Nxt-ID Inc. Common Stockのデータ
- Home
- Nxt-ID Inc. Common Stockの株価データ
Nxt-ID Inc. Common Stockの基本情報
名前 |
Nxt-ID Inc. Common Stock |
ティッカー |
NXTD |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
Nxt-ID Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
2.18 |
1.93 |
2.13 |
1.95 |
18466400.0 |
1.95 |
2021-02-12 |
2.12 |
1.5 |
1.9 |
1.9 |
19207900.0 |
1.9 |
2021-02-11 |
2.49 |
1.94 |
2.02 |
2.18 |
54146300.0 |
2.18 |
2021-02-10 |
1.85 |
1.6 |
1.77 |
1.72 |
16331600.0 |
1.72 |
2021-02-09 |
2.37 |
1.81 |
1.99 |
1.98 |
67543800.0 |
1.98 |
2021-02-08 |
1.85 |
1.44 |
1.63 |
1.67 |
106474900.0 |
1.67 |
2021-02-05 |
1.28 |
1.17 |
1.26 |
1.22 |
4023800.0 |
1.22 |
2021-02-04 |
1.29 |
1.23 |
1.28 |
1.25 |
3298900.0 |
1.25 |
2021-02-03 |
1.39 |
1.21 |
1.25 |
1.25 |
6259300.0 |
1.25 |
2021-02-02 |
1.29 |
1.16 |
1.22 |
1.23 |
6501400.0 |
1.23 |
2021-02-01 |
1.28 |
1.17 |
1.25 |
1.2 |
6432600.0 |
1.2 |
2021-01-29 |
1.85 |
1.21 |
1.65 |
1.25 |
33294600.0 |
1.25 |
2021-01-28 |
1.6 |
1.21 |
1.28 |
1.36 |
29380300.0 |
1.36 |
2021-01-27 |
1.2 |
1.12 |
1.16 |
1.12 |
4034900.0 |
1.12 |
2021-01-26 |
1.3 |
1.15 |
1.16 |
1.22 |
7922500.0 |
1.22 |
2021-01-25 |
1.26 |
1.1 |
1.26 |
1.17 |
4930400.0 |
1.17 |
2021-01-22 |
1.28 |
1.06 |
1.09 |
1.27 |
8312200.0 |
1.27 |
2021-01-21 |
1.17 |
1.11 |
1.15 |
1.12 |
5083500.0 |
1.12 |
2021-01-20 |
1.29 |
1.17 |
1.28 |
1.2 |
6167600.0 |
1.2 |
2021-01-19 |
1.37 |
1.25 |
1.31 |
1.3 |
4738300.0 |
1.3 |
2021-01-15 |
1.39 |
1.26 |
1.39 |
1.3 |
7539000.0 |
1.3 |
2021-01-14 |
1.55 |
1.38 |
1.48 |
1.39 |
17189600.0 |
1.39 |
2021-01-13 |
1.46 |
1.35 |
1.4 |
1.42 |
6896600.0 |
1.42 |
2021-01-12 |
1.5 |
1.4 |
1.45 |
1.4 |
5236300.0 |
1.4 |
2021-01-11 |
1.52 |
1.4 |
1.43 |
1.47 |
6414600.0 |
1.47 |
2021-01-08 |
1.75 |
1.48 |
1.68 |
1.52 |
18556600.0 |
1.52 |
2021-01-07 |
2.1 |
1.53 |
1.68 |
1.65 |
78596400.0 |
1.65 |
2021-01-06 |
1.49 |
1.3 |
1.45 |
1.4 |
13953400.0 |
1.4 |
2021-01-05 |
1.55 |
1.4 |
1.45 |
1.46 |
11259100.0 |
1.46 |
2021-01-04 |
1.69 |
1.36 |
1.68 |
1.52 |
14846000.0 |
1.52 |
2020-12-31 |
1.78 |
1.46 |
1.54 |
1.6 |
18713000.0 |
1.6 |
2020-12-30 |
1.92 |
1.28 |
1.5 |
1.69 |
53156500.0 |
1.69 |
2020-12-29 |
