名前 | Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) |
ティッカー | NVGS |
国 | Isle of Man |
上場年 | 2013.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.89 | 10.17 | 10.72 | 10.33 | 82000.0 | 10.33 |
2021-02-12 | 10.53 | 9.57 | 9.61 | 10.46 | 134200.0 | 10.46 |
2021-02-11 | 9.78 | 9.45 | 9.68 | 9.7 | 117900.0 | 9.7 |
2021-02-10 | 9.95 | 9.55 | 9.95 | 9.73 | 69400.0 | 9.73 |
2021-02-09 | 10.0 | 9.55 | 9.79 | 9.83 | 90200.0 | 9.83 |
2021-02-08 | 9.99 | 9.69 | 9.8 | 9.77 | 89600.0 | 9.77 |
2021-02-05 | 9.8 | 9.45 | 9.45 | 9.69 | 75200.0 | 9.69 |
2021-02-04 | 9.85 | 9.45 | 9.48 | 9.45 | 106400.0 | 9.45 |
2021-02-03 | 9.57 | 9.15 | 9.41 | 9.38 | 195800.0 | 9.38 |
2021-02-02 | 9.75 | 9.32 | 9.74 | 9.34 | 149700.0 | 9.34 |
2021-02-01 | 9.78 | 9.32 | 9.77 | 9.66 | 78000.0 | 9.66 |
2021-01-29 | 10.31 | 9.55 | 9.61 | 9.59 | 96300.0 | 9.59 |
2021-01-28 | 9.73 | 9.27 | 9.51 | 9.48 | 107800.0 | 9.48 |
2021-01-27 | 10.29 | 9.37 | 10.29 | 9.48 | 201300.0 | 9.48 |
2021-01-26 | 11.15 | 10.6 | 10.86 | 10.72 | 78500.0 | 10.72 |
2021-01-25 | 10.94 | 10.53 | 10.9 | 10.9 | 180300.0 | 10.9 |
2021-01-22 | 11.09 | 10.84 | 11.02 | 10.93 | 57100.0 | 10.93 |
2021-01-21 | 11.25 | 10.9 | 11.1 | 11.08 | 68500.0 | 11.08 |
2021-01-20 | 11.31 | 10.99 | 11.18 | 11.11 | 117200.0 | 11.11 |
2021-01-19 | 11.18 | 10.87 | 11.11 | 11.06 | 144300.0 | 11.06 |
2021-01-15 | 11.66 | 10.91 | 11.59 | 10.98 | 199900.0 | 10.98 |
2021-01-14 | 11.71 | 10.98 | 11.08 | 11.58 | 175800.0 | 11.58 |
2021-01-13 | 11.54 | 10.92 | 11.36 | 11.06 | 211700.0 | 11.06 |
2021-01-12 | 11.55 | 11.0 | 11.25 | 11.3 | 214300.0 | 11.3 |
2021-01-11 | 11.25 | 10.43 | 10.43 | 11.16 | 238200.0 | 11.16 |
2021-01-08 | 10.66 | 10.4 | 10.54 | 10.43 | 259400.0 | 10.43 |
2021-01-07 | 11.07 | 10.37 | 10.6 | 10.47 | 197800.0 | 10.47 |
2021-01-06 | 10.7 | 10.33 | 10.6 | 10.51 | 111600.0 | 10.51 |
2021-01-05 | 10.79 | 10.3 | 10.55 | 10.48 | 129900.0 | 10.48 |
2021-01-04 | 11.16 | 10.32 | 11.01 | 10.43 | 96200.0 | 10.43 |
2020-12-31 | 11.27 | 10.76 | 10.91 | 10.95 | 51400.0 | 10.95 |
2020-12-30 | 11.27 | 10.78 | 10.94 | 10.97 | 96100.0 | 10.97 |
