名前 | Invacare Corporation Common Stock |
ティッカー | IVC |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.99 | 8.55 | 8.69 | 8.95 | 347400.0 | 8.95 |
2021-02-12 | 9.68 | 8.58 | 9.64 | 8.58 | 614000.0 | 8.58 |
2021-02-11 | 10.69 | 9.5 | 10.69 | 9.64 | 494900.0 | 9.64 |
2021-02-10 | 10.69 | 10.11 | 10.65 | 10.42 | 212100.0 | 10.42 |
2021-02-09 | 10.71 | 10.4 | 10.49 | 10.59 | 429500.0 | 10.59 |
2021-02-08 | 10.62 | 10.26 | 10.44 | 10.51 | 115600.0 | 10.51 |
2021-02-05 | 10.44 | 10.0 | 10.1 | 10.36 | 98900.0 | 10.36 |
2021-02-04 | 10.24 | 9.82 | 10.2 | 10.07 | 97900.0 | 10.07 |
2021-02-03 | 10.24 | 9.74 | 10.13 | 10.17 | 152100.0 | 10.17 |
2021-02-02 | 10.5 | 10.1 | 10.26 | 10.14 | 171400.0 | 10.14 |
2021-02-01 | 10.16 | 9.18 | 9.35 | 10.06 | 191800.0 | 10.06 |
2021-01-29 | 9.64 | 9.13 | 9.38 | 9.36 | 114300.0 | 9.36 |
2021-01-28 | 10.36 | 9.34 | 10.3 | 9.35 | 168000.0 | 9.35 |
2021-01-27 | 10.94 | 9.42 | 9.56 | 10.14 | 371300.0 | 10.14 |
2021-01-26 | 10.09 | 9.7 | 10.09 | 9.77 | 111300.0 | 9.77 |
2021-01-25 | 10.02 | 9.64 | 9.85 | 9.92 | 93500.0 | 9.92 |
2021-01-22 | 9.96 | 9.35 | 9.67 | 9.93 | 140000.0 | 9.93 |
2021-01-21 | 10.47 | 9.79 | 10.3 | 9.8 | 169900.0 | 9.8 |
2021-01-20 | 10.74 | 10.23 | 10.31 | 10.4 | 141600.0 | 10.4 |
2021-01-19 | 10.31 | 9.85 | 9.85 | 10.3 | 144400.0 | 10.3 |
2021-01-15 | 10.43 | 9.68 | 10.22 | 9.72 | 128500.0 | 9.72 |
2021-01-14 | 10.62 | 10.26 | 10.27 | 10.37 | 145100.0 | 10.37 |
2021-01-13 | 10.54 | 9.74 | 10.07 | 10.2 | 188400.0 | 10.2 |
2021-01-12 | 10.25 | 9.53 | 9.95 | 10.2 | 85500.0 | 10.2 |
2021-01-11 | 10.1 | 9.65 | 10.04 | 9.9 | 136000.0 | 9.9 |
2021-01-08 | 10.26 | 9.9 | 10.15 | 10.12 | 152300.0 | 10.12 |
2021-01-07 | 10.26 | 9.33 | 9.65 | 10.1 | 298100.0 | 10.1 |
2021-01-06 | 9.81 | 9.38 | 9.38 | 9.68 | 285300.0 | 9.68 |
2021-01-05 | 9.53 | 8.85 | 8.85 | 9.22 | 276400.0 | 9.22 |
2021-01-04 | 9.34 | 8.71 | 9.01 | 8.87 | 285800.0 | 8.87 |
2020-12-31 | 9.06 | 8.5 | 8.66 | 8.95 | 240200.0 | 8.95 |
2020-12-30 | 8.74 | 8.51 | 8.69 | 8.67 | 148500.0 | 8.67 |
2020-12-29 | 8.76 | 8.42 | 8.62 | 8.69 | 134500.0 | 8.69 |
2020-12-28 | 8.87 | 8.4 | 8.6 | 8.6 | 225500.0 | 8.6 |