1.35 |
1.25 |
1.35 |
1.31 |
9585200.0 |
1.31 |
2020-12-28 |
1.88 |
1.37 |
1.73 |
1.39 |
62505300.0 |
1.39 |
2020-12-24 |
1.24 |
1.11 |
1.23 |
1.24 |
7675100.0 |
1.24 |
2020-12-23 |
1.4 |
1.26 |
1.37 |
1.27 |
12848700.0 |
1.27 |
2020-12-22 |
1.51 |
1.25 |
1.46 |
1.4 |
32597300.0 |
1.4 |
2020-12-21 |
1.62 |
1.22 |
1.48 |
1.36 |
62726300.0 |
1.36 |
2020-12-18 |
1.74 |
1.16 |
1.26 |
1.38 |
109687800.0 |
1.38 |
2020-12-17 |
2.12 |
1.08 |
1.11 |
1.42 |
399819300.0 |
1.42 |
2020-12-16 |
1.07 |
0.6 |
0.71 |
0.92 |
308233100.0 |
0.92 |
2020-12-15 |
0.5 |
0.38 |
0.4 |
0.49 |
11643400.0 |
0.49 |
2020-12-14 |
0.42 |
0.38 |
0.38 |
0.4 |
4834000.0 |
0.4 |
2020-12-11 |
0.39 |
0.37 |
0.38 |
0.38 |
1459000.0 |
0.38 |
2020-12-10 |
0.41 |
0.35 |
0.36 |
0.39 |
7552200.0 |
0.39 |
2020-12-09 |
0.39 |
0.36 |
0.39 |
0.37 |
2218500.0 |
0.37 |
2020-12-08 |
0.4 |
0.38 |
0.39 |
0.39 |
1683300.0 |
0.39 |
2020-12-07 |
0.42 |
0.38 |
0.38 |
0.4 |
3135600.0 |
0.4 |
2020-12-04 |
0.41 |
0.39 |
0.41 |
0.4 |
4302100.0 |
0.4 |
2020-12-03 |
0.45 |
0.41 |
0.45 |
0.43 |
8395900.0 |
0.43 |
2020-12-02 |
0.69 |
0.45 |
0.6 |
0.47 |
77102600.0 |
0.47 |
2020-12-01 |
0.44 |
0.39 |
0.42 |
0.41 |
8255600.0 |
0.41 |
2020-11-30 |
0.44 |
0.38 |
0.38 |
0.42 |
5116600.0 |
0.42 |
2020-11-27 |
0.38 |
0.36 |
0.38 |
0.37 |
766800.0 |
0.37 |
2020-11-25 |
0.38 |
0.36 |
0.38 |
0.37 |
771700.0 |
0.37 |
2020-11-24 |
0.41 |
0.35 |
0.41 |
0.38 |
3053000.0 |
0.38 |
2020-11-23 |
0.41 |
0.35 |
0.36 |
0.4 |
6044400.0 |
0.4 |
2020-11-20 |
0.39 |
0.35 |
0.37 |
0.36 |
3666300.0 |
0.36 |
2020-11-19 |
0.38 |
0.35 |
0.36 |
0.36 |
1628600.0 |
0.36 |
2020-11-18 |
0.4 |
0.35 |
0.38 |
0.36 |
4860100.0 |
0.36 |
2020-11-17 |
0.41 |
0.31 |
0.31 |
0.41 |
12292400.0 |
0.41 |
2020-11-16 |
0.33 |
0.31 |
0.32 |
0.31 |
1585700.0 |
0.31 |
2020-11-13 |
0.33 |
0.3 |
0.33 |
0.32 |
1528800.0 |
0.32 |
2020-11-12 |
0.34 |
0.32 |
0.33 |
0.32 |
883400.0 |
0.32 |
2020-11-11 |
0.34 |
0.31 |
0.32 |
0.33 |
2182100.0 |
0.33 |
2020-11-10 |
0.33 |
0.31 |
0.33 |
0.32 |
1055100.0 |
0.32 |
2020-11-09 |
0.34 |
0.3 |
0.33 |
0.32 |
2675300.0 |
0.32 |
2020-11-06 |
0.37 |
0.34 |
0.37 |
0.35 |
2142200.0 |
0.35 |
2020-11-05 |
0.44 |
