名前 | Green Plains Inc. Common Stock |
ティッカー | GPRE |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.44 | 26.28 | 26.8 | 26.67 | 738500.0 | 26.67 |
2021-02-12 | 26.56 | 24.73 | 24.75 | 26.46 | 1229500.0 | 26.46 |
2021-02-11 | 25.94 | 24.07 | 24.55 | 25.18 | 1331800.0 | 25.18 |
2021-02-10 | 24.44 | 22.36 | 22.91 | 23.65 | 1608400.0 | 23.65 |
2021-02-09 | 23.74 | 20.48 | 21.03 | 22.51 | 1282200.0 | 22.51 |
2021-02-08 | 21.02 | 20.43 | 20.88 | 20.82 | 425300.0 | 20.82 |
2021-02-05 | 20.72 | 19.83 | 20.33 | 20.66 | 467000.0 | 20.66 |
2021-02-04 | 20.48 | 19.61 | 20.44 | 20.16 | 356400.0 | 20.16 |
2021-02-03 | 22.06 | 20.14 | 21.2 | 20.41 | 988900.0 | 20.41 |
2021-02-02 | 22.21 | 20.43 | 20.91 | 21.33 | 1798400.0 | 21.33 |
2021-02-01 | 20.64 | 19.13 | 19.38 | 20.4 | 434500.0 | 20.4 |
2021-01-29 | 20.53 | 19.15 | 19.99 | 19.21 | 616700.0 | 19.21 |
2021-01-28 | 20.04 | 18.15 | 20.0 | 19.87 | 1084300.0 | 19.87 |
2021-01-27 | 21.11 | 18.52 | 18.71 | 19.9 | 1076500.0 | 19.9 |
2021-01-26 | 20.31 | 19.24 | 19.88 | 19.28 | 724500.0 | 19.28 |
2021-01-25 | 19.95 | 19.06 | 19.64 | 19.5 | 552600.0 | 19.5 |
2021-01-22 | 19.51 | 18.16 | 18.44 | 19.47 | 384200.0 | 19.47 |
2021-01-21 | 19.5 | 18.39 | 19.49 | 18.83 | 653600.0 | 18.83 |
2021-01-20 | 19.86 | 18.0 | 18.03 | 19.49 | 1560900.0 | 19.49 |
2021-01-19 | 17.85 | 17.18 | 17.79 | 17.77 | 387000.0 | 17.77 |
2021-01-15 | 18.4 | 17.25 | 18.4 | 17.51 | 470200.0 | 17.51 |
2021-01-14 | 18.9 | 18.16 | 18.39 | 18.43 | 428000.0 | 18.43 |
2021-01-13 | 18.9 | 18.22 | 18.65 | 18.27 | 501200.0 | 18.27 |
2021-01-12 | 19.1 | 18.15 | 18.87 | 18.75 | 832100.0 | 18.75 |
2021-01-11 | 18.77 | 17.72 | 17.87 | 18.53 | 782200.0 | 18.53 |
2021-01-08 | 19.17 | 17.63 | 19.17 | 18.1 | 1019400.0 | 18.1 |
2021-01-07 | 19.22 | 16.4 | 16.51 | 18.85 | 1744600.0 | 18.85 |
2021-01-06 | 17.1 | 15.25 | 15.25 | 16.38 | 1827500.0 | 16.38 |
2021-01-05 | 16.2 | 13.0 | 13.96 | 14.62 | 3578100.0 | 14.62 |
2021-01-04 | 13.35 | 12.75 | 13.31 | 12.81 | 731200.0 | 12.81 |
2020-12-31 | 13.52 | 13.12 | 13.34 | 13.17 | 415000.0 | 13.17 |
2020-12-30 | 13.67 | 12.96 | 13.5 | 13.44 | 362600.0 | 13.44 |
2020-12-29 | 13.73 | 13.17 | 13.71 | 13.46 | 287600.0 | 13.46 |
2020-12-28 | 14.12 | 13.59 | 13.85 | 13.6 | 393100.0 | 13.6 |
