名前 | GreenSky Inc. Class A Common Stock |
ティッカー | GSKY |
国 | United States |
上場年 | 2018.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.9 | 5.68 | 5.9 | 5.81 | 348600.0 | 5.81 |
2021-02-12 | 5.91 | 5.63 | 5.65 | 5.8 | 323600.0 | 5.8 |
2021-02-11 | 5.75 | 5.51 | 5.59 | 5.66 | 370300.0 | 5.66 |
2021-02-10 | 5.9 | 5.55 | 5.84 | 5.59 | 482700.0 | 5.59 |
2021-02-09 | 5.94 | 5.66 | 5.91 | 5.79 | 421700.0 | 5.79 |
2021-02-08 | 6.06 | 5.88 | 5.99 | 5.94 | 479300.0 | 5.94 |
2021-02-05 | 6.03 | 5.73 | 6.0 | 5.88 | 576900.0 | 5.88 |
2021-02-04 | 6.12 | 5.4 | 5.41 | 5.93 | 1334600.0 | 5.93 |
2021-02-03 | 5.48 | 5.21 | 5.45 | 5.35 | 1149600.0 | 5.35 |
2021-02-02 | 5.4 | 5.05 | 5.14 | 5.39 | 1818700.0 | 5.39 |
2021-02-01 | 5.12 | 4.88 | 4.95 | 5.06 | 568600.0 | 5.06 |
2021-01-29 | 5.24 | 4.89 | 5.08 | 4.93 | 839600.0 | 4.93 |
2021-01-28 | 5.06 | 4.82 | 4.9 | 5.05 | 1507100.0 | 5.05 |
2021-01-27 | 4.96 | 4.42 | 4.52 | 4.85 | 1430600.0 | 4.85 |
2021-01-26 | 4.76 | 4.56 | 4.69 | 4.6 | 1740400.0 | 4.6 |
2021-01-25 | 4.81 | 4.52 | 4.73 | 4.63 | 784200.0 | 4.63 |
2021-01-22 | 4.82 | 4.68 | 4.79 | 4.77 | 382300.0 | 4.77 |
2021-01-21 | 4.86 | 4.71 | 4.78 | 4.84 | 326100.0 | 4.84 |
2021-01-20 | 4.82 | 4.67 | 4.8 | 4.76 | 521700.0 | 4.76 |
2021-01-19 | 5.01 | 4.77 | 5.01 | 4.82 | 625500.0 | 4.82 |
2021-01-15 | 5.11 | 4.94 | 5.0 | 4.97 | 593800.0 | 4.97 |
2021-01-14 | 5.11 | 4.87 | 4.88 | 5.05 | 505200.0 | 5.05 |
2021-01-13 | 5.07 | 4.74 | 4.99 | 4.85 | 3403100.0 | 4.85 |
2021-01-12 | 5.46 | 4.98 | 5.29 | 5.02 | 1396500.0 | 5.02 |
2021-01-11 | 5.41 | 5.07 | 5.21 | 5.26 | 881200.0 | 5.26 |
2021-01-08 | 5.21 | 5.03 | 5.14 | 5.19 | 418200.0 | 5.19 |
2021-01-07 | 5.12 | 4.92 | 5.04 | 5.1 | 498100.0 | 5.1 |
2021-01-06 | 5.18 | 4.75 | 4.75 | 5.01 | 1398700.0 | 5.01 |
2021-01-05 | 4.8 | 4.53 | 4.54 | 4.74 | 707300.0 | 4.74 |
2021-01-04 | 4.68 | 4.46 | 4.66 | 4.53 | 451200.0 | 4.53 |
2020-12-31 | 4.66 | 4.48 | 4.53 | 4.63 | 329900.0 | 4.63 |
2020-12-30 | 4.65 | 4.51 | 4.55 | 4.55 | 324900.0 | 4.55 |
2020-12-29 | 4.7 | 4.47 | 4.7 | 4.55 | 439500.0 | 4.55 |
2020-12-28 | 4.76 | 4.64 | 4.67 | 4.68 | 585000.0 | 4.68 |