0.37 |
0.4 |
0.38 |
5789200.0 |
0.38 |
2020-11-04 |
0.42 |
0.37 |
0.38 |
0.39 |
4756900.0 |
0.39 |
2020-11-03 |
0.38 |
0.35 |
0.36 |
0.37 |
2284500.0 |
0.37 |
2020-11-02 |
0.38 |
0.34 |
0.37 |
0.35 |
1759100.0 |
0.35 |
2020-10-30 |
0.4 |
0.36 |
0.4 |
0.38 |
1509000.0 |
0.38 |
2020-10-29 |
0.43 |
0.38 |
0.39 |
0.4 |
2076600.0 |
0.4 |
2020-10-28 |
0.44 |
0.4 |
0.43 |
0.41 |
1924200.0 |
0.41 |
2020-10-27 |
0.49 |
0.41 |
0.43 |
0.47 |
5066000.0 |
0.47 |
2020-10-26 |
0.48 |
0.36 |
0.47 |
0.41 |
5306700.0 |
0.41 |
2020-10-23 |
0.5 |
0.47 |
0.49 |
0.48 |
2387600.0 |
0.48 |
2020-10-22 |
0.53 |
0.45 |
0.49 |
0.52 |
11537200.0 |
0.52 |
2020-10-21 |
0.55 |
0.41 |
0.43 |
0.5 |
20283200.0 |
0.5 |
2020-10-20 |
0.42 |
0.36 |
0.37 |
0.42 |
2985000.0 |
0.42 |
2020-10-19 |
0.39 |
0.35 |
0.36 |
0.36 |
1316200.0 |
0.36 |
2020-10-16 |
0.37 |
0.33 |
0.35 |
0.36 |
622100.0 |
0.36 |
2020-10-15 |
0.37 |
0.32 |
0.32 |
0.36 |
1124000.0 |
0.36 |
2020-10-14 |
0.38 |
0.33 |
0.37 |
0.34 |
3317100.0 |
0.34 |
2020-10-13 |
0.47 |
0.37 |
0.4 |
0.4 |
15111000.0 |
0.4 |
2020-10-12 |
0.36 |
0.31 |
0.32 |
0.33 |
7102400.0 |
0.33 |
2020-10-09 |
0.36 |
0.32 |
0.34 |
0.33 |
768500.0 |
0.33 |
2020-10-08 |
0.38 |
0.31 |
0.32 |
0.35 |
3507600.0 |
0.35 |
2020-10-07 |
0.32 |
0.3 |
0.32 |
0.32 |
527800.0 |
0.32 |
2020-10-06 |
0.32 |
0.29 |
0.3 |
0.32 |
620700.0 |
0.32 |
2020-10-05 |
0.33 |
0.31 |
0.32 |
0.32 |
400600.0 |
0.32 |
2020-10-02 |
0.34 |
0.31 |
0.33 |
0.32 |
308700.0 |
0.32 |
2020-10-01 |
0.35 |
0.32 |
0.35 |
0.33 |
421800.0 |
0.33 |
2020-09-30 |
0.35 |
0.33 |
0.34 |
0.34 |
525700.0 |
0.34 |
2020-09-29 |
0.34 |
0.33 |
0.34 |
0.34 |
136800.0 |
0.34 |
2020-09-28 |
0.35 |
0.33 |
0.34 |
0.34 |
334000.0 |
0.34 |
2020-09-25 |
0.37 |
0.32 |
0.34 |
0.35 |
1646500.0 |
0.35 |
2020-09-24 |
0.34 |
0.32 |
0.34 |
0.33 |
600500.0 |
0.33 |
2020-09-23 |
0.36 |
0.33 |
0.35 |
0.34 |
290600.0 |
0.34 |
2020-09-22 |
0.38 |
0.35 |
0.36 |
0.35 |
323800.0 |
0.35 |
2020-09-21 |
0.38 |
0.33 |
0.33 |
0.36 |
804500.0 |
0.36 |
2020-09-18 |
0.38 |
0.34 |
0.37 |
0.34 |
421400.0 |
0.34 |
2020-09-17 |
0.38 |
0.36 |
0.38 |
0.37 |
322000.0 |
0.37 |
2020-09-16 |
0.39 |
0.37 |
0.38 |
0.38 |
649800.0 |
