名前 | New York Mortgage Trust Inc. 7.75% Series B Cumulative Redeemable Preferred Stock |
ティッカー | NYMTP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.45 | 24.15 | 24.15 | 24.45 | 3700.0 | 24.45 |
2021-02-12 | 24.25 | 24.14 | 24.2 | 24.15 | 2400.0 | 24.15 |
2021-02-11 | 24.22 | 24.1 | 24.22 | 24.11 | 4100.0 | 24.11 |
2021-02-10 | 24.45 | 23.86 | 23.86 | 24.22 | 5700.0 | 24.22 |
2021-02-09 | 24.42 | 24.25 | 24.3 | 24.3 | 3400.0 | 24.3 |
2021-02-08 | 24.29 | 23.99 | 23.99 | 24.18 | 2500.0 | 24.18 |
2021-02-05 | 24.05 | 23.72 | 23.85 | 24.05 | 4900.0 | 24.05 |
2021-02-04 | 24.01 | 23.71 | 23.71 | 23.85 | 21800.0 | 23.85 |
2021-02-03 | 24.08 | 23.52 | 23.61 | 23.96 | 37700.0 | 23.96 |
2021-02-02 | 24.07 | 23.48 | 24.07 | 23.6 | 2700.0 | 23.6 |
2021-02-01 | 23.65 | 23.58 | 23.58 | 23.65 | 1000.0 | 23.65 |
2021-01-29 | 23.75 | 23.22 | 23.22 | 23.26 | 7100.0 | 23.26 |
2021-01-28 | 23.41 | 23.17 | 23.17 | 23.22 | 4000.0 | 23.22 |
2021-01-27 | 23.54 | 23.28 | 23.54 | 23.38 | 7600.0 | 23.38 |
2021-01-26 | 23.71 | 23.65 | 23.65 | 23.71 | 6300.0 | 23.71 |
2021-01-25 | 23.65 | 23.44 | 23.59 | 23.62 | 4500.0 | 23.62 |
2021-01-22 | 23.65 | 23.4 | 23.52 | 23.65 | 11400.0 | 23.65 |
2021-01-21 | 23.76 | 23.51 | 23.59 | 23.51 | 4200.0 | 23.51 |
2021-01-20 | 23.55 | 23.37 | 23.55 | 23.46 | 2400.0 | 23.46 |
2021-01-19 | 23.7 | 23.13 | 23.13 | 23.43 | 8500.0 | 23.43 |
2021-01-15 | 23.31 | 23.06 | 23.3 | 23.31 | 6800.0 | 23.31 |
2021-01-14 | 23.25 | 23.1 | 23.25 | 23.22 | 2900.0 | 23.22 |
2021-01-13 | 23.1 | 22.93 | 22.98 | 23.1 | 3400.0 | 23.1 |
2021-01-12 | 22.99 | 22.9 | 22.97 | 22.99 | 2900.0 | 22.99 |
2021-01-11 | 23.04 | 22.73 | 22.75 | 22.9 | 11900.0 | 22.9 |
2021-01-08 | 22.85 | 22.69 | 22.76 | 22.83 | 10800.0 | 22.83 |
2021-01-07 | 22.73 | 22.69 | 22.7 | 22.69 | 5800.0 | 22.69 |
2021-01-06 | 22.97 | 22.68 | 22.85 | 22.7 | 5800.0 | 22.7 |
2021-01-05 | 23.01 | 22.46 | 22.46 | 22.83 | 4200.0 | 22.83 |
2021-01-04 | 22.89 | 22.68 | 22.87 | 22.88 | 14800.0 | 22.88 |
2020-12-31 | 22.88 | 22.66 | 22.88 | 22.76 | 6600.0 | 22.76 |
2020-12-30 | 23.11 | 22.55 | 23.11 | 22.99 | 5200.0 | 22.99 |
2020-12-29 | 23.51 | 23.02 | 23.5 | 23.31 | 25800.0 | 22.83 |
2020-12-28 | 23.26 | 22.93 | 23.01 | 22.97 | 15900.0 | 22.49 |
