名前 | Danaos Corporation Common Stock |
ティッカー | DAC |
国 | Greece |
上場年 | 2006.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.2 | 36.4 | 39.5 | 39.43 | 769900.0 | 39.43 |
2021-02-12 | 38.0 | 33.28 | 33.93 | 37.07 | 696200.0 | 37.07 |
2021-02-11 | 36.36 | 33.1 | 35.84 | 34.29 | 588800.0 | 34.29 |
2021-02-10 | 36.76 | 34.65 | 35.75 | 35.84 | 579800.0 | 35.84 |
2021-02-09 | 35.06 | 31.31 | 33.01 | 34.72 | 516500.0 | 34.72 |
2021-02-08 | 34.5 | 31.63 | 34.46 | 32.93 | 631800.0 | 32.93 |
2021-02-05 | 33.03 | 31.28 | 32.8 | 32.82 | 460900.0 | 32.82 |
2021-02-04 | 32.38 | 28.75 | 29.0 | 32.36 | 704700.0 | 32.36 |
2021-02-03 | 28.8 | 27.55 | 27.74 | 28.48 | 450100.0 | 28.48 |
2021-02-02 | 29.24 | 26.78 | 29.0 | 27.36 | 683900.0 | 27.36 |
2021-02-01 | 28.46 | 26.01 | 27.0 | 28.09 | 563600.0 | 28.09 |
2021-01-29 | 28.41 | 24.87 | 24.99 | 26.44 | 888600.0 | 26.44 |
2021-01-28 | 27.47 | 24.48 | 26.5 | 24.87 | 634300.0 | 24.87 |
2021-01-27 | 26.09 | 24.2 | 25.86 | 24.97 | 779300.0 | 24.97 |
2021-01-26 | 28.28 | 26.21 | 27.64 | 26.73 | 828100.0 | 26.73 |
2021-01-25 | 29.86 | 27.4 | 29.54 | 28.03 | 737700.0 | 28.03 |
2021-01-22 | 30.1 | 27.06 | 27.55 | 30.08 | 471000.0 | 30.08 |
2021-01-21 | 30.15 | 27.9 | 29.6 | 28.36 | 494100.0 | 28.36 |
2021-01-20 | 30.5 | 29.0 | 30.0 | 29.51 | 557600.0 | 29.51 |
2021-01-19 | 30.57 | 27.6 | 29.36 | 29.43 | 558000.0 | 29.43 |
2021-01-15 | 29.37 | 26.47 | 28.08 | 28.82 | 820700.0 | 28.82 |
2021-01-14 | 31.35 | 28.54 | 29.98 | 29.09 | 888000.0 | 29.09 |
2021-01-13 | 34.37 | 29.2 | 33.79 | 29.98 | 1181400.0 | 29.98 |
2021-01-12 | 32.98 | 30.7 | 31.1 | 32.98 | 1235700.0 | 32.98 |
2021-01-11 | 30.6 | 27.04 | 27.04 | 30.28 | 1005900.0 | 30.28 |
2021-01-08 | 28.3 | 26.35 | 28.17 | 27.48 | 690300.0 | 27.48 |
2021-01-07 | 28.11 | 24.77 | 24.77 | 27.36 | 1183600.0 | 27.36 |
2021-01-06 | 24.39 | 22.89 | 23.91 | 24.34 | 693700.0 | 24.34 |
2021-01-05 | 23.85 | 21.75 | 21.88 | 23.65 | 732900.0 | 23.65 |
2021-01-04 | 22.58 | 21.0 | 22.42 | 21.76 | 766700.0 | 21.76 |
2020-12-31 | 21.48 | 20.16 | 20.53 | 21.43 | 590300.0 | 21.43 |
2020-12-30 | 21.4 | 20.31 | 20.55 | 20.58 | 261000.0 | 20.58 |
