026300.0 | 9.63 |
2020-05-28 | 9.93 | 8.56 | 9.82 | 8.97 | 1743400.0 | 8.97 |
2020-05-27 | 10.47 | 9.6 | 10.29 | 9.79 | 787200.0 | 9.79 |
2020-05-26 | 11.24 | 10.01 | 11.21 | 10.26 | 976200.0 | 10.26 |
2020-05-22 | 11.17 | 10.2 | 10.46 | 10.87 | 568500.0 | 10.87 |
2020-05-21 | 11.75 | 9.68 | 11.7 | 10.2 | 1487800.0 | 10.2 |
2020-05-20 | 11.82 | 11.03 | 11.25 | 11.49 | 512300.0 | 11.49 |
2020-05-19 | 12.2 | 10.95 | 12.19 | 11.02 | 1128700.0 | 11.02 |
2020-05-18 | 13.14 | 11.88 | 13.0 | 12.19 | 1314900.0 | 12.19 |
2020-05-15 | 13.33 | 11.92 | 12.47 | 12.14 | 1335900.0 | 12.14 |
2020-05-14 | 13.04 | 11.13 | 11.13 | 12.53 | 1843800.0 | 12.53 |
2020-05-13 | 11.74 | 10.51 | 11.5 | 11.08 | 1287000.0 | 11.08 |
2020-05-12 | 12.35 | 11.39 | 12.29 | 11.52 | 996300.0 | 11.52 |
2020-05-11 | 12.14 | 11.0 | 11.34 | 12.03 | 1128700.0 | 12.03 |
2020-05-08 | 12.31 | 11.6 | 11.94 | 11.76 | 1734600.0 | 11.76 |
2020-05-07 | 13.25 | 11.75 | 11.83 | 11.78 | 2673100.0 | 11.78 |
2020-05-06 | 14.33 | 12.02 | 14.2 | 12.61 | 1444500.0 | 12.61 |
2020-05-05 | 14.83 | 13.0 | 14.2 | 14.2 | 2142700.0 | 14.2 |
2020-05-04 | 12.82 | 11.46 | 12.54 | 12.25 | 1304400.0 | 12.25 |
2020-05-01 | 13.69 | 12.41 | 12.44 | 12.7 | 546100.0 | 12.7 |
2020-04-30 | 13.81 | 10.8 | 11.89 | 12.7 | 1355200.0 | 12.7 |
2020-04-29 | 12.1 | 10.45 | 11.09 | 12.09 | 1367000.0 | 12.09 |
2020-04-28 | 13.69 | 10.48 | 13.35 | 11.42 | 2327900.0 | 11.42 |
2020-04-27 | 15.83 | 11.66 | 15.8 | 12.87 | 2280400.0 | 12.87 |
2020-04-24 | 15.74 | 14.45 | 15.25 | 15.54 | 1062400.0 | 15.54 |
2020-04-23 | 15.89 | 14.05 | 14.3 | 15.11 | 1754400.0 | 15.11 |
2020-04-22 | 14.9 | 13.9 | 14.55 | 14.31 | 1136300.0 | 14.31 |
2020-04-21 | 14.81 | 12.55 | 14.05 | 14.34 | 1983300.0 | 14.34 |
2020-04-20 | 14.9 | 13.29 | 14.26 | 14.04 | 2855300.0 | 14.04 |
2020-04-17 | 12.79 | 11.03 | 12.28 | 12.13 | 1276800.0 | 12.13 |
2020-04-16 | 13.74 | 11.55 | 11.62 | 12.66 | 3729300.0 | 12.66 |
2020-04-15 | 10.28 | 8.93 | 10.04 | 10.09 | 1658600.0 | 10.09 |
2020-04-14 | 10.3 | 8.9 | 10.29 | 9.42 | 1157700.0 | 9.42 |
2020-04-13 | 10.49 | 8.8 | 9.01 | 10.23 | 2095400.0 | 10.23 |
2020-04-09 | 8.62 | 7.3 | 7.53 | 8.08 | 846900.0 | 8.08 |
