名前 | New York Mortgage Trust Inc. Common Stock |
ティッカー | NYMT |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.08 | 4.0 | 4.0 | 4.06 | 3593300.0 | 4.06 |
2021-02-12 | 4.04 | 3.94 | 3.98 | 3.98 | 3563500.0 | 3.98 |
2021-02-11 | 4.04 | 3.93 | 4.01 | 4.02 | 2672100.0 | 4.02 |
2021-02-10 | 4.04 | 3.98 | 4.0 | 4.0 | 2842700.0 | 4.0 |
2021-02-09 | 4.04 | 3.95 | 4.03 | 3.97 | 2891000.0 | 3.97 |
2021-02-08 | 4.05 | 3.98 | 4.03 | 4.05 | 2175800.0 | 4.05 |
2021-02-05 | 4.05 | 3.97 | 3.99 | 3.99 | 2821200.0 | 3.99 |
2021-02-04 | 3.98 | 3.88 | 3.92 | 3.94 | 2501200.0 | 3.94 |
2021-02-03 | 3.94 | 3.86 | 3.9 | 3.89 | 2385200.0 | 3.89 |
2021-02-02 | 3.95 | 3.85 | 3.85 | 3.92 | 2831600.0 | 3.92 |
2021-02-01 | 3.85 | 3.68 | 3.76 | 3.85 | 3000900.0 | 3.85 |
2021-01-29 | 3.87 | 3.72 | 3.79 | 3.73 | 4365600.0 | 3.73 |
2021-01-28 | 3.87 | 3.78 | 3.81 | 3.86 | 3776100.0 | 3.86 |
2021-01-27 | 3.95 | 3.77 | 3.89 | 3.82 | 4993700.0 | 3.82 |
2021-01-26 | 4.11 | 3.94 | 4.02 | 3.95 | 5594200.0 | 3.95 |
2021-01-25 | 4.05 | 3.93 | 4.0 | 3.97 | 4824400.0 | 3.97 |
2021-01-22 | 3.94 | 3.83 | 3.88 | 3.94 | 2401000.0 | 3.94 |
2021-01-21 | 3.94 | 3.8 | 3.82 | 3.91 | 4275900.0 | 3.91 |
2021-01-20 | 3.84 | 3.73 | 3.73 | 3.83 | 3180300.0 | 3.83 |
2021-01-19 | 3.75 | 3.68 | 3.71 | 3.75 | 3836300.0 | 3.75 |
2021-01-15 | 3.73 | 3.67 | 3.7 | 3.71 | 3275600.0 | 3.71 |
2021-01-14 | 3.75 | 3.69 | 3.69 | 3.73 | 2807500.0 | 3.73 |
2021-01-13 | 3.71 | 3.66 | 3.7 | 3.68 | 1536000.0 | 3.68 |
2021-01-12 | 3.7 | 3.64 | 3.65 | 3.68 | 1551400.0 | 3.68 |
2021-01-11 | 3.72 | 3.63 | 3.65 | 3.67 | 2302000.0 | 3.67 |
2021-01-08 | 3.74 | 3.65 | 3.74 | 3.72 | 3018600.0 | 3.72 |
2021-01-07 | 3.8 | 3.65 | 3.8 | 3.73 | 2427900.0 | 3.73 |
2021-01-06 | 3.78 | 3.6 | 3.62 | 3.73 | 6080900.0 | 3.73 |
2021-01-05 | 3.64 | 3.56 | 3.6 | 3.59 | 2173900.0 | 3.59 |
2021-01-04 | 3.71 | 3.51 | 3.71 | 3.6 | 6420500.0 | 3.6 |
2020-12-31 | 3.72 | 3.65 | 3.65 | 3.69 | 2881200.0 | 3.69 |
2020-12-30 | 3.72 | 3.6 | 3.62 | 3.66 | 2332900.0 | 3.66 |
2020-12-29 | 3.69 | 3.61 | 3.68 | 3.62 | 2156300.0 | 3.62 |
2020-12-28 | 3.76 | 3.64 | 3.67 | 3.65 | 3454300.0 | 3.65 |
2020-12-24 | 3.7 | 3.62 | 3.7 | 3.65 | 1175800.0 | 3.65 |
