名前 | Star Bulk Carriers Corp. Common Shares |
ティッカー | SBLK |
国 | Greece |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.99 | 14.03 | 14.47 | 14.3 | 1596200.0 | 14.3 |
2021-02-12 | 14.58 | 12.2 | 12.2 | 14.12 | 3544200.0 | 14.12 |
2021-02-11 | 12.69 | 11.69 | 11.8 | 12.39 | 1366700.0 | 12.39 |
2021-02-10 | 12.16 | 11.68 | 12.0 | 11.82 | 842700.0 | 11.82 |
2021-02-09 | 11.9 | 11.28 | 11.55 | 11.83 | 1073300.0 | 11.83 |
2021-02-08 | 12.1 | 11.46 | 11.54 | 11.66 | 1108300.0 | 11.66 |
2021-02-05 | 11.75 | 11.1 | 11.18 | 11.73 | 1102500.0 | 11.73 |
2021-02-04 | 11.36 | 10.87 | 11.24 | 11.03 | 741400.0 | 11.03 |
2021-02-03 | 11.22 | 10.43 | 10.43 | 11.15 | 1131700.0 | 11.15 |
2021-02-02 | 10.62 | 9.95 | 10.28 | 10.55 | 1498200.0 | 10.55 |
2021-02-01 | 10.64 | 9.55 | 10.12 | 10.58 | 2542600.0 | 10.58 |
2021-01-29 | 11.09 | 10.39 | 10.41 | 10.61 | 1256300.0 | 10.61 |
2021-01-28 | 10.41 | 10.04 | 10.25 | 10.2 | 871100.0 | 10.2 |
2021-01-27 | 10.7 | 10.25 | 10.34 | 10.33 | 1127600.0 | 10.33 |
2021-01-26 | 10.87 | 10.36 | 10.59 | 10.59 | 1252300.0 | 10.59 |
2021-01-25 | 11.39 | 10.68 | 11.0 | 10.85 | 1052500.0 | 10.85 |
2021-01-22 | 11.45 | 10.61 | 10.9 | 11.4 | 1013500.0 | 11.4 |
2021-01-21 | 11.46 | 10.56 | 11.4 | 11.17 | 1290700.0 | 11.17 |
2021-01-20 | 11.86 | 11.16 | 11.8 | 11.49 | 741600.0 | 11.49 |
2021-01-19 | 12.01 | 11.49 | 11.82 | 11.76 | 927600.0 | 11.76 |
2021-01-15 | 12.22 | 11.31 | 12.2 | 11.49 | 1088600.0 | 11.49 |
2021-01-14 | 12.2 | 11.1 | 11.16 | 12.03 | 1668100.0 | 12.03 |
2021-01-13 | 11.38 | 10.76 | 11.36 | 11.09 | 1109700.0 | 11.09 |
2021-01-12 | 11.49 | 10.92 | 10.97 | 11.47 | 1016800.0 | 11.47 |
2021-01-11 | 11.15 | 10.68 | 11.0 | 11.03 | 1076800.0 | 11.03 |
2021-01-08 | 11.17 | 10.13 | 10.15 | 11.08 | 1842200.0 | 11.08 |
2021-01-07 | 10.14 | 9.44 | 9.5 | 9.81 | 1302200.0 | 9.81 |
2021-01-06 | 9.54 | 9.01 | 9.28 | 9.3 | 1038800.0 | 9.3 |
2021-01-05 | 9.42 | 8.88 | 8.88 | 9.37 | 963100.0 | 9.37 |
2021-01-04 | 9.17 | 8.66 | 9.0 | 8.86 | 656500.0 | 8.86 |
2020-12-31 | 8.88 | 8.52 | 8.56 | 8.83 | 349500.0 | 8.83 |
2020-12-30 | 8.64 | 8.43 | 8.44 | 8.59 | 397400.0 | 8.59 |
2020-12-29 | 8.63 | 8.24 | 8.63 | 8.43 | 413200.0 | 8.43 |
2020-12-28 | 8.81 | 8.35 | 8.76 | 8.44 | 679000.0 | 8.44 |
2020-12-24 | 9.0 | 8.64 | 8.97 | 8.74 | 403500.0 | 8.74 |
