名前 | Prospect Capital Corporation Common Stock |
ティッカー | PSEC |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.4 | 7.22 | 7.3 | 7.28 | 2842700.0 | 7.28 |
2021-02-12 | 7.29 | 7.06 | 7.1 | 7.26 | 2828600.0 | 7.26 |
2021-02-11 | 7.23 | 7.04 | 7.07 | 7.06 | 3383800.0 | 7.06 |
2021-02-10 | 7.15 | 6.79 | 6.82 | 7.05 | 5478700.0 | 7.05 |
2021-02-09 | 6.75 | 6.52 | 6.72 | 6.69 | 3717900.0 | 6.69 |
2021-02-08 | 6.96 | 6.7 | 6.83 | 6.72 | 3370600.0 | 6.72 |
2021-02-05 | 6.86 | 6.63 | 6.64 | 6.84 | 4886900.0 | 6.84 |
2021-02-04 | 6.68 | 6.54 | 6.54 | 6.61 | 2806200.0 | 6.61 |
2021-02-03 | 6.55 | 6.4 | 6.4 | 6.54 | 2521500.0 | 6.54 |
2021-02-02 | 6.44 | 6.25 | 6.25 | 6.41 | 2788500.0 | 6.41 |
2021-02-01 | 6.3 | 6.1 | 6.27 | 6.27 | 3230100.0 | 6.27 |
2021-01-29 | 6.43 | 6.27 | 6.29 | 6.3 | 3943300.0 | 6.3 |
2021-01-28 | 6.38 | 6.14 | 6.23 | 6.28 | 4919400.0 | 6.28 |
2021-01-27 | 6.62 | 6.39 | 6.39 | 6.39 | 4417600.0 | 6.33 |
2021-01-26 | 6.45 | 6.31 | 6.32 | 6.45 | 2707000.0 | 6.39 |
2021-01-25 | 6.38 | 6.2 | 6.23 | 6.27 | 2664300.0 | 6.21 |
2021-01-22 | 6.22 | 6.1 | 6.17 | 6.21 | 1982700.0 | 6.15 |
2021-01-21 | 6.24 | 6.13 | 6.17 | 6.13 | 2449300.0 | 6.07 |
2021-01-20 | 6.13 | 6.01 | 6.1 | 6.13 | 2159500.0 | 6.07 |
2021-01-19 | 6.2 | 5.87 | 6.12 | 6.07 | 3563500.0 | 6.01 |
2021-01-15 | 6.04 | 5.74 | 5.74 | 6.01 | 5546300.0 | 5.95 |
2021-01-14 | 5.79 | 5.62 | 5.62 | 5.72 | 3150900.0 | 5.67 |
2021-01-13 | 5.63 | 5.6 | 5.61 | 5.62 | 1215600.0 | 5.57 |
2021-01-12 | 5.64 | 5.6 | 5.64 | 5.61 | 1431000.0 | 5.56 |
2021-01-11 | 5.64 | 5.59 | 5.62 | 5.61 | 1709200.0 | 5.56 |
2021-01-08 | 5.64 | 5.51 | 5.6 | 5.62 | 2185300.0 | 5.57 |
2021-01-07 | 5.65 | 5.56 | 5.6 | 5.56 | 1621300.0 | 5.51 |
2021-01-06 | 5.64 | 5.56 | 5.63 | 5.58 | 1659600.0 | 5.53 |
2021-01-05 | 5.62 | 5.5 | 5.51 | 5.59 | 1822400.0 | 5.54 |
2021-01-04 | 5.51 | 5.37 | 5.47 | 5.51 | 2863300.0 | 5.46 |
2020-12-31 | 5.51 | 5.41 | 5.46 | 5.41 | 2669000.0 | 5.36 |
2020-12-30 | 5.58 | 5.46 | 5.55 | 5.47 | 2575700.0 | 5.42 |
2020-12-29 | 5.67 | 5.51 | 5.51 | 5.6 | 3272700.0 | 5.49 |
2020-12-28 | 5.58 | 5.49 | 5.51 | 5.52 | 2787400.0 | 5.41 |