2020-12-24 | 4.81 | 4.57 | 4.72 | 4.66 | 223800.0 | 4.66 |
2020-12-23 | 4.73 | 4.4 | 4.4 | 4.69 | 679100.0 | 4.69 |
2020-12-22 | 4.49 | 4.37 | 4.43 | 4.43 | 420000.0 | 4.43 |
2020-12-21 | 4.45 | 4.19 | 4.24 | 4.43 | 765700.0 | 4.43 |
2020-12-18 | 4.47 | 4.32 | 4.38 | 4.35 | 655100.0 | 4.35 |
2020-12-17 | 4.46 | 4.28 | 4.33 | 4.35 | 581100.0 | 4.35 |
2020-12-16 | 4.3 | 4.04 | 4.06 | 4.28 | 465600.0 | 4.28 |
2020-12-15 | 4.13 | 4.02 | 4.05 | 4.02 | 609700.0 | 4.02 |
2020-12-14 | 4.37 | 4.02 | 4.3 | 4.03 | 877600.0 | 4.03 |
2020-12-11 | 4.35 | 4.2 | 4.34 | 4.23 | 448500.0 | 4.23 |
2020-12-10 | 4.43 | 4.24 | 4.35 | 4.38 | 584600.0 | 4.38 |
2020-12-09 | 4.64 | 4.37 | 4.45 | 4.4 | 651400.0 | 4.4 |
2020-12-08 | 4.52 | 4.38 | 4.44 | 4.42 | 470400.0 | 4.42 |
2020-12-07 | 4.49 | 4.34 | 4.45 | 4.44 | 606700.0 | 4.44 |
2020-12-04 | 4.49 | 4.33 | 4.33 | 4.43 | 496000.0 | 4.43 |
2020-12-03 | 4.44 | 4.28 | 4.4 | 4.31 | 557200.0 | 4.31 |
2020-12-02 | 4.4 | 4.13 | 4.22 | 4.36 | 387500.0 | 4.36 |
2020-12-01 | 4.45 | 4.23 | 4.31 | 4.26 | 506600.0 | 4.26 |
2020-11-30 | 4.45 | 4.16 | 4.44 | 4.26 | 795200.0 | 4.26 |
2020-11-27 | 4.49 | 4.23 | 4.49 | 4.41 | 700300.0 | 4.41 |
2020-11-25 | 4.54 | 4.36 | 4.42 | 4.43 | 789500.0 | 4.43 |
2020-11-24 | 4.44 | 4.23 | 4.3 | 4.43 | 1687900.0 | 4.43 |
2020-11-23 | 4.35 | 4.12 | 4.16 | 4.21 | 1910400.0 | 4.21 |
2020-11-20 | 4.25 | 4.02 | 4.19 | 4.09 | 976900.0 | 4.09 |
2020-11-19 | 4.26 | 4.01 | 4.08 | 4.18 | 1066500.0 | 4.18 |
2020-11-18 | 4.24 | 3.86 | 3.9 | 4.1 | 3916800.0 | 4.1 |
2020-11-17 | 3.7 | 3.45 | 3.6 | 3.67 | 2163600.0 | 3.67 |
2020-11-16 | 3.71 | 3.43 | 3.69 | 3.53 | 1907300.0 | 3.53 |
2020-11-13 | 3.66 | 3.38 | 3.52 | 3.65 | 5766900.0 | 3.65 |
2020-11-12 | 3.65 | 3.34 | 3.52 | 3.46 | 4876600.0 | 3.46 |
2020-11-11 | 3.82 | 3.51 | 3.81 | 3.54 | 1766600.0 | 3.54 |
2020-11-10 | 4.34 | 3.61 | 4.0 | 3.72 | 3449400.0 | 3.72 |
2020-11-09 | 4.54 | 4.21 | 4.4 | 4.34 | 1185800.0 | 4.34 |
2020-11-06 | 4.63 | 4.05 | 4.54 | 4.22 | 2709200.0 | 4.22 |
2020-11-05 | 5.04 | 4.49 | 4.88 | 4.51 | 1972200.0 | 4.51 |
2020-11-04 | 5.0 | 4.75 | 4.8 | 4.9 | 988300.0 | 4.9 |