2020-12-24 | 13.87 | 13.49 | 13.84 | 13.72 | 227300.0 | 13.72 |
2020-12-23 | 14.0 | 13.25 | 13.29 | 13.84 | 345500.0 | 13.84 |
2020-12-22 | 13.3 | 12.78 | 13.03 | 13.14 | 466400.0 | 13.14 |
2020-12-21 | 13.09 | 11.91 | 12.04 | 12.98 | 514000.0 | 12.98 |
2020-12-18 | 13.06 | 12.17 | 12.91 | 12.63 | 1286700.0 | 12.63 |
2020-12-17 | 13.46 | 12.78 | 13.46 | 12.91 | 625300.0 | 12.91 |
2020-12-16 | 14.19 | 13.15 | 14.05 | 13.25 | 528000.0 | 13.25 |
2020-12-15 | 14.15 | 13.61 | 13.83 | 13.81 | 817700.0 | 13.81 |
2020-12-14 | 14.4 | 13.61 | 14.11 | 13.66 | 405200.0 | 13.66 |
2020-12-11 | 14.45 | 13.81 | 14.45 | 13.88 | 492300.0 | 13.88 |
2020-12-10 | 14.79 | 14.02 | 14.39 | 14.53 | 272000.0 | 14.53 |
2020-12-09 | 15.19 | 14.11 | 15.01 | 14.44 | 335200.0 | 14.44 |
2020-12-08 | 14.87 | 14.41 | 14.7 | 14.8 | 282700.0 | 14.8 |
2020-12-07 | 15.46 | 14.75 | 15.46 | 14.79 | 365200.0 | 14.79 |
2020-12-04 | 15.52 | 14.75 | 15.04 | 15.51 | 452100.0 | 15.51 |
2020-12-03 | 15.13 | 14.57 | 15.03 | 14.87 | 363700.0 | 14.87 |
2020-12-02 | 15.3 | 14.67 | 14.71 | 15.04 | 412200.0 | 15.04 |
2020-12-01 | 15.44 | 14.45 | 15.04 | 14.78 | 567300.0 | 14.78 |
2020-11-30 | 16.42 | 14.72 | 15.95 | 14.78 | 874300.0 | 14.78 |
2020-11-27 | 16.08 | 15.61 | 15.83 | 15.99 | 129100.0 | 15.99 |
2020-11-25 | 16.18 | 15.5 | 15.95 | 15.87 | 208300.0 | 15.87 |
2020-11-24 | 17.11 | 15.95 | 16.63 | 16.13 | 346500.0 | 16.13 |
2020-11-23 | 16.4 | 15.24 | 15.42 | 16.35 | 464800.0 | 16.35 |
2020-11-20 | 15.93 | 15.0 | 15.47 | 15.02 | 330100.0 | 15.02 |
2020-11-19 | 16.11 | 14.93 | 16.1 | 15.65 | 1226400.0 | 15.65 |
2020-11-18 | 17.13 | 16.08 | 17.13 | 16.08 | 366600.0 | 16.08 |
2020-11-17 | 17.15 | 16.38 | 16.63 | 17.01 | 373100.0 | 17.01 |
2020-11-16 | 16.95 | 16.51 | 16.76 | 16.87 | 284400.0 | 16.87 |
2020-11-13 | 16.27 | 15.63 | 15.85 | 16.17 | 227900.0 | 16.17 |
2020-11-12 | 16.55 | 15.42 | 16.46 | 15.65 | 313000.0 | 15.65 |
2020-11-11 | 17.28 | 16.42 | 17.21 | 16.57 | 265300.0 | 16.57 |
2020-11-10 | 17.18 | 16.03 | 16.44 | 17.1 | 695500.0 | 17.1 |
2020-11-09 | 16.48 | 15.21 | 15.42 | 16.23 | 600600.0 | 16.23 |
2020-11-06 | 14.68 | 14.12 | 14.51 | 14.28 | 916400.0 | 14.28 |
2020-11-05 | 14.66 | 13.75 | 13.78 | 14.58 | 585500.0 | 14.58 |
