名前 | ORBCOMM Inc. Common Stock |
ティッカー | ORBC |
国 | United States |
上場年 | 2006.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.94 | 8.35 | 8.4 | 8.69 | 1747900.0 | 8.69 |
2021-02-12 | 8.45 | 8.0 | 8.3 | 8.21 | 1165500.0 | 8.21 |
2021-02-11 | 8.28 | 7.86 | 8.28 | 8.17 | 1347100.0 | 8.17 |
2021-02-10 | 8.45 | 8.12 | 8.36 | 8.31 | 966700.0 | 8.31 |
2021-02-09 | 8.6 | 8.18 | 8.56 | 8.33 | 1198600.0 | 8.33 |
2021-02-08 | 8.66 | 8.43 | 8.55 | 8.52 | 1030900.0 | 8.52 |
2021-02-05 | 8.53 | 8.24 | 8.48 | 8.46 | 1044900.0 | 8.46 |
2021-02-04 | 8.43 | 8.11 | 8.33 | 8.41 | 1311300.0 | 8.41 |
2021-02-03 | 8.25 | 7.87 | 8.1 | 8.12 | 1450800.0 | 8.12 |
2021-02-02 | 8.42 | 7.93 | 8.05 | 8.05 | 2168900.0 | 8.05 |
2021-02-01 | 7.92 | 7.41 | 7.55 | 7.85 | 1555600.0 | 7.85 |
2021-01-29 | 7.87 | 7.45 | 7.79 | 7.49 | 1322200.0 | 7.49 |
2021-01-28 | 7.98 | 7.63 | 7.75 | 7.8 | 1349500.0 | 7.8 |
2021-01-27 | 8.29 | 7.71 | 8.03 | 7.78 | 2011100.0 | 7.78 |
2021-01-26 | 8.68 | 8.23 | 8.63 | 8.26 | 1579800.0 | 8.26 |
2021-01-25 | 9.09 | 8.42 | 9.07 | 8.58 | 2547600.0 | 8.58 |
2021-01-22 | 9.03 | 8.67 | 9.0 | 9.0 | 1678500.0 | 9.0 |
2021-01-21 | 9.25 | 8.54 | 8.85 | 9.07 | 2813600.0 | 9.07 |
2021-01-20 | 9.15 | 8.64 | 9.03 | 8.81 | 1950900.0 | 8.81 |
2021-01-19 | 9.21 | 8.72 | 8.96 | 8.91 | 3769800.0 | 8.91 |
2021-01-15 | 8.88 | 8.18 | 8.81 | 8.32 | 2540100.0 | 8.32 |
2021-01-14 | 8.6 | 8.05 | 8.11 | 8.32 | 2802700.0 | 8.32 |
2021-01-13 | 8.08 | 7.46 | 8.0 | 7.56 | 1314100.0 | 7.56 |
2021-01-12 | 7.98 | 7.63 | 7.69 | 7.95 | 873300.0 | 7.95 |
2021-01-11 | 7.78 | 7.46 | 7.48 | 7.65 | 641100.0 | 7.65 |
2021-01-08 | 7.79 | 7.42 | 7.7 | 7.63 | 774900.0 | 7.63 |
2021-01-07 | 7.8 | 7.45 | 7.45 | 7.68 | 1172100.0 | 7.68 |
2021-01-06 | 7.74 | 7.38 | 7.56 | 7.41 | 1850300.0 | 7.41 |
2021-01-05 | 7.62 | 7.01 | 7.01 | 7.42 | 2522700.0 | 7.42 |
2021-01-04 | 7.6 | 6.64 | 7.55 | 6.85 | 2338300.0 | 6.85 |
2020-12-31 | 8.0 | 6.82 | 6.9 | 7.42 | 5626800.0 | 7.42 |
2020-12-30 | 6.96 | 6.67 | 6.8 | 6.9 | 837200.0 | 6.9 |
2020-12-29 | 7.37 | 6.62 | 7.35 | 6.74 | 1093800.0 | 6.74 |
2020-12-28 | 7.39 | 7.05 | 7.11 | 7.33 | 1694300.0 | 7.33 |