2020-12-29 | 11.16 | 10.91 | 11.16 | 10.98 | 112700.0 | 10.98 |
2020-12-28 | 11.43 | 10.9 | 11.27 | 11.0 | 138100.0 | 11.0 |
2020-12-24 | 11.24 | 10.84 | 11.0 | 11.15 | 32300.0 | 11.15 |
2020-12-23 | 11.25 | 10.9 | 11.03 | 10.98 | 90600.0 | 10.98 |
2020-12-22 | 11.33 | 10.79 | 10.94 | 10.9 | 179400.0 | 10.9 |
2020-12-21 | 11.39 | 10.76 | 10.91 | 10.94 | 243500.0 | 10.94 |
2020-12-18 | 11.34 | 10.73 | 10.73 | 11.15 | 196400.0 | 11.15 |
2020-12-17 | 11.2 | 9.87 | 9.96 | 10.69 | 404500.0 | 10.69 |
2020-12-16 | 9.97 | 9.28 | 9.85 | 9.94 | 249200.0 | 9.94 |
2020-12-15 | 9.99 | 9.0 | 9.1 | 9.84 | 370200.0 | 9.84 |
2020-12-14 | 9.0 | 8.79 | 8.91 | 8.94 | 145700.0 | 8.94 |
2020-12-11 | 8.95 | 8.44 | 8.44 | 8.89 | 187400.0 | 8.89 |
2020-12-10 | 8.55 | 7.82 | 7.92 | 8.54 | 195000.0 | 8.54 |
2020-12-09 | 8.14 | 7.7 | 7.92 | 7.89 | 167600.0 | 7.89 |
2020-12-08 | 8.25 | 7.88 | 7.98 | 7.96 | 106800.0 | 7.96 |
2020-12-07 | 8.35 | 7.9 | 8.02 | 8.05 | 109300.0 | 8.05 |
2020-12-04 | 8.2 | 7.8 | 7.82 | 8.1 | 115300.0 | 8.1 |
2020-12-03 | 7.99 | 7.7 | 7.72 | 7.75 | 60900.0 | 7.75 |
2020-12-02 | 8.02 | 7.67 | 7.79 | 7.68 | 123000.0 | 7.68 |
2020-12-01 | 8.24 | 7.7 | 8.13 | 7.7 | 179600.0 | 7.7 |
2020-11-30 | 8.3 | 7.78 | 8.14 | 7.82 | 223100.0 | 7.82 |
2020-11-27 | 8.55 | 8.18 | 8.47 | 8.25 | 64600.0 | 8.25 |
2020-11-25 | 8.64 | 8.17 | 8.23 | 8.41 | 83500.0 | 8.41 |
2020-11-24 | 8.3 | 8.01 | 8.14 | 8.23 | 114600.0 | 8.23 |
2020-11-23 | 8.17 | 7.81 | 7.85 | 8.01 | 109100.0 | 8.01 |
2020-11-20 | 8.17 | 7.55 | 8.06 | 7.86 | 102400.0 | 7.86 |
2020-11-19 | 8.1 | 7.85 | 7.98 | 8.04 | 201100.0 | 8.04 |
2020-11-18 | 8.15 | 7.86 | 8.0 | 8.03 | 114100.0 | 8.03 |
2020-11-17 | 7.99 | 7.65 | 7.94 | 7.93 | 54400.0 | 7.93 |
2020-11-16 | 8.11 | 7.27 | 7.65 | 8.09 | 294900.0 | 8.09 |
2020-11-13 | 7.8 | 7.35 | 7.78 | 7.49 | 394400.0 | 7.49 |
2020-11-12 | 8.08 | 7.67 | 7.96 | 7.84 | 198500.0 | 7.84 |
2020-11-11 | 7.96 | 7.3 | 7.38 | 7.94 | 111500.0 | 7.94 |
2020-11-10 | 7.4 | 7.27 | 7.27 | 7.38 | 39700.0 | 7.38 |
2020-11-09 | 7.35 | 6.52 | 6.61 | 7.26 | 96300.0 | 7.26 |
2020-11-06 | 6.98 | 6.11 | 6.86 | 6.18 | 124000.0 | 6.18 |
2020-11-05 | 7.01 | 6.75 | 6.83 | 6.79 | 77000.0 | 6.79 |