2020-12-29 | 21.24 | 19.69 | 21.12 | 20.33 | 315700.0 | 20.33 |
2020-12-28 | 22.01 | 20.81 | 21.3 | 21.03 | 527600.0 | 21.03 |
2020-12-24 | 21.74 | 20.81 | 21.65 | 21.01 | 272300.0 | 21.01 |
2020-12-23 | 21.61 | 20.09 | 20.09 | 21.35 | 489400.0 | 21.35 |
2020-12-22 | 21.02 | 19.5 | 21.0 | 20.09 | 543700.0 | 20.09 |
2020-12-21 | 20.89 | 19.8 | 20.04 | 20.73 | 499400.0 | 20.73 |
2020-12-18 | 21.33 | 19.15 | 19.2 | 20.31 | 784600.0 | 20.31 |
2020-12-17 | 19.3 | 17.65 | 18.8 | 19.16 | 513700.0 | 19.16 |
2020-12-16 | 18.99 | 17.77 | 18.88 | 18.68 | 453500.0 | 18.68 |
2020-12-15 | 18.7 | 17.05 | 17.37 | 18.69 | 442900.0 | 18.69 |
2020-12-14 | 19.32 | 17.02 | 18.46 | 17.23 | 1152900.0 | 17.23 |
2020-12-11 | 17.98 | 16.01 | 16.11 | 17.61 | 939100.0 | 17.61 |
2020-12-10 | 16.14 | 14.38 | 14.5 | 16.09 | 803000.0 | 16.09 |
2020-12-09 | 15.0 | 14.25 | 15.0 | 14.67 | 559000.0 | 14.67 |
2020-12-08 | 14.65 | 14.07 | 14.22 | 14.4 | 291800.0 | 14.4 |
2020-12-07 | 14.92 | 14.0 | 14.26 | 14.29 | 414500.0 | 14.29 |
2020-12-04 | 14.18 | 13.14 | 13.26 | 14.0 | 474100.0 | 14.0 |
2020-12-03 | 13.39 | 12.91 | 13.15 | 13.09 | 307100.0 | 13.09 |
2020-12-02 | 13.27 | 12.13 | 12.4 | 12.99 | 307100.0 | 12.99 |
2020-12-01 | 13.45 | 12.46 | 13.2 | 12.52 | 471200.0 | 12.52 |
2020-11-30 | 14.25 | 12.87 | 13.45 | 12.89 | 521900.0 | 12.89 |
2020-11-27 | 13.88 | 12.79 | 13.71 | 13.42 | 329700.0 | 13.42 |
2020-11-25 | 13.64 | 12.17 | 12.19 | 13.35 | 685000.0 | 13.35 |
2020-11-24 | 12.75 | 11.75 | 12.39 | 12.26 | 2760700.0 | 12.26 |
2020-11-23 | 15.2 | 14.17 | 14.2 | 14.84 | 383500.0 | 14.84 |
2020-11-20 | 14.99 | 13.82 | 14.99 | 14.06 | 298500.0 | 14.06 |
2020-11-19 | 14.97 | 14.24 | 14.31 | 14.76 | 195300.0 | 14.76 |
2020-11-18 | 15.95 | 14.42 | 15.5 | 14.54 | 674400.0 | 14.54 |
2020-11-17 | 15.37 | 13.27 | 13.29 | 15.0 | 721600.0 | 15.0 |
2020-11-16 | 13.6 | 11.58 | 11.58 | 13.27 | 501000.0 | 13.27 |
2020-11-13 | 11.66 | 10.8 | 10.8 | 11.32 | 128300.0 | 11.32 |
2020-11-12 | 12.11 | 10.55 | 12.09 | 10.74 | 322600.0 | 10.74 |
2020-11-11 | 12.43 | 11.65 | 11.79 | 12.13 | 318800.0 | 12.13 |
2020-11-10 | 12.43 | 10.5 | 10.72 | 11.76 | 543600.0 | 11.76 |