2020-12-24 | 23.09 | 23.01 | 23.01 | 23.09 | 2000.0 | 22.61 |
2020-12-23 | 23.15 | 22.9 | 22.9 | 23.11 | 12100.0 | 22.63 |
2020-12-22 | 22.97 | 22.75 | 22.9 | 22.97 | 7900.0 | 22.49 |
2020-12-21 | 22.98 | 22.7 | 22.82 | 22.94 | 11900.0 | 22.46 |
2020-12-18 | 22.94 | 22.81 | 22.86 | 22.89 | 6600.0 | 22.41 |
2020-12-17 | 22.85 | 22.64 | 22.79 | 22.8 | 7600.0 | 22.33 |
2020-12-16 | 22.85 | 22.57 | 22.65 | 22.8 | 13500.0 | 22.33 |
2020-12-15 | 22.75 | 22.61 | 22.75 | 22.7 | 11400.0 | 22.23 |
2020-12-14 | 22.75 | 22.41 | 22.58 | 22.74 | 11100.0 | 22.27 |
2020-12-11 | 22.73 | 22.65 | 22.7 | 22.65 | 1100.0 | 22.18 |
2020-12-10 | 22.88 | 22.67 | 22.88 | 22.69 | 1300.0 | 22.22 |
2020-12-09 | 23.0 | 22.65 | 22.83 | 22.66 | 13400.0 | 22.19 |
2020-12-08 | 22.94 | 22.75 | 22.75 | 22.85 | 6400.0 | 22.38 |
2020-12-07 | 22.82 | 22.5 | 22.5 | 22.64 | 21700.0 | 22.17 |
2020-12-04 | 22.64 | 22.24 | 22.24 | 22.58 | 11400.0 | 22.11 |
2020-12-03 | 22.21 | 21.91 | 22.01 | 22.16 | 86900.0 | 21.7 |
2020-12-02 | 22.2 | 21.99 | 22.02 | 22.01 | 27100.0 | 21.55 |
2020-12-01 | 22.13 | 21.95 | 21.97 | 22.02 | 184000.0 | 21.56 |
2020-11-30 | 21.94 | 21.71 | 21.93 | 21.88 | 2700.0 | 21.43 |
2020-11-27 | 22.0 | 21.79 | 21.96 | 21.98 | 5000.0 | 21.52 |
2020-11-25 | 22.18 | 21.57 | 21.57 | 21.95 | 14400.0 | 21.49 |
2020-11-24 | 22.1 | 21.83 | 21.97 | 21.83 | 19000.0 | 21.38 |
2020-11-23 | 22.07 | 21.94 | 22.02 | 22.01 | 7600.0 | 21.55 |
2020-11-20 | 22.2 | 21.68 | 21.81 | 21.94 | 24700.0 | 21.48 |
2020-11-19 | 22.12 | 21.75 | 22.0 | 22.03 | 22700.0 | 21.57 |
2020-11-18 | 22.13 | 21.93 | 21.93 | 21.99 | 58300.0 | 21.53 |
2020-11-17 | 22.05 | 21.65 | 21.71 | 22.05 | 26200.0 | 21.59 |
2020-11-16 | 22.27 | 21.31 | 21.55 | 21.61 | 54900.0 | 21.16 |
2020-11-13 | 21.49 | 21.12 | 21.15 | 21.49 | 8800.0 | 21.04 |
2020-11-12 | 21.25 | 21.1 | 21.13 | 21.14 | 12300.0 | 20.7 |
2020-11-11 | 21.15 | 20.74 | 20.74 | 21.15 | 23100.0 | 20.71 |
2020-11-10 | 20.77 | 20.52 | 20.75 | 20.61 | 32700.0 | 20.18 |
2020-11-09 | 21.1 | 20.48 | 21.1 | 20.48 | 25000.0 | 20.05 |
2020-11-06 | 20.58 | 20.27 | 20.58 | 20.47 | 2200.0 | 20.04 |
2020-11-05 | 20.42 | 20.24 | 20.4 | 20.32 | 6800.0 | 19.9 |
2020-11-04 | 20.28 | 20.08 | 20.15 | 20.16 | 3000.0 | 19.74 |