2020-12-24 | 8.56 | 8.29 | 8.52 | 8.56 | 66700.0 | 8.56 |
2020-12-23 | 8.46 | 8.12 | 8.33 | 8.45 | 274800.0 | 8.45 |
2020-12-22 | 8.47 | 7.99 | 8.39 | 8.27 | 198400.0 | 8.27 |
2020-12-21 | 8.42 | 8.03 | 8.25 | 8.34 | 331700.0 | 8.34 |
2020-12-18 | 8.86 | 8.44 | 8.72 | 8.47 | 478500.0 | 8.47 |
2020-12-17 | 8.86 | 8.34 | 8.67 | 8.69 | 219600.0 | 8.69 |
2020-12-16 | 9.31 | 8.64 | 9.15 | 8.67 | 302200.0 | 8.67 |
2020-12-15 | 9.24 | 8.67 | 9.12 | 9.11 | 194600.0 | 9.11 |
2020-12-14 | 9.23 | 8.99 | 9.13 | 9.08 | 106900.0 | 9.08 |
2020-12-11 | 9.18 | 8.8 | 9.02 | 9.05 | 134200.0 | 9.05 |
2020-12-10 | 9.5 | 9.04 | 9.36 | 9.13 | 208400.0 | 9.13 |
2020-12-09 | 9.67 | 9.3 | 9.49 | 9.42 | 169300.0 | 9.42 |
2020-12-08 | 9.58 | 9.05 | 9.26 | 9.55 | 148000.0 | 9.55 |
2020-12-07 | 9.39 | 8.87 | 9.11 | 9.32 | 216600.0 | 9.32 |
2020-12-04 | 9.17 | 8.53 | 8.57 | 9.09 | 231800.0 | 9.09 |
2020-12-03 | 8.57 | 8.27 | 8.27 | 8.53 | 122800.0 | 8.53 |
2020-12-02 | 8.48 | 8.2 | 8.33 | 8.36 | 155500.0 | 8.36 |
2020-12-01 | 8.57 | 8.23 | 8.53 | 8.36 | 190600.0 | 8.36 |
2020-11-30 | 8.74 | 8.38 | 8.66 | 8.53 | 139500.0 | 8.53 |
2020-11-27 | 8.81 | 8.47 | 8.66 | 8.8 | 56200.0 | 8.8 |
2020-11-25 | 9.06 | 8.67 | 9.04 | 8.76 | 138100.0 | 8.76 |
2020-11-24 | 9.24 | 9.01 | 9.03 | 9.11 | 161700.0 | 9.11 |
2020-11-23 | 9.08 | 8.77 | 8.98 | 8.98 | 199100.0 | 8.98 |
2020-11-20 | 8.95 | 8.56 | 8.79 | 8.88 | 134000.0 | 8.88 |
2020-11-19 | 9.0 | 8.57 | 8.66 | 8.87 | 164300.0 | 8.87 |
2020-11-18 | 9.0 | 8.62 | 8.78 | 8.67 | 185700.0 | 8.67 |
2020-11-17 | 8.79 | 8.27 | 8.51 | 8.66 | 389300.0 | 8.66 |
2020-11-16 | 8.71 | 8.16 | 8.38 | 8.56 | 285000.0 | 8.56 |
2020-11-13 | 8.43 | 8.08 | 8.1 | 8.21 | 195200.0 | 8.21 |
2020-11-12 | 8.08 | 7.85 | 7.97 | 8.01 | 150600.0 | 8.01 |
2020-11-11 | 8.33 | 7.96 | 8.02 | 8.06 | 199100.0 | 8.06 |
2020-11-10 | 8.15 | 7.93 | 8.07 | 8.04 | 237900.0 | 8.04 |
2020-11-09 | 8.32 | 7.81 | 8.17 | 7.87 | 441600.0 | 7.87 |
2020-11-06 | 7.98 | 7.56 | 7.9 | 7.75 | 164100.0 | 7.75 |
2020-11-05 | 8.05 | 7.82 | 7.84 | 7.85 | 235800.0 | 7.85 |
2020-11-04 | 8.04 | 7.75 | 7.89 | 7.86 | 183300.0 | 7.86 |