2020-12-24 | 6.94 | 6.75 | 6.85 | 6.91 | 397400.0 | 6.91 |
2020-12-23 | 6.96 | 6.72 | 6.82 | 6.85 | 535800.0 | 6.85 |
2020-12-22 | 6.86 | 6.62 | 6.86 | 6.81 | 674500.0 | 6.81 |
2020-12-21 | 7.06 | 6.77 | 6.89 | 6.83 | 749800.0 | 6.83 |
2020-12-18 | 7.14 | 6.81 | 7.08 | 6.87 | 1587900.0 | 6.87 |
2020-12-17 | 7.18 | 6.67 | 7.18 | 6.89 | 1024400.0 | 6.89 |
2020-12-16 | 6.94 | 6.63 | 6.9 | 6.7 | 690900.0 | 6.7 |
2020-12-15 | 6.95 | 6.5 | 6.75 | 6.93 | 743600.0 | 6.93 |
2020-12-14 | 7.18 | 6.74 | 6.86 | 6.77 | 1413400.0 | 6.77 |
2020-12-11 | 6.88 | 6.35 | 6.38 | 6.76 | 2095900.0 | 6.76 |
2020-12-10 | 6.32 | 6.03 | 6.15 | 6.3 | 389900.0 | 6.3 |
2020-12-09 | 6.59 | 6.18 | 6.27 | 6.25 | 886300.0 | 6.25 |
2020-12-08 | 6.2 | 6.03 | 6.15 | 6.18 | 611800.0 | 6.18 |
2020-12-07 | 6.39 | 6.02 | 6.32 | 6.17 | 516600.0 | 6.17 |
2020-12-04 | 6.37 | 6.11 | 6.27 | 6.36 | 564200.0 | 6.36 |
2020-12-03 | 6.36 | 6.04 | 6.09 | 6.22 | 645200.0 | 6.22 |
2020-12-02 | 6.12 | 5.98 | 6.09 | 6.05 | 720900.0 | 6.05 |
2020-12-01 | 6.23 | 5.8 | 5.85 | 6.16 | 874500.0 | 6.16 |
2020-11-30 | 6.02 | 5.48 | 5.99 | 5.72 | 1248600.0 | 5.72 |
2020-11-27 | 6.15 | 5.94 | 6.15 | 6.1 | 400100.0 | 6.1 |
2020-11-25 | 6.22 | 6.05 | 6.1 | 6.1 | 676000.0 | 6.1 |
2020-11-24 | 6.59 | 5.93 | 6.52 | 6.17 | 1901700.0 | 6.17 |
2020-11-23 | 6.49 | 6.26 | 6.39 | 6.45 | 806200.0 | 6.45 |
2020-11-20 | 6.23 | 6.01 | 6.2 | 6.23 | 732300.0 | 6.23 |
2020-11-19 | 6.22 | 6.03 | 6.1 | 6.2 | 672000.0 | 6.2 |
2020-11-18 | 6.22 | 6.04 | 6.12 | 6.1 | 747200.0 | 6.1 |
2020-11-17 | 6.1 | 5.74 | 5.95 | 6.08 | 1114300.0 | 6.08 |
2020-11-16 | 6.09 | 5.8 | 5.85 | 5.95 | 1031400.0 | 5.95 |
2020-11-13 | 5.66 | 5.52 | 5.52 | 5.66 | 520800.0 | 5.66 |
2020-11-12 | 5.62 | 5.4 | 5.51 | 5.54 | 750300.0 | 5.54 |
2020-11-11 | 5.63 | 5.28 | 5.56 | 5.6 | 474000.0 | 5.6 |
2020-11-10 | 5.74 | 5.35 | 5.67 | 5.47 | 875200.0 | 5.47 |
2020-11-09 | 6.1 | 5.46 | 5.95 | 5.53 | 814600.0 | 5.53 |
2020-11-06 | 5.57 | 5.2 | 5.48 | 5.26 | 906200.0 | 5.26 |
2020-11-05 | 5.45 | 5.11 | 5.27 | 5.41 | 1279600.0 | 5.41 |
2020-11-04 | 5.22 | 4.8 | 5.18 | 5.06 | 1453500.0 | 5.06 |