2020-12-23 | 9.32 | 8.62 | 9.32 | 8.73 | 1208000.0 | 8.73 |
2020-12-22 | 9.31 | 8.81 | 8.81 | 8.96 | 1645800.0 | 8.96 |
2020-12-21 | 8.72 | 8.16 | 8.34 | 8.55 | 1613000.0 | 8.55 |
2020-12-18 | 8.56 | 8.12 | 8.25 | 8.31 | 829000.0 | 8.31 |
2020-12-17 | 8.22 | 7.75 | 7.83 | 8.04 | 615100.0 | 8.04 |
2020-12-16 | 7.88 | 7.62 | 7.8 | 7.75 | 310500.0 | 7.75 |
2020-12-15 | 7.83 | 7.55 | 7.75 | 7.71 | 561900.0 | 7.71 |
2020-12-14 | 8.05 | 7.6 | 8.0 | 7.65 | 764100.0 | 7.65 |
2020-12-11 | 8.17 | 7.89 | 8.11 | 7.93 | 403800.0 | 7.93 |
2020-12-10 | 8.26 | 7.91 | 8.0 | 8.22 | 654500.0 | 8.22 |
2020-12-09 | 8.25 | 7.76 | 8.11 | 7.95 | 1211600.0 | 7.95 |
2020-12-08 | 8.6 | 8.1 | 8.21 | 8.15 | 912600.0 | 8.15 |
2020-12-07 | 8.8 | 8.15 | 8.73 | 8.23 | 1079000.0 | 8.23 |
2020-12-04 | 8.81 | 8.37 | 8.4 | 8.68 | 1014400.0 | 8.68 |
2020-12-03 | 8.41 | 8.11 | 8.11 | 8.25 | 787900.0 | 8.25 |
2020-12-02 | 8.25 | 7.87 | 8.14 | 8.11 | 1434300.0 | 8.11 |
2020-12-01 | 8.93 | 7.9 | 8.93 | 7.95 | 2238700.0 | 7.95 |
2020-11-30 | 8.9 | 8.06 | 8.45 | 8.21 | 2842900.0 | 8.21 |
2020-11-27 | 7.8 | 7.31 | 7.4 | 7.7 | 525900.0 | 7.7 |
2020-11-25 | 7.47 | 7.25 | 7.45 | 7.4 | 293200.0 | 7.4 |
2020-11-24 | 7.7 | 7.34 | 7.66 | 7.4 | 629900.0 | 7.4 |
2020-11-23 | 7.74 | 7.01 | 7.06 | 7.65 | 1333000.0 | 7.65 |
2020-11-20 | 7.11 | 6.95 | 7.09 | 6.99 | 270000.0 | 6.99 |
2020-11-19 | 7.12 | 6.9 | 7.04 | 7.09 | 430300.0 | 7.09 |
2020-11-18 | 7.14 | 6.87 | 6.87 | 7.09 | 1035600.0 | 7.09 |
2020-11-17 | 7.22 | 6.8 | 7.11 | 6.9 | 634400.0 | 6.9 |
2020-11-16 | 7.26 | 7.04 | 7.23 | 7.25 | 828000.0 | 7.25 |
2020-11-13 | 7.26 | 6.97 | 7.09 | 7.01 | 406400.0 | 7.01 |
2020-11-12 | 7.16 | 7.02 | 7.09 | 7.09 | 428400.0 | 7.09 |
2020-11-11 | 7.2 | 6.92 | 7.06 | 7.0 | 529700.0 | 7.0 |
2020-11-10 | 7.06 | 6.83 | 7.0 | 7.03 | 316600.0 | 7.03 |
2020-11-09 | 7.09 | 6.83 | 6.93 | 6.97 | 549500.0 | 6.97 |
2020-11-06 | 6.67 | 6.47 | 6.5 | 6.61 | 339800.0 | 6.61 |
2020-11-05 | 6.53 | 6.31 | 6.35 | 6.35 | 578000.0 | 6.35 |
2020-11-04 | 6.35 | 6.12 | 6.21 | 6.2 | 345200.0 | 6.2 |
2020-11-03 | 6.3 | 6.18 | 6.3 | 6.2 | 354100.0 | 6.2 |
2020-11-02 | 6.41 | 6.14 | 6.32 | 6.16 | 262000.0 | 6.16 |
2020-10-30 | 6.45 | 6.13 | 6.29 | 6.24 | 229800.0 | 6.24 |
2020-10-29 | 6.31 | 6.12 | 6.13 | 6.25 | 484700.0 | 6.25 |