2020-11-03 | 8.42 | 7.94 | 7.98 | 7.97 | 320300.0 | 7.97 |
2020-11-02 | 8.29 | 7.4 | 8.12 | 7.9 | 370300.0 | 7.9 |
2020-10-30 | 8.2 | 7.29 | 7.29 | 8.11 | 524200.0 | 8.11 |
2020-10-29 | 7.3 | 6.87 | 7.29 | 7.19 | 375400.0 | 7.19 |
2020-10-28 | 7.73 | 7.2 | 7.55 | 7.37 | 272600.0 | 7.37 |
2020-10-27 | 7.71 | 7.14 | 7.14 | 7.71 | 280500.0 | 7.71 |
2020-10-26 | 7.26 | 6.95 | 7.02 | 7.18 | 172800.0 | 7.18 |
2020-10-23 | 7.74 | 6.98 | 7.65 | 7.16 | 369900.0 | 7.16 |
2020-10-22 | 7.64 | 7.22 | 7.45 | 7.59 | 340800.0 | 7.59 |
2020-10-21 | 7.56 | 7.26 | 7.52 | 7.43 | 127300.0 | 7.43 |
2020-10-20 | 7.76 | 7.42 | 7.52 | 7.51 | 202000.0 | 7.51 |
2020-10-19 | 7.7 | 7.29 | 7.6 | 7.47 | 304500.0 | 7.47 |
2020-10-16 | 7.99 | 7.66 | 7.83 | 7.68 | 207300.0 | 7.68 |
2020-10-15 | 8.1 | 7.77 | 8.05 | 7.89 | 241700.0 | 7.89 |
2020-10-14 | 8.44 | 8.0 | 8.38 | 8.12 | 128200.0 | 8.12 |
2020-10-13 | 8.44 | 7.96 | 8.2 | 8.37 | 139800.0 | 8.37 |
2020-10-12 | 8.35 | 8.06 | 8.35 | 8.32 | 128100.0 | 8.32 |
2020-10-09 | 8.54 | 8.2 | 8.33 | 8.36 | 154500.0 | 8.36 |
2020-10-08 | 8.28 | 7.95 | 8.23 | 8.23 | 170700.0 | 8.23 |
2020-10-07 | 8.3 | 7.91 | 7.96 | 8.1 | 196200.0 | 8.1 |
2020-10-06 | 8.35 | 7.8 | 8.12 | 7.87 | 282800.0 | 7.87 |
2020-10-05 | 8.36 | 7.89 | 7.89 | 8.04 | 293900.0 | 8.04 |
2020-10-02 | 7.99 | 7.52 | 7.75 | 7.86 | 192200.0 | 7.86 |
2020-10-01 | 7.96 | 7.5 | 7.59 | 7.87 | 183800.0 | 7.87 |
2020-09-30 | 7.6 | 7.35 | 7.35 | 7.52 | 304500.0 | 7.52 |
2020-09-29 | 7.53 | 7.34 | 7.44 | 7.4 | 94900.0 | 7.4 |
2020-09-28 | 7.65 | 7.36 | 7.5 | 7.45 | 418800.0 | 7.45 |
2020-09-25 | 7.48 | 6.76 | 6.95 | 7.4 | 161800.0 | 7.4 |
2020-09-24 | 7.27 | 6.82 | 7.11 | 7.0 | 468600.0 | 7.0 |
2020-09-23 | 7.36 | 7.07 | 7.27 | 7.11 | 343800.0 | 7.11 |
2020-09-22 | 7.61 | 7.24 | 7.44 | 7.27 | 460200.0 | 7.27 |
2020-09-21 | 7.54 | 7.03 | 7.15 | 7.5 | 292000.0 | 7.5 |
2020-09-18 | 7.78 | 7.2 | 7.28 | 7.35 | 479900.0 | 7.35 |
2020-09-17 | 7.26 | 6.78 | 6.91 | 7.22 | 289900.0 | 7.22 |
2020-09-16 | 7.21 | 6.95 | 6.95 | 7.04 | 164500.0 | 7.04 |
2020-09-15 | 7.16 | 6.81 | 6.94 | 6.88 | 154500.0 | 6.88 |