2020-11-03 | 5.24 | 4.53 | 4.53 | 5.08 | 2355800.0 | 5.08 |
2020-11-02 | 4.64 | 4.37 | 4.5 | 4.5 | 1080000.0 | 4.5 |
2020-10-30 | 4.67 | 4.27 | 4.61 | 4.3 | 946900.0 | 4.3 |
2020-10-29 | 4.7 | 4.01 | 4.07 | 4.64 | 1867300.0 | 4.64 |
2020-10-28 | 4.14 | 3.81 | 3.85 | 3.99 | 863800.0 | 3.99 |
2020-10-27 | 3.97 | 3.83 | 3.97 | 3.86 | 686400.0 | 3.86 |
2020-10-26 | 4.13 | 3.93 | 4.03 | 3.97 | 442900.0 | 3.97 |
2020-10-23 | 4.13 | 3.91 | 4.0 | 4.06 | 466700.0 | 4.06 |
2020-10-22 | 3.99 | 3.88 | 3.94 | 3.98 | 651900.0 | 3.98 |
2020-10-21 | 4.03 | 3.72 | 3.76 | 3.93 | 433900.0 | 3.93 |
2020-10-20 | 3.79 | 3.65 | 3.7 | 3.75 | 484400.0 | 3.75 |
2020-10-19 | 3.87 | 3.62 | 3.69 | 3.66 | 475600.0 | 3.66 |
2020-10-16 | 3.71 | 3.59 | 3.69 | 3.59 | 209300.0 | 3.59 |
2020-10-15 | 3.7 | 3.58 | 3.68 | 3.69 | 172100.0 | 3.69 |
2020-10-14 | 3.81 | 3.65 | 3.79 | 3.72 | 219000.0 | 3.72 |
2020-10-13 | 3.82 | 3.64 | 3.8 | 3.81 | 246800.0 | 3.81 |
2020-10-12 | 3.88 | 3.77 | 3.85 | 3.85 | 273300.0 | 3.85 |
2020-10-09 | 3.9 | 3.83 | 3.86 | 3.85 | 179900.0 | 3.85 |
2020-10-08 | 3.89 | 3.76 | 3.82 | 3.83 | 214400.0 | 3.83 |
2020-10-07 | 3.8 | 3.71 | 3.73 | 3.75 | 341800.0 | 3.75 |
2020-10-06 | 3.86 | 3.68 | 3.75 | 3.68 | 287800.0 | 3.68 |
2020-10-05 | 3.73 | 3.56 | 3.6 | 3.71 | 329400.0 | 3.71 |
2020-10-02 | 3.65 | 3.48 | 3.51 | 3.59 | 414600.0 | 3.59 |
2020-10-01 | 3.6 | 3.38 | 3.4 | 3.59 | 338400.0 | 3.59 |
2020-09-30 | 3.63 | 3.39 | 3.54 | 3.4 | 502900.0 | 3.4 |
2020-09-29 | 3.56 | 3.41 | 3.55 | 3.54 | 348500.0 | 3.54 |
2020-09-28 | 3.6 | 3.46 | 3.46 | 3.55 | 205000.0 | 3.55 |
2020-09-25 | 3.54 | 3.34 | 3.44 | 3.42 | 234300.0 | 3.42 |
2020-09-24 | 3.56 | 3.32 | 3.44 | 3.48 | 397100.0 | 3.48 |
2020-09-23 | 3.59 | 3.43 | 3.59 | 3.44 | 416600.0 | 3.44 |
2020-09-22 | 3.66 | 3.54 | 3.63 | 3.57 | 268100.0 | 3.57 |
2020-09-21 | 3.77 | 3.55 | 3.7 | 3.61 | 522000.0 | 3.61 |
2020-09-18 | 3.93 | 3.68 | 3.8 | 3.81 | 818000.0 | 3.81 |
2020-09-17 | 3.77 | 3.64 | 3.65 | 3.76 | 365300.0 | 3.76 |
2020-09-16 | 3.73 | 3.65 | 3.68 | 3.66 | 230100.0 | 3.66 |
2020-09-15 | 3.73 | 3.64 | 3.67 | 3.68 | 339700.0 | 3.68 |
2020-09-14 | 3.74 | 3.65 | 3.7 | 3.66 | 400300.0 | 3.66 |