2020-12-24 | 5.53 | 5.46 | 5.49 | 5.46 | 1050200.0 | 5.35 |
2020-12-23 | 5.53 | 5.44 | 5.45 | 5.46 | 1802900.0 | 5.35 |
2020-12-22 | 5.53 | 5.38 | 5.52 | 5.41 | 2990800.0 | 5.3 |
2020-12-21 | 5.6 | 5.46 | 5.52 | 5.48 | 2930700.0 | 5.37 |
2020-12-18 | 5.56 | 5.51 | 5.52 | 5.55 | 1683900.0 | 5.44 |
2020-12-17 | 5.54 | 5.47 | 5.53 | 5.53 | 2332300.0 | 5.42 |
2020-12-16 | 5.56 | 5.5 | 5.53 | 5.51 | 2012800.0 | 5.4 |
2020-12-15 | 5.55 | 5.49 | 5.51 | 5.5 | 1745000.0 | 5.39 |
2020-12-14 | 5.6 | 5.48 | 5.5 | 5.49 | 2769000.0 | 5.38 |
2020-12-11 | 5.47 | 5.4 | 5.45 | 5.47 | 1396100.0 | 5.36 |
2020-12-10 | 5.45 | 5.38 | 5.43 | 5.44 | 1489400.0 | 5.33 |
2020-12-09 | 5.45 | 5.41 | 5.45 | 5.43 | 1643300.0 | 5.32 |
2020-12-08 | 5.44 | 5.4 | 5.42 | 5.42 | 1151500.0 | 5.31 |
2020-12-07 | 5.47 | 5.36 | 5.46 | 5.4 | 1330700.0 | 5.29 |
2020-12-04 | 5.49 | 5.42 | 5.44 | 5.42 | 1807600.0 | 5.31 |
2020-12-03 | 5.42 | 5.31 | 5.35 | 5.41 | 1542300.0 | 5.3 |
2020-12-02 | 5.37 | 5.3 | 5.34 | 5.32 | 1637800.0 | 5.21 |
2020-12-01 | 5.42 | 5.33 | 5.38 | 5.34 | 1738700.0 | 5.23 |
2020-11-30 | 5.52 | 5.32 | 5.5 | 5.34 | 2207400.0 | 5.23 |
2020-11-27 | 5.55 | 5.47 | 5.51 | 5.51 | 1221600.0 | 5.4 |
2020-11-25 | 5.54 | 5.41 | 5.45 | 5.53 | 2668300.0 | 5.36 |
2020-11-24 | 5.52 | 5.36 | 5.36 | 5.43 | 2918300.0 | 5.26 |
2020-11-23 | 5.36 | 5.29 | 5.3 | 5.33 | 1806900.0 | 5.17 |
2020-11-20 | 5.35 | 5.23 | 5.3 | 5.27 | 2416700.0 | 5.11 |
2020-11-19 | 5.33 | 5.17 | 5.26 | 5.3 | 1623700.0 | 5.14 |
2020-11-18 | 5.28 | 5.2 | 5.21 | 5.26 | 1616700.0 | 5.1 |
2020-11-17 | 5.25 | 5.18 | 5.2 | 5.19 | 1516800.0 | 5.03 |
2020-11-16 | 5.23 | 5.17 | 5.19 | 5.21 | 2073200.0 | 5.05 |
2020-11-13 | 5.14 | 5.08 | 5.13 | 5.13 | 1459200.0 | 4.97 |
2020-11-12 | 5.16 | 5.08 | 5.15 | 5.09 | 1799200.0 | 4.93 |
2020-11-11 | 5.23 | 5.12 | 5.17 | 5.18 | 2113300.0 | 5.02 |
2020-11-10 | 5.19 | 5.02 | 5.02 | 5.18 | 2864200.0 | 5.02 |
2020-11-09 | 5.09 | 5.01 | 5.04 | 5.01 | 2141000.0 | 4.86 |
2020-11-06 | 5.04 | 4.97 | 5.04 | 4.97 | 1483500.0 | 4.82 |
2020-11-05 | 5.08 | 4.98 | 4.98 | 5.03 | 1317300.0 | 4.88 |
2020-11-04 | 5.05 | 4.97 | 5.0 | 4.99 | 1150400.0 | 4.84 |
2020-11-03 | 5.06 | 5.0 | 5.03 | 5.01 | 1858100.0 | 4.86 |