2020-12-23 | 3.71 | 3.55 | 3.58 | 3.68 | 5117700.0 | 3.68 |
2020-12-22 | 3.61 | 3.56 | 3.61 | 3.58 | 1631200.0 | 3.58 |
2020-12-21 | 3.62 | 3.5 | 3.54 | 3.62 | 2801200.0 | 3.62 |
2020-12-18 | 3.74 | 3.56 | 3.7 | 3.6 | 7377900.0 | 3.6 |
2020-12-17 | 3.74 | 3.68 | 3.72 | 3.7 | 2898200.0 | 3.7 |
2020-12-16 | 3.78 | 3.69 | 3.78 | 3.7 | 2748000.0 | 3.7 |
2020-12-15 | 3.84 | 3.74 | 3.81 | 3.82 | 4037000.0 | 3.72 |
2020-12-14 | 3.84 | 3.76 | 3.82 | 3.76 | 3393100.0 | 3.66 |
2020-12-11 | 3.81 | 3.74 | 3.77 | 3.75 | 2174300.0 | 3.65 |
2020-12-10 | 3.82 | 3.74 | 3.78 | 3.8 | 2247500.0 | 3.7 |
2020-12-09 | 3.88 | 3.74 | 3.88 | 3.79 | 5506100.0 | 3.69 |
2020-12-08 | 3.87 | 3.78 | 3.8 | 3.84 | 4130600.0 | 3.74 |
2020-12-07 | 3.75 | 3.64 | 3.74 | 3.72 | 4053100.0 | 3.62 |
2020-12-04 | 3.84 | 3.74 | 3.79 | 3.79 | 3258200.0 | 3.69 |
2020-12-03 | 3.79 | 3.65 | 3.66 | 3.74 | 3810300.0 | 3.64 |
2020-12-02 | 3.68 | 3.52 | 3.53 | 3.65 | 3293300.0 | 3.55 |
2020-12-01 | 3.66 | 3.52 | 3.59 | 3.54 | 3100500.0 | 3.45 |
2020-11-30 | 3.75 | 3.5 | 3.75 | 3.52 | 6322200.0 | 3.43 |
2020-11-27 | 3.78 | 3.66 | 3.75 | 3.76 | 2822600.0 | 3.66 |
2020-11-25 | 3.8 | 3.64 | 3.79 | 3.77 | 4839900.0 | 3.67 |
2020-11-24 | 3.78 | 3.58 | 3.58 | 3.77 | 7885400.0 | 3.67 |
2020-11-23 | 3.59 | 3.39 | 3.4 | 3.55 | 5888200.0 | 3.46 |
2020-11-20 | 3.36 | 3.28 | 3.28 | 3.36 | 2625000.0 | 3.27 |
2020-11-19 | 3.33 | 3.18 | 3.33 | 3.3 | 4180400.0 | 3.21 |
2020-11-18 | 3.49 | 3.3 | 3.33 | 3.31 | 5938400.0 | 3.22 |
2020-11-17 | 3.31 | 3.1 | 3.11 | 3.27 | 4857000.0 | 3.18 |
2020-11-16 | 3.18 | 3.02 | 3.04 | 3.15 | 6150600.0 | 3.07 |
2020-11-13 | 2.98 | 2.9 | 2.91 | 2.97 | 4478600.0 | 2.89 |
2020-11-12 | 2.96 | 2.87 | 2.95 | 2.9 | 4376300.0 | 2.82 |
2020-11-11 | 3.05 | 2.94 | 3.04 | 2.98 | 4569100.0 | 2.9 |
2020-11-10 | 3.0 | 2.88 | 2.92 | 2.99 | 7262800.0 | 2.91 |
2020-11-09 | 2.94 | 2.8 | 2.84 | 2.88 | 9584900.0 | 2.8 |
2020-11-06 | 2.85 | 2.69 | 2.85 | 2.7 | 2717400.0 | 2.63 |
2020-11-05 | 2.81 | 2.68 | 2.69 | 2.76 | 4517400.0 | 2.69 |
2020-11-04 | 2.71 | 2.6 | 2.65 | 2.69 | 2748000.0 | 2.62 |
2020-11-03 | 2.73 | 2.65 | 2.65 | 2.7 | 2985500.0 | 2.63 |