2020-09-11 | 3.87 | 3.68 | 3.85 | 3.68 | 514300.0 | 3.68 |
2020-09-10 | 3.97 | 3.84 | 3.9 | 3.85 | 335200.0 | 3.85 |
2020-09-09 | 3.95 | 3.8 | 3.95 | 3.87 | 365100.0 | 3.87 |
2020-09-08 | 3.95 | 3.67 | 3.76 | 3.85 | 362300.0 | 3.85 |
2020-09-04 | 3.95 | 3.71 | 3.9 | 3.86 | 374200.0 | 3.86 |
2020-09-03 | 4.14 | 3.9 | 4.08 | 3.92 | 299100.0 | 3.92 |
2020-09-02 | 4.15 | 3.99 | 4.1 | 4.13 | 350400.0 | 4.13 |
2020-09-01 | 4.12 | 3.96 | 3.99 | 4.1 | 356000.0 | 4.1 |
2020-08-31 | 4.15 | 4.01 | 4.12 | 4.01 | 265500.0 | 4.01 |
2020-08-28 | 4.16 | 3.98 | 4.01 | 4.15 | 327000.0 | 4.15 |
2020-08-27 | 4.07 | 3.93 | 4.03 | 4.02 | 666900.0 | 4.02 |
2020-08-26 | 4.04 | 3.96 | 4.02 | 4.03 | 418800.0 | 4.03 |
2020-08-25 | 4.11 | 3.88 | 4.1 | 4.03 | 546300.0 | 4.03 |
2020-08-24 | 4.14 | 3.99 | 4.12 | 4.07 | 393400.0 | 4.07 |
2020-08-21 | 4.1 | 3.97 | 4.09 | 4.07 | 442300.0 | 4.07 |
2020-08-20 | 4.17 | 4.0 | 4.06 | 4.11 | 295200.0 | 4.11 |
2020-08-19 | 4.23 | 4.05 | 4.07 | 4.12 | 321600.0 | 4.12 |
2020-08-18 | 4.16 | 4.05 | 4.16 | 4.06 | 444100.0 | 4.06 |
2020-08-17 | 4.38 | 4.15 | 4.36 | 4.17 | 350500.0 | 4.17 |
2020-08-14 | 4.36 | 4.25 | 4.28 | 4.36 | 234900.0 | 4.36 |
2020-08-13 | 4.36 | 4.13 | 4.17 | 4.33 | 345800.0 | 4.33 |
2020-08-12 | 4.45 | 4.15 | 4.37 | 4.18 | 794900.0 | 4.18 |
2020-08-11 | 4.66 | 4.29 | 4.47 | 4.33 | 734200.0 | 4.33 |
2020-08-10 | 4.46 | 4.18 | 4.18 | 4.39 | 614900.0 | 4.39 |
2020-08-07 | 4.2 | 4.0 | 4.0 | 4.15 | 434900.0 | 4.15 |
2020-08-06 | 4.17 | 3.91 | 4.16 | 4.01 | 548900.0 | 4.01 |
2020-08-05 | 4.27 | 4.05 | 4.17 | 4.18 | 499200.0 | 4.18 |
2020-08-04 | 4.22 | 4.08 | 4.09 | 4.15 | 547700.0 | 4.15 |
2020-08-03 | 4.22 | 4.09 | 4.15 | 4.1 | 562800.0 | 4.1 |
2020-07-31 | 4.58 | 4.03 | 4.49 | 4.21 | 864200.0 | 4.21 |
2020-07-30 | 4.59 | 3.87 | 4.09 | 4.54 | 1597800.0 | 4.54 |
2020-07-29 | 4.11 | 3.95 | 4.05 | 3.96 | 622700.0 | 3.96 |
2020-07-28 | 4.1 | 3.82 | 3.84 | 3.92 | 607800.0 | 3.92 |
2020-07-27 | 3.87 | 3.68 | 3.77 | 3.84 | 549400.0 | 3.84 |
2020-07-24 | 3.93 | 3.61 | 3.61 | 3.81 | 740600.0 | 3.81 |
2020-07-23 | 3.77 | 3.66 | 3.75 | 3.71 | 239200.0 | 3.71 |