2020-11-03 | 20.11 | 19.75 | 19.75 | 19.9 | 3800.0 | 19.49 |
2020-11-02 | 19.81 | 19.81 | 19.81 | 19.81 | 1100.0 | 19.4 |
2020-10-30 | 19.7 | 19.53 | 19.65 | 19.54 | 2200.0 | 19.13 |
2020-10-29 | 19.84 | 19.65 | 19.67 | 19.68 | 10000.0 | 19.27 |
2020-10-28 | 20.09 | 19.66 | 20.06 | 19.66 | 11800.0 | 19.25 |
2020-10-27 | 20.26 | 20.06 | 20.07 | 20.2 | 1400.0 | 19.78 |
2020-10-26 | 20.5 | 20.02 | 20.35 | 20.02 | 4400.0 | 19.6 |
2020-10-23 | 20.23 | 20.01 | 20.11 | 20.01 | 4000.0 | 19.59 |
2020-10-22 | 20.21 | 20.0 | 20.2 | 20.21 | 2200.0 | 19.79 |
2020-10-21 | 20.35 | 20.0 | 20.04 | 20.15 | 4200.0 | 19.73 |
2020-10-20 | 20.7 | 20.04 | 20.33 | 20.25 | 1900.0 | 19.83 |
2020-10-19 | 20.36 | 19.98 | 20.35 | 19.98 | 13100.0 | 19.57 |
2020-10-16 | 20.79 | 20.26 | 20.5 | 20.26 | 7400.0 | 19.84 |
2020-10-15 | 20.65 | 20.4 | 20.54 | 20.4 | 4100.0 | 19.98 |
2020-10-14 | 20.66 | 20.4 | 20.43 | 20.4 | 2600.0 | 19.98 |
2020-10-13 | 20.67 | 20.47 | 20.47 | 20.59 | 7500.0 | 20.16 |
2020-10-12 | 20.53 | 20.36 | 20.5 | 20.52 | 3500.0 | 20.09 |
2020-10-09 | 20.66 | 20.5 | 20.57 | 20.5 | 307700.0 | 20.07 |
2020-10-08 | 21.25 | 20.51 | 21.04 | 20.71 | 4900.0 | 20.28 |
2020-10-07 | 21.24 | 20.21 | 21.24 | 20.49 | 9100.0 | 20.06 |
2020-10-06 | 20.53 | 20.38 | 20.46 | 20.5 | 4800.0 | 20.07 |
2020-10-05 | 20.53 | 20.12 | 20.24 | 20.46 | 8200.0 | 20.04 |
2020-10-02 | 20.32 | 20.02 | 20.32 | 20.3 | 4800.0 | 19.88 |
2020-10-01 | 20.35 | 20.07 | 20.29 | 20.35 | 5500.0 | 19.93 |
2020-09-30 | 20.75 | 20.11 | 20.65 | 20.23 | 28700.0 | 19.81 |
2020-09-29 | 20.76 | 20.25 | 20.33 | 20.59 | 8500.0 | 19.69 |
2020-09-28 | 20.52 | 20.11 | 20.25 | 20.5 | 22000.0 | 19.6 |
2020-09-25 | 20.55 | 20.04 | 20.05 | 20.04 | 21600.0 | 19.16 |
2020-09-24 | 20.76 | 20.04 | 20.76 | 20.04 | 24500.0 | 19.16 |
2020-09-23 | 20.79 | 20.36 | 20.65 | 20.58 | 20700.0 | 19.68 |
2020-09-22 | 20.59 | 20.38 | 20.38 | 20.56 | 4700.0 | 19.66 |
2020-09-21 | 20.52 | 20.02 | 20.35 | 20.4 | 30800.0 | 19.51 |
2020-09-18 | 20.48 | 20.2 | 20.39 | 20.35 | 13700.0 | 19.46 |
2020-09-17 | 20.52 | 20.25 | 20.41 | 20.25 | 31700.0 | 19.36 |
2020-09-16 | 20.7 | 20.3 | 20.5 | 20.41 | 67300.0 | 19.52 |
2020-09-15 | 20.8 | 20.0 | 20.2 | 20.5 | 32100.0 | 19.6 |