0.38 |
2020-09-15 |
0.37 |
0.34 |
0.34 |
0.37 |
487000.0 |
0.37 |
2020-09-14 |
0.36 |
0.31 |
0.33 |
0.34 |
850000.0 |
0.34 |
2020-09-11 |
0.34 |
0.31 |
0.34 |
0.32 |
534200.0 |
0.32 |
2020-09-10 |
0.34 |
0.32 |
0.32 |
0.34 |
423600.0 |
0.34 |
2020-09-09 |
0.33 |
0.31 |
0.32 |
0.33 |
335400.0 |
0.33 |
2020-09-08 |
0.34 |
0.31 |
0.33 |
0.32 |
503300.0 |
0.32 |
2020-09-04 |
0.35 |
0.31 |
0.33 |
0.34 |
513900.0 |
0.34 |
2020-09-03 |
0.34 |
0.33 |
0.34 |
0.34 |
637700.0 |
0.34 |
2020-09-02 |
0.37 |
0.34 |
0.36 |
0.35 |
1052300.0 |
0.35 |
2020-09-01 |
0.39 |
0.35 |
0.38 |
0.38 |
1926900.0 |
0.38 |
2020-08-31 |
0.41 |
0.37 |
0.4 |
0.39 |
1584300.0 |
0.39 |
2020-08-28 |
0.44 |
0.41 |
0.42 |
0.42 |
1942000.0 |
0.42 |
2020-08-27 |
0.43 |
0.42 |
0.42 |
0.42 |
857500.0 |
0.42 |
2020-08-26 |
0.43 |
0.42 |
0.42 |
0.42 |
837300.0 |
0.42 |
2020-08-25 |
0.44 |
0.42 |
0.43 |
0.43 |
964400.0 |
0.43 |
2020-08-24 |
0.44 |
0.41 |
0.43 |
0.44 |
1257000.0 |
0.44 |
2020-08-21 |
0.46 |
0.42 |
0.42 |
0.44 |
2165900.0 |
0.44 |
2020-08-20 |
0.44 |
0.41 |
0.42 |
0.42 |
1939700.0 |
0.42 |
2020-08-19 |
0.48 |
0.42 |
0.47 |
0.43 |
2799500.0 |
0.43 |
2020-08-18 |
0.51 |
0.47 |
0.51 |
0.48 |
3129900.0 |
0.48 |
2020-08-17 |
0.54 |
0.5 |
0.52 |
0.52 |
4095900.0 |
0.52 |
2020-08-14 |
0.54 |
0.5 |
0.51 |
0.51 |
4076000.0 |
0.51 |
2020-08-13 |
0.53 |
0.49 |
0.52 |
0.5 |
4544900.0 |
0.5 |
2020-08-12 |
0.56 |
0.49 |
0.5 |
0.56 |
3117800.0 |
0.56 |
2020-08-11 |
0.52 |
0.48 |
0.52 |
0.5 |
2633000.0 |
0.5 |
2020-08-10 |
0.58 |
0.52 |
0.57 |
0.53 |
3041100.0 |
0.53 |
2020-08-07 |
0.58 |
0.52 |
0.55 |
0.55 |
8104500.0 |
0.55 |
2020-08-06 |
0.77 |
0.65 |
0.69 |
0.69 |
11219900.0 |
0.69 |
2020-08-05 |
0.79 |
0.62 |
0.68 |
0.77 |
28296400.0 |
0.77 |
2020-08-04 |
0.62 |
0.54 |
0.62 |
0.59 |
10641100.0 |
0.59 |
2020-08-03 |
0.73 |
0.5 |
0.52 |
0.66 |
39625800.0 |
0.66 |
2020-07-31 |
0.54 |
0.44 |
0.46 |
0.49 |
6317500.0 |
0.49 |
2020-07-30 |
0.48 |
0.44 |
0.45 |
0.46 |
2029700.0 |
0.46 |
2020-07-29 |
0.51 |
0.44 |
0.46 |
0.49 |
6676000.0 |
0.49 |
2020-07-28 |
0.65 |
0.5 |
0.54 |
0.51 |
30750900.0 |
0.51 |
2020-07-27 |
0.51 |
0.43 |
0.44 |
0.48 |
14819000.0 |
0.48 |
2020-07-24 |