2020-11-02 | 2.65 | 2.55 | 2.57 | 2.65 | 2804300.0 | 2.58 |
2020-10-30 | 2.6 | 2.51 | 2.55 | 2.54 | 3118200.0 | 2.47 |
2020-10-29 | 2.6 | 2.48 | 2.53 | 2.59 | 2544000.0 | 2.52 |
2020-10-28 | 2.64 | 2.52 | 2.62 | 2.55 | 3676700.0 | 2.48 |
2020-10-27 | 2.75 | 2.61 | 2.74 | 2.65 | 2918300.0 | 2.58 |
2020-10-26 | 2.79 | 2.64 | 2.79 | 2.7 | 3322600.0 | 2.63 |
2020-10-23 | 2.79 | 2.67 | 2.67 | 2.78 | 3339800.0 | 2.71 |
2020-10-22 | 2.68 | 2.59 | 2.6 | 2.67 | 2343900.0 | 2.6 |
2020-10-21 | 2.63 | 2.57 | 2.62 | 2.59 | 2963000.0 | 2.52 |
2020-10-20 | 2.66 | 2.6 | 2.62 | 2.64 | 2849800.0 | 2.57 |
2020-10-19 | 2.66 | 2.6 | 2.65 | 2.6 | 2685000.0 | 2.53 |
2020-10-16 | 2.66 | 2.61 | 2.63 | 2.65 | 1821200.0 | 2.58 |
2020-10-15 | 2.67 | 2.61 | 2.65 | 2.66 | 1816500.0 | 2.59 |
2020-10-14 | 2.73 | 2.65 | 2.7 | 2.66 | 2238300.0 | 2.59 |
2020-10-13 | 2.72 | 2.64 | 2.65 | 2.69 | 4073300.0 | 2.62 |
2020-10-12 | 2.69 | 2.65 | 2.68 | 2.67 | 1756700.0 | 2.6 |
2020-10-09 | 2.74 | 2.67 | 2.71 | 2.7 | 2210400.0 | 2.63 |
2020-10-08 | 2.72 | 2.61 | 2.62 | 2.71 | 4167600.0 | 2.64 |
2020-10-07 | 2.63 | 2.56 | 2.61 | 2.61 | 2034700.0 | 2.54 |
2020-10-06 | 2.68 | 2.59 | 2.64 | 2.59 | 3774200.0 | 2.52 |
2020-10-05 | 2.66 | 2.61 | 2.65 | 2.62 | 1921100.0 | 2.55 |
2020-10-02 | 2.66 | 2.5 | 2.52 | 2.64 | 2314700.0 | 2.57 |
2020-10-01 | 2.59 | 2.51 | 2.57 | 2.57 | 2039100.0 | 2.5 |
2020-09-30 | 2.65 | 2.53 | 2.6 | 2.55 | 3771800.0 | 2.48 |
2020-09-29 | 2.63 | 2.51 | 2.62 | 2.59 | 2366900.0 | 2.52 |
2020-09-28 | 2.68 | 2.54 | 2.54 | 2.64 | 3754100.0 | 2.57 |
2020-09-25 | 2.53 | 2.43 | 2.45 | 2.52 | 2136800.0 | 2.45 |
2020-09-24 | 2.53 | 2.41 | 2.49 | 2.45 | 2801100.0 | 2.39 |
2020-09-23 | 2.67 | 2.45 | 2.62 | 2.46 | 3952400.0 | 2.4 |
2020-09-22 | 2.69 | 2.63 | 2.66 | 2.67 | 2569300.0 | 2.53 |
2020-09-21 | 2.75 | 2.62 | 2.75 | 2.63 | 5869600.0 | 2.49 |
2020-09-18 | 2.79 | 2.68 | 2.76 | 2.69 | 7086400.0 | 2.55 |
2020-09-17 | 2.78 | 2.7 | 2.73 | 2.74 | 2547700.0 | 2.59 |
2020-09-16 | 2.82 | 2.64 | 2.68 | 2.77 | 6628500.0 | 2.62 |
2020-09-15 | 2.71 | 2.61 | 2.69 | 2.65 | 2918200.0 | 2.51 |
2020-09-14 | 2.6 | 2.44 | 2.48 | 2.59 | 3577600.0 | 2.45 |