2020-11-09 | 10.39 | 9.81 | 9.9 | 10.09 | 317700.0 | 10.09 |
2020-11-06 | 9.87 | 8.49 | 9.7 | 9.33 | 227400.0 | 9.33 |
2020-11-05 | 9.4 | 8.99 | 8.99 | 9.21 | 140600.0 | 9.21 |
2020-11-04 | 9.23 | 8.56 | 8.9 | 8.87 | 134900.0 | 8.87 |
2020-11-03 | 9.04 | 8.57 | 8.58 | 8.92 | 92500.0 | 8.92 |
2020-11-02 | 8.6 | 8.11 | 8.2 | 8.47 | 108300.0 | 8.47 |
2020-10-30 | 8.45 | 7.9 | 8.32 | 8.21 | 134800.0 | 8.21 |
2020-10-29 | 8.67 | 8.25 | 8.49 | 8.51 | 103300.0 | 8.51 |
2020-10-28 | 8.94 | 8.48 | 8.94 | 8.57 | 115400.0 | 8.57 |
2020-10-27 | 9.24 | 8.65 | 8.65 | 9.16 | 145700.0 | 9.16 |
2020-10-26 | 9.29 | 8.3 | 9.13 | 8.63 | 330500.0 | 8.63 |
2020-10-23 | 9.5 | 9.16 | 9.33 | 9.36 | 96500.0 | 9.36 |
2020-10-22 | 9.89 | 9.25 | 9.63 | 9.29 | 184300.0 | 9.29 |
2020-10-21 | 9.86 | 9.5 | 9.83 | 9.63 | 130200.0 | 9.63 |
2020-10-20 | 9.88 | 9.27 | 9.31 | 9.85 | 155300.0 | 9.85 |
2020-10-19 | 9.7 | 9.05 | 9.5 | 9.19 | 205400.0 | 9.19 |
2020-10-16 | 9.7 | 9.11 | 9.48 | 9.26 | 251800.0 | 9.26 |
2020-10-15 | 9.48 | 8.68 | 8.72 | 9.36 | 293600.0 | 9.36 |
2020-10-14 | 9.15 | 8.57 | 8.91 | 8.76 | 305300.0 | 8.76 |
2020-10-13 | 8.85 | 8.3 | 8.81 | 8.7 | 173500.0 | 8.7 |
2020-10-12 | 8.95 | 8.48 | 8.5 | 8.73 | 314800.0 | 8.73 |
2020-10-09 | 8.95 | 8.06 | 8.8 | 8.41 | 385000.0 | 8.41 |
2020-10-08 | 9.05 | 7.8 | 7.82 | 8.95 | 339700.0 | 8.95 |
2020-10-07 | 8.21 | 7.72 | 7.99 | 7.75 | 195900.0 | 7.75 |
2020-10-06 | 8.51 | 7.65 | 8.5 | 7.78 | 233300.0 | 7.78 |
2020-10-05 | 9.08 | 8.23 | 8.97 | 8.52 | 272000.0 | 8.52 |
2020-10-02 | 8.93 | 7.39 | 7.67 | 8.8 | 248000.0 | 8.8 |
2020-10-01 | 7.94 | 7.45 | 7.49 | 7.89 | 206900.0 | 7.89 |
2020-09-30 | 7.55 | 6.98 | 6.98 | 7.34 | 339700.0 | 7.34 |
2020-09-29 | 7.43 | 6.76 | 6.76 | 7.08 | 234200.0 | 7.08 |
2020-09-28 | 6.78 | 6.21 | 6.26 | 6.71 | 202700.0 | 6.71 |
2020-09-25 | 6.17 | 5.94 | 6.02 | 6.13 | 51800.0 | 6.13 |
2020-09-24 | 6.25 | 5.79 | 6.08 | 6.03 | 104200.0 | 6.03 |
2020-09-23 | 6.43 | 6.05 | 6.26 | 6.11 | 140500.0 | 6.11 |
2020-09-22 | 6.5 | 6.21 | 6.25 | 6.25 | 113900.0 | 6.25 |
2020-09-21 | 7.06 | 6.1 | 7.06 | 6.27 | 443900.0 | 6.27 |
2020-09-18 | 7.19 | 6.51 | 6.85 | 7.05 | 208900.0 | 7.05 |