2020-11-02 | 5.05 | 4.96 | 4.99 | 5.03 | 2239600.0 | 4.88 |
2020-10-30 | 5.03 | 4.91 | 5.01 | 4.95 | 1914200.0 | 4.8 |
2020-10-29 | 5.06 | 4.99 | 5.04 | 5.01 | 2653200.0 | 4.86 |
2020-10-28 | 5.21 | 5.08 | 5.17 | 5.1 | 3179000.0 | 4.89 |
2020-10-27 | 5.23 | 5.17 | 5.19 | 5.22 | 1695000.0 | 5.0 |
2020-10-26 | 5.2 | 5.13 | 5.18 | 5.19 | 1347100.0 | 4.97 |
2020-10-23 | 5.2 | 5.16 | 5.19 | 5.17 | 999700.0 | 4.95 |
2020-10-22 | 5.17 | 5.11 | 5.14 | 5.16 | 1098900.0 | 4.94 |
2020-10-21 | 5.17 | 5.1 | 5.16 | 5.1 | 1254800.0 | 4.89 |
2020-10-20 | 5.2 | 5.14 | 5.17 | 5.14 | 1165200.0 | 4.92 |
2020-10-19 | 5.2 | 5.16 | 5.17 | 5.16 | 1325900.0 | 4.94 |
2020-10-16 | 5.19 | 5.15 | 5.17 | 5.16 | 726500.0 | 4.94 |
2020-10-15 | 5.18 | 5.13 | 5.14 | 5.16 | 672600.0 | 4.94 |
2020-10-14 | 5.19 | 5.16 | 5.19 | 5.16 | 965800.0 | 4.94 |
2020-10-13 | 5.18 | 5.14 | 5.17 | 5.17 | 807900.0 | 4.95 |
2020-10-12 | 5.17 | 5.14 | 5.16 | 5.16 | 860400.0 | 4.94 |
2020-10-09 | 5.2 | 5.16 | 5.19 | 5.17 | 784700.0 | 4.95 |
2020-10-08 | 5.2 | 5.16 | 5.18 | 5.19 | 1103600.0 | 4.97 |
2020-10-07 | 5.2 | 5.16 | 5.17 | 5.17 | 912100.0 | 4.95 |
2020-10-06 | 5.2 | 5.13 | 5.15 | 5.17 | 1651500.0 | 4.95 |
2020-10-05 | 5.15 | 5.08 | 5.08 | 5.15 | 969000.0 | 4.93 |
2020-10-02 | 5.13 | 5.01 | 5.02 | 5.1 | 1159600.0 | 4.89 |
2020-10-01 | 5.09 | 5.03 | 5.04 | 5.08 | 887400.0 | 4.87 |
2020-09-30 | 5.05 | 5.01 | 5.04 | 5.03 | 1445300.0 | 4.82 |
2020-09-29 | 5.11 | 5.01 | 5.11 | 5.02 | 1190600.0 | 4.81 |
2020-09-28 | 5.18 | 5.06 | 5.08 | 5.12 | 1881300.0 | 4.85 |
2020-09-25 | 5.05 | 4.97 | 4.99 | 5.05 | 1043200.0 | 4.78 |
2020-09-24 | 5.01 | 4.93 | 4.96 | 4.96 | 1669400.0 | 4.7 |
2020-09-23 | 5.08 | 4.96 | 5.05 | 4.98 | 1709300.0 | 4.71 |
2020-09-22 | 5.1 | 5.04 | 5.07 | 5.04 | 1476500.0 | 4.77 |
2020-09-21 | 5.09 | 5.04 | 5.06 | 5.06 | 1544300.0 | 4.79 |
2020-09-18 | 5.11 | 5.05 | 5.08 | 5.11 | 2491900.0 | 4.84 |
2020-09-17 | 5.09 | 5.05 | 5.06 | 5.07 | 1226900.0 | 4.8 |
2020-09-16 | 5.08 | 5.0 | 5.01 | 5.07 | 1260300.0 | 4.8 |
2020-09-15 | 5.04 | 4.99 | 5.02 | 4.99 | 1258200.0 | 4.72 |
2020-09-14 | 5.09 | 5.0 | 5.0 | 5.02 | 1677500.0 | 4.75 |