2020-11-04 | 15.01 | 14.11 | 14.78 | 14.73 | 637800.0 | 14.73 |
2020-11-03 | 15.54 | 14.91 | 15.42 | 14.93 | 283600.0 | 14.93 |
2020-11-02 | 15.53 | 15.0 | 15.29 | 15.15 | 264900.0 | 15.15 |
2020-10-30 | 15.57 | 14.88 | 15.44 | 15.1 | 295700.0 | 15.1 |
2020-10-29 | 15.66 | 14.7 | 15.07 | 15.44 | 386600.0 | 15.44 |
2020-10-28 | 15.29 | 14.61 | 15.0 | 15.13 | 523700.0 | 15.13 |
2020-10-27 | 15.76 | 15.35 | 15.58 | 15.44 | 200900.0 | 15.44 |
2020-10-26 | 16.02 | 15.51 | 15.89 | 15.62 | 241000.0 | 15.62 |
2020-10-23 | 16.6 | 16.0 | 16.6 | 16.16 | 231700.0 | 16.16 |
2020-10-22 | 16.63 | 15.96 | 16.45 | 16.41 | 226300.0 | 16.41 |
2020-10-21 | 17.2 | 16.44 | 16.78 | 16.46 | 364200.0 | 16.46 |
2020-10-20 | 17.36 | 16.5 | 16.94 | 16.81 | 361200.0 | 16.81 |
2020-10-19 | 17.38 | 16.12 | 16.31 | 16.81 | 580800.0 | 16.81 |
2020-10-16 | 16.43 | 15.93 | 16.15 | 15.96 | 251600.0 | 15.96 |
2020-10-15 | 16.39 | 15.63 | 16.19 | 16.07 | 315600.0 | 16.07 |
2020-10-14 | 16.86 | 16.11 | 16.18 | 16.69 | 702600.0 | 16.69 |
2020-10-13 | 16.48 | 15.71 | 16.18 | 15.96 | 265500.0 | 15.96 |
2020-10-12 | 16.49 | 15.8 | 16.38 | 16.08 | 198800.0 | 16.08 |
2020-10-09 | 16.52 | 15.89 | 16.31 | 16.29 | 243500.0 | 16.29 |
2020-10-08 | 16.59 | 16.0 | 16.29 | 16.21 | 222900.0 | 16.21 |
2020-10-07 | 16.7 | 15.9 | 16.0 | 16.32 | 385600.0 | 16.32 |
2020-10-06 | 16.24 | 15.75 | 16.15 | 15.76 | 447100.0 | 15.76 |
2020-10-05 | 16.39 | 15.9 | 16.03 | 16.02 | 478200.0 | 16.02 |
2020-10-02 | 15.9 | 14.1 | 14.93 | 15.76 | 295500.0 | 15.76 |
2020-10-01 | 15.55 | 15.01 | 15.51 | 15.32 | 404600.0 | 15.32 |
2020-09-30 | 15.96 | 15.26 | 15.66 | 15.48 | 419600.0 | 15.48 |
2020-09-29 | 15.71 | 14.87 | 15.0 | 15.59 | 363900.0 | 15.59 |
2020-09-28 | 15.22 | 14.38 | 14.43 | 15.03 | 363500.0 | 15.03 |
2020-09-25 | 14.61 | 14.05 | 14.19 | 14.19 | 244400.0 | 14.19 |
2020-09-24 | 14.58 | 13.6 | 14.05 | 14.17 | 519800.0 | 14.17 |
2020-09-23 | 14.98 | 13.91 | 14.85 | 13.92 | 473300.0 | 13.92 |
2020-09-22 | 14.91 | 14.29 | 14.52 | 14.87 | 437700.0 | 14.87 |
2020-09-21 | 14.66 | 13.74 | 14.66 | 14.51 | 639700.0 | 14.51 |
2020-09-18 | 15.77 | 14.84 | 15.18 | 15.01 | 1468100.0 | 15.01 |
2020-09-17 | 15.16 | 14.51 | 14.74 | 14.94 | 315300.0 | 14.94 |
2020-09-16 | 15.9 | 14.88 | 15.26 | 15.04 | 1149400.0 | 15.04 |