2020-09-17 | 6.85 | 6.42 | 6.62 | 6.79 | 99200.0 | 6.79 |
2020-09-16 | 6.8 | 5.93 | 6.08 | 6.63 | 314900.0 | 6.63 |
2020-09-15 | 6.07 | 5.78 | 5.8 | 6.02 | 166000.0 | 6.02 |
2020-09-14 | 5.81 | 5.29 | 5.31 | 5.72 | 338600.0 | 5.72 |
2020-09-11 | 5.24 | 4.93 | 4.98 | 5.2 | 184200.0 | 5.2 |
2020-09-10 | 5.01 | 4.77 | 4.77 | 4.98 | 85900.0 | 4.98 |
2020-09-09 | 4.86 | 4.65 | 4.86 | 4.77 | 43600.0 | 4.77 |
2020-09-08 | 4.9 | 4.65 | 4.77 | 4.78 | 73800.0 | 4.78 |
2020-09-04 | 4.84 | 4.58 | 4.6 | 4.74 | 119600.0 | 4.74 |
2020-09-03 | 4.73 | 4.51 | 4.67 | 4.61 | 89800.0 | 4.61 |
2020-09-02 | 4.85 | 4.54 | 4.85 | 4.69 | 198900.0 | 4.69 |
2020-09-01 | 5.0 | 4.72 | 5.0 | 4.81 | 170300.0 | 4.81 |
2020-08-31 | 5.28 | 4.99 | 5.0 | 5.05 | 121900.0 | 5.05 |
2020-08-28 | 5.29 | 4.88 | 4.95 | 5.1 | 171200.0 | 5.1 |
2020-08-27 | 5.12 | 4.82 | 5.0 | 4.94 | 190200.0 | 4.94 |
2020-08-26 | 5.27 | 4.98 | 5.27 | 5.02 | 116100.0 | 5.02 |
2020-08-25 | 5.29 | 5.01 | 5.15 | 5.25 | 125500.0 | 5.25 |
2020-08-24 | 5.22 | 4.82 | 5.18 | 5.09 | 348100.0 | 5.09 |
2020-08-21 | 5.38 | 5.11 | 5.17 | 5.18 | 177400.0 | 5.18 |
2020-08-20 | 5.35 | 5.1 | 5.3 | 5.19 | 135200.0 | 5.19 |
2020-08-19 | 5.55 | 5.24 | 5.45 | 5.34 | 195300.0 | 5.34 |
2020-08-18 | 5.65 | 5.31 | 5.65 | 5.42 | 211400.0 | 5.42 |
2020-08-17 | 5.7 | 5.37 | 5.6 | 5.6 | 337400.0 | 5.6 |
2020-08-14 | 5.59 | 5.26 | 5.3 | 5.51 | 171600.0 | 5.51 |
2020-08-13 | 5.59 | 5.17 | 5.4 | 5.29 | 161600.0 | 5.29 |
2020-08-12 | 5.48 | 5.2 | 5.3 | 5.48 | 178000.0 | 5.48 |
2020-08-11 | 5.45 | 5.02 | 5.12 | 5.14 | 228100.0 | 5.14 |
2020-08-10 | 5.2 | 4.7 | 4.8 | 5.1 | 364800.0 | 5.1 |
2020-08-07 | 4.84 | 4.25 | 4.25 | 4.69 | 246000.0 | 4.69 |
2020-08-06 | 4.34 | 4.1 | 4.25 | 4.28 | 156400.0 | 4.28 |
2020-08-05 | 4.63 | 4.05 | 4.57 | 4.32 | 336800.0 | 4.32 |
2020-08-04 | 4.85 | 3.91 | 4.38 | 4.61 | 1311200.0 | 4.61 |
2020-08-03 | 3.66 | 3.47 | 3.5 | 3.63 | 392400.0 | 3.63 |
2020-07-31 | 3.5 | 3.4 | 3.5 | 3.5 | 79800.0 | 3.5 |
2020-07-30 | 3.53 | 3.38 | 3.5 | 3.52 | 113700.0 | 3.52 |
2020-07-29 | 3.62 | 3.5 | 3.5 | 3.56 | 83200.0 | 3.56 |
2020-07-28 | 3.71 | 3.48 | 3.5 | 3.6 | 89500.0 | 3.6 |