2020-07-22 | 3.86 | 3.71 | 3.82 | 3.79 | 304500.0 | 3.79 |
2020-07-21 | 3.94 | 3.76 | 3.83 | 3.84 | 572300.0 | 3.84 |
2020-07-20 | 3.85 | 3.71 | 3.77 | 3.75 | 404500.0 | 3.75 |
2020-07-17 | 3.9 | 3.65 | 3.67 | 3.82 | 509400.0 | 3.82 |
2020-07-16 | 3.8 | 3.66 | 3.71 | 3.69 | 311700.0 | 3.69 |
2020-07-15 | 3.85 | 3.7 | 3.7 | 3.82 | 640200.0 | 3.82 |
2020-07-14 | 3.72 | 3.56 | 3.57 | 3.66 | 890200.0 | 3.66 |
2020-07-13 | 3.73 | 3.57 | 3.72 | 3.59 | 506000.0 | 3.59 |
2020-07-10 | 3.69 | 3.51 | 3.56 | 3.68 | 385900.0 | 3.68 |
2020-07-09 | 3.74 | 3.53 | 3.74 | 3.57 | 536600.0 | 3.57 |
2020-07-08 | 3.73 | 3.52 | 3.57 | 3.71 | 703500.0 | 3.71 |
2020-07-07 | 3.77 | 3.58 | 3.74 | 3.58 | 484200.0 | 3.58 |
2020-07-06 | 3.96 | 3.72 | 3.88 | 3.8 | 523800.0 | 3.8 |
2020-07-02 | 3.93 | 3.67 | 3.91 | 3.81 | 576200.0 | 3.81 |
2020-07-01 | 4.0 | 3.73 | 3.85 | 3.81 | 450000.0 | 3.81 |
2020-06-30 | 3.87 | 3.64 | 3.73 | 3.85 | 488000.0 | 3.85 |
2020-06-29 | 3.89 | 3.65 | 3.69 | 3.76 | 506100.0 | 3.76 |
2020-06-26 | 3.78 | 3.54 | 3.71 | 3.65 | 2077600.0 | 3.65 |
2020-06-25 | 3.78 | 3.61 | 3.65 | 3.76 | 610900.0 | 3.76 |
2020-06-24 | 3.87 | 3.57 | 3.8 | 3.7 | 949200.0 | 3.7 |
2020-06-23 | 3.94 | 3.85 | 3.94 | 3.85 | 436300.0 | 3.85 |
2020-06-22 | 3.89 | 3.62 | 3.8 | 3.87 | 537700.0 | 3.87 |
2020-06-19 | 4.08 | 3.83 | 4.05 | 3.85 | 2040900.0 | 3.85 |
2020-06-18 | 4.01 | 3.67 | 3.75 | 4.0 | 668500.0 | 4.0 |
2020-06-17 | 4.04 | 3.8 | 4.0 | 3.81 | 832800.0 | 3.81 |
2020-06-16 | 4.07 | 3.85 | 4.0 | 4.01 | 655200.0 | 4.01 |
2020-06-15 | 3.83 | 3.48 | 3.73 | 3.81 | 884600.0 | 3.81 |
2020-06-12 | 3.93 | 3.65 | 3.9 | 3.74 | 800500.0 | 3.74 |
2020-06-11 | 3.88 | 3.5 | 3.82 | 3.57 | 1302100.0 | 3.57 |
2020-06-10 | 4.39 | 4.04 | 4.35 | 4.11 | 1153300.0 | 4.11 |
2020-06-09 | 4.43 | 4.09 | 4.37 | 4.35 | 1388100.0 | 4.35 |
2020-06-08 | 4.62 | 4.21 | 4.47 | 4.34 | 4000900.0 | 4.34 |
2020-06-05 | 4.14 | 3.45 | 3.49 | 3.88 | 2037500.0 | 3.88 |
2020-06-04 | 3.6 | 3.24 | 3.29 | 3.43 | 584500.0 | 3.43 |
2020-06-03 | 3.32 | 3.05 | 3.1 | 3.3 | 636700.0 | 3.3 |
2020-06-02 | 3.18 | 3.0 | 3.06 | 3.04 | 842400.0 | 3.04 |