0.46 |
0.4 |
0.42 |
0.43 |
1719300.0 |
0.43 |
2020-07-23 |
0.48 |
0.43 |
0.45 |
0.44 |
1996100.0 |
0.44 |
2020-07-22 |
0.46 |
0.41 |
0.41 |
0.44 |
2582300.0 |
0.44 |
2020-07-21 |
0.44 |
0.4 |
0.44 |
0.43 |
1180100.0 |
0.43 |
2020-07-20 |
0.44 |
0.42 |
0.42 |
0.43 |
852500.0 |
0.43 |
2020-07-17 |
0.44 |
0.41 |
0.43 |
0.43 |
2063500.0 |
0.43 |
2020-07-16 |
0.51 |
0.44 |
0.49 |
0.47 |
7818300.0 |
0.47 |
2020-07-15 |
0.44 |
0.39 |
0.39 |
0.43 |
1928900.0 |
0.43 |
2020-07-14 |
0.42 |
0.39 |
0.42 |
0.4 |
1255600.0 |
0.4 |
2020-07-13 |
0.46 |
0.42 |
0.46 |
0.42 |
1356400.0 |
0.42 |
2020-07-10 |
0.48 |
0.46 |
0.46 |
0.46 |
797600.0 |
0.46 |
2020-07-09 |
0.5 |
0.45 |
0.5 |
0.47 |
1041300.0 |
0.47 |
2020-07-08 |
0.49 |
0.46 |
0.49 |
0.47 |
1746900.0 |
0.47 |
2020-07-07 |
0.53 |
0.49 |
0.49 |
0.5 |
1919500.0 |
0.5 |
2020-07-06 |
0.58 |
0.52 |
0.58 |
0.53 |
4642300.0 |
0.53 |
2020-07-02 |
0.89 |
0.57 |
0.81 |
0.59 |
44397000.0 |
0.59 |
2020-07-01 |
0.55 |
0.48 |
0.49 |
0.53 |
2353400.0 |
0.53 |
2020-06-30 |
0.52 |
0.47 |
0.49 |
0.5 |
289300.0 |
0.5 |
2020-06-29 |
0.5 |
0.46 |
0.5 |
0.49 |
243700.0 |
0.49 |
2020-06-26 |
0.51 |
0.45 |
0.5 |
0.48 |
431200.0 |
0.48 |
2020-06-25 |
0.54 |
0.49 |
0.53 |
0.5 |
441300.0 |
0.5 |
2020-06-24 |
0.57 |
0.5 |
0.55 |
0.53 |
560700.0 |
0.53 |
2020-06-23 |
0.6 |
0.54 |
0.56 |
0.55 |
1051900.0 |
0.55 |
2020-06-22 |
0.59 |
0.51 |
0.52 |
0.55 |
1592500.0 |
0.55 |
2020-06-19 |
0.59 |
0.49 |
0.55 |
0.51 |
702700.0 |
0.51 |
2020-06-18 |
0.65 |
0.48 |
0.5 |
0.59 |
3672400.0 |
0.59 |
2020-06-17 |
0.52 |
0.48 |
0.5 |
0.5 |
189200.0 |
0.5 |
2020-06-16 |
0.53 |
0.47 |
0.5 |
0.52 |
485700.0 |
0.52 |
2020-06-15 |
0.49 |
0.45 |
0.48 |
0.48 |
194500.0 |
0.48 |
2020-06-12 |
0.51 |
0.44 |
0.5 |
0.47 |
440100.0 |
0.47 |
2020-06-11 |
0.52 |
0.4 |
0.52 |
0.44 |
933400.0 |
0.44 |
2020-06-10 |
0.62 |
0.46 |
0.49 |
0.55 |
2875900.0 |
0.55 |
2020-06-09 |
0.48 |
0.46 |
0.48 |
0.47 |
327200.0 |
0.47 |
2020-06-08 |
0.49 |
0.46 |
0.47 |
0.48 |
596000.0 |
0.48 |
2020-06-05 |
0.49 |
0.45 |
0.49 |
0.46 |
801500.0 |
0.46 |
2020-06-04 |
0.49 |
0.43 |
0.44 |
0.48 |
1357100.0 |
0.48 |
2020-06-03 |
0.47 |
0.39 |
0.4 |
0.45 |
1301800.0 |