2020-04-08 | 7.75 | 6.94 | 7.1 | 7.44 | 859800.0 | 7.44 |
2020-04-07 | 7.25 | 5.83 | 6.26 | 7.02 | 1009900.0 | 7.02 |
2020-04-06 | 6.92 | 5.89 | 6.9 | 6.21 | 817900.0 | 6.21 |
2020-04-03 | 7.1 | 6.26 | 6.85 | 6.84 | 652900.0 | 6.84 |
2020-04-02 | 7.27 | 6.31 | 7.12 | 6.81 | 1596100.0 | 6.81 |
2020-04-01 | 8.0 | 6.36 | 6.46 | 7.16 | 13098900.0 | 7.16 |
2020-03-31 | 5.69 | 4.9 | 5.43 | 5.12 | 500600.0 | 5.12 |
2020-03-30 | 5.56 | 5.14 | 5.4 | 5.48 | 588500.0 | 5.48 |
2020-03-27 | 5.79 | 5.07 | 5.28 | 5.6 | 917800.0 | 5.6 |
2020-03-26 | 5.49 | 4.46 | 5.27 | 5.16 | 782200.0 | 5.16 |
2020-03-25 | 4.95 | 3.9 | 3.95 | 4.89 | 692400.0 | 4.89 |
2020-03-24 | 4.15 | 3.31 | 4.08 | 3.92 | 393400.0 | 3.92 |
2020-03-23 | 4.11 | 3.7 | 4.03 | 4.0 | 687300.0 | 4.0 |
2020-03-20 | 4.65 | 3.4 | 3.92 | 3.63 | 2188700.0 | 3.63 |
2020-03-19 | 3.15 | 2.81 | 3.04 | 2.93 | 227800.0 | 2.93 |
2020-03-18 | 3.46 | 2.71 | 2.82 | 2.97 | 431600.0 | 2.97 |
2020-03-17 | 2.97 | 2.37 | 2.49 | 2.87 | 303200.0 | 2.87 |
2020-03-16 | 2.67 | 2.25 | 2.67 | 2.36 | 212500.0 | 2.36 |
2020-03-13 | 3.49 | 2.5 | 3.46 | 2.76 | 516900.0 | 2.76 |
2020-03-12 | 4.36 | 2.72 | 4.19 | 2.8 | 1508100.0 | 2.8 |
2020-03-11 | 3.3 | 3.05 | 3.12 | 3.1 | 95800.0 | 3.1 |
2020-03-10 | 3.46 | 3.05 | 3.42 | 3.18 | 107800.0 | 3.18 |
2020-03-09 | 3.99 | 3.31 | 3.78 | 3.36 | 119900.0 | 3.36 |
2020-03-06 | 4.3 | 3.5 | 3.83 | 3.81 | 208000.0 | 3.81 |
2020-03-05 | 3.92 | 3.4 | 3.7 | 3.86 | 274500.0 | 3.86 |
2020-03-04 | 4.0 | 3.71 | 3.86 | 3.73 | 170200.0 | 3.73 |
2020-03-03 | 4.6 | 3.85 | 4.6 | 4.01 | 239900.0 | 4.01 |
2020-03-02 | 4.8 | 4.37 | 4.64 | 4.7 | 281200.0 | 4.7 |
2020-02-28 | 4.79 | 4.01 | 4.27 | 4.45 | 393000.0 | 4.45 |
2020-02-27 | 4.2 | 3.55 | 3.92 | 3.96 | 192700.0 | 3.96 |
2020-02-26 | 4.07 | 3.68 | 3.77 | 3.84 | 87400.0 | 3.84 |
2020-02-25 | 4.09 | 3.6 | 4.02 | 3.79 | 149900.0 | 3.79 |
2020-02-24 | 4.61 | 3.95 | 4.0 | 4.07 | 155500.0 | 4.07 |
2020-02-21 | 3.94 | 3.69 | 3.8 | 3.94 | 564400.0 | 3.94 |
2020-02-20 | 3.91 | 3.7 | 3.91 | 3.88 | 31200.0 | 3.88 |
2020-02-19 | 4.11 | 3.87 | 4.01 | 3.9 | 12100.0 | 3.9 |
2020-02-18 | 4.12 | 3.91 | 3.98 | 4.04 | 31400.0 | 4.04 |