2020-09-14 | 20.41 | 20.0 | 20.36 | 20.17 | 12200.0 | 19.29 |
2020-09-11 | 20.57 | 20.12 | 20.2 | 20.15 | 5700.0 | 19.27 |
2020-09-10 | 20.61 | 20.32 | 20.38 | 20.41 | 6700.0 | 19.52 |
2020-09-09 | 20.61 | 20.2 | 20.4 | 20.61 | 11200.0 | 19.71 |
2020-09-08 | 20.86 | 20.4 | 20.4 | 20.5 | 2900.0 | 19.6 |
2020-09-04 | 20.86 | 20.43 | 20.81 | 20.66 | 1900.0 | 19.76 |
2020-09-03 | 21.25 | 20.36 | 20.75 | 20.37 | 5900.0 | 19.48 |
2020-09-02 | 21.14 | 21.14 | 21.14 | 21.14 | 0.0 | 20.21 |
2020-09-01 | 21.49 | 21.0 | 21.31 | 21.14 | 7200.0 | 20.21 |
2020-08-31 | 21.19 | 20.51 | 21.19 | 21.12 | 5800.0 | 20.2 |
2020-08-28 | 21.2 | 20.63 | 21.0 | 21.2 | 15400.0 | 20.27 |
2020-08-27 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 | 20.25 |
2020-08-26 | 21.45 | 21.08 | 21.18 | 21.18 | 4000.0 | 20.25 |
2020-08-25 | 21.11 | 21.0 | 21.11 | 21.0 | 4100.0 | 20.08 |
2020-08-24 | 21.21 | 21.0 | 21.0 | 21.21 | 11800.0 | 20.28 |
2020-08-21 | 21.09 | 20.95 | 21.0 | 21.09 | 10300.0 | 20.17 |
2020-08-20 | 21.28 | 20.97 | 21.19 | 20.97 | 11100.0 | 20.05 |
2020-08-19 | 21.43 | 21.21 | 21.22 | 21.43 | 10400.0 | 20.49 |
2020-08-18 | 21.43 | 21.0 | 21.42 | 21.0 | 2400.0 | 20.08 |
2020-08-17 | 21.45 | 20.63 | 20.63 | 21.31 | 7300.0 | 20.38 |
2020-08-14 | 21.29 | 20.54 | 20.74 | 21.29 | 5800.0 | 20.36 |
2020-08-13 | 21.07 | 20.07 | 21.0 | 20.38 | 5800.0 | 19.49 |
2020-08-12 | 21.0 | 21.0 | 21.0 | 21.0 | 0.0 | 20.08 |
2020-08-11 | 21.0 | 20.54 | 20.55 | 21.0 | 9600.0 | 20.08 |
2020-08-10 | 20.55 | 20.27 | 20.27 | 20.55 | 4500.0 | 19.65 |
2020-08-07 | 20.22 | 20.0 | 20.04 | 20.22 | 2600.0 | 19.33 |
2020-08-06 | 20.11 | 19.58 | 19.89 | 19.99 | 11800.0 | 19.11 |
2020-08-05 | 19.95 | 19.35 | 19.9 | 19.61 | 2000.0 | 18.75 |
2020-08-04 | 20.14 | 19.86 | 20.14 | 19.93 | 1800.0 | 19.06 |
2020-08-03 | 20.35 | 19.67 | 19.67 | 20.14 | 1600.0 | 19.26 |
2020-07-31 | 20.08 | 19.49 | 19.99 | 20.08 | 4000.0 | 19.2 |
2020-07-30 | 20.31 | 19.64 | 19.64 | 20.18 | 4100.0 | 19.3 |
2020-07-29 | 20.0 | 18.71 | 19.04 | 19.99 | 14000.0 | 19.11 |
2020-07-28 | 19.26 | 19.2 | 19.2 | 19.26 | 600.0 | 18.42 |
2020-07-27 | 19.49 | 18.33 | 19.42 | 19.4 | 4300.0 | 18.55 |
2020-07-24 | 19.52 | 19.07 | 19.52 | 19.49 | 2300.0 | 18.64 |