2020-11-03 | 5.03 | 4.78 | 4.96 | 4.8 | 515600.0 | 4.8 |
2020-11-02 | 4.91 | 4.78 | 4.8 | 4.82 | 550500.0 | 4.82 |
2020-10-30 | 5.06 | 4.7 | 5.01 | 4.73 | 850200.0 | 4.73 |
2020-10-29 | 5.06 | 4.83 | 4.96 | 5.03 | 236600.0 | 5.03 |
2020-10-28 | 5.09 | 4.86 | 5.08 | 4.99 | 462900.0 | 4.99 |
2020-10-27 | 5.21 | 5.02 | 5.1 | 5.19 | 302900.0 | 5.19 |
2020-10-26 | 5.27 | 5.0 | 5.26 | 5.14 | 279600.0 | 5.14 |
2020-10-23 | 5.74 | 5.26 | 5.47 | 5.38 | 873000.0 | 5.38 |
2020-10-22 | 5.42 | 5.13 | 5.2 | 5.38 | 383100.0 | 5.38 |
2020-10-21 | 5.24 | 5.09 | 5.15 | 5.18 | 178400.0 | 5.18 |
2020-10-20 | 5.17 | 4.88 | 4.88 | 5.13 | 238500.0 | 5.13 |
2020-10-19 | 5.23 | 4.95 | 5.08 | 5.0 | 370700.0 | 5.0 |
2020-10-16 | 5.18 | 4.93 | 5.01 | 5.05 | 327800.0 | 5.05 |
2020-10-15 | 5.06 | 4.93 | 5.06 | 5.0 | 434100.0 | 5.0 |
2020-10-14 | 5.28 | 5.0 | 5.26 | 5.13 | 516700.0 | 5.13 |
2020-10-13 | 5.27 | 5.0 | 5.04 | 5.19 | 489500.0 | 5.19 |
2020-10-12 | 5.1 | 4.82 | 4.92 | 5.09 | 696600.0 | 5.09 |
2020-10-09 | 4.93 | 4.73 | 4.85 | 4.87 | 318200.0 | 4.87 |
2020-10-08 | 4.82 | 4.64 | 4.69 | 4.82 | 422000.0 | 4.82 |
2020-10-07 | 4.72 | 4.52 | 4.55 | 4.62 | 539500.0 | 4.62 |
2020-10-06 | 4.85 | 4.69 | 4.7 | 4.74 | 503400.0 | 4.74 |
2020-10-05 | 4.73 | 4.56 | 4.62 | 4.69 | 498300.0 | 4.69 |
2020-10-02 | 4.65 | 4.37 | 4.37 | 4.58 | 441400.0 | 4.58 |
2020-10-01 | 4.52 | 4.39 | 4.44 | 4.52 | 582500.0 | 4.52 |
2020-09-30 | 4.5 | 4.39 | 4.42 | 4.44 | 236300.0 | 4.44 |
2020-09-29 | 4.42 | 4.27 | 4.36 | 4.39 | 285400.0 | 4.39 |
2020-09-28 | 4.41 | 4.18 | 4.19 | 4.34 | 348100.0 | 4.34 |
2020-09-25 | 4.21 | 4.07 | 4.08 | 4.15 | 425000.0 | 4.15 |
2020-09-24 | 4.17 | 3.94 | 4.07 | 4.11 | 328200.0 | 4.11 |
2020-09-23 | 4.46 | 4.03 | 4.33 | 4.07 | 814400.0 | 4.07 |
2020-09-22 | 4.39 | 4.18 | 4.31 | 4.33 | 660600.0 | 4.33 |
2020-09-21 | 4.55 | 4.2 | 4.28 | 4.26 | 1094400.0 | 4.26 |
2020-09-18 | 4.56 | 4.28 | 4.36 | 4.39 | 918200.0 | 4.39 |
2020-09-17 | 4.42 | 4.14 | 4.23 | 4.32 | 490700.0 | 4.32 |
2020-09-16 | 4.37 | 4.16 | 4.19 | 4.29 | 450600.0 | 4.29 |
2020-09-15 | 4.3 | 4.11 | 4.13 | 4.18 | 422100.0 | 4.18 |
2020-09-14 | 4.09 | 3.95 | 3.96 | 4.08 | 475200.0 | 4.08 |