2020-09-11 | 5.04 | 5.0 | 5.02 | 5.01 | 785400.0 | 4.74 |
2020-09-10 | 5.05 | 5.0 | 5.03 | 5.01 | 715300.0 | 4.74 |
2020-09-09 | 5.06 | 5.0 | 5.02 | 5.02 | 964100.0 | 4.75 |
2020-09-08 | 5.06 | 5.0 | 5.01 | 5.03 | 1007600.0 | 4.76 |
2020-09-04 | 5.08 | 4.97 | 5.06 | 5.03 | 1936000.0 | 4.76 |
2020-09-03 | 5.11 | 5.05 | 5.06 | 5.06 | 1552000.0 | 4.79 |
2020-09-02 | 5.12 | 5.04 | 5.06 | 5.1 | 1631000.0 | 4.83 |
2020-09-01 | 5.1 | 5.05 | 5.08 | 5.06 | 1460500.0 | 4.79 |
2020-08-31 | 5.12 | 5.07 | 5.08 | 5.1 | 1402100.0 | 4.83 |
2020-08-28 | 5.13 | 5.08 | 5.1 | 5.08 | 1679700.0 | 4.81 |
2020-08-27 | 5.24 | 5.09 | 5.1 | 5.13 | 2363900.0 | 4.8 |
2020-08-26 | 5.17 | 5.09 | 5.14 | 5.12 | 1815900.0 | 4.79 |
2020-08-25 | 5.2 | 5.14 | 5.18 | 5.17 | 863400.0 | 4.84 |
2020-08-24 | 5.21 | 5.1 | 5.11 | 5.17 | 1336600.0 | 4.84 |
2020-08-21 | 5.14 | 5.08 | 5.12 | 5.1 | 1722400.0 | 4.77 |
2020-08-20 | 5.17 | 5.1 | 5.12 | 5.13 | 1569600.0 | 4.8 |
2020-08-19 | 5.14 | 5.09 | 5.1 | 5.12 | 924900.0 | 4.79 |
2020-08-18 | 5.12 | 5.08 | 5.09 | 5.12 | 1039800.0 | 4.79 |
2020-08-17 | 5.12 | 5.05 | 5.07 | 5.12 | 815400.0 | 4.79 |
2020-08-14 | 5.13 | 5.04 | 5.05 | 5.1 | 595100.0 | 4.77 |
2020-08-13 | 5.16 | 5.04 | 5.13 | 5.08 | 1137000.0 | 4.75 |
2020-08-12 | 5.27 | 5.12 | 5.17 | 5.16 | 1390000.0 | 4.83 |
2020-08-11 | 5.2 | 5.15 | 5.15 | 5.16 | 1349600.0 | 4.83 |
2020-08-10 | 5.16 | 5.06 | 5.06 | 5.13 | 1248600.0 | 4.8 |
2020-08-07 | 5.07 | 4.97 | 4.97 | 5.07 | 1169500.0 | 4.74 |
2020-08-06 | 5.03 | 4.99 | 5.0 | 5.02 | 1072900.0 | 4.7 |
2020-08-05 | 5.03 | 4.96 | 4.98 | 5.0 | 1293900.0 | 4.68 |
2020-08-04 | 5.0 | 4.95 | 5.0 | 5.0 | 1036800.0 | 4.68 |
2020-08-03 | 5.01 | 4.97 | 4.99 | 4.97 | 1732800.0 | 4.65 |
2020-07-31 | 5.05 | 4.97 | 5.0 | 5.01 | 1291500.0 | 4.69 |
2020-07-30 | 5.06 | 4.97 | 5.05 | 5.0 | 1170300.0 | 4.68 |
2020-07-29 | 5.13 | 5.06 | 5.07 | 5.13 | 1227100.0 | 4.74 |
2020-07-28 | 5.18 | 5.07 | 5.07 | 5.09 | 1438600.0 | 4.71 |
2020-07-27 | 5.09 | 5.01 | 5.04 | 5.08 | 981200.0 | 4.7 |
2020-07-24 | 5.07 | 5.02 | 5.03 | 5.04 | 957300.0 | 4.66 |
2020-07-23 | 5.11 | 5.01 | 5.05 | 5.05 | 1597600.0 | 4.67 |