2020-09-14 | 6.94 | 6.71 | 6.78 | 6.8 | 212200.0 | 6.8 |
2020-09-11 | 6.89 | 6.65 | 6.8 | 6.72 | 153900.0 | 6.72 |
2020-09-10 | 7.01 | 6.71 | 6.91 | 6.72 | 189700.0 | 6.72 |
2020-09-09 | 7.1 | 6.75 | 6.78 | 6.88 | 230700.0 | 6.88 |
2020-09-08 | 6.84 | 6.39 | 6.57 | 6.71 | 258600.0 | 6.71 |
2020-09-04 | 6.72 | 6.4 | 6.72 | 6.69 | 501900.0 | 6.69 |
2020-09-03 | 6.8 | 6.45 | 6.8 | 6.63 | 292800.0 | 6.63 |
2020-09-02 | 6.8 | 6.63 | 6.7 | 6.79 | 166900.0 | 6.79 |
2020-09-01 | 6.78 | 6.49 | 6.71 | 6.74 | 330300.0 | 6.74 |
2020-08-31 | 6.88 | 6.48 | 6.88 | 6.78 | 301900.0 | 6.78 |
2020-08-28 | 6.99 | 6.77 | 6.93 | 6.9 | 205200.0 | 6.9 |
2020-08-27 | 7.05 | 6.75 | 6.9 | 6.91 | 208700.0 | 6.91 |
2020-08-26 | 7.15 | 6.65 | 7.15 | 6.87 | 267500.0 | 6.87 |
2020-08-25 | 7.24 | 6.89 | 7.07 | 7.19 | 266000.0 | 7.19 |
2020-08-24 | 7.25 | 6.86 | 7.25 | 7.01 | 382000.0 | 7.01 |
2020-08-21 | 7.22 | 6.92 | 7.15 | 7.18 | 307500.0 | 7.18 |
2020-08-20 | 7.34 | 6.97 | 7.32 | 7.14 | 343300.0 | 7.14 |
2020-08-19 | 8.01 | 7.42 | 7.72 | 7.42 | 541400.0 | 7.42 |
2020-08-18 | 8.04 | 6.82 | 6.82 | 7.6 | 1798700.0 | 7.6 |
2020-08-17 | 6.87 | 6.65 | 6.77 | 6.82 | 381500.0 | 6.82 |
2020-08-14 | 6.92 | 6.7 | 6.86 | 6.8 | 200600.0 | 6.8 |
2020-08-13 | 7.16 | 6.92 | 7.09 | 6.95 | 120200.0 | 6.95 |
2020-08-12 | 7.25 | 6.94 | 7.24 | 7.1 | 126200.0 | 7.1 |
2020-08-11 | 7.33 | 7.11 | 7.33 | 7.13 | 183800.0 | 7.13 |
2020-08-10 | 7.39 | 7.13 | 7.22 | 7.24 | 99300.0 | 7.24 |
2020-08-07 | 7.34 | 6.77 | 6.78 | 7.15 | 240400.0 | 7.15 |
2020-08-06 | 7.53 | 6.74 | 7.47 | 6.88 | 282100.0 | 6.88 |
2020-08-05 | 7.41 | 6.77 | 6.92 | 7.39 | 348200.0 | 7.39 |
2020-08-04 | 7.08 | 6.8 | 6.96 | 6.83 | 182400.0 | 6.83 |
2020-08-03 | 7.22 | 6.99 | 7.11 | 7.01 | 554000.0 | 7.01 |
2020-07-31 | 7.07 | 6.71 | 6.86 | 7.04 | 579300.0 | 7.04 |
2020-07-30 | 7.08 | 6.62 | 6.71 | 6.97 | 165100.0 | 6.97 |
2020-07-29 | 6.97 | 6.61 | 6.77 | 6.88 | 108100.0 | 6.88 |
2020-07-28 | 6.88 | 6.52 | 6.86 | 6.73 | 295700.0 | 6.73 |
2020-07-27 | 6.98 | 6.51 | 6.77 | 6.92 | 339600.0 | 6.92 |
2020-07-24 | 7.24 | 6.76 | 7.19 | 6.82 | 145100.0 | 6.82 |
2020-07-23 | 7.53 | 6.95 | 6.95 | 7.19 | 208700.0 | 7.19 |