2020-09-11 | 2.5 | 2.4 | 2.49 | 2.48 | 3376300.0 | 2.35 |
2020-09-10 | 2.56 | 2.47 | 2.54 | 2.47 | 2478900.0 | 2.34 |
2020-09-09 | 2.58 | 2.52 | 2.58 | 2.54 | 4462200.0 | 2.4 |
2020-09-08 | 2.6 | 2.54 | 2.55 | 2.56 | 2488000.0 | 2.42 |
2020-09-04 | 2.61 | 2.49 | 2.6 | 2.59 | 3015700.0 | 2.45 |
2020-09-03 | 2.68 | 2.55 | 2.61 | 2.58 | 3374800.0 | 2.44 |
2020-09-02 | 2.67 | 2.56 | 2.67 | 2.61 | 1962400.0 | 2.47 |
2020-09-01 | 2.67 | 2.58 | 2.62 | 2.61 | 2740200.0 | 2.47 |
2020-08-31 | 2.73 | 2.64 | 2.73 | 2.64 | 3342900.0 | 2.5 |
2020-08-28 | 2.76 | 2.71 | 2.75 | 2.76 | 1590300.0 | 2.61 |
2020-08-27 | 2.77 | 2.68 | 2.68 | 2.73 | 2212300.0 | 2.58 |
2020-08-26 | 2.72 | 2.67 | 2.72 | 2.68 | 2933700.0 | 2.54 |
2020-08-25 | 2.75 | 2.64 | 2.73 | 2.71 | 2536600.0 | 2.56 |
2020-08-24 | 2.76 | 2.53 | 2.58 | 2.72 | 3852700.0 | 2.57 |
2020-08-21 | 2.66 | 2.57 | 2.65 | 2.58 | 3521100.0 | 2.44 |
2020-08-20 | 2.69 | 2.63 | 2.66 | 2.66 | 1693000.0 | 2.52 |
2020-08-19 | 2.73 | 2.66 | 2.71 | 2.67 | 2102600.0 | 2.53 |
2020-08-18 | 2.76 | 2.68 | 2.75 | 2.68 | 2367400.0 | 2.54 |
2020-08-17 | 2.81 | 2.72 | 2.79 | 2.75 | 2221300.0 | 2.6 |
2020-08-14 | 2.83 | 2.7 | 2.74 | 2.79 | 1988600.0 | 2.64 |
2020-08-13 | 2.85 | 2.72 | 2.76 | 2.73 | 2606100.0 | 2.58 |
2020-08-12 | 2.92 | 2.75 | 2.9 | 2.79 | 2614900.0 | 2.64 |
2020-08-11 | 3.0 | 2.85 | 2.94 | 2.85 | 5136700.0 | 2.7 |
2020-08-10 | 2.9 | 2.76 | 2.77 | 2.86 | 4683700.0 | 2.71 |
2020-08-07 | 2.78 | 2.64 | 2.7 | 2.77 | 3971300.0 | 2.62 |
2020-08-06 | 2.91 | 2.71 | 2.82 | 2.71 | 6175600.0 | 2.56 |
2020-08-05 | 2.67 | 2.57 | 2.57 | 2.67 | 4241500.0 | 2.53 |
2020-08-04 | 2.58 | 2.52 | 2.55 | 2.58 | 2353400.0 | 2.44 |
2020-08-03 | 2.59 | 2.49 | 2.57 | 2.55 | 3994400.0 | 2.41 |
2020-07-31 | 2.67 | 2.53 | 2.66 | 2.62 | 3875200.0 | 2.48 |
2020-07-30 | 2.71 | 2.63 | 2.64 | 2.63 | 3845000.0 | 2.49 |
2020-07-29 | 2.72 | 2.58 | 2.61 | 2.72 | 4452700.0 | 2.57 |
2020-07-28 | 2.64 | 2.52 | 2.53 | 2.61 | 4610800.0 | 2.47 |
2020-07-27 | 2.58 | 2.46 | 2.52 | 2.51 | 2591400.0 | 2.38 |
2020-07-24 | 2.61 | 2.5 | 2.56 | 2.51 | 2518500.0 | 2.38 |
2020-07-23 | 2.64 | 2.54 | 2.56 | 2.58 | 2795400.0 | 2.44 |
2020-07-22 | 2.64 | 2.48 | 2.49 | 2.6 | 4160900.0 | 2.46 |