2020-10-28 | 6.66 | 6.13 | 6.66 | 6.15 | 504400.0 | 6.15 |
2020-10-27 | 6.94 | 6.81 | 6.85 | 6.82 | 344900.0 | 6.82 |
2020-10-26 | 6.93 | 6.69 | 6.92 | 6.89 | 265700.0 | 6.89 |
2020-10-23 | 7.0 | 6.8 | 6.94 | 6.93 | 342900.0 | 6.93 |
2020-10-22 | 7.07 | 6.89 | 6.9 | 6.92 | 740400.0 | 6.92 |
2020-10-21 | 7.18 | 6.86 | 7.11 | 6.86 | 373200.0 | 6.86 |
2020-10-20 | 7.08 | 6.83 | 6.88 | 7.04 | 214000.0 | 7.04 |
2020-10-19 | 6.89 | 6.59 | 6.76 | 6.85 | 341100.0 | 6.85 |
2020-10-16 | 6.88 | 6.65 | 6.88 | 6.7 | 254100.0 | 6.7 |
2020-10-15 | 6.93 | 6.68 | 6.74 | 6.88 | 186700.0 | 6.88 |
2020-10-14 | 6.98 | 6.74 | 6.84 | 6.83 | 280900.0 | 6.83 |
2020-10-13 | 7.08 | 6.73 | 7.05 | 6.73 | 376800.0 | 6.73 |
2020-10-12 | 7.13 | 6.93 | 7.1 | 7.09 | 266200.0 | 7.09 |
2020-10-09 | 7.47 | 7.12 | 7.39 | 7.13 | 426000.0 | 7.13 |
2020-10-08 | 7.47 | 7.2 | 7.25 | 7.44 | 456000.0 | 7.44 |
2020-10-07 | 7.5 | 7.11 | 7.41 | 7.18 | 383900.0 | 7.18 |
2020-10-06 | 7.84 | 7.33 | 7.73 | 7.42 | 622600.0 | 7.42 |
2020-10-05 | 7.84 | 7.4 | 7.42 | 7.69 | 705700.0 | 7.69 |
2020-10-02 | 7.38 | 7.0 | 7.07 | 7.37 | 628500.0 | 7.37 |
2020-10-01 | 7.15 | 6.86 | 7.0 | 7.11 | 536600.0 | 7.11 |
2020-09-30 | 7.01 | 6.8 | 6.8 | 6.89 | 321500.0 | 6.89 |
2020-09-29 | 7.0 | 6.73 | 6.76 | 6.75 | 343600.0 | 6.75 |
2020-09-28 | 6.98 | 6.76 | 6.96 | 6.85 | 273300.0 | 6.85 |
2020-09-25 | 7.03 | 6.7 | 6.79 | 6.84 | 314000.0 | 6.84 |
2020-09-24 | 6.94 | 6.51 | 6.64 | 6.84 | 495300.0 | 6.84 |
2020-09-23 | 6.86 | 6.57 | 6.66 | 6.58 | 329900.0 | 6.58 |
2020-09-22 | 6.83 | 6.5 | 6.71 | 6.52 | 296100.0 | 6.52 |
2020-09-21 | 6.95 | 6.49 | 6.88 | 6.54 | 374500.0 | 6.54 |
2020-09-18 | 7.22 | 6.92 | 6.98 | 7.11 | 431200.0 | 7.11 |
2020-09-17 | 7.0 | 6.85 | 6.86 | 6.98 | 202800.0 | 6.98 |
2020-09-16 | 6.93 | 6.63 | 6.69 | 6.92 | 205900.0 | 6.92 |
2020-09-15 | 6.83 | 6.69 | 6.83 | 6.69 | 147900.0 | 6.69 |
2020-09-14 | 6.82 | 6.65 | 6.71 | 6.76 | 227600.0 | 6.76 |
2020-09-11 | 6.79 | 6.53 | 6.7 | 6.64 | 361000.0 | 6.64 |
2020-09-10 | 6.73 | 6.5 | 6.5 | 6.62 | 287800.0 | 6.62 |
2020-09-09 | 6.61 | 6.43 | 6.6 | 6.45 | 297600.0 | 6.45 |
2020-09-08 | 6.73 | 6.5 | 6.51 | 6.52 | 380100.0 | 6.52 |
2020-09-04 | 6.72 | 6.45 | 6.51 | 6.68 | 374600.0 | 6.68 |
2020-09-03 | 6.72 | 6.34 | 6.6 | 6.45 | 403800.0 | 6.45 |