2020-07-27 | 3.78 | 3.54 | 3.55 | 3.6 | 91700.0 | 3.6 |
2020-07-24 | 3.58 | 3.4 | 3.4 | 3.5 | 73700.0 | 3.5 |
2020-07-23 | 3.7 | 3.45 | 3.47 | 3.48 | 133700.0 | 3.48 |
2020-07-22 | 3.61 | 3.38 | 3.44 | 3.43 | 119700.0 | 3.43 |
2020-07-21 | 3.55 | 3.41 | 3.45 | 3.41 | 42800.0 | 3.41 |
2020-07-20 | 3.45 | 3.38 | 3.44 | 3.38 | 25900.0 | 3.38 |
2020-07-17 | 3.54 | 3.38 | 3.47 | 3.41 | 44900.0 | 3.41 |
2020-07-16 | 3.54 | 3.43 | 3.46 | 3.44 | 39600.0 | 3.44 |
2020-07-15 | 3.59 | 3.45 | 3.58 | 3.46 | 35800.0 | 3.46 |
2020-07-14 | 3.49 | 3.38 | 3.49 | 3.45 | 53500.0 | 3.45 |
2020-07-13 | 3.55 | 3.45 | 3.51 | 3.47 | 54700.0 | 3.47 |
2020-07-10 | 3.71 | 3.51 | 3.51 | 3.53 | 54900.0 | 3.53 |
2020-07-09 | 3.56 | 3.33 | 3.56 | 3.5 | 76000.0 | 3.5 |
2020-07-08 | 3.66 | 3.5 | 3.63 | 3.55 | 51400.0 | 3.55 |
2020-07-07 | 3.66 | 3.53 | 3.65 | 3.59 | 89100.0 | 3.59 |
2020-07-06 | 3.82 | 3.62 | 3.75 | 3.64 | 43300.0 | 3.64 |
2020-07-02 | 3.89 | 3.61 | 3.75 | 3.66 | 21000.0 | 3.66 |
2020-07-01 | 3.85 | 3.61 | 3.73 | 3.65 | 53600.0 | 3.65 |
2020-06-30 | 3.81 | 3.66 | 3.76 | 3.73 | 22100.0 | 3.73 |
2020-06-29 | 3.9 | 3.69 | 3.8 | 3.79 | 28000.0 | 3.79 |
2020-06-26 | 3.82 | 3.61 | 3.81 | 3.74 | 70900.0 | 3.74 |
2020-06-25 | 3.9 | 3.5 | 3.73 | 3.83 | 91300.0 | 3.83 |
2020-06-24 | 3.83 | 3.56 | 3.8 | 3.74 | 110500.0 | 3.74 |
2020-06-23 | 4.12 | 3.8 | 4.06 | 3.84 | 126100.0 | 3.84 |
2020-06-22 | 4.12 | 3.88 | 4.02 | 3.96 | 130700.0 | 3.96 |
2020-06-19 | 4.27 | 3.95 | 4.25 | 4.03 | 104300.0 | 4.03 |
2020-06-18 | 4.31 | 4.07 | 4.16 | 4.13 | 84000.0 | 4.13 |
2020-06-17 | 4.39 | 4.05 | 4.23 | 4.23 | 98800.0 | 4.23 |
2020-06-16 | 4.51 | 4.03 | 4.47 | 4.18 | 93400.0 | 4.18 |
2020-06-15 | 4.39 | 3.85 | 3.87 | 4.2 | 91400.0 | 4.2 |
2020-06-12 | 4.1 | 3.9 | 4.07 | 3.97 | 78900.0 | 3.97 |
2020-06-11 | 4.13 | 3.85 | 4.13 | 3.9 | 144800.0 | 3.9 |
2020-06-10 | 4.66 | 4.19 | 4.66 | 4.32 | 97900.0 | 4.32 |
2020-06-09 | 4.72 | 4.44 | 4.7 | 4.66 | 130500.0 | 4.66 |
2020-06-08 | 4.8 | 4.32 | 4.42 | 4.78 | 173000.0 | 4.78 |
2020-06-05 | 4.6 | 4.22 | 4.5 | 4.38 | 184600.0 | 4.38 |
2020-06-04 | 4.46 | 4.19 | 4.33 | 4.39 | 72000.0 | 4.39 |