2020-07-23 | 19.5 | 19.38 | 19.5 | 19.5 | 2900.0 | 18.65 |
2020-07-22 | 19.69 | 19.26 | 19.63 | 19.57 | 2400.0 | 18.71 |
2020-07-21 | 19.7 | 19.4 | 19.4 | 19.51 | 6300.0 | 18.66 |
2020-07-20 | 19.51 | 19.34 | 19.4 | 19.41 | 1500.0 | 18.56 |
2020-07-17 | 19.73 | 19.28 | 19.28 | 19.67 | 8200.0 | 18.81 |
2020-07-16 | 19.48 | 19.14 | 19.14 | 19.43 | 4300.0 | 18.58 |
2020-07-15 | 19.48 | 19.0 | 19.48 | 19.3 | 119000.0 | 18.46 |
2020-07-14 | 18.9 | 18.65 | 18.71 | 18.86 | 15300.0 | 18.03 |
2020-07-13 | 19.0 | 18.65 | 19.0 | 18.77 | 29100.0 | 17.95 |
2020-07-10 | 19.0 | 18.62 | 18.62 | 19.0 | 1300.0 | 18.17 |
2020-07-09 | 18.89 | 18.52 | 18.74 | 18.82 | 20000.0 | 18.0 |
2020-07-08 | 19.2 | 18.29 | 18.74 | 18.99 | 23700.0 | 18.16 |
2020-07-07 | 18.65 | 18.16 | 18.33 | 18.58 | 4300.0 | 17.77 |
2020-07-06 | 18.65 | 18.25 | 18.65 | 18.44 | 5400.0 | 17.63 |
2020-07-02 | 19.13 | 18.62 | 19.05 | 18.82 | 7200.0 | 18.0 |
2020-07-01 | 19.44 | 19.05 | 19.44 | 19.19 | 7100.0 | 18.35 |
2020-06-30 | 20.89 | 19.22 | 20.89 | 19.24 | 8600.0 | 18.4 |
2020-06-29 | 20.9 | 20.62 | 20.89 | 20.89 | 4000.0 | 19.05 |
2020-06-26 | 20.91 | 20.58 | 20.82 | 20.9 | 9500.0 | 19.06 |
2020-06-25 | 21.1 | 20.43 | 20.43 | 21.1 | 5000.0 | 19.24 |
2020-06-24 | 20.94 | 20.01 | 20.94 | 20.56 | 7700.0 | 18.75 |
2020-06-23 | 20.94 | 20.72 | 20.72 | 20.81 | 2700.0 | 18.98 |
2020-06-22 | 20.94 | 20.5 | 20.7 | 20.5 | 13100.0 | 18.69 |
2020-06-19 | 20.8 | 20.48 | 20.65 | 20.62 | 7600.0 | 18.8 |
2020-06-18 | 20.9 | 20.34 | 20.77 | 20.42 | 12600.0 | 18.62 |
2020-06-17 | 21.99 | 20.53 | 21.99 | 20.73 | 8700.0 | 18.9 |
2020-06-16 | 21.0 | 19.96 | 20.35 | 20.34 | 23500.0 | 18.55 |
2020-06-15 | 18.95 | 17.47 | 17.74 | 18.63 | 3600.0 | 16.99 |
2020-06-12 | 19.48 | 18.0 | 19.48 | 18.27 | 8000.0 | 16.66 |
2020-06-11 | 19.42 | 18.35 | 19.42 | 18.35 | 13600.0 | 16.73 |
2020-06-10 | 20.75 | 18.52 | 20.36 | 20.1 | 31600.0 | 18.33 |
2020-06-09 | 21.54 | 20.56 | 21.53 | 20.56 | 13500.0 | 18.75 |
2020-06-08 | 22.26 | 21.1 | 21.1 | 22.0 | 17600.0 | 20.06 |
2020-06-05 | 21.09 | 20.25 | 20.25 | 20.9 | 17800.0 | 19.06 |
2020-06-04 | 20.12 | 19.31 | 19.36 | 20.05 | 11400.0 | 18.28 |
2020-06-03 | 19.39 | 19.22 | 19.23 | 19.36 | 5900.0 | 17.65 |
2020-06-02 | 19.48 | 19.07 | 19.3 | 19.08 | 5600.0 | 17.4 |