2020-09-02 | 6.69 | 6.21 | 6.53 | 6.61 | 706900.0 | 6.61 |
2020-09-01 | 7.05 | 6.68 | 7.05 | 6.83 | 344400.0 | 6.83 |
2020-08-31 | 7.19 | 7.0 | 7.15 | 7.1 | 261300.0 | 7.1 |
2020-08-28 | 7.25 | 6.77 | 6.77 | 7.17 | 454100.0 | 7.17 |
2020-08-27 | 6.88 | 6.71 | 6.75 | 6.76 | 226600.0 | 6.76 |
2020-08-26 | 7.04 | 6.79 | 7.0 | 6.83 | 265100.0 | 6.83 |
2020-08-25 | 7.3 | 7.0 | 7.14 | 7.02 | 444100.0 | 7.02 |
2020-08-24 | 7.05 | 6.86 | 6.86 | 6.99 | 305500.0 | 6.99 |
2020-08-21 | 6.95 | 6.73 | 6.94 | 6.78 | 262300.0 | 6.78 |
2020-08-20 | 7.02 | 6.61 | 7.02 | 6.97 | 637600.0 | 6.97 |
2020-08-19 | 7.29 | 6.94 | 7.16 | 7.03 | 389200.0 | 7.03 |
2020-08-18 | 7.38 | 7.05 | 7.34 | 7.23 | 303900.0 | 7.23 |
2020-08-17 | 7.45 | 7.22 | 7.36 | 7.34 | 385100.0 | 7.34 |
2020-08-14 | 7.45 | 7.08 | 7.15 | 7.33 | 314600.0 | 7.33 |
2020-08-13 | 7.6 | 7.1 | 7.38 | 7.2 | 478900.0 | 7.2 |
2020-08-12 | 7.44 | 7.18 | 7.41 | 7.44 | 315900.0 | 7.44 |
2020-08-11 | 7.45 | 6.89 | 7.05 | 7.35 | 720100.0 | 7.35 |
2020-08-10 | 6.97 | 6.85 | 6.9 | 6.92 | 433500.0 | 6.92 |
2020-08-07 | 6.95 | 6.77 | 6.94 | 6.91 | 312000.0 | 6.91 |
2020-08-06 | 7.3 | 6.74 | 7.25 | 7.01 | 724600.0 | 7.01 |
2020-08-05 | 7.28 | 7.05 | 7.1 | 7.18 | 386300.0 | 7.18 |
2020-08-04 | 7.1 | 6.83 | 6.91 | 6.98 | 415700.0 | 6.98 |
2020-08-03 | 7.05 | 6.78 | 7.01 | 6.86 | 350900.0 | 6.86 |
2020-07-31 | 7.11 | 6.82 | 7.0 | 6.97 | 407900.0 | 6.97 |
2020-07-30 | 7.13 | 6.83 | 7.1 | 7.05 | 371100.0 | 7.05 |
2020-07-29 | 7.28 | 6.7 | 6.78 | 7.21 | 1081400.0 | 7.21 |
2020-07-28 | 6.51 | 6.34 | 6.44 | 6.43 | 300700.0 | 6.43 |
2020-07-27 | 6.46 | 6.05 | 6.19 | 6.43 | 351100.0 | 6.43 |
2020-07-24 | 6.25 | 6.0 | 6.03 | 6.22 | 369500.0 | 6.22 |
2020-07-23 | 6.11 | 5.87 | 5.94 | 6.09 | 290200.0 | 6.09 |
2020-07-22 | 6.23 | 5.87 | 6.23 | 5.96 | 524200.0 | 5.96 |
2020-07-21 | 6.41 | 6.0 | 6.31 | 6.27 | 540800.0 | 6.27 |
2020-07-20 | 6.36 | 6.11 | 6.35 | 6.34 | 343000.0 | 6.34 |
2020-07-17 | 6.52 | 6.28 | 6.43 | 6.42 | 314400.0 | 6.42 |
2020-07-16 | 6.52 | 6.26 | 6.37 | 6.39 | 282100.0 | 6.39 |
2020-07-15 | 6.45 | 6.18 | 6.34 | 6.38 | 527200.0 | 6.38 |
2020-07-14 | 6.3 | 5.9 | 6.3 | 6.25 | 496300.0 | 6.25 |
2020-07-13 | 6.52 | 6.19 | 6.41 | 6.27 | 383700.0 | 6.27 |
2020-07-10 | 6.42 | 5.96 | 6.28 | 6.34 | 698200.0 | 6.34 |