2020-06-01 | 3.1 | 2.86 | 2.87 | 3.04 | 1089500.0 | 3.04 |
2020-05-29 | 3.17 | 2.68 | 3.14 | 2.74 | 1917700.0 | 2.74 |
2020-05-28 | 3.41 | 3.06 | 3.37 | 3.17 | 898000.0 | 3.17 |
2020-05-27 | 3.31 | 3.04 | 3.1 | 3.28 | 648700.0 | 3.28 |
2020-05-26 | 3.13 | 3.0 | 3.05 | 3.01 | 648800.0 | 3.01 |
2020-05-22 | 2.96 | 2.84 | 2.95 | 2.95 | 176700.0 | 2.95 |
2020-05-21 | 2.99 | 2.81 | 2.84 | 2.95 | 462200.0 | 2.95 |
2020-05-20 | 2.94 | 2.77 | 2.78 | 2.82 | 478600.0 | 2.82 |
2020-05-19 | 2.88 | 2.71 | 2.8 | 2.73 | 1046600.0 | 2.73 |
2020-05-18 | 2.88 | 2.59 | 2.63 | 2.8 | 1172600.0 | 2.8 |
2020-05-15 | 2.6 | 2.45 | 2.53 | 2.58 | 527800.0 | 2.58 |
2020-05-14 | 2.54 | 2.36 | 2.4 | 2.54 | 492400.0 | 2.54 |
2020-05-13 | 2.61 | 2.35 | 2.6 | 2.48 | 751400.0 | 2.48 |
2020-05-12 | 2.75 | 2.6 | 2.75 | 2.62 | 687000.0 | 2.62 |
2020-05-11 | 2.75 | 2.5 | 2.69 | 2.72 | 904500.0 | 2.72 |
2020-05-08 | 2.71 | 2.44 | 2.51 | 2.68 | 769400.0 | 2.68 |
2020-05-07 | 2.5 | 2.38 | 2.45 | 2.44 | 367500.0 | 2.44 |
2020-05-06 | 2.56 | 2.38 | 2.51 | 2.42 | 441700.0 | 2.42 |
2020-05-05 | 2.6 | 2.46 | 2.53 | 2.5 | 578300.0 | 2.5 |
2020-05-04 | 2.49 | 2.32 | 2.38 | 2.48 | 459600.0 | 2.48 |
2020-05-01 | 2.58 | 2.35 | 2.55 | 2.44 | 793400.0 | 2.44 |
2020-04-30 | 2.75 | 2.53 | 2.74 | 2.64 | 1107500.0 | 2.64 |
2020-04-29 | 2.99 | 2.72 | 2.81 | 2.78 | 1155600.0 | 2.78 |
2020-04-28 | 2.78 | 2.57 | 2.72 | 2.77 | 1037300.0 | 2.77 |
2020-04-27 | 2.73 | 2.56 | 2.64 | 2.67 | 1108800.0 | 2.67 |
2020-04-24 | 2.64 | 2.43 | 2.52 | 2.6 | 406900.0 | 2.6 |
2020-04-23 | 2.55 | 2.31 | 2.34 | 2.52 | 928500.0 | 2.52 |
2020-04-22 | 2.41 | 2.31 | 2.38 | 2.36 | 583500.0 | 2.36 |
2020-04-21 | 2.4 | 2.22 | 2.39 | 2.3 | 699500.0 | 2.3 |
2020-04-20 | 2.54 | 2.36 | 2.53 | 2.43 | 624500.0 | 2.43 |
2020-04-17 | 2.6 | 2.41 | 2.52 | 2.51 | 457500.0 | 2.51 |
2020-04-16 | 2.6 | 2.36 | 2.47 | 2.39 | 636900.0 | 2.39 |
2020-04-15 | 2.65 | 2.37 | 2.64 | 2.41 | 652300.0 | 2.41 |
2020-04-14 | 3.09 | 2.62 | 2.83 | 2.66 | 1247400.0 | 2.66 |
2020-04-13 | 3.09 | 2.6 | 3.0 | 2.68 | 970400.0 | 2.68 |
2020-04-09 | 2.88 | 2.67 | 2.81 | 2.82 | 1246600.0 | 2.82 |
2020-04-08 | 2.6 | 2.12 | 2.18 | 2.5 | 1001400.0 | 2.5 |