2020-06-03 | 4.45 | 4.14 | 4.14 | 4.34 | 100800.0 | 4.34 |
2020-06-02 | 4.13 | 4.0 | 4.05 | 4.07 | 32200.0 | 4.07 |
2020-06-01 | 4.16 | 4.0 | 4.0 | 4.05 | 25900.0 | 4.05 |
2020-05-29 | 4.25 | 4.0 | 4.25 | 4.03 | 62200.0 | 4.03 |
2020-05-28 | 4.45 | 4.22 | 4.43 | 4.25 | 50600.0 | 4.25 |
2020-05-27 | 4.42 | 4.11 | 4.2 | 4.41 | 112700.0 | 4.41 |
2020-05-26 | 4.23 | 4.04 | 4.13 | 4.08 | 108600.0 | 4.08 |
2020-05-22 | 4.2 | 3.97 | 4.2 | 4.13 | 74700.0 | 4.13 |
2020-05-21 | 4.28 | 4.12 | 4.22 | 4.16 | 67700.0 | 4.16 |
2020-05-20 | 4.35 | 4.09 | 4.18 | 4.17 | 104600.0 | 4.17 |
2020-05-19 | 4.68 | 4.0 | 4.54 | 4.13 | 254300.0 | 4.13 |
2020-05-18 | 4.2 | 3.76 | 3.87 | 4.13 | 302000.0 | 4.13 |
2020-05-15 | 3.92 | 3.75 | 3.75 | 3.81 | 92800.0 | 3.81 |
2020-05-14 | 3.88 | 3.72 | 3.84 | 3.75 | 131800.0 | 3.75 |
2020-05-13 | 4.11 | 3.88 | 4.08 | 3.9 | 59300.0 | 3.9 |
2020-05-12 | 4.5 | 3.93 | 4.41 | 4.02 | 80800.0 | 4.02 |
2020-05-11 | 4.51 | 4.15 | 4.5 | 4.39 | 93300.0 | 4.39 |
2020-05-08 | 4.5 | 4.05 | 4.06 | 4.49 | 66200.0 | 4.49 |
2020-05-07 | 4.1 | 3.83 | 3.83 | 3.94 | 52900.0 | 3.94 |
2020-05-06 | 3.96 | 3.7 | 3.96 | 3.78 | 78800.0 | 3.78 |
2020-05-05 | 4.37 | 3.88 | 4.23 | 3.91 | 85900.0 | 3.91 |
2020-05-04 | 4.41 | 4.18 | 4.3 | 4.2 | 50600.0 | 4.2 |
2020-05-01 | 4.7 | 4.2 | 4.7 | 4.42 | 81000.0 | 4.42 |
2020-04-30 | 4.94 | 4.6 | 4.88 | 4.77 | 50100.0 | 4.77 |
2020-04-29 | 4.96 | 4.74 | 4.8 | 4.84 | 80700.0 | 4.84 |
2020-04-28 | 5.37 | 4.55 | 5.25 | 4.82 | 131500.0 | 4.82 |
2020-04-27 | 5.28 | 4.78 | 4.78 | 5.08 | 114700.0 | 5.08 |
2020-04-24 | 4.8 | 4.63 | 4.8 | 4.74 | 27800.0 | 4.74 |
2020-04-23 | 4.79 | 4.55 | 4.55 | 4.74 | 83400.0 | 4.74 |
2020-04-22 | 4.71 | 4.45 | 4.56 | 4.48 | 30200.0 | 4.48 |
2020-04-21 | 4.96 | 4.39 | 4.87 | 4.5 | 57700.0 | 4.5 |
2020-04-20 | 5.14 | 4.69 | 4.86 | 4.89 | 58200.0 | 4.89 |
2020-04-17 | 4.88 | 4.59 | 4.62 | 4.88 | 76900.0 | 4.88 |
2020-04-16 | 4.62 | 4.27 | 4.62 | 4.51 | 52600.0 | 4.51 |
2020-04-15 | 4.73 | 4.4 | 4.67 | 4.63 | 64400.0 | 4.63 |
2020-04-14 | 4.99 | 4.67 | 4.84 | 4.89 | 68800.0 | 4.89 |
2020-04-13 | 4.98 | 4.32 | 4.85 | 4.64 | 140000.0 | 4.64 |
2020-04-09 | 4.45 | 3.98 | 3.98 | 4.41 | 133400.0 | 4.41 |