2020-07-09 | 6.74 | 6.27 | 6.67 | 6.29 | 426800.0 | 6.29 |
2020-07-08 | 6.89 | 6.61 | 6.66 | 6.69 | 352900.0 | 6.69 |
2020-07-07 | 6.85 | 6.47 | 6.85 | 6.71 | 659500.0 | 6.71 |
2020-07-06 | 7.05 | 6.78 | 6.92 | 7.04 | 936100.0 | 7.04 |
2020-07-02 | 6.76 | 6.44 | 6.66 | 6.51 | 563200.0 | 6.51 |
2020-07-01 | 6.75 | 6.43 | 6.6 | 6.5 | 401600.0 | 6.5 |
2020-06-30 | 6.68 | 6.31 | 6.57 | 6.6 | 684200.0 | 6.6 |
2020-06-29 | 6.8 | 6.48 | 6.55 | 6.6 | 407900.0 | 6.6 |
2020-06-26 | 6.88 | 6.38 | 6.88 | 6.48 | 487200.0 | 6.48 |
2020-06-25 | 7.02 | 6.65 | 6.84 | 6.81 | 339300.0 | 6.81 |
2020-06-24 | 7.19 | 6.8 | 7.12 | 6.87 | 526800.0 | 6.87 |
2020-06-23 | 7.45 | 7.08 | 7.36 | 7.15 | 700400.0 | 7.15 |
2020-06-22 | 7.43 | 7.01 | 7.26 | 7.15 | 683700.0 | 7.15 |
2020-06-19 | 7.87 | 7.29 | 7.83 | 7.32 | 995600.0 | 7.32 |
2020-06-18 | 8.0 | 7.12 | 7.2 | 7.78 | 1861400.0 | 7.78 |
2020-06-17 | 7.35 | 7.04 | 7.04 | 7.1 | 750700.0 | 7.1 |
2020-06-16 | 7.37 | 6.68 | 7.0 | 6.93 | 869900.0 | 6.93 |
2020-06-15 | 6.92 | 6.2 | 6.24 | 6.7 | 517000.0 | 6.7 |
2020-06-12 | 6.67 | 6.26 | 6.37 | 6.45 | 967800.0 | 6.45 |
2020-06-11 | 6.73 | 6.16 | 6.4 | 6.19 | 919600.0 | 6.19 |
2020-06-10 | 6.95 | 6.37 | 6.81 | 6.63 | 926300.0 | 6.63 |
2020-06-09 | 6.77 | 6.38 | 6.75 | 6.65 | 600300.0 | 6.65 |
2020-06-08 | 7.06 | 6.7 | 6.87 | 6.85 | 608200.0 | 6.85 |
2020-06-05 | 6.83 | 6.43 | 6.78 | 6.73 | 849600.0 | 6.73 |
2020-06-04 | 6.36 | 5.86 | 6.27 | 6.32 | 838600.0 | 6.32 |
2020-06-03 | 6.24 | 5.51 | 5.58 | 6.19 | 1315600.0 | 6.19 |
2020-06-02 | 5.55 | 5.2 | 5.38 | 5.38 | 926400.0 | 5.38 |
2020-06-01 | 5.39 | 4.98 | 5.11 | 5.3 | 831700.0 | 5.3 |
2020-05-29 | 5.39 | 4.92 | 5.06 | 5.09 | 690200.0 | 5.09 |
2020-05-28 | 5.34 | 4.98 | 5.26 | 5.06 | 883000.0 | 5.06 |
2020-05-27 | 5.23 | 4.86 | 5.01 | 5.19 | 978700.0 | 5.19 |
2020-05-26 | 5.56 | 5.23 | 5.24 | 5.27 | 550600.0 | 5.27 |
2020-05-22 | 5.23 | 4.92 | 5.2 | 5.09 | 409400.0 | 5.09 |
2020-05-21 | 5.5 | 5.12 | 5.45 | 5.2 | 492300.0 | 5.2 |
2020-05-20 | 5.63 | 5.0 | 5.04 | 5.43 | 719700.0 | 5.43 |
2020-05-19 | 5.17 | 4.9 | 5.1 | 5.02 | 436900.0 | 5.02 |
2020-05-18 | 5.19 | 4.52 | 4.57 | 5.06 | 783100.0 | 5.06 |
2020-05-15 | 4.61 | 4.23 | 4.35 | 4.4 | 502900.0 | 4.4 |
2020-05-14 | 4.36 | 3.95 | 4.0 | 4.33 | 649400.0 | 4.33 |