2020-07-21 | 2.54 | 2.46 | 2.47 | 2.52 | 4659000.0 | 2.39 |
2020-07-20 | 2.51 | 2.43 | 2.48 | 2.47 | 2561100.0 | 2.34 |
2020-07-17 | 2.59 | 2.5 | 2.53 | 2.51 | 2435300.0 | 2.38 |
2020-07-16 | 2.61 | 2.48 | 2.53 | 2.54 | 2976400.0 | 2.4 |
2020-07-15 | 2.59 | 2.46 | 2.48 | 2.57 | 4982200.0 | 2.43 |
2020-07-14 | 2.43 | 2.3 | 2.33 | 2.43 | 2777900.0 | 2.3 |
2020-07-13 | 2.47 | 2.33 | 2.44 | 2.34 | 4672800.0 | 2.21 |
2020-07-10 | 2.44 | 2.26 | 2.3 | 2.43 | 4136400.0 | 2.3 |
2020-07-09 | 2.43 | 2.29 | 2.43 | 2.34 | 5533700.0 | 2.21 |
2020-07-08 | 2.48 | 2.34 | 2.38 | 2.47 | 3819900.0 | 2.34 |
2020-07-07 | 2.52 | 2.36 | 2.49 | 2.38 | 6472500.0 | 2.25 |
2020-07-06 | 2.6 | 2.46 | 2.6 | 2.53 | 4232900.0 | 2.39 |
2020-07-02 | 2.63 | 2.49 | 2.6 | 2.49 | 4287400.0 | 2.36 |
2020-07-01 | 2.73 | 2.56 | 2.6 | 2.58 | 4408900.0 | 2.44 |
2020-06-30 | 2.66 | 2.56 | 2.59 | 2.61 | 3474000.0 | 2.47 |
2020-06-29 | 2.7 | 2.54 | 2.62 | 2.68 | 4590700.0 | 2.49 |
2020-06-26 | 2.72 | 2.51 | 2.68 | 2.62 | 9203900.0 | 2.43 |
2020-06-25 | 2.75 | 2.49 | 2.51 | 2.75 | 5827800.0 | 2.55 |
2020-06-24 | 2.65 | 2.42 | 2.56 | 2.64 | 9827700.0 | 2.45 |
2020-06-23 | 2.62 | 2.56 | 2.6 | 2.61 | 7534500.0 | 2.42 |
2020-06-22 | 2.68 | 2.57 | 2.62 | 2.58 | 7519900.0 | 2.4 |
2020-06-19 | 2.83 | 2.63 | 2.8 | 2.67 | 12821500.0 | 2.48 |
2020-06-18 | 2.84 | 2.7 | 2.72 | 2.78 | 4502700.0 | 2.58 |
2020-06-17 | 2.87 | 2.75 | 2.82 | 2.77 | 5753600.0 | 2.57 |
2020-06-16 | 3.13 | 2.76 | 3.12 | 2.84 | 11107100.0 | 2.64 |
2020-06-15 | 2.85 | 2.45 | 2.51 | 2.79 | 11096000.0 | 2.59 |
2020-06-12 | 2.84 | 2.6 | 2.81 | 2.69 | 10315600.0 | 2.5 |
2020-06-11 | 2.7 | 2.3 | 2.4 | 2.44 | 13185900.0 | 2.27 |
2020-06-10 | 3.11 | 2.66 | 3.09 | 2.86 | 14584000.0 | 2.66 |
2020-06-09 | 3.48 | 3.04 | 3.42 | 3.06 | 14734600.0 | 2.84 |
2020-06-08 | 3.56 | 3.05 | 3.1 | 3.39 | 23495600.0 | 3.15 |
2020-06-05 | 3.44 | 2.81 | 3.2 | 2.86 | 27064100.0 | 2.66 |
2020-06-04 | 2.8 | 2.33 | 2.38 | 2.7 | 15999800.0 | 2.51 |
2020-06-03 | 2.4 | 2.16 | 2.19 | 2.36 | 13173600.0 | 2.19 |
2020-06-02 | 2.29 | 2.12 | 2.25 | 2.13 | 8303800.0 | 1.98 |
2020-06-01 | 2.24 | 2.06 | 2.08 | 2.22 | 8544700.0 | 2.06 |