2020-04-08 | 3.98 | 3.68 | 3.74 | 3.91 | 66800.0 | 3.91 |
2020-04-07 | 3.98 | 3.6 | 3.65 | 3.69 | 106900.0 | 3.69 |
2020-04-06 | 3.7 | 3.45 | 3.51 | 3.52 | 130300.0 | 3.52 |
2020-04-03 | 3.6 | 3.22 | 3.49 | 3.28 | 85100.0 | 3.28 |
2020-04-02 | 3.85 | 3.3 | 3.83 | 3.51 | 112800.0 | 3.51 |
2020-04-01 | 3.98 | 3.73 | 3.78 | 3.83 | 64500.0 | 3.83 |
2020-03-31 | 4.28 | 3.8 | 4.1 | 4.0 | 74100.0 | 4.0 |
2020-03-30 | 4.2 | 3.81 | 3.91 | 4.08 | 92900.0 | 4.08 |
2020-03-27 | 4.15 | 3.76 | 4.03 | 3.92 | 131500.0 | 3.92 |
2020-03-26 | 4.54 | 3.42 | 3.7 | 4.16 | 165100.0 | 4.16 |
2020-03-25 | 3.86 | 3.25 | 3.59 | 3.54 | 180400.0 | 3.54 |
2020-03-24 | 3.46 | 3.05 | 3.11 | 3.38 | 118800.0 | 3.38 |
2020-03-23 | 3.2 | 2.73 | 2.8 | 2.83 | 93400.0 | 2.83 |
2020-03-20 | 4.0 | 2.5 | 3.24 | 2.78 | 238700.0 | 2.78 |
2020-03-19 | 3.48 | 3.15 | 3.22 | 3.25 | 44200.0 | 3.25 |
2020-03-18 | 3.62 | 3.17 | 3.47 | 3.22 | 87700.0 | 3.22 |
2020-03-17 | 4.58 | 3.36 | 3.4 | 3.63 | 156100.0 | 3.63 |
2020-03-16 | 4.09 | 3.26 | 4.02 | 3.27 | 129700.0 | 3.27 |
2020-03-13 | 4.48 | 4.13 | 4.26 | 4.32 | 25200.0 | 4.32 |
2020-03-12 | 4.33 | 3.9 | 4.07 | 4.06 | 175300.0 | 4.06 |
2020-03-11 | 4.97 | 4.47 | 4.75 | 4.53 | 73200.0 | 4.53 |
2020-03-10 | 5.06 | 4.38 | 4.87 | 4.99 | 134800.0 | 4.99 |
2020-03-09 | 4.77 | 4.25 | 4.77 | 4.44 | 148300.0 | 4.44 |
2020-03-06 | 5.28 | 4.97 | 5.0 | 5.02 | 156400.0 | 5.02 |
2020-03-05 | 5.41 | 5.03 | 5.4 | 5.08 | 144100.0 | 5.08 |
2020-03-04 | 6.1 | 5.3 | 5.36 | 5.57 | 141200.0 | 5.57 |
2020-03-03 | 5.44 | 5.09 | 5.2 | 5.24 | 122100.0 | 5.24 |
2020-03-02 | 5.23 | 5.0 | 5.16 | 5.09 | 156800.0 | 5.09 |
2020-02-28 | 5.34 | 4.72 | 5.05 | 5.04 | 211100.0 | 5.04 |
2020-02-27 | 5.79 | 5.2 | 5.78 | 5.24 | 389200.0 | 5.24 |
2020-02-26 | 6.26 | 5.89 | 5.89 | 5.9 | 103600.0 | 5.9 |
2020-02-25 | 6.3 | 5.85 | 6.3 | 5.88 | 374800.0 | 5.88 |
2020-02-24 | 6.55 | 6.03 | 6.03 | 6.33 | 212900.0 | 6.33 |
2020-02-21 | 6.72 | 6.41 | 6.72 | 6.43 | 96000.0 | 6.43 |
2020-02-20 | 7.0 | 6.69 | 6.96 | 6.72 | 80900.0 | 6.72 |
2020-02-19 | 7.11 | 6.72 | 6.76 | 6.89 | 94800.0 | 6.89 |
2020-02-18 | 6.85 | 6.36 | 6.85 | 6.67 | 168400.0 | 6.67 |