2020-09-11 | 4.1 | 3.95 | 4.1 | 3.97 | 595200.0 | 3.97 |
2020-09-10 | 4.23 | 4.03 | 4.1 | 4.03 | 579700.0 | 4.03 |
2020-09-09 | 4.13 | 4.02 | 4.13 | 4.1 | 516900.0 | 4.1 |
2020-09-08 | 4.19 | 4.05 | 4.09 | 4.07 | 633700.0 | 4.07 |
2020-09-04 | 4.24 | 4.07 | 4.22 | 4.18 | 606100.0 | 4.18 |
2020-09-03 | 4.25 | 4.14 | 4.22 | 4.19 | 404300.0 | 4.19 |
2020-09-02 | 4.29 | 4.15 | 4.24 | 4.26 | 552600.0 | 4.26 |
2020-09-01 | 4.35 | 4.22 | 4.26 | 4.24 | 685400.0 | 4.24 |
2020-08-31 | 4.49 | 4.26 | 4.49 | 4.35 | 649500.0 | 4.35 |
2020-08-28 | 4.49 | 4.32 | 4.39 | 4.42 | 288500.0 | 4.42 |
2020-08-27 | 4.37 | 4.24 | 4.34 | 4.36 | 550100.0 | 4.36 |
2020-08-26 | 4.55 | 4.25 | 4.48 | 4.28 | 649900.0 | 4.28 |
2020-08-25 | 4.61 | 4.36 | 4.39 | 4.51 | 696500.0 | 4.51 |
2020-08-24 | 4.42 | 4.23 | 4.42 | 4.36 | 525000.0 | 4.36 |
2020-08-21 | 4.44 | 4.25 | 4.44 | 4.35 | 847800.0 | 4.35 |
2020-08-20 | 4.34 | 4.18 | 4.22 | 4.32 | 712900.0 | 4.32 |
2020-08-19 | 4.46 | 4.25 | 4.4 | 4.3 | 972600.0 | 4.3 |
2020-08-18 | 4.53 | 4.32 | 4.49 | 4.36 | 847200.0 | 4.36 |
2020-08-17 | 4.66 | 4.34 | 4.55 | 4.47 | 1282000.0 | 4.47 |
2020-08-14 | 4.77 | 4.48 | 4.77 | 4.54 | 1727800.0 | 4.54 |
2020-08-13 | 4.99 | 4.68 | 4.88 | 4.76 | 1863200.0 | 4.76 |
2020-08-12 | 5.05 | 4.71 | 4.92 | 4.89 | 2660500.0 | 4.89 |
2020-08-11 | 7.09 | 4.76 | 7.0 | 4.88 | 8348600.0 | 4.88 |
2020-08-10 | 6.64 | 5.99 | 6.12 | 6.33 | 2158400.0 | 6.33 |
2020-08-07 | 6.21 | 5.86 | 5.97 | 6.2 | 439100.0 | 6.2 |
2020-08-06 | 6.09 | 5.78 | 5.92 | 6.02 | 527300.0 | 6.02 |
2020-08-05 | 5.97 | 5.78 | 5.97 | 5.89 | 382500.0 | 5.89 |
2020-08-04 | 6.06 | 5.78 | 5.78 | 5.88 | 619100.0 | 5.88 |
2020-08-03 | 5.87 | 5.53 | 5.65 | 5.74 | 740700.0 | 5.74 |
2020-07-31 | 5.65 | 5.39 | 5.54 | 5.64 | 531500.0 | 5.64 |
2020-07-30 | 5.59 | 5.28 | 5.47 | 5.55 | 559900.0 | 5.55 |
2020-07-29 | 5.65 | 5.38 | 5.4 | 5.53 | 696500.0 | 5.53 |
2020-07-28 | 5.5 | 5.26 | 5.26 | 5.34 | 303200.0 | 5.34 |
2020-07-27 | 5.32 | 5.18 | 5.25 | 5.28 | 308800.0 | 5.28 |
2020-07-24 | 5.36 | 5.22 | 5.3 | 5.25 | 330500.0 | 5.25 |
2020-07-23 | 5.51 | 5.25 | 5.39 | 5.32 | 433400.0 | 5.32 |