2020-07-22 | 5.05 | 4.96 | 4.97 | 5.05 | 833900.0 | 4.67 |
2020-07-21 | 5.01 | 4.95 | 4.95 | 4.99 | 1238100.0 | 4.61 |
2020-07-20 | 4.97 | 4.88 | 4.92 | 4.97 | 1115700.0 | 4.6 |
2020-07-17 | 4.99 | 4.91 | 4.92 | 4.91 | 823500.0 | 4.54 |
2020-07-16 | 5.01 | 4.91 | 4.92 | 4.95 | 904000.0 | 4.58 |
2020-07-15 | 5.02 | 4.91 | 4.95 | 4.94 | 1200200.0 | 4.57 |
2020-07-14 | 4.95 | 4.79 | 4.82 | 4.94 | 1307100.0 | 4.57 |
2020-07-13 | 4.88 | 4.76 | 4.77 | 4.82 | 1273000.0 | 4.46 |
2020-07-10 | 4.78 | 4.68 | 4.69 | 4.75 | 1125200.0 | 4.39 |
2020-07-09 | 4.9 | 4.67 | 4.86 | 4.68 | 2257600.0 | 4.33 |
2020-07-08 | 4.86 | 4.8 | 4.84 | 4.86 | 984900.0 | 4.49 |
2020-07-07 | 4.92 | 4.74 | 4.75 | 4.8 | 2945200.0 | 4.44 |
2020-07-06 | 5.12 | 4.75 | 5.1 | 4.76 | 4107800.0 | 4.4 |
2020-07-02 | 5.12 | 5.03 | 5.1 | 5.05 | 1421800.0 | 4.67 |
2020-07-01 | 5.13 | 5.04 | 5.1 | 5.06 | 939700.0 | 4.68 |
2020-06-30 | 5.14 | 5.04 | 5.05 | 5.11 | 1197100.0 | 4.73 |
2020-06-29 | 5.13 | 5.02 | 5.05 | 5.07 | 1833500.0 | 4.69 |
2020-06-26 | 5.1 | 5.03 | 5.09 | 5.07 | 2578300.0 | 4.63 |
2020-06-25 | 5.22 | 5.03 | 5.22 | 5.05 | 2973700.0 | 4.61 |
2020-06-24 | 5.33 | 5.22 | 5.3 | 5.27 | 2188700.0 | 4.82 |
2020-06-23 | 5.34 | 5.29 | 5.32 | 5.3 | 1560700.0 | 4.84 |
2020-06-22 | 5.39 | 5.29 | 5.38 | 5.29 | 1602800.0 | 4.83 |
2020-06-19 | 5.5 | 5.34 | 5.45 | 5.35 | 3498800.0 | 4.89 |
2020-06-18 | 5.47 | 5.31 | 5.38 | 5.4 | 1446000.0 | 4.93 |
2020-06-17 | 5.41 | 5.32 | 5.39 | 5.38 | 1405800.0 | 4.92 |
2020-06-16 | 5.43 | 5.3 | 5.4 | 5.38 | 1700100.0 | 4.92 |
2020-06-15 | 5.35 | 5.23 | 5.35 | 5.28 | 2733200.0 | 4.82 |
2020-06-12 | 5.64 | 5.3 | 5.51 | 5.47 | 2218000.0 | 5.0 |
2020-06-11 | 5.56 | 5.25 | 5.3 | 5.45 | 3913400.0 | 4.98 |
2020-06-10 | 5.67 | 5.38 | 5.67 | 5.55 | 2688100.0 | 5.07 |
2020-06-09 | 5.76 | 5.58 | 5.7 | 5.67 | 1811500.0 | 5.18 |
2020-06-08 | 5.79 | 5.5 | 5.5 | 5.74 | 2911500.0 | 5.25 |
2020-06-05 | 5.6 | 5.42 | 5.5 | 5.45 | 2538700.0 | 4.98 |
2020-06-04 | 5.51 | 5.37 | 5.44 | 5.42 | 1651000.0 | 4.95 |
2020-06-03 | 5.53 | 5.3 | 5.32 | 5.47 | 2210500.0 | 5.0 |
2020-06-02 | 5.31 | 5.21 | 5.22 | 5.27 | 2271500.0 | 4.82 |
2020-06-01 | 5.23 | 5.05 | 5.12 | 5.2 | 1463900.0 | 4.75 |