2020-06-01 | 19.55 | 19.21 | 19.21 | 19.31 | 6800.0 | 17.61 |
2020-05-29 | 19.42 | 19.11 | 19.37 | 19.16 | 3800.0 | 17.47 |
2020-05-28 | 19.92 | 19.56 | 19.56 | 19.75 | 2800.0 | 18.01 |
2020-05-27 | 19.42 | 18.97 | 18.97 | 19.28 | 7100.0 | 17.58 |
2020-05-26 | 19.82 | 18.69 | 18.69 | 19.15 | 22700.0 | 17.46 |
2020-05-22 | 18.93 | 18.0 | 18.0 | 18.8 | 18700.0 | 17.14 |
2020-05-21 | 18.25 | 17.83 | 18.02 | 17.95 | 8200.0 | 16.37 |
2020-05-20 | 18.38 | 17.61 | 17.96 | 18.2 | 11100.0 | 16.6 |
2020-05-19 | 18.4 | 17.93 | 18.35 | 18.0 | 11700.0 | 16.41 |
2020-05-18 | 18.3 | 17.51 | 17.81 | 18.0 | 9600.0 | 16.41 |
2020-05-15 | 18.19 | 17.79 | 17.95 | 18.1 | 26700.0 | 16.5 |
2020-05-14 | 18.0 | 16.62 | 17.59 | 18.0 | 12800.0 | 16.41 |
2020-05-13 | 18.0 | 16.58 | 17.17 | 17.8 | 38900.0 | 16.23 |
2020-05-12 | 17.76 | 16.0 | 16.0 | 17.75 | 31900.0 | 16.19 |
2020-05-11 | 17.13 | 15.87 | 17.03 | 17.0 | 17900.0 | 15.5 |
2020-05-08 | 18.38 | 16.91 | 17.55 | 17.54 | 24600.0 | 15.99 |
2020-05-07 | 18.59 | 17.46 | 18.59 | 18.13 | 10200.0 | 16.53 |
2020-05-06 | 18.5 | 17.78 | 17.78 | 18.4 | 49600.0 | 16.78 |
2020-05-05 | 18.15 | 16.75 | 16.75 | 18.01 | 18100.0 | 16.42 |
2020-05-04 | 17.29 | 16.94 | 17.21 | 17.1 | 9200.0 | 15.59 |
2020-05-01 | 18.11 | 16.58 | 18.0 | 17.23 | 11000.0 | 15.71 |
2020-04-30 | 19.12 | 18.45 | 18.75 | 18.45 | 19800.0 | 16.82 |
2020-04-29 | 19.38 | 18.32 | 18.4 | 18.74 | 6300.0 | 17.09 |
2020-04-28 | 18.98 | 17.6 | 18.1 | 18.21 | 24700.0 | 16.61 |
2020-04-27 | 18.34 | 16.84 | 17.27 | 18.0 | 61100.0 | 16.41 |
2020-04-24 | 17.54 | 17.25 | 17.25 | 17.32 | 12400.0 | 15.79 |
2020-04-23 | 17.73 | 17.23 | 17.23 | 17.54 | 32600.0 | 15.99 |
2020-04-22 | 17.72 | 15.22 | 15.3 | 17.51 | 115300.0 | 15.97 |
2020-04-21 | 15.39 | 14.43 | 15.05 | 15.35 | 28000.0 | 14.0 |
2020-04-20 | 15.5 | 14.91 | 15.02 | 15.2 | 7100.0 | 13.86 |
2020-04-17 | 16.0 | 15.25 | 15.5 | 15.57 | 33600.0 | 14.2 |
2020-04-16 | 16.08 | 15.3 | 16.08 | 15.35 | 42200.0 | 14.0 |
2020-04-15 | 16.78 | 15.53 | 16.5 | 16.1 | 38300.0 | 14.68 |
2020-04-14 | 17.1 | 15.9 | 16.25 | 17.1 | 23000.0 | 15.59 |
2020-04-13 | 16.33 | 15.25 | 16.18 | 16.25 | 26600.0 | 14.82 |
2020-04-09 | 17.7 | 15.16 | 16.22 | 16.19 | 96400.0 | 14.76 |