2020-11-04 | 6.98 | 6.67 | 6.98 | 6.69 | 36900.0 | 6.69 |
2020-11-03 | 7.29 | 6.93 | 6.98 | 6.97 | 51300.0 | 6.97 |
2020-11-02 | 7.06 | 6.86 | 6.99 | 6.93 | 53900.0 | 6.93 |
2020-10-30 | 7.33 | 6.84 | 7.21 | 6.85 | 43200.0 | 6.85 |
2020-10-29 | 7.23 | 6.75 | 6.83 | 7.2 | 27500.0 | 7.2 |
2020-10-28 | 7.07 | 6.84 | 7.07 | 6.89 | 47500.0 | 6.89 |
2020-10-27 | 7.75 | 7.15 | 7.46 | 7.19 | 44200.0 | 7.19 |
2020-10-26 | 7.94 | 7.46 | 7.93 | 7.48 | 61300.0 | 7.48 |
2020-10-23 | 8.09 | 7.66 | 8.0 | 8.08 | 61400.0 | 8.08 |
2020-10-22 | 8.07 | 7.55 | 8.0 | 7.87 | 108400.0 | 7.87 |
2020-10-21 | 8.08 | 7.7 | 8.02 | 8.04 | 42500.0 | 8.04 |
2020-10-20 | 8.22 | 7.77 | 7.92 | 8.08 | 34800.0 | 8.08 |
2020-10-19 | 8.25 | 7.71 | 8.25 | 7.88 | 67000.0 | 7.88 |
2020-10-16 | 8.71 | 7.93 | 8.51 | 8.16 | 68300.0 | 8.16 |
2020-10-15 | 8.61 | 8.08 | 8.22 | 8.61 | 34300.0 | 8.61 |
2020-10-14 | 8.61 | 8.29 | 8.5 | 8.45 | 16500.0 | 8.45 |
2020-10-13 | 8.72 | 8.4 | 8.72 | 8.53 | 18500.0 | 8.53 |
2020-10-12 | 8.93 | 8.55 | 8.88 | 8.72 | 32200.0 | 8.72 |
2020-10-09 | 9.17 | 8.81 | 9.06 | 8.96 | 31000.0 | 8.96 |
2020-10-08 | 9.17 | 8.96 | 9.02 | 9.06 | 21400.0 | 9.06 |
2020-10-07 | 9.4 | 8.54 | 8.54 | 9.09 | 33200.0 | 9.09 |
2020-10-06 | 9.01 | 8.38 | 8.93 | 8.55 | 29400.0 | 8.55 |
2020-10-05 | 8.91 | 8.52 | 8.54 | 8.78 | 22200.0 | 8.78 |
2020-10-02 | 8.77 | 8.16 | 8.27 | 8.54 | 42700.0 | 8.54 |
2020-10-01 | 8.51 | 8.27 | 8.27 | 8.5 | 19300.0 | 8.5 |
2020-09-30 | 8.57 | 8.13 | 8.13 | 8.36 | 33100.0 | 8.36 |
2020-09-29 | 8.43 | 8.05 | 8.26 | 8.14 | 36700.0 | 8.14 |
2020-09-28 | 8.68 | 8.28 | 8.31 | 8.42 | 39200.0 | 8.42 |
2020-09-25 | 8.32 | 8.05 | 8.26 | 8.18 | 42400.0 | 8.18 |
2020-09-24 | 8.37 | 7.91 | 8.26 | 8.23 | 51200.0 | 8.23 |
2020-09-23 | 8.84 | 8.35 | 8.63 | 8.36 | 48900.0 | 8.36 |
2020-09-22 | 9.05 | 8.69 | 9.05 | 8.71 | 25100.0 | 8.71 |
2020-09-21 | 9.43 | 8.8 | 9.31 | 8.89 | 51300.0 | 8.89 |
2020-09-18 | 9.76 | 9.4 | 9.76 | 9.5 | 66600.0 | 9.5 |
2020-09-17 | 9.76 | 9.46 | 9.54 | 9.64 | 29300.0 | 9.64 |
2020-09-16 | 9.69 | 9.14 | 9.23 | 9.65 | 65000.0 | 9.65 |
2020-09-15 | 9.72 | 9.09 | 9.59 | 9.13 | 36000.0 | 9.13 |