2020-05-29 | 2.18 | 2.06 | 2.15 | 2.08 | 11292800.0 | 1.93 |
2020-05-28 | 2.37 | 2.2 | 2.35 | 2.21 | 8252400.0 | 2.05 |
2020-05-27 | 2.34 | 2.14 | 2.23 | 2.33 | 15892300.0 | 2.16 |
2020-05-26 | 2.2 | 2.05 | 2.05 | 2.15 | 12747400.0 | 2.0 |
2020-05-22 | 2.03 | 1.9 | 1.91 | 2.01 | 9009700.0 | 1.87 |
2020-05-21 | 2.04 | 1.92 | 1.93 | 2.04 | 10237700.0 | 1.89 |
2020-05-20 | 1.96 | 1.88 | 1.88 | 1.94 | 6659300.0 | 1.8 |
2020-05-19 | 1.93 | 1.76 | 1.82 | 1.85 | 7356900.0 | 1.72 |
2020-05-18 | 1.85 | 1.71 | 1.74 | 1.85 | 9366200.0 | 1.72 |
2020-05-15 | 1.75 | 1.65 | 1.7 | 1.66 | 11365500.0 | 1.54 |
2020-05-14 | 1.76 | 1.51 | 1.61 | 1.76 | 8487300.0 | 1.63 |
2020-05-13 | 1.82 | 1.55 | 1.82 | 1.67 | 12392100.0 | 1.55 |
2020-05-12 | 1.94 | 1.81 | 1.92 | 1.81 | 9014200.0 | 1.68 |
2020-05-11 | 2.0 | 1.9 | 1.99 | 1.9 | 9711200.0 | 1.76 |
2020-05-08 | 2.03 | 1.95 | 2.0 | 2.0 | 7591200.0 | 1.86 |
2020-05-07 | 2.04 | 1.95 | 1.99 | 1.99 | 5643900.0 | 1.85 |
2020-05-06 | 2.13 | 1.95 | 2.06 | 1.95 | 8336600.0 | 1.81 |
2020-05-05 | 2.18 | 2.03 | 2.09 | 2.03 | 8607200.0 | 1.89 |
2020-05-04 | 2.1 | 1.94 | 2.03 | 2.03 | 8227700.0 | 1.89 |
2020-05-01 | 2.15 | 2.0 | 2.11 | 2.08 | 8014200.0 | 1.93 |
2020-04-30 | 2.35 | 2.15 | 2.28 | 2.18 | 10283000.0 | 2.02 |
2020-04-29 | 2.46 | 2.27 | 2.3 | 2.33 | 13234700.0 | 2.16 |
2020-04-28 | 2.25 | 2.05 | 2.15 | 2.23 | 11112000.0 | 2.07 |
2020-04-27 | 2.14 | 1.98 | 2.03 | 2.1 | 9682400.0 | 1.95 |
2020-04-24 | 2.07 | 1.91 | 2.01 | 1.98 | 8973500.0 | 1.84 |
2020-04-23 | 2.1 | 2.0 | 2.01 | 2.03 | 7439600.0 | 1.89 |
2020-04-22 | 2.13 | 1.98 | 2.12 | 2.06 | 8378800.0 | 1.91 |
2020-04-21 | 2.09 | 1.93 | 1.94 | 2.08 | 9327200.0 | 1.93 |
2020-04-20 | 2.09 | 1.96 | 2.0 | 2.01 | 8728300.0 | 1.87 |
2020-04-17 | 2.15 | 1.97 | 2.06 | 2.1 | 13149400.0 | 1.95 |
2020-04-16 | 2.07 | 1.87 | 2.06 | 1.9 | 15118800.0 | 1.76 |
2020-04-15 | 2.1 | 2.0 | 2.04 | 2.06 | 12675400.0 | 1.91 |
2020-04-14 | 2.32 | 2.1 | 2.27 | 2.16 | 18039300.0 | 2.01 |
2020-04-13 | 2.4 | 2.01 | 2.39 | 2.2 | 23981800.0 | 2.04 |
2020-04-09 | 2.79 | 2.0 | 2.66 | 2.24 | 58134800.0 | 2.08 |
2020-04-08 | 2.09 | 1.7 | 1.88 | 2.0 | 47232800.0 | 1.86 |