2020-09-15 | 15.29 | 14.55 | 14.9 | 14.99 | 338800.0 | 14.99 |
2020-09-14 | 15.0 | 13.97 | 14.03 | 14.75 | 574500.0 | 14.75 |
2020-09-11 | 13.94 | 13.42 | 13.65 | 13.77 | 256600.0 | 13.77 |
2020-09-10 | 13.9 | 13.43 | 13.75 | 13.57 | 318400.0 | 13.57 |
2020-09-09 | 13.96 | 13.32 | 13.32 | 13.78 | 315400.0 | 13.78 |
2020-09-08 | 13.7 | 13.1 | 13.41 | 13.15 | 309600.0 | 13.15 |
2020-09-04 | 13.81 | 13.36 | 13.63 | 13.66 | 269800.0 | 13.66 |
2020-09-03 | 13.97 | 13.26 | 13.89 | 13.4 | 310600.0 | 13.4 |
2020-09-02 | 13.99 | 13.43 | 13.56 | 13.97 | 626100.0 | 13.97 |
2020-09-01 | 13.8 | 13.16 | 13.34 | 13.64 | 494800.0 | 13.64 |
2020-08-31 | 14.24 | 13.36 | 14.11 | 13.38 | 652000.0 | 13.38 |
2020-08-28 | 14.25 | 13.82 | 13.82 | 14.11 | 361200.0 | 14.11 |
2020-08-27 | 14.86 | 13.41 | 14.69 | 13.76 | 706700.0 | 13.76 |
2020-08-26 | 15.78 | 14.37 | 15.66 | 14.52 | 661800.0 | 14.52 |
2020-08-25 | 15.94 | 15.4 | 15.9 | 15.58 | 522900.0 | 15.58 |
2020-08-24 | 16.08 | 15.76 | 16.08 | 15.88 | 380800.0 | 15.88 |
2020-08-21 | 16.57 | 15.46 | 16.38 | 15.86 | 555700.0 | 15.86 |
2020-08-20 | 16.75 | 16.16 | 16.71 | 16.37 | 285500.0 | 16.37 |
2020-08-19 | 17.05 | 16.63 | 16.83 | 16.85 | 472200.0 | 16.85 |
2020-08-18 | 17.04 | 16.55 | 16.65 | 16.8 | 385000.0 | 16.8 |
2020-08-17 | 16.99 | 15.88 | 16.99 | 16.55 | 594800.0 | 16.55 |
2020-08-14 | 17.26 | 16.7 | 17.01 | 16.84 | 960100.0 | 16.84 |
2020-08-13 | 17.76 | 16.3 | 16.32 | 17.14 | 1111700.0 | 17.14 |
2020-08-12 | 16.82 | 15.74 | 15.85 | 16.58 | 932700.0 | 16.58 |
2020-08-11 | 15.94 | 15.16 | 15.76 | 15.61 | 1115000.0 | 15.61 |
2020-08-10 | 15.15 | 14.3 | 14.3 | 15.01 | 729500.0 | 15.01 |
2020-08-07 | 14.48 | 13.24 | 13.24 | 14.36 | 658300.0 | 14.36 |
2020-08-06 | 13.55 | 12.85 | 13.06 | 13.07 | 745000.0 | 13.07 |
2020-08-05 | 13.49 | 12.62 | 13.49 | 12.88 | 738300.0 | 12.88 |
2020-08-04 | 13.92 | 12.79 | 13.15 | 13.2 | 688400.0 | 13.2 |
2020-08-03 | 13.49 | 12.76 | 13.06 | 12.91 | 703300.0 | 12.91 |
2020-07-31 | 13.24 | 12.68 | 13.21 | 12.93 | 1140900.0 | 12.93 |
2020-07-30 | 13.31 | 12.49 | 12.77 | 13.27 | 465600.0 | 13.27 |
2020-07-29 | 13.16 | 12.5 | 12.53 | 12.98 | 300400.0 | 12.98 |
2020-07-28 | 12.68 | 12.34 | 12.45 | 12.53 | 208300.0 | 12.53 |