2020-04-07 | 2.33 | 2.04 | 2.2 | 2.09 | 760900.0 | 2.09 |
2020-04-06 | 2.29 | 1.95 | 1.99 | 2.1 | 598900.0 | 2.1 |
2020-04-03 | 2.09 | 1.81 | 1.9 | 1.9 | 783200.0 | 1.9 |
2020-04-02 | 2.14 | 1.86 | 2.02 | 1.94 | 606500.0 | 1.94 |
2020-04-01 | 2.32 | 2.0 | 2.32 | 2.05 | 1103800.0 | 2.05 |
2020-03-31 | 2.6 | 2.1 | 2.11 | 2.44 | 1287200.0 | 2.44 |
2020-03-30 | 2.43 | 1.99 | 2.43 | 2.13 | 846200.0 | 2.13 |
2020-03-27 | 2.27 | 1.87 | 2.01 | 2.24 | 981200.0 | 2.24 |
2020-03-26 | 2.13 | 1.43 | 1.43 | 2.09 | 1674200.0 | 2.09 |
2020-03-25 | 1.56 | 1.3 | 1.31 | 1.4 | 4348600.0 | 1.4 |
2020-03-24 | 1.37 | 1.24 | 1.36 | 1.33 | 1668700.0 | 1.33 |
2020-03-23 | 1.39 | 1.26 | 1.35 | 1.28 | 703000.0 | 1.28 |
2020-03-20 | 1.44 | 1.26 | 1.31 | 1.3 | 1328000.0 | 1.3 |
2020-03-19 | 1.47 | 1.25 | 1.26 | 1.31 | 864100.0 | 1.31 |
2020-03-18 | 1.51 | 1.28 | 1.41 | 1.29 | 1220400.0 | 1.29 |
2020-03-17 | 1.68 | 1.37 | 1.47 | 1.5 | 1370800.0 | 1.5 |
2020-03-16 | 1.81 | 1.42 | 1.5 | 1.44 | 666300.0 | 1.44 |
2020-03-13 | 2.13 | 1.89 | 1.97 | 2.0 | 899600.0 | 2.0 |
2020-03-12 | 2.12 | 1.88 | 1.98 | 1.89 | 761800.0 | 1.89 |
2020-03-11 | 2.37 | 2.15 | 2.28 | 2.17 | 739200.0 | 2.17 |
2020-03-10 | 2.54 | 2.29 | 2.51 | 2.37 | 713000.0 | 2.37 |
2020-03-09 | 2.62 | 2.37 | 2.62 | 2.4 | 608700.0 | 2.4 |
2020-03-06 | 2.98 | 2.68 | 2.78 | 2.69 | 747900.0 | 2.69 |
2020-03-05 | 3.27 | 2.87 | 3.14 | 2.9 | 716200.0 | 2.9 |
2020-03-04 | 3.28 | 3.14 | 3.2 | 3.18 | 433100.0 | 3.18 |
2020-03-03 | 3.28 | 3.07 | 3.18 | 3.16 | 724000.0 | 3.16 |
2020-03-02 | 3.38 | 3.12 | 3.36 | 3.18 | 813000.0 | 3.18 |
2020-02-28 | 3.55 | 3.26 | 3.37 | 3.31 | 1956200.0 | 3.31 |
2020-02-27 | 3.61 | 3.18 | 3.25 | 3.44 | 2627400.0 | 3.44 |
2020-02-26 | 3.62 | 3.27 | 3.51 | 3.3 | 1888500.0 | 3.3 |
2020-02-25 | 3.86 | 3.47 | 3.85 | 3.51 | 757000.0 | 3.51 |
2020-02-24 | 3.91 | 3.71 | 3.74 | 3.78 | 702100.0 | 3.78 |
2020-02-21 | 4.1 | 3.87 | 4.09 | 3.91 | 630900.0 | 3.91 |
2020-02-20 | 4.13 | 3.95 | 3.95 | 4.11 | 524500.0 | 4.11 |
2020-02-19 | 4.06 | 3.92 | 3.97 | 3.98 | 560000.0 | 3.98 |
2020-02-18 | 4.0 | 3.86 | 3.93 | 3.93 | 487700.0 | 3.93 |