0.45 |
2020-06-02 |
0.43 |
0.39 |
0.4 |
0.4 |
1230300.0 |
0.4 |
2020-06-01 |
0.4 |
0.38 |
0.39 |
0.39 |
606800.0 |
0.39 |
2020-05-29 |
0.39 |
0.37 |
0.38 |
0.39 |
261500.0 |
0.39 |
2020-05-28 |
0.41 |
0.37 |
0.4 |
0.37 |
421400.0 |
0.37 |
2020-05-27 |
0.41 |
0.39 |
0.41 |
0.41 |
479300.0 |
0.41 |
2020-05-26 |
0.42 |
0.4 |
0.4 |
0.41 |
387400.0 |
0.41 |
2020-05-22 |
0.44 |
0.41 |
0.42 |
0.42 |
286400.0 |
0.42 |
2020-05-21 |
0.45 |
0.41 |
0.43 |
0.42 |
388700.0 |
0.42 |
2020-05-20 |
0.46 |
0.43 |
0.44 |
0.44 |
484400.0 |
0.44 |
2020-05-19 |
0.47 |
0.42 |
0.46 |
0.44 |
275400.0 |
0.44 |
2020-05-18 |
0.5 |
0.43 |
0.5 |
0.45 |
603700.0 |
0.45 |
2020-05-15 |
0.45 |
0.4 |
0.43 |
0.45 |
880300.0 |
0.45 |
2020-05-14 |
0.46 |
0.38 |
0.41 |
0.46 |
1965300.0 |
0.46 |
2020-05-13 |
0.41 |
0.38 |
0.4 |
0.4 |
894800.0 |
0.4 |
2020-05-12 |
0.42 |
0.4 |
0.41 |
0.41 |
729200.0 |
0.41 |
2020-05-11 |
0.44 |
0.38 |
0.41 |
0.43 |
1962400.0 |
0.43 |
2020-05-08 |
0.54 |
0.43 |
0.44 |
0.46 |
5389600.0 |
0.46 |
2020-05-07 |
0.45 |
0.39 |
0.41 |
0.42 |
1621400.0 |
0.42 |
2020-05-06 |
0.43 |
0.39 |
0.42 |
0.41 |
843300.0 |
0.41 |
2020-05-05 |
0.48 |
0.38 |
0.38 |
0.42 |
3528800.0 |
0.42 |
2020-05-04 |
0.45 |
0.37 |
0.4 |
0.42 |
2176600.0 |
0.42 |
2020-05-01 |
0.44 |
0.39 |
0.43 |
0.41 |
1420500.0 |
0.41 |
2020-04-30 |
0.46 |
0.38 |
0.39 |
0.46 |
4628200.0 |
0.46 |
2020-04-29 |
0.75 |
0.38 |
0.7 |
0.41 |
34969400.0 |
0.41 |
2020-04-28 |
0.39 |
0.35 |
0.37 |
0.38 |
521300.0 |
0.38 |
2020-04-27 |
0.37 |
0.34 |
0.37 |
0.37 |
223200.0 |
0.37 |
2020-04-24 |
0.37 |
0.35 |
0.37 |
0.36 |
73300.0 |
0.36 |
2020-04-23 |
0.38 |
0.36 |
0.38 |
0.37 |
52200.0 |
0.37 |
2020-04-22 |
0.4 |
0.37 |
0.39 |
0.37 |
71900.0 |
0.37 |
2020-04-21 |
0.4 |
0.35 |
0.39 |
0.4 |
55400.0 |
0.4 |
2020-04-20 |
0.4 |
0.35 |
0.37 |
0.37 |
201100.0 |
0.37 |
2020-04-17 |
0.37 |
0.35 |
0.37 |
0.37 |
82100.0 |
0.37 |
2020-04-16 |
0.38 |
0.35 |
0.37 |
0.36 |
70600.0 |
0.36 |
2020-04-15 |
0.37 |
0.34 |
0.37 |
0.35 |
53700.0 |
0.35 |
2020-04-14 |
0.37 |
0.34 |
0.35 |
0.37 |
208800.0 |
0.37 |
2020-04-13 |
0.38 |
0.32 |
0.37 |
0.36 |
163000.0 |
0.36 |
2020-04-09 |
0.37 |
0.34 |
0.37 |
0.36 |
186000.0 |