2020-07-22 | 7.22 | 6.85 | 6.85 | 7.0 | 322300.0 | 7.0 |
2020-07-21 | 7.0 | 6.77 | 6.85 | 6.9 | 191400.0 | 6.9 |
2020-07-20 | 7.06 | 6.65 | 7.06 | 6.78 | 281900.0 | 6.78 |
2020-07-17 | 7.32 | 6.88 | 6.92 | 7.1 | 180100.0 | 7.1 |
2020-07-16 | 7.18 | 6.83 | 7.09 | 6.91 | 263600.0 | 6.91 |
2020-07-15 | 7.39 | 6.75 | 6.87 | 7.14 | 438700.0 | 7.14 |
2020-07-14 | 6.83 | 6.13 | 6.28 | 6.65 | 572400.0 | 6.65 |
2020-07-13 | 6.62 | 6.1 | 6.25 | 6.33 | 519600.0 | 6.33 |
2020-07-10 | 6.27 | 6.06 | 6.21 | 6.16 | 158100.0 | 6.16 |
2020-07-09 | 6.25 | 5.97 | 6.22 | 6.17 | 326300.0 | 6.17 |
2020-07-08 | 6.49 | 6.1 | 6.29 | 6.24 | 171800.0 | 6.24 |
2020-07-07 | 6.59 | 6.25 | 6.3 | 6.34 | 336200.0 | 6.34 |
2020-07-06 | 6.63 | 6.28 | 6.61 | 6.42 | 242900.0 | 6.42 |
2020-07-02 | 6.72 | 6.43 | 6.61 | 6.45 | 245800.0 | 6.45 |
2020-07-01 | 6.66 | 6.32 | 6.37 | 6.47 | 394900.0 | 6.47 |
2020-06-30 | 6.56 | 6.24 | 6.52 | 6.37 | 211700.0 | 6.37 |
2020-06-29 | 6.7 | 6.06 | 6.06 | 6.59 | 250600.0 | 6.59 |
2020-06-26 | 6.25 | 5.9 | 6.1 | 5.95 | 967900.0 | 5.95 |
2020-06-25 | 6.47 | 6.01 | 6.35 | 6.11 | 252100.0 | 6.11 |
2020-06-24 | 6.62 | 6.2 | 6.56 | 6.41 | 329800.0 | 6.41 |
2020-06-23 | 6.79 | 6.49 | 6.7 | 6.64 | 281400.0 | 6.64 |
2020-06-22 | 6.56 | 6.15 | 6.23 | 6.53 | 390300.0 | 6.53 |
2020-06-19 | 6.41 | 5.99 | 6.17 | 6.29 | 737200.0 | 6.29 |
2020-06-18 | 6.54 | 5.95 | 6.52 | 6.14 | 673400.0 | 6.14 |
2020-06-17 | 7.04 | 6.51 | 7.04 | 6.55 | 554600.0 | 6.55 |
2020-06-16 | 7.48 | 6.78 | 7.28 | 7.03 | 679000.0 | 7.03 |
2020-06-15 | 7.09 | 6.59 | 6.61 | 6.93 | 300800.0 | 6.93 |
2020-06-12 | 7.47 | 6.8 | 7.43 | 6.9 | 462500.0 | 6.9 |
2020-06-11 | 7.15 | 6.66 | 6.79 | 7.07 | 481800.0 | 7.07 |
2020-06-10 | 7.61 | 7.07 | 7.61 | 7.18 | 410400.0 | 7.18 |
2020-06-09 | 8.16 | 7.69 | 8.0 | 7.71 | 323900.0 | 7.71 |
2020-06-08 | 8.31 | 7.94 | 8.01 | 8.13 | 247900.0 | 8.13 |
2020-06-05 | 8.11 | 7.53 | 7.56 | 7.86 | 309900.0 | 7.86 |
2020-06-04 | 7.43 | 6.75 | 6.78 | 7.24 | 334800.0 | 7.24 |
2020-06-03 | 7.08 | 6.77 | 6.99 | 6.86 | 467100.0 | 6.86 |
2020-06-02 | 7.03 | 6.74 | 6.77 | 6.86 | 302200.0 | 6.86 |