2020-09-14 | 9.64 | 9.38 | 9.5 | 9.53 | 35400.0 | 9.53 |
2020-09-11 | 9.72 | 8.93 | 9.0 | 9.39 | 53200.0 | 9.39 |
2020-09-10 | 9.18 | 8.85 | 9.11 | 8.97 | 26700.0 | 8.97 |
2020-09-09 | 9.34 | 9.03 | 9.34 | 9.11 | 18900.0 | 9.11 |
2020-09-08 | 9.24 | 8.78 | 9.1 | 9.15 | 55500.0 | 9.15 |
2020-09-04 | 9.51 | 9.05 | 9.51 | 9.15 | 39400.0 | 9.15 |
2020-09-03 | 9.72 | 9.09 | 9.55 | 9.44 | 59200.0 | 9.44 |
2020-09-02 | 9.69 | 9.36 | 9.61 | 9.54 | 92700.0 | 9.54 |
2020-09-01 | 9.71 | 9.25 | 9.25 | 9.59 | 70900.0 | 9.59 |
2020-08-31 | 9.44 | 8.98 | 9.25 | 9.26 | 67700.0 | 9.26 |
2020-08-28 | 9.43 | 8.65 | 8.73 | 9.22 | 95000.0 | 9.22 |
2020-08-27 | 8.85 | 8.66 | 8.81 | 8.73 | 114200.0 | 8.73 |
2020-08-26 | 9.23 | 8.81 | 9.15 | 8.87 | 70300.0 | 8.87 |
2020-08-25 | 9.31 | 8.76 | 9.25 | 9.11 | 112200.0 | 9.11 |
2020-08-24 | 9.38 | 9.09 | 9.38 | 9.28 | 46200.0 | 9.28 |
2020-08-21 | 9.45 | 9.21 | 9.37 | 9.25 | 53700.0 | 9.25 |
2020-08-20 | 9.47 | 9.15 | 9.27 | 9.4 | 26100.0 | 9.4 |
2020-08-19 | 9.52 | 9.27 | 9.43 | 9.34 | 32000.0 | 9.34 |
2020-08-18 | 9.83 | 9.26 | 9.8 | 9.41 | 49800.0 | 9.41 |
2020-08-17 | 9.95 | 9.19 | 9.28 | 9.79 | 101100.0 | 9.79 |
2020-08-14 | 9.49 | 8.68 | 9.42 | 9.15 | 172000.0 | 9.15 |
2020-08-13 | 9.56 | 8.95 | 8.99 | 9.48 | 94000.0 | 9.48 |
2020-08-12 | 9.07 | 8.79 | 8.95 | 9.02 | 134900.0 | 9.02 |
2020-08-11 | 8.94 | 8.62 | 8.74 | 8.9 | 121400.0 | 8.9 |
2020-08-10 | 8.97 | 8.01 | 8.01 | 8.63 | 101900.0 | 8.63 |
2020-08-07 | 8.36 | 7.65 | 7.91 | 8.28 | 124300.0 | 8.28 |
2020-08-06 | 8.12 | 7.76 | 7.9 | 7.85 | 53800.0 | 7.85 |
2020-08-05 | 7.96 | 7.7 | 7.75 | 7.8 | 62700.0 | 7.8 |
2020-08-04 | 7.9 | 7.61 | 7.81 | 7.75 | 49800.0 | 7.75 |
2020-08-03 | 7.78 | 7.57 | 7.64 | 7.75 | 54500.0 | 7.75 |
2020-07-31 | 7.67 | 7.38 | 7.58 | 7.64 | 42100.0 | 7.64 |
2020-07-30 | 7.75 | 7.45 | 7.72 | 7.58 | 77100.0 | 7.58 |
2020-07-29 | 8.03 | 7.43 | 7.82 | 7.91 | 83700.0 | 7.91 |
2020-07-28 | 7.98 | 7.22 | 7.28 | 7.74 | 96900.0 | 7.74 |
2020-07-27 | 7.52 | 7.19 | 7.37 | 7.28 | 104300.0 | 7.28 |
2020-07-24 | 7.45 | 7.1 | 7.45 | 7.31 | 53100.0 | 7.31 |