2020-05-13 | 4.39 | 3.86 | 4.31 | 3.92 | 948100.0 | 3.92 |
2020-05-12 | 4.67 | 4.3 | 4.64 | 4.3 | 932300.0 | 4.3 |
2020-05-11 | 4.92 | 4.47 | 4.92 | 4.59 | 762100.0 | 4.59 |
2020-05-08 | 5.11 | 4.85 | 4.93 | 4.96 | 448500.0 | 4.96 |
2020-05-07 | 5.05 | 4.74 | 4.88 | 4.9 | 363000.0 | 4.9 |
2020-05-06 | 4.91 | 4.5 | 4.91 | 4.8 | 828900.0 | 4.8 |
2020-05-05 | 5.28 | 4.81 | 5.2 | 4.85 | 694200.0 | 4.85 |
2020-05-04 | 5.55 | 5.03 | 5.39 | 5.18 | 516000.0 | 5.18 |
2020-05-01 | 5.58 | 5.35 | 5.58 | 5.41 | 401900.0 | 5.41 |
2020-04-30 | 5.89 | 5.51 | 5.61 | 5.67 | 362400.0 | 5.67 |
2020-04-29 | 6.1 | 5.64 | 5.89 | 5.65 | 630100.0 | 5.65 |
2020-04-28 | 6.02 | 5.53 | 5.81 | 5.74 | 549500.0 | 5.74 |
2020-04-27 | 5.8 | 5.39 | 5.41 | 5.67 | 741600.0 | 5.67 |
2020-04-24 | 5.61 | 5.27 | 5.5 | 5.29 | 531300.0 | 5.29 |
2020-04-23 | 5.58 | 5.23 | 5.25 | 5.48 | 391800.0 | 5.48 |
2020-04-22 | 5.28 | 4.95 | 5.28 | 5.17 | 494700.0 | 5.17 |
2020-04-21 | 5.44 | 4.98 | 5.44 | 5.12 | 824900.0 | 5.12 |
2020-04-20 | 6.03 | 5.27 | 6.0 | 5.39 | 852100.0 | 5.39 |
2020-04-17 | 6.21 | 6.02 | 6.16 | 6.13 | 212200.0 | 6.13 |
2020-04-16 | 6.15 | 5.86 | 6.05 | 5.96 | 185600.0 | 5.96 |
2020-04-15 | 6.15 | 5.8 | 6.01 | 6.02 | 335800.0 | 6.02 |
2020-04-14 | 6.35 | 5.92 | 6.09 | 6.1 | 546600.0 | 6.1 |
2020-04-13 | 6.03 | 5.69 | 5.69 | 5.81 | 255700.0 | 5.81 |
2020-04-09 | 5.82 | 5.4 | 5.72 | 5.68 | 410400.0 | 5.68 |
2020-04-08 | 5.61 | 5.19 | 5.25 | 5.48 | 438100.0 | 5.48 |
2020-04-07 | 5.74 | 5.24 | 5.62 | 5.3 | 322100.0 | 5.3 |
2020-04-06 | 5.45 | 4.98 | 5.22 | 5.45 | 709400.0 | 5.45 |
2020-04-03 | 5.42 | 4.88 | 5.3 | 4.98 | 546600.0 | 4.98 |
2020-04-02 | 5.84 | 5.19 | 5.69 | 5.27 | 468500.0 | 5.27 |
2020-04-01 | 5.75 | 5.33 | 5.6 | 5.72 | 715800.0 | 5.72 |
2020-03-31 | 6.12 | 5.5 | 5.75 | 5.64 | 532400.0 | 5.64 |
2020-03-30 | 5.83 | 5.34 | 5.52 | 5.46 | 382400.0 | 5.46 |
2020-03-27 | 5.68 | 5.14 | 5.47 | 5.52 | 338000.0 | 5.52 |
2020-03-26 | 5.86 | 5.16 | 5.16 | 5.64 | 829500.0 | 5.64 |
2020-03-25 | 5.43 | 4.82 | 5.24 | 5.15 | 742000.0 | 5.15 |
2020-03-24 | 5.45 | 4.76 | 5.21 | 5.22 | 729000.0 | 5.22 |
2020-03-23 | 5.86 | 4.99 | 5.68 | 5.05 | 552600.0 | 5.05 |
2020-03-20 | 6.3 | 5.51 | 5.95 | 5.61 | 725600.0 | 5.61 |
2020-03-19 | 6.25 | 5.6 | 5.77 | 5.85 | 437200.0 | 5.85 |
2020-03