2020-07-22 | 5.5 | 5.25 | 5.25 | 5.41 | 372900.0 | 5.41 |
2020-07-21 | 5.4 | 5.19 | 5.23 | 5.27 | 559300.0 | 5.27 |
2020-07-20 | 5.2 | 5.02 | 5.02 | 5.14 | 371400.0 | 5.14 |
2020-07-17 | 5.2 | 5.04 | 5.06 | 5.07 | 387000.0 | 5.07 |
2020-07-16 | 5.16 | 4.66 | 4.78 | 5.07 | 1576200.0 | 5.07 |
2020-07-15 | 5.02 | 4.48 | 4.96 | 4.78 | 3893600.0 | 4.78 |
2020-07-14 | 4.92 | 4.72 | 4.79 | 4.84 | 423800.0 | 4.84 |
2020-07-13 | 5.09 | 4.78 | 5.09 | 4.79 | 654900.0 | 4.79 |
2020-07-10 | 5.17 | 4.7 | 5.04 | 5.1 | 1357100.0 | 5.1 |
2020-07-09 | 5.26 | 4.73 | 4.89 | 4.94 | 2951300.0 | 4.94 |
2020-07-08 | 4.85 | 4.63 | 4.71 | 4.84 | 303300.0 | 4.84 |
2020-07-07 | 4.96 | 4.68 | 4.96 | 4.7 | 509800.0 | 4.7 |
2020-07-06 | 5.14 | 4.86 | 5.04 | 4.98 | 543700.0 | 4.98 |
2020-07-02 | 5.01 | 4.79 | 4.92 | 4.93 | 727100.0 | 4.93 |
2020-07-01 | 5.07 | 4.76 | 4.92 | 4.79 | 506500.0 | 4.79 |
2020-06-30 | 4.96 | 4.71 | 4.79 | 4.9 | 846900.0 | 4.9 |
2020-06-29 | 5.29 | 4.75 | 5.05 | 4.8 | 800400.0 | 4.8 |
2020-06-26 | 5.58 | 4.78 | 5.39 | 4.96 | 8681700.0 | 4.96 |
2020-06-25 | 5.53 | 5.03 | 5.04 | 5.39 | 1778800.0 | 5.39 |
2020-06-24 | 5.38 | 4.84 | 5.31 | 5.14 | 1522700.0 | 5.14 |
2020-06-23 | 5.4 | 5.14 | 5.22 | 5.37 | 1003400.0 | 5.37 |
2020-06-22 | 5.38 | 5.0 | 5.35 | 5.1 | 855500.0 | 5.1 |
2020-06-19 | 5.54 | 5.33 | 5.37 | 5.37 | 1004900.0 | 5.37 |
2020-06-18 | 5.46 | 5.15 | 5.4 | 5.31 | 810400.0 | 5.31 |
2020-06-17 | 5.54 | 5.15 | 5.27 | 5.46 | 1079200.0 | 5.46 |
2020-06-16 | 5.54 | 5.12 | 5.46 | 5.27 | 1065500.0 | 5.27 |
2020-06-15 | 5.31 | 4.97 | 5.17 | 5.18 | 1892900.0 | 5.18 |
2020-06-12 | 5.62 | 5.02 | 5.39 | 5.3 | 1165500.0 | 5.3 |
2020-06-11 | 5.58 | 4.88 | 5.25 | 5.11 | 817500.0 | 5.11 |
2020-06-10 | 5.94 | 5.6 | 5.74 | 5.68 | 1222000.0 | 5.68 |
2020-06-09 | 5.98 | 5.7 | 5.9 | 5.72 | 1235300.0 | 5.72 |
2020-06-08 | 6.26 | 5.68 | 5.7 | 6.07 | 2199200.0 | 6.07 |
2020-06-05 | 5.84 | 5.22 | 5.32 | 5.65 | 2093700.0 | 5.65 |
2020-06-04 | 5.13 | 4.6 | 4.67 | 5.0 | 1018900.0 | 5.0 |
2020-06-03 | 4.92 | 4.27 | 4.29 | 4.59 | 1581700.0 | 4.59 |
2020-06-02 | 4.39 | 4.02 | 4.05 | 4.22 | 2287700.0 | 4.22 |