2020-07-23 | 7.57 | 7.04 | 7.05 | 7.57 | 66500.0 | 7.57 |
2020-07-22 | 7.27 | 6.95 | 7.22 | 7.06 | 79000.0 | 7.06 |
2020-07-21 | 7.49 | 7.0 | 7.03 | 7.39 | 75000.0 | 7.39 |
2020-07-20 | 7.06 | 6.84 | 6.86 | 7.03 | 61200.0 | 7.03 |
2020-07-17 | 7.29 | 6.84 | 7.21 | 6.95 | 93500.0 | 6.95 |
2020-07-16 | 7.32 | 7.07 | 7.11 | 7.12 | 41900.0 | 7.12 |
2020-07-15 | 7.32 | 7.01 | 7.05 | 7.12 | 142600.0 | 7.12 |
2020-07-14 | 6.99 | 6.69 | 6.69 | 6.94 | 35300.0 | 6.94 |
2020-07-13 | 6.94 | 6.61 | 6.91 | 6.82 | 64900.0 | 6.82 |
2020-07-10 | 7.05 | 6.58 | 6.66 | 6.82 | 69500.0 | 6.82 |
2020-07-09 | 6.81 | 6.55 | 6.81 | 6.77 | 182300.0 | 6.77 |
2020-07-08 | 6.9 | 6.59 | 6.6 | 6.81 | 49100.0 | 6.81 |
2020-07-07 | 6.77 | 6.55 | 6.75 | 6.59 | 33700.0 | 6.59 |
2020-07-06 | 6.96 | 6.68 | 6.8 | 6.81 | 57700.0 | 6.81 |
2020-07-02 | 6.92 | 6.66 | 6.78 | 6.67 | 71900.0 | 6.67 |
2020-07-01 | 6.84 | 6.41 | 6.41 | 6.75 | 141100.0 | 6.75 |
2020-06-30 | 6.49 | 6.12 | 6.3 | 6.43 | 110300.0 | 6.43 |
2020-06-29 | 6.56 | 6.05 | 6.25 | 6.4 | 231100.0 | 6.4 |
2020-06-26 | 6.69 | 6.21 | 6.69 | 6.25 | 98800.0 | 6.25 |
2020-06-25 | 6.82 | 6.62 | 6.79 | 6.7 | 101700.0 | 6.7 |
2020-06-24 | 7.41 | 6.8 | 7.4 | 6.82 | 129800.0 | 6.82 |
2020-06-23 | 8.0 | 7.41 | 7.88 | 7.41 | 210200.0 | 7.41 |
2020-06-22 | 7.89 | 7.43 | 7.75 | 7.88 | 246900.0 | 7.88 |
2020-06-19 | 7.86 | 7.47 | 7.63 | 7.75 | 187200.0 | 7.75 |
2020-06-18 | 7.82 | 7.08 | 7.08 | 7.43 | 212800.0 | 7.43 |
2020-06-17 | 7.31 | 6.78 | 7.04 | 7.15 | 130600.0 | 7.15 |
2020-06-16 | 7.48 | 6.96 | 7.37 | 7.01 | 59300.0 | 7.01 |
2020-06-15 | 7.19 | 6.36 | 6.56 | 7.03 | 113200.0 | 7.03 |
2020-06-12 | 7.24 | 6.67 | 6.79 | 6.9 | 98500.0 | 6.9 |
2020-06-11 | 7.35 | 6.64 | 7.12 | 6.66 | 183000.0 | 6.66 |
2020-06-10 | 7.66 | 7.12 | 7.6 | 7.44 | 141800.0 | 7.44 |
2020-06-09 | 7.89 | 7.38 | 7.89 | 7.62 | 186300.0 | 7.62 |
2020-06-08 | 8.24 | 7.84 | 8.12 | 7.98 | 198000.0 | 7.98 |
2020-06-05 | 8.1 | 7.7 | 7.87 | 7.81 | 196200.0 | 7.81 |
2020-06-04 | 7.86 | 7.34 | 7.8 | 7.39 | 257000.0 | 7.39 |
2020-06-03 | 8.42 | 7.85 | 8.25 | 7.95 | 322100.0 | 7.95 |
2020-06-02 | 8.6 | 7.88 | 8.4 | 8.27 | 576200.0 | 8.27 |