0.36 |
2020-04-08 |
0.35 |
0.33 |
0.34 |
0.34 |
70200.0 |
0.34 |
2020-04-07 |
0.34 |
0.31 |
0.34 |
0.33 |
247800.0 |
0.33 |
2020-04-06 |
0.34 |
0.32 |
0.34 |
0.32 |
74900.0 |
0.32 |
2020-04-03 |
0.34 |
0.31 |
0.34 |
0.33 |
43700.0 |
0.33 |
2020-04-02 |
0.36 |
0.34 |
0.35 |
0.34 |
103000.0 |
0.34 |
2020-04-01 |
0.38 |
0.31 |
0.36 |
0.35 |
51800.0 |
0.35 |
2020-03-31 |
0.43 |
0.31 |
0.36 |
0.35 |
439700.0 |
0.35 |
2020-03-30 |
0.38 |
0.34 |
0.34 |
0.35 |
70800.0 |
0.35 |
2020-03-27 |
0.39 |
0.34 |
0.39 |
0.36 |
129600.0 |
0.36 |
2020-03-26 |
0.39 |
0.34 |
0.34 |
0.38 |
169700.0 |
0.38 |
2020-03-25 |
0.36 |
0.31 |
0.35 |
0.34 |
151400.0 |
0.34 |
2020-03-24 |
0.35 |
0.3 |
0.33 |
0.35 |
256400.0 |
0.35 |
2020-03-23 |
0.34 |
0.29 |
0.3 |
0.32 |
95700.0 |
0.32 |
2020-03-20 |
0.34 |
0.29 |
0.31 |
0.29 |
511000.0 |
0.29 |
2020-03-19 |
0.3 |
0.28 |
0.29 |
0.29 |
254100.0 |
0.29 |
2020-03-18 |
0.32 |
0.26 |
0.28 |
0.28 |
160400.0 |
0.28 |
2020-03-17 |
0.28 |
0.22 |
0.28 |
0.28 |
197300.0 |
0.28 |
2020-03-16 |
0.3 |
0.23 |
0.23 |
0.28 |
216800.0 |
0.28 |
2020-03-13 |
0.33 |
0.26 |
0.3 |
0.33 |
427500.0 |
0.33 |
2020-03-12 |
0.3 |
0.21 |
0.21 |
0.24 |
206600.0 |
0.24 |
2020-03-11 |
0.34 |
0.3 |
0.34 |
0.31 |
116100.0 |
0.31 |
2020-03-10 |
0.36 |
0.33 |
0.35 |
0.33 |
96000.0 |
0.33 |
2020-03-09 |
0.36 |
0.34 |
0.34 |
0.34 |
147200.0 |
0.34 |
2020-03-06 |
0.38 |
0.33 |
0.38 |
0.37 |
166500.0 |
0.37 |
2020-03-05 |
0.38 |
0.35 |
0.35 |
0.38 |
126400.0 |
0.38 |
2020-03-04 |
0.38 |
0.35 |
0.37 |
0.35 |
204500.0 |
0.35 |
2020-03-03 |
0.37 |
0.35 |
0.35 |
0.35 |
112400.0 |
0.35 |
2020-03-02 |
0.37 |
0.35 |
0.35 |
0.35 |
83200.0 |
0.35 |
2020-02-28 |
0.38 |
0.35 |
0.38 |
0.37 |
201500.0 |
0.37 |
2020-02-27 |
0.39 |
0.37 |
0.39 |
0.38 |
115600.0 |
0.38 |
2020-02-26 |
0.4 |
0.36 |
0.39 |
0.37 |
538900.0 |
0.37 |
2020-02-25 |
0.4 |
0.36 |
0.39 |
0.39 |
180700.0 |
0.39 |
2020-02-24 |
0.42 |
0.39 |
0.42 |
0.4 |
91800.0 |
0.4 |
2020-02-21 |
0.41 |
0.39 |
0.41 |
0.4 |
140600.0 |
0.4 |
2020-02-20 |
0.41 |
0.4 |
0.4 |
0.4 |
316700.0 |
0.4 |
2020-02-19 |
0.42 |
0.4 |
0.42 |
0.4 |
195100.0 |
0.4 |
2020-02-18 |
0.41 |
0.38 |
0.41 |
0.4 |
186100.0 |
0.4 |