2020-06-01 | 4.07 | 3.96 | 3.96 | 4.05 | 818700.0 | 4.05 |
2020-05-29 | 4.08 | 3.91 | 4.0 | 4.02 | 1108000.0 | 4.02 |
2020-05-28 | 4.2 | 4.0 | 4.2 | 4.02 | 1633800.0 | 4.02 |
2020-05-27 | 4.24 | 3.97 | 4.1 | 4.17 | 1439100.0 | 4.17 |
2020-05-26 | 4.22 | 3.99 | 4.08 | 4.0 | 979200.0 | 4.0 |
2020-05-22 | 4.12 | 3.89 | 3.96 | 3.93 | 401800.0 | 3.93 |
2020-05-21 | 4.28 | 3.97 | 4.16 | 3.99 | 771200.0 | 3.99 |
2020-05-20 | 4.49 | 4.04 | 4.3 | 4.16 | 487300.0 | 4.16 |
2020-05-19 | 4.36 | 3.97 | 4.15 | 4.24 | 585400.0 | 4.24 |
2020-05-18 | 4.34 | 3.76 | 3.81 | 4.15 | 1028900.0 | 4.15 |
2020-05-15 | 3.71 | 3.52 | 3.65 | 3.64 | 400000.0 | 3.64 |
2020-05-14 | 3.85 | 3.45 | 3.56 | 3.73 | 602000.0 | 3.73 |
2020-05-13 | 3.66 | 3.41 | 3.6 | 3.65 | 1089000.0 | 3.65 |
2020-05-12 | 4.3 | 3.58 | 3.81 | 3.62 | 2128000.0 | 3.62 |
2020-05-11 | 4.56 | 4.23 | 4.35 | 4.44 | 599300.0 | 4.44 |
2020-05-08 | 4.56 | 4.36 | 4.41 | 4.37 | 604800.0 | 4.37 |
2020-05-07 | 4.44 | 4.22 | 4.24 | 4.3 | 827900.0 | 4.3 |
2020-05-06 | 4.55 | 4.12 | 4.39 | 4.21 | 579200.0 | 4.21 |
2020-05-05 | 4.58 | 4.19 | 4.19 | 4.4 | 777700.0 | 4.4 |
2020-05-04 | 4.33 | 4.05 | 4.24 | 4.15 | 564000.0 | 4.15 |
2020-05-01 | 4.47 | 4.04 | 4.38 | 4.29 | 859400.0 | 4.29 |
2020-04-30 | 4.5 | 4.12 | 4.28 | 4.34 | 2891500.0 | 4.34 |
2020-04-29 | 4.47 | 3.9 | 3.9 | 4.28 | 1666900.0 | 4.28 |
2020-04-28 | 3.95 | 3.58 | 3.6 | 3.86 | 475800.0 | 3.86 |
2020-04-27 | 3.75 | 3.29 | 3.34 | 3.64 | 1013500.0 | 3.64 |
2020-04-24 | 3.5 | 3.2 | 3.39 | 3.29 | 587000.0 | 3.29 |
2020-04-23 | 3.53 | 3.21 | 3.25 | 3.45 | 627600.0 | 3.45 |
2020-04-22 | 3.35 | 3.13 | 3.31 | 3.15 | 775300.0 | 3.15 |
2020-04-21 | 3.29 | 3.11 | 3.24 | 3.23 | 631000.0 | 3.23 |
2020-04-20 | 3.42 | 3.2 | 3.4 | 3.31 | 547800.0 | 3.31 |
2020-04-17 | 3.57 | 3.32 | 3.34 | 3.35 | 970400.0 | 3.35 |
2020-04-16 | 3.67 | 3.25 | 3.6 | 3.32 | 866200.0 | 3.32 |
2020-04-15 | 3.84 | 3.44 | 3.84 | 3.44 | 450700.0 | 3.44 |
2020-04-14 | 4.1 | 3.86 | 3.92 | 3.9 | 354900.0 | 3.9 |
2020-04-13 | 4.1 | 3.63 | 4.06 | 3.81 | 354100.0 | 3.81 |
2020-04-09 | 4.26 | 3.75 | 3.82 | 4.03 | 654900.0 | 4.03 |
2020-04-08 | 3.83 | 3.29 | 3.29 | 3.7 | 1091600.0 | 3.7 |