2020-05-29 | 5.2 | 4.98 | 5.17 | 5.07 | 2957300.0 | 4.63 |
2020-05-28 | 5.45 | 5.16 | 5.43 | 5.21 | 2396800.0 | 4.76 |
2020-05-27 | 5.52 | 5.29 | 5.51 | 5.46 | 2981200.0 | 4.93 |
2020-05-26 | 5.47 | 5.23 | 5.28 | 5.36 | 3306400.0 | 4.84 |
2020-05-22 | 5.14 | 4.88 | 4.9 | 5.08 | 3279000.0 | 4.59 |
2020-05-21 | 4.93 | 4.83 | 4.86 | 4.87 | 2210500.0 | 4.4 |
2020-05-20 | 4.83 | 4.54 | 4.6 | 4.83 | 2614400.0 | 4.37 |
2020-05-19 | 4.66 | 4.49 | 4.53 | 4.49 | 2685900.0 | 4.06 |
2020-05-18 | 4.54 | 4.44 | 4.44 | 4.5 | 1994200.0 | 4.07 |
2020-05-15 | 4.45 | 4.37 | 4.4 | 4.41 | 2068300.0 | 3.99 |
2020-05-14 | 4.46 | 4.11 | 4.2 | 4.46 | 3225400.0 | 4.03 |
2020-05-13 | 4.3 | 4.17 | 4.29 | 4.2 | 2784600.0 | 3.8 |
2020-05-12 | 4.56 | 4.14 | 4.22 | 4.32 | 6374900.0 | 3.9 |
2020-05-11 | 4.07 | 3.95 | 4.07 | 3.98 | 2757200.0 | 3.6 |
2020-05-08 | 4.13 | 4.02 | 4.08 | 4.08 | 1564400.0 | 3.69 |
2020-05-07 | 4.11 | 4.0 | 4.0 | 4.04 | 1658500.0 | 3.65 |
2020-05-06 | 4.05 | 3.95 | 4.05 | 4.0 | 1637200.0 | 3.61 |
2020-05-05 | 4.14 | 3.96 | 4.08 | 4.0 | 2253000.0 | 3.61 |
2020-05-04 | 4.09 | 3.96 | 4.07 | 3.98 | 1759700.0 | 3.6 |
2020-05-01 | 4.26 | 4.07 | 4.26 | 4.08 | 1611500.0 | 3.69 |
2020-04-30 | 4.41 | 4.26 | 4.41 | 4.34 | 2037900.0 | 3.92 |
2020-04-29 | 4.53 | 4.29 | 4.38 | 4.46 | 3150700.0 | 4.03 |
2020-04-28 | 4.48 | 4.26 | 4.4 | 4.3 | 2501100.0 | 3.83 |
2020-04-27 | 4.4 | 4.2 | 4.24 | 4.36 | 2963700.0 | 3.89 |
2020-04-24 | 4.2 | 4.0 | 4.05 | 4.2 | 2698900.0 | 3.74 |
2020-04-23 | 4.03 | 3.82 | 3.87 | 4.0 | 3169100.0 | 3.56 |
2020-04-22 | 3.87 | 3.78 | 3.87 | 3.81 | 1982300.0 | 3.4 |
2020-04-21 | 3.94 | 3.78 | 3.9 | 3.82 | 4676900.0 | 3.4 |
2020-04-20 | 4.07 | 3.9 | 4.02 | 3.92 | 4472600.0 | 3.49 |
2020-04-17 | 4.26 | 4.12 | 4.25 | 4.17 | 3223100.0 | 3.72 |
2020-04-16 | 4.25 | 4.1 | 4.25 | 4.11 | 1877000.0 | 3.66 |
2020-04-15 | 4.35 | 4.15 | 4.35 | 4.24 | 2270100.0 | 3.78 |
2020-04-14 | 4.57 | 4.33 | 4.51 | 4.45 | 2388100.0 | 3.97 |
2020-04-13 | 4.56 | 4.21 | 4.55 | 4.45 | 4805100.0 | 3.97 |
2020-04-09 | 4.74 | 4.23 | 4.23 | 4.55 | 8169600.0 | 4.05 |
2020-04-08 | 4.21 | 3.91 | 3.91 | 4.13 | 4452300.0 | 3.68 |