2020-07-27 | 12.72 | 12.28 | 12.35 | 12.6 | 255700.0 | 12.6 |
2020-07-24 | 12.71 | 12.07 | 12.07 | 12.41 | 358000.0 | 12.41 |
2020-07-23 | 12.22 | 11.86 | 12.08 | 12.05 | 372100.0 | 12.05 |
2020-07-22 | 12.26 | 11.88 | 12.05 | 12.11 | 296600.0 | 12.11 |
2020-07-21 | 12.35 | 11.76 | 11.92 | 12.14 | 446500.0 | 12.14 |
2020-07-20 | 12.48 | 11.69 | 12.31 | 11.7 | 461400.0 | 11.7 |
2020-07-17 | 12.43 | 11.92 | 11.92 | 12.31 | 451000.0 | 12.31 |
2020-07-16 | 12.18 | 11.64 | 11.75 | 11.83 | 634500.0 | 11.83 |
2020-07-15 | 12.35 | 11.63 | 11.99 | 11.81 | 482800.0 | 11.81 |
2020-07-14 | 11.72 | 11.22 | 11.4 | 11.69 | 630000.0 | 11.69 |
2020-07-13 | 11.91 | 11.31 | 11.67 | 11.45 | 467300.0 | 11.45 |
2020-07-10 | 11.67 | 10.69 | 10.69 | 11.48 | 717700.0 | 11.48 |
2020-07-09 | 10.83 | 10.41 | 10.71 | 10.64 | 398500.0 | 10.64 |
2020-07-08 | 10.85 | 10.37 | 10.47 | 10.75 | 425600.0 | 10.75 |
2020-07-07 | 10.84 | 10.39 | 10.46 | 10.41 | 741400.0 | 10.41 |
2020-07-06 | 10.9 | 10.48 | 10.55 | 10.64 | 498100.0 | 10.64 |
2020-07-02 | 10.66 | 10.15 | 10.42 | 10.26 | 394100.0 | 10.26 |
2020-07-01 | 10.61 | 9.95 | 10.27 | 10.27 | 567800.0 | 10.27 |
2020-06-30 | 10.27 | 9.77 | 10.0 | 10.22 | 601500.0 | 10.22 |
2020-06-29 | 10.35 | 9.98 | 10.08 | 10.1 | 590700.0 | 10.1 |
2020-06-26 | 10.44 | 9.3 | 9.77 | 9.96 | 1366100.0 | 9.96 |
2020-06-25 | 10.14 | 9.62 | 9.66 | 9.92 | 433500.0 | 9.92 |
2020-06-24 | 10.01 | 9.54 | 9.98 | 9.79 | 730800.0 | 9.79 |
2020-06-23 | 10.49 | 10.08 | 10.42 | 10.23 | 645300.0 | 10.23 |
2020-06-22 | 10.54 | 9.78 | 10.38 | 10.2 | 602400.0 | 10.2 |
2020-06-19 | 10.87 | 10.35 | 10.45 | 10.51 | 3070100.0 | 10.51 |
2020-06-18 | 10.44 | 9.36 | 9.36 | 10.33 | 1544300.0 | 10.33 |
2020-06-17 | 10.05 | 9.4 | 9.99 | 9.57 | 972100.0 | 9.57 |
2020-06-16 | 10.22 | 9.35 | 9.9 | 10.01 | 753300.0 | 10.01 |
2020-06-15 | 9.48 | 8.11 | 8.61 | 9.44 | 1225300.0 | 9.44 |
2020-06-12 | 9.52 | 8.9 | 9.17 | 9.13 | 473900.0 | 9.13 |
2020-06-11 | 9.36 | 8.59 | 9.05 | 8.86 | 986200.0 | 8.86 |
2020-06-10 | 10.14 | 9.44 | 10.02 | 9.81 | 579700.0 | 9.81 |
2020-06-09 | 10.4 | 9.67 | 9.92 | 10.08 | 644100.0 | 10.08 |
2020-06-08 | 10.48 | 9.86 | 10.3 | 10.29 | 843700.0 | 10.29 |
2020-06-05 | 10.58 | 9.64 | 10.33 | 9.83 | 725000.0 | 9.83 |