2020-06-01 | 9.97 | 7.21 | 7.27 | 8.44 | 3015000.0 | 8.44 |
2020-05-29 | 7.16 | 5.25 | 5.27 | 7.0 | 499600.0 | 7.0 |
2020-05-28 | 6.26 | 5.34 | 6.26 | 5.44 | 125800.0 | 5.44 |
2020-05-27 | 6.16 | 5.81 | 5.84 | 6.14 | 104400.0 | 6.14 |
2020-05-26 | 5.85 | 5.7 | 5.7 | 5.84 | 77900.0 | 5.84 |
2020-05-22 | 5.55 | 5.18 | 5.26 | 5.55 | 87100.0 | 5.55 |
2020-05-21 | 5.55 | 5.31 | 5.46 | 5.33 | 163500.0 | 5.33 |
2020-05-20 | 5.53 | 5.08 | 5.08 | 5.5 | 68200.0 | 5.5 |
2020-05-19 | 5.63 | 5.1 | 5.54 | 5.12 | 78000.0 | 5.12 |
2020-05-18 | 5.84 | 5.42 | 5.76 | 5.52 | 86500.0 | 5.52 |
2020-05-15 | 5.52 | 5.11 | 5.32 | 5.47 | 83600.0 | 5.47 |
2020-05-14 | 5.42 | 4.75 | 5.08 | 5.36 | 195100.0 | 5.36 |
2020-05-13 | 5.95 | 5.25 | 5.95 | 5.41 | 106600.0 | 5.41 |
2020-05-12 | 6.24 | 6.0 | 6.24 | 6.09 | 140100.0 | 6.09 |
2020-05-11 | 6.35 | 6.01 | 6.21 | 6.19 | 83600.0 | 6.19 |
2020-05-08 | 6.39 | 6.0 | 6.39 | 6.16 | 175300.0 | 6.16 |
2020-05-07 | 6.34 | 6.03 | 6.22 | 6.2 | 55000.0 | 6.2 |
2020-05-06 | 6.55 | 5.94 | 6.37 | 6.01 | 153300.0 | 6.01 |
2020-05-05 | 6.93 | 6.48 | 6.93 | 6.5 | 59200.0 | 6.5 |
2020-05-04 | 6.79 | 6.39 | 6.55 | 6.76 | 81500.0 | 6.76 |
2020-05-01 | 7.34 | 6.38 | 6.53 | 6.64 | 181400.0 | 6.64 |
2020-04-30 | 6.7 | 6.11 | 6.57 | 6.67 | 123200.0 | 6.67 |
2020-04-29 | 6.6 | 5.99 | 6.14 | 6.48 | 193600.0 | 6.48 |
2020-04-28 | 6.85 | 6.21 | 6.6 | 6.22 | 76600.0 | 6.22 |
2020-04-27 | 6.65 | 6.3 | 6.3 | 6.53 | 79100.0 | 6.53 |
2020-04-24 | 6.66 | 6.02 | 6.25 | 6.34 | 177500.0 | 6.34 |
2020-04-23 | 6.52 | 5.78 | 6.36 | 6.29 | 229100.0 | 6.29 |
2020-04-22 | 6.68 | 6.2 | 6.43 | 6.36 | 417500.0 | 6.36 |
2020-04-21 | 6.32 | 5.41 | 5.5 | 6.27 | 316100.0 | 6.27 |
2020-04-20 | 5.74 | 5.2 | 5.42 | 5.69 | 145800.0 | 5.69 |
2020-04-17 | 5.97 | 5.03 | 5.07 | 5.75 | 163000.0 | 5.75 |
2020-04-16 | 5.19 | 4.89 | 5.11 | 4.98 | 81100.0 | 4.98 |
2020-04-15 | 5.37 | 4.82 | 5.19 | 5.3 | 103400.0 | 5.3 |
2020-04-14 | 5.67 | 5.08 | 5.25 | 5.3 | 134700.0 | 5.3 |
2020-04-13 | 5.51 | 4.79 | 5.32 | 5.15 | 119000.0 | 5.15 |
2020-04-09 | 6.0 | 5.24 | 5.45 | 5.52 | 173600.0 | 5.52 |
2020-04-08 | 5.41 | 4.68 | 4.74 | 5.29 | 180600.0 | 5.29 |