2020-04-08 | 14.9 | 12.5 | 12.5 | 14.9 | 121900.0 | 13.59 |
2020-04-07 | 9.96 | 8.36 | 8.36 | 9.08 | 87300.0 | 8.28 |
2020-04-06 | 8.15 | 6.08 | 6.08 | 7.35 | 48800.0 | 6.7 |
2020-04-03 | 6.8 | 5.26 | 6.51 | 5.62 | 40000.0 | 5.12 |
2020-04-02 | 8.12 | 6.5 | 8.12 | 6.51 | 33100.0 | 5.94 |
2020-04-01 | 9.67 | 7.29 | 9.47 | 7.41 | 83800.0 | 6.76 |
2020-03-31 | 10.27 | 8.55 | 9.71 | 10.03 | 29700.0 | 9.15 |
2020-03-30 | 10.6 | 8.52 | 10.06 | 9.62 | 48200.0 | 8.77 |
2020-03-27 | 11.0 | 8.5 | 8.5 | 11.0 | 45200.0 | 10.03 |
2020-03-26 | 9.91 | 5.52 | 5.56 | 8.5 | 103400.0 | 7.75 |
2020-03-25 | 5.75 | 4.36 | 4.36 | 4.61 | 79500.0 | 4.2 |
2020-03-24 | 7.7 | 3.67 | 7.25 | 4.05 | 218100.0 | 3.69 |
2020-03-23 | 14.0 | 7.5 | 14.0 | 7.75 | 89400.0 | 7.07 |
2020-03-20 | 20.3 | 13.25 | 15.52 | 14.5 | 35400.0 | 13.22 |
2020-03-19 | 14.11 | 6.75 | 7.59 | 14.11 | 58800.0 | 12.87 |
2020-03-18 | 11.4 | 5.79 | 10.81 | 8.0 | 45200.0 | 7.29 |
2020-03-17 | 16.33 | 10.85 | 16.33 | 11.43 | 75500.0 | 10.42 |
2020-03-16 | 18.28 | 16.22 | 17.33 | 16.75 | 24700.0 | 15.27 |
2020-03-13 | 20.36 | 17.36 | 19.79 | 18.25 | 20100.0 | 16.64 |
2020-03-12 | 22.6 | 16.8 | 22.6 | 17.36 | 70200.0 | 15.83 |
2020-03-11 | 24.03 | 21.98 | 24.03 | 22.73 | 8300.0 | 20.73 |
2020-03-10 | 24.5 | 24.03 | 24.27 | 24.3 | 2800.0 | 22.16 |
2020-03-09 | 25.15 | 22.8 | 24.91 | 23.24 | 24800.0 | 21.19 |
2020-03-06 | 25.43 | 25.15 | 25.43 | 25.23 | 1200.0 | 23.01 |
2020-03-05 | 25.58 | 25.48 | 25.48 | 25.49 | 9700.0 | 23.24 |
2020-03-04 | 25.76 | 25.32 | 25.76 | 25.47 | 6000.0 | 23.23 |
2020-03-03 | 25.3 | 25.0 | 25.04 | 25.29 | 8700.0 | 23.06 |
2020-03-02 | 25.2 | 24.81 | 24.81 | 24.99 | 18800.0 | 22.79 |
2020-02-28 | 24.92 | 24.45 | 24.8 | 24.8 | 21100.0 | 22.61 |
2020-02-27 | 25.2 | 24.77 | 25.2 | 24.8 | 18300.0 | 22.61 |
2020-02-26 | 25.55 | 25.11 | 25.11 | 25.2 | 3100.0 | 22.98 |
2020-02-25 | 25.48 | 25.11 | 25.39 | 25.11 | 4600.0 | 22.9 |
2020-02-24 | 25.55 | 25.39 | 25.5 | 25.4 | 5000.0 | 23.16 |
2020-02-21 | 25.55 | 25.44 | 25.5 | 25.5 | 6500.0 | 23.25 |
2020-02-20 | 25.58 | 25.48 | 25.5 | 25.5 | 3200.0 | 23.25 |
2020-02-19 | 25.55 | 25.4 | 25.5 | 25.55 | 10200.0 | 23.3 |
2020-02-18 | 25.59 | 25.53 | 25.59 | 25.53 | 1800.0 | 23.28 |