2020-06-01 | 7.24 | 6.13 | 6.16 | 6.71 | 699500.0 | 6.71 |
2020-05-29 | 6.56 | 5.94 | 6.41 | 6.16 | 339400.0 | 6.16 |
2020-05-28 | 7.01 | 6.49 | 6.94 | 6.52 | 388900.0 | 6.52 |
2020-05-27 | 7.2 | 6.73 | 7.2 | 6.88 | 295100.0 | 6.88 |
2020-05-26 | 7.34 | 6.67 | 7.25 | 7.04 | 460200.0 | 7.04 |
2020-05-22 | 7.5 | 6.81 | 7.15 | 7.0 | 289000.0 | 7.0 |
2020-05-21 | 7.16 | 6.33 | 6.38 | 7.13 | 427200.0 | 7.13 |
2020-05-20 | 6.72 | 6.36 | 6.54 | 6.5 | 379100.0 | 6.5 |
2020-05-19 | 6.71 | 6.24 | 6.45 | 6.43 | 377600.0 | 6.43 |
2020-05-18 | 6.73 | 6.14 | 6.14 | 6.53 | 531100.0 | 6.53 |
2020-05-15 | 6.09 | 5.55 | 5.55 | 5.89 | 656700.0 | 5.89 |
2020-05-14 | 5.66 | 4.91 | 5.08 | 5.66 | 819900.0 | 5.66 |
2020-05-13 | 5.47 | 5.01 | 5.46 | 5.2 | 450600.0 | 5.2 |
2020-05-12 | 5.78 | 5.48 | 5.52 | 5.49 | 596200.0 | 5.49 |
2020-05-11 | 5.8 | 5.27 | 5.8 | 5.58 | 529800.0 | 5.58 |
2020-05-08 | 6.37 | 5.84 | 6.32 | 5.89 | 443400.0 | 5.89 |
2020-05-07 | 7.27 | 5.98 | 6.96 | 6.23 | 682400.0 | 6.23 |
2020-05-06 | 7.3 | 6.5 | 7.2 | 6.62 | 437000.0 | 6.62 |
2020-05-05 | 7.56 | 6.92 | 6.96 | 7.17 | 339200.0 | 7.17 |
2020-05-04 | 7.29 | 6.89 | 7.0 | 6.94 | 402000.0 | 6.94 |
2020-05-01 | 7.34 | 6.92 | 7.29 | 7.14 | 377600.0 | 7.14 |
2020-04-30 | 7.77 | 7.49 | 7.77 | 7.52 | 270400.0 | 7.52 |
2020-04-29 | 8.17 | 7.83 | 7.94 | 7.97 | 332700.0 | 7.97 |
2020-04-28 | 7.89 | 7.41 | 7.6 | 7.73 | 371800.0 | 7.73 |
2020-04-27 | 7.46 | 7.25 | 7.45 | 7.45 | 276700.0 | 7.45 |
2020-04-24 | 7.41 | 7.11 | 7.24 | 7.33 | 162400.0 | 7.33 |
2020-04-23 | 7.48 | 7.0 | 7.11 | 7.26 | 231500.0 | 7.26 |
2020-04-22 | 7.18 | 6.75 | 6.94 | 7.1 | 233600.0 | 7.1 |
2020-04-21 | 6.92 | 6.54 | 6.8 | 6.78 | 184100.0 | 6.78 |
2020-04-20 | 7.2 | 6.59 | 6.74 | 7.03 | 270000.0 | 7.03 |
2020-04-17 | 6.99 | 6.42 | 6.69 | 6.96 | 292500.0 | 6.96 |
2020-04-16 | 6.75 | 6.32 | 6.63 | 6.5 | 411600.0 | 6.5 |
2020-04-15 | 7.02 | 6.44 | 6.86 | 6.64 | 409900.0 | 6.64 |
2020-04-14 | 7.5 | 6.9 | 6.9 | 7.15 | 529500.0 | 7.15 |
2020-04-13 | 6.93 | 6.31 | 6.46 | 6.66 | 482200.0 | 6.66 |
2020-04-09 | 6.56 | 5.84 | 5.95 | 6.49 | 621000.0 | 6.49 |
2020-04-08 | 6.05 | 5.66 | 6.0 | 5.8 | 421000.0 | 5.8 |