2020-06-04 | 9.9 | 9.2 | 9.2 | 9.66 | 572000.0 | 9.66 |
2020-06-03 | 9.49 | 8.81 | 9.1 | 9.38 | 825300.0 | 9.38 |
2020-06-02 | 9.29 | 8.76 | 9.25 | 8.99 | 551200.0 | 8.99 |
2020-06-01 | 9.31 | 8.33 | 8.54 | 9.18 | 783100.0 | 9.18 |
2020-05-29 | 8.92 | 8.41 | 8.51 | 8.55 | 1277200.0 | 8.55 |
2020-05-28 | 9.85 | 8.6 | 9.85 | 8.64 | 638600.0 | 8.64 |
2020-05-27 | 9.81 | 9.19 | 9.67 | 9.76 | 410100.0 | 9.76 |
2020-05-26 | 10.0 | 9.01 | 9.01 | 9.47 | 655100.0 | 9.47 |
2020-05-22 | 9.29 | 8.26 | 9.26 | 8.81 | 853500.0 | 8.81 |
2020-05-21 | 9.49 | 8.72 | 9.14 | 9.34 | 1315500.0 | 9.34 |
2020-05-20 | 9.63 | 7.77 | 7.8 | 9.13 | 3607400.0 | 9.13 |
2020-05-19 | 7.41 | 6.97 | 7.35 | 6.99 | 356200.0 | 6.99 |
2020-05-18 | 7.39 | 6.61 | 6.72 | 7.35 | 774300.0 | 7.35 |
2020-05-15 | 6.33 | 6.01 | 6.24 | 6.29 | 440800.0 | 6.29 |
2020-05-14 | 6.35 | 5.64 | 5.85 | 6.2 | 461300.0 | 6.2 |
2020-05-13 | 6.55 | 5.81 | 6.53 | 6.04 | 635000.0 | 6.04 |
2020-05-12 | 6.96 | 6.5 | 6.88 | 6.5 | 416700.0 | 6.5 |
2020-05-11 | 7.02 | 6.61 | 7.02 | 6.79 | 392900.0 | 6.79 |
2020-05-08 | 7.21 | 6.32 | 6.32 | 7.13 | 591400.0 | 7.13 |
2020-05-07 | 6.46 | 5.83 | 6.29 | 6.22 | 414700.0 | 6.22 |
2020-05-06 | 6.79 | 6.07 | 6.68 | 6.1 | 517800.0 | 6.1 |
2020-05-05 | 7.24 | 6.52 | 6.87 | 6.61 | 875200.0 | 6.61 |
2020-05-04 | 6.75 | 5.82 | 5.98 | 6.59 | 906800.0 | 6.59 |
2020-05-01 | 5.95 | 5.41 | 5.71 | 5.65 | 430800.0 | 5.65 |
2020-04-30 | 6.26 | 5.42 | 6.04 | 5.87 | 692000.0 | 5.87 |
2020-04-29 | 6.15 | 5.71 | 5.76 | 6.05 | 775500.0 | 6.05 |
2020-04-28 | 5.64 | 5.06 | 5.25 | 5.55 | 617800.0 | 5.55 |
2020-04-27 | 5.04 | 4.62 | 4.87 | 4.99 | 354300.0 | 4.99 |
2020-04-24 | 5.0 | 4.6 | 4.83 | 4.87 | 249300.0 | 4.87 |
2020-04-23 | 5.0 | 4.7 | 4.88 | 4.78 | 343200.0 | 4.78 |
2020-04-22 | 5.02 | 4.63 | 4.93 | 4.76 | 396900.0 | 4.76 |
2020-04-21 | 4.97 | 4.54 | 4.58 | 4.8 | 421500.0 | 4.8 |
2020-04-20 | 5.07 | 4.7 | 4.96 | 4.84 | 581900.0 | 4.84 |
2020-04-17 | 5.34 | 4.87 | 5.15 | 5.0 | 676700.0 | 5.0 |
2020-04-16 | 5.11 | 4.63 | 4.75 | 5.04 | 671500.0 | 5.04 |
2020-04-15 | 4.8 | 4.15 | 4.44 | 4.73 | 362000.0 | 4.73 |
2020-04-14 | 4.81 | 4.45 | 4.65 | 4.63 | 534700.0 | 4.63 |
2020-04-13 | 4.89 | 4.37 | 4.63 | 4.56 | 657200.0 | 4.56 |
2020-04-09 | 5.0 | 4.29 | 4.6 | 4.49 | 597000.0 | 4.49 |