2020-04-07 | 4.15 | 3.87 | 3.97 | 3.89 | 3997800.0 | 3.47 |
2020-04-06 | 3.99 | 3.77 | 3.9 | 3.78 | 4070600.0 | 3.37 |
2020-04-03 | 4.06 | 3.68 | 4.0 | 3.83 | 4069500.0 | 3.41 |
2020-04-02 | 4.08 | 3.92 | 4.0 | 4.08 | 2483900.0 | 3.64 |
2020-04-01 | 4.14 | 3.94 | 4.1 | 3.94 | 4115700.0 | 3.51 |
2020-03-31 | 4.4 | 4.21 | 4.35 | 4.25 | 2970300.0 | 3.79 |
2020-03-30 | 4.5 | 4.34 | 4.5 | 4.38 | 2995100.0 | 3.9 |
2020-03-27 | 4.85 | 4.49 | 4.72 | 4.49 | 3835200.0 | 3.95 |
2020-03-26 | 4.97 | 4.46 | 4.47 | 4.82 | 4677900.0 | 4.24 |
2020-03-25 | 4.85 | 4.26 | 4.3 | 4.4 | 5671400.0 | 3.87 |
2020-03-24 | 4.75 | 4.19 | 4.44 | 4.2 | 4758000.0 | 3.69 |
2020-03-23 | 4.8 | 4.02 | 4.76 | 4.04 | 7455200.0 | 3.55 |
2020-03-20 | 5.15 | 4.73 | 5.02 | 4.8 | 11210200.0 | 4.22 |
2020-03-19 | 5.01 | 4.43 | 4.62 | 5.01 | 7824400.0 | 4.4 |
2020-03-18 | 4.9 | 4.06 | 4.55 | 4.64 | 13339300.0 | 4.08 |
2020-03-17 | 5.09 | 4.78 | 4.78 | 4.9 | 12207500.0 | 4.31 |
2020-03-16 | 5.0 | 4.4 | 4.46 | 4.71 | 10058500.0 | 4.14 |
2020-03-13 | 5.09 | 4.72 | 4.96 | 5.0 | 8220800.0 | 4.4 |
2020-03-12 | 5.1 | 4.0 | 4.16 | 4.65 | 10909900.0 | 4.09 |
2020-03-11 | 5.05 | 4.67 | 5.01 | 4.75 | 5720500.0 | 4.18 |
2020-03-10 | 5.22 | 4.89 | 5.17 | 5.09 | 3665900.0 | 4.48 |
2020-03-09 | 5.22 | 4.8 | 5.11 | 4.95 | 6331200.0 | 4.35 |
2020-03-06 | 5.58 | 5.36 | 5.5 | 5.54 | 3376400.0 | 4.87 |
2020-03-05 | 5.79 | 5.59 | 5.72 | 5.63 | 3084800.0 | 4.95 |
2020-03-04 | 5.89 | 5.76 | 5.82 | 5.83 | 2527300.0 | 5.13 |
2020-03-03 | 6.01 | 5.65 | 5.9 | 5.72 | 5524500.0 | 5.03 |
2020-03-02 | 5.8 | 5.54 | 5.56 | 5.79 | 6025800.0 | 5.09 |
2020-02-28 | 5.68 | 5.4 | 5.6 | 5.51 | 10253100.0 | 4.84 |
2020-02-27 | 6.06 | 5.52 | 6.05 | 5.77 | 7168500.0 | 5.07 |
2020-02-26 | 6.26 | 6.13 | 6.16 | 6.14 | 3903500.0 | 5.35 |
2020-02-25 | 6.48 | 6.09 | 6.47 | 6.12 | 5992300.0 | 5.33 |
2020-02-24 | 6.51 | 6.42 | 6.5 | 6.44 | 3275500.0 | 5.61 |
2020-02-21 | 6.55 | 6.52 | 6.53 | 6.53 | 1539900.0 | 5.69 |
2020-02-20 | 6.56 | 6.53 | 6.56 | 6.54 | 1628400.0 | 5.69 |
2020-02-19 | 6.56 | 6.52 | 6.56 | 6.55 | 1369500.0 | 5.7 |
2020-02-18 | 6.56 | 6.52 | 6.52 | 6.54 | 1547800.0 | 5.69 |