2020-04-07 | 6.71 | 5.92 | 6.66 | 5.94 | 311200.0 | 5.94 |
2020-04-06 | 6.59 | 6.14 | 6.14 | 6.41 | 508500.0 | 6.41 |
2020-04-03 | 6.33 | 5.79 | 6.23 | 5.9 | 361100.0 | 5.9 |
2020-04-02 | 6.67 | 6.05 | 6.35 | 6.29 | 294700.0 | 6.29 |
2020-04-01 | 7.36 | 6.36 | 7.05 | 6.53 | 532600.0 | 6.52 |
2020-03-31 | 7.83 | 7.03 | 7.17 | 7.43 | 526200.0 | 7.42 |
2020-03-30 | 7.45 | 6.63 | 7.4 | 7.2 | 442300.0 | 7.19 |
2020-03-27 | 7.2 | 6.07 | 6.52 | 7.2 | 396800.0 | 7.19 |
2020-03-26 | 6.82 | 5.68 | 5.8 | 6.8 | 427000.0 | 6.79 |
2020-03-25 | 6.33 | 5.55 | 6.11 | 5.73 | 616100.0 | 5.72 |
2020-03-24 | 6.11 | 4.74 | 4.75 | 6.07 | 831200.0 | 6.06 |
2020-03-23 | 4.68 | 4.0 | 4.68 | 4.5 | 601600.0 | 4.49 |
2020-03-20 | 5.27 | 4.43 | 4.76 | 4.58 | 711100.0 | 4.57 |
2020-03-19 | 5.09 | 4.37 | 4.59 | 4.72 | 431000.0 | 4.71 |
2020-03-18 | 5.11 | 3.9 | 5.08 | 4.61 | 498800.0 | 4.6 |
2020-03-17 | 5.54 | 4.86 | 5.2 | 5.47 | 660900.0 | 5.46 |
2020-03-16 | 5.7 | 4.43 | 5.05 | 5.06 | 529000.0 | 5.05 |
2020-03-13 | 5.8 | 5.09 | 5.59 | 5.69 | 708200.0 | 5.68 |
2020-03-12 | 5.67 | 4.99 | 5.61 | 5.22 | 324100.0 | 5.21 |
2020-03-11 | 6.63 | 6.03 | 6.56 | 6.05 | 447500.0 | 6.04 |
2020-03-10 | 6.93 | 6.56 | 6.92 | 6.81 | 378400.0 | 6.8 |
2020-03-09 | 6.93 | 6.53 | 6.71 | 6.68 | 316300.0 | 6.67 |
2020-03-06 | 7.53 | 7.03 | 7.22 | 7.42 | 685200.0 | 7.41 |
2020-03-05 | 7.78 | 7.45 | 7.75 | 7.57 | 540700.0 | 7.55 |
2020-03-04 | 8.12 | 7.53 | 7.89 | 8.09 | 276000.0 | 8.07 |
2020-03-03 | 8.16 | 7.34 | 7.93 | 7.57 | 333800.0 | 7.55 |
2020-03-02 | 8.02 | 7.41 | 7.6 | 7.96 | 485000.0 | 7.94 |
2020-02-28 | 8.0 | 7.42 | 7.77 | 7.58 | 561300.0 | 7.56 |
2020-02-27 | 8.44 | 7.52 | 7.92 | 8.01 | 531200.0 | 7.99 |
2020-02-26 | 8.63 | 8.19 | 8.5 | 8.19 | 357500.0 | 8.17 |
2020-02-25 | 9.02 | 8.44 | 9.01 | 8.5 | 625400.0 | 8.48 |
2020-02-24 | 9.14 | 8.35 | 8.57 | 9.01 | 368000.0 | 8.99 |
2020-02-21 | 9.06 | 8.73 | 8.92 | 9.01 | 256900.0 | 8.99 |
2020-02-20 | 8.99 | 8.67 | 8.82 | 8.95 | 201000.0 | 8.93 |
2020-02-19 | 9.01 | 8.64 | 8.73 | 8.93 | 206100.0 | 8.91 |
2020-02-18 | 8.95 | 8.6 | 8.94 | 8.72 | 254800.0 | 8.7 |