2020-04-08 | 4.68 | 4.24 | 4.31 | 4.49 | 524400.0 | 4.49 |
2020-04-07 | 4.76 | 3.94 | 4.65 | 4.22 | 647400.0 | 4.22 |
2020-04-06 | 4.64 | 4.17 | 4.17 | 4.38 | 438700.0 | 4.38 |
2020-04-03 | 4.4 | 3.81 | 4.32 | 4.06 | 535000.0 | 4.06 |
2020-04-02 | 4.93 | 4.17 | 4.35 | 4.24 | 766400.0 | 4.24 |
2020-04-01 | 4.68 | 3.99 | 4.68 | 4.13 | 810200.0 | 4.13 |
2020-03-31 | 5.2 | 4.15 | 4.15 | 4.85 | 731100.0 | 4.85 |
2020-03-30 | 4.81 | 3.81 | 4.81 | 4.08 | 668300.0 | 4.08 |
2020-03-27 | 5.35 | 4.68 | 5.09 | 4.88 | 845200.0 | 4.88 |
2020-03-26 | 5.75 | 5.06 | 5.15 | 5.32 | 615100.0 | 5.32 |
2020-03-25 | 5.6 | 4.6 | 5.45 | 5.09 | 778800.0 | 5.09 |
2020-03-24 | 5.55 | 4.57 | 4.71 | 5.41 | 1036900.0 | 5.41 |
2020-03-23 | 4.58 | 4.03 | 4.46 | 4.37 | 704400.0 | 4.37 |
2020-03-20 | 5.17 | 4.33 | 4.58 | 4.61 | 1597200.0 | 4.61 |
2020-03-19 | 4.48 | 3.77 | 4.14 | 4.48 | 995200.0 | 4.48 |
2020-03-18 | 5.01 | 3.8 | 4.49 | 4.0 | 980200.0 | 4.0 |
2020-03-17 | 5.82 | 4.59 | 5.65 | 4.91 | 1533100.0 | 4.91 |
2020-03-16 | 6.85 | 5.16 | 5.3 | 5.51 | 1383800.0 | 5.51 |
2020-03-13 | 6.13 | 5.12 | 5.29 | 6.13 | 1682700.0 | 6.13 |
2020-03-12 | 5.72 | 4.55 | 5.33 | 4.86 | 1372500.0 | 4.86 |
2020-03-11 | 6.01 | 5.47 | 5.88 | 5.89 | 1180400.0 | 5.89 |
2020-03-10 | 6.46 | 5.84 | 6.25 | 6.08 | 1904800.0 | 6.08 |
2020-03-09 | 8.93 | 5.41 | 8.93 | 5.77 | 2401600.0 | 5.77 |
2020-03-06 | 10.39 | 9.57 | 10.04 | 10.15 | 756600.0 | 10.15 |
2020-03-05 | 11.51 | 10.31 | 11.27 | 10.43 | 491200.0 | 10.43 |
2020-03-04 | 12.42 | 11.59 | 12.27 | 11.63 | 381200.0 | 11.63 |
2020-03-03 | 12.7 | 11.75 | 12.7 | 12.02 | 387800.0 | 12.02 |
2020-03-02 | 12.75 | 11.63 | 12.1 | 12.68 | 666000.0 | 12.68 |
2020-02-28 | 12.12 | 11.27 | 11.36 | 11.99 | 571400.0 | 11.99 |
2020-02-27 | 12.61 | 11.49 | 11.83 | 11.91 | 623500.0 | 11.91 |
2020-02-26 | 12.9 | 12.2 | 12.67 | 12.28 | 518300.0 | 12.28 |
2020-02-25 | 13.2 | 12.47 | 13.12 | 12.58 | 497200.0 | 12.58 |
2020-02-24 | 13.14 | 12.48 | 12.96 | 13.04 | 348500.0 | 13.04 |
2020-02-21 | 13.79 | 13.32 | 13.58 | 13.45 | 263200.0 | 13.45 |
2020-02-20 | 14.04 | 13.34 | 13.62 | 13.78 | 388100.0 | 13.78 |
2020-02-19 | 13.67 | 13.0 | 13.0 | 13.56 | 300900.0 | 13.56 |
2020-02-18 | 13.18 | 12.88 | 13.01 | 12.99 | 669500.0 | 12.99 |