2020-04-07 | 1.5 | 1.25 | 1.39 | 1.34 | 21389000.0 | 1.24 |
2020-04-06 | 1.35 | 1.08 | 1.25 | 1.21 | 16447000.0 | 1.12 |
2020-04-03 | 1.23 | 1.01 | 1.2 | 1.08 | 13734400.0 | 1.0 |
2020-04-02 | 1.35 | 1.1 | 1.3 | 1.14 | 11693400.0 | 1.06 |
2020-04-01 | 1.45 | 1.26 | 1.43 | 1.29 | 13217500.0 | 1.2 |
2020-03-31 | 1.63 | 1.51 | 1.61 | 1.55 | 10095300.0 | 1.44 |
2020-03-30 | 1.76 | 1.47 | 1.75 | 1.6 | 16975900.0 | 1.49 |
2020-03-27 | 2.16 | 1.82 | 2.08 | 1.91 | 27741600.0 | 1.77 |
2020-03-26 | 2.22 | 1.5 | 1.5 | 1.81 | 60151700.0 | 1.68 |
2020-03-25 | 1.45 | 1.11 | 1.28 | 1.22 | 27316800.0 | 1.13 |
2020-03-24 | 1.31 | 0.98 | 1.3 | 1.02 | 40507700.0 | 0.95 |
2020-03-23 | 2.21 | 1.84 | 2.16 | 1.89 | 12567900.0 | 1.76 |
2020-03-20 | 2.49 | 2.05 | 2.17 | 2.17 | 34412600.0 | 2.02 |
2020-03-19 | 2.02 | 1.4 | 1.75 | 1.91 | 21183500.0 | 1.77 |
2020-03-18 | 1.91 | 1.18 | 1.89 | 1.51 | 26731400.0 | 1.4 |
2020-03-17 | 3.14 | 2.0 | 3.1 | 2.0 | 26707500.0 | 1.86 |
2020-03-16 | 3.79 | 2.82 | 3.7 | 2.82 | 17976600.0 | 2.62 |
2020-03-13 | 4.67 | 3.79 | 4.64 | 4.22 | 15555300.0 | 3.92 |
2020-03-12 | 4.85 | 4.04 | 4.84 | 4.11 | 12454700.0 | 3.82 |
2020-03-11 | 5.48 | 5.15 | 5.47 | 5.21 | 9637900.0 | 4.84 |
2020-03-10 | 5.64 | 5.3 | 5.58 | 5.58 | 12642800.0 | 5.18 |
2020-03-09 | 5.62 | 5.35 | 5.57 | 5.37 | 11606100.0 | 4.99 |
2020-03-06 | 5.94 | 5.71 | 5.9 | 5.88 | 7873000.0 | 5.46 |
2020-03-05 | 6.06 | 5.94 | 6.04 | 6.0 | 4905300.0 | 5.57 |
2020-03-04 | 6.15 | 6.02 | 6.1 | 6.11 | 6004700.0 | 5.68 |
2020-03-03 | 6.14 | 5.91 | 6.08 | 6.01 | 11183900.0 | 5.58 |
2020-03-02 | 6.06 | 5.8 | 5.88 | 6.05 | 14485300.0 | 5.62 |
2020-02-28 | 5.83 | 5.59 | 5.78 | 5.7 | 19444400.0 | 5.29 |
2020-02-27 | 6.09 | 5.81 | 6.08 | 5.88 | 14704100.0 | 5.46 |
2020-02-26 | 6.22 | 6.11 | 6.16 | 6.11 | 7426300.0 | 5.68 |
2020-02-25 | 6.27 | 6.06 | 6.25 | 6.14 | 9706300.0 | 5.7 |
2020-02-24 | 6.26 | 6.16 | 6.25 | 6.2 | 7674500.0 | 5.76 |
2020-02-21 | 6.33 | 6.27 | 6.33 | 6.27 | 4386800.0 | 5.82 |
2020-02-20 | 6.34 | 6.29 | 6.34 | 6.32 | 4424500.0 | 5.87 |
2020-02-19 | 6.36 | 6.32 | 6.34 | 6.34 | 4274900.0 | 5.89 |
2020-02-18 | 6.35 | 6.28 | 6.31 | 6.35 | 8388400.0 | 5.9 |