2020-04-07 | 3.64 | 3.12 | 3.5 | 3.2 | 1014000.0 | 3.2 |
2020-04-06 | 3.53 | 3.26 | 3.26 | 3.34 | 584800.0 | 3.34 |
2020-04-03 | 3.5 | 3.05 | 3.5 | 3.1 | 1909000.0 | 3.1 |
2020-04-02 | 3.66 | 3.27 | 3.61 | 3.51 | 750000.0 | 3.51 |
2020-04-01 | 3.84 | 3.55 | 3.7 | 3.64 | 714600.0 | 3.64 |
2020-03-31 | 4.23 | 3.74 | 4.21 | 3.82 | 1255000.0 | 3.82 |
2020-03-30 | 4.25 | 3.85 | 3.85 | 4.16 | 2225400.0 | 4.16 |
2020-03-27 | 4.33 | 3.83 | 4.24 | 3.86 | 1807100.0 | 3.86 |
2020-03-26 | 4.45 | 4.06 | 4.13 | 4.36 | 1040600.0 | 4.36 |
2020-03-25 | 4.3 | 3.88 | 4.15 | 4.08 | 1136000.0 | 4.08 |
2020-03-24 | 4.26 | 3.5 | 3.54 | 4.12 | 4158100.0 | 4.12 |
2020-03-23 | 3.86 | 3.25 | 3.81 | 3.4 | 1128000.0 | 3.4 |
2020-03-20 | 4.35 | 3.71 | 4.06 | 3.81 | 1764900.0 | 3.81 |
2020-03-19 | 4.22 | 3.06 | 4.22 | 4.01 | 1946000.0 | 4.01 |
2020-03-18 | 4.74 | 3.61 | 4.62 | 4.3 | 1393200.0 | 4.3 |
2020-03-17 | 5.26 | 4.73 | 5.2 | 5.05 | 2128200.0 | 5.05 |
2020-03-16 | 5.15 | 4.66 | 4.67 | 5.09 | 2102900.0 | 5.09 |
2020-03-13 | 5.4 | 5.08 | 5.37 | 5.25 | 600200.0 | 5.25 |
2020-03-12 | 5.43 | 4.62 | 5.43 | 5.15 | 809300.0 | 5.15 |
2020-03-11 | 6.07 | 5.47 | 5.84 | 5.75 | 1347200.0 | 5.75 |
2020-03-10 | 6.09 | 5.52 | 6.03 | 6.0 | 1507300.0 | 6.0 |
2020-03-09 | 6.06 | 5.59 | 5.72 | 5.8 | 1528800.0 | 5.8 |
2020-03-06 | 6.23 | 5.8 | 5.85 | 6.11 | 957300.0 | 6.11 |
2020-03-05 | 6.43 | 5.99 | 6.34 | 6.04 | 1097300.0 | 6.04 |
2020-03-04 | 6.87 | 6.08 | 6.21 | 6.49 | 2462500.0 | 6.49 |
2020-03-03 | 7.75 | 6.09 | 7.67 | 6.18 | 3690600.0 | 6.18 |
2020-03-02 | 8.07 | 7.66 | 8.01 | 7.87 | 545800.0 | 7.87 |
2020-02-28 | 8.03 | 7.19 | 7.22 | 7.98 | 631100.0 | 7.98 |
2020-02-27 | 7.8 | 7.05 | 7.07 | 7.66 | 734800.0 | 7.66 |
2020-02-26 | 8.34 | 7.74 | 8.14 | 7.79 | 434000.0 | 7.79 |
2020-02-25 | 8.5 | 7.94 | 8.4 | 8.06 | 387600.0 | 8.06 |
2020-02-24 | 8.51 | 8.27 | 8.34 | 8.38 | 457000.0 | 8.38 |
2020-02-21 | 8.92 | 8.6 | 8.83 | 8.76 | 310600.0 | 8.76 |
2020-02-20 | 9.17 | 8.71 | 8.87 | 8.85 | 608600.0 | 8.85 |
2020-02-19 | 8.89 | 8.43 | 8.88 | 8.85 | 436100.0 | 8.85 |
2020-02-18 | 9.1 | 8.76 | 9.0 | 8.88 | 203600.0 | 8.88 |