2020-04-07 | 4.74 | 4.25 | 4.57 | 4.69 | 162600.0 | 4.69 |
2020-04-06 | 4.54 | 4.27 | 4.4 | 4.47 | 96500.0 | 4.47 |
2020-04-03 | 4.36 | 3.84 | 3.86 | 4.29 | 219000.0 | 4.29 |
2020-04-02 | 4.42 | 3.94 | 4.34 | 4.06 | 207900.0 | 4.06 |
2020-04-01 | 4.5 | 4.15 | 4.46 | 4.36 | 136700.0 | 4.36 |
2020-03-31 | 4.99 | 4.37 | 4.99 | 4.46 | 186800.0 | 4.46 |
2020-03-30 | 5.19 | 4.63 | 4.65 | 4.87 | 152900.0 | 4.87 |
2020-03-27 | 5.01 | 4.2 | 4.53 | 4.87 | 110400.0 | 4.87 |
2020-03-26 | 5.34 | 4.34 | 4.55 | 5.0 | 269300.0 | 5.0 |
2020-03-25 | 4.87 | 4.28 | 4.74 | 4.54 | 96100.0 | 4.54 |
2020-03-24 | 5.0 | 4.31 | 4.45 | 4.78 | 166200.0 | 4.78 |
2020-03-23 | 4.29 | 3.8 | 4.2 | 4.25 | 271200.0 | 4.25 |
2020-03-20 | 4.66 | 4.11 | 4.63 | 4.23 | 318400.0 | 4.23 |
2020-03-19 | 4.5 | 3.92 | 3.92 | 4.35 | 326800.0 | 4.35 |
2020-03-18 | 4.79 | 3.86 | 4.79 | 3.88 | 225600.0 | 3.88 |
2020-03-17 | 6.0 | 5.08 | 5.93 | 5.13 | 184200.0 | 5.13 |
2020-03-16 | 6.34 | 5.34 | 5.5 | 5.7 | 150200.0 | 5.7 |
2020-03-13 | 6.84 | 6.42 | 6.71 | 6.55 | 152600.0 | 6.55 |
2020-03-12 | 7.65 | 6.49 | 7.15 | 6.64 | 132900.0 | 6.64 |
2020-03-11 | 8.08 | 7.65 | 8.0 | 7.9 | 261700.0 | 7.9 |
2020-03-10 | 8.11 | 6.61 | 6.75 | 8.0 | 331500.0 | 8.0 |
2020-03-09 | 6.95 | 6.36 | 6.5 | 6.56 | 332400.0 | 6.56 |
2020-03-06 | 8.12 | 7.6 | 8.11 | 7.61 | 156000.0 | 7.61 |
2020-03-05 | 8.98 | 8.26 | 8.92 | 8.36 | 165100.0 | 8.36 |
2020-03-04 | 9.31 | 9.07 | 9.24 | 9.12 | 123500.0 | 9.12 |
2020-03-03 | 9.47 | 9.04 | 9.46 | 9.12 | 76500.0 | 9.12 |
2020-03-02 | 9.41 | 8.92 | 9.28 | 9.41 | 89600.0 | 9.41 |
2020-02-28 | 9.34 | 8.86 | 9.05 | 9.21 | 125700.0 | 9.21 |
2020-02-27 | 9.86 | 8.81 | 9.79 | 9.32 | 182900.0 | 9.32 |
2020-02-26 | 10.32 | 9.99 | 10.25 | 10.02 | 100700.0 | 10.02 |
2020-02-25 | 10.79 | 10.2 | 10.7 | 10.2 | 116500.0 | 10.2 |
2020-02-24 | 11.08 | 10.65 | 11.08 | 10.77 | 123000.0 | 10.77 |
2020-02-21 | 11.38 | 11.0 | 11.3 | 11.25 | 64000.0 | 11.25 |
2020-02-20 | 11.61 | 11.31 | 11.32 | 11.38 | 67400.0 | 11.38 |
2020-02-19 | 11.43 | 11.22 | 11.3 | 11.35 | 62500.0 | 11.35 |
2020-02-18 | 11.6 | 11.27 | 11.41 | 11.32 | 69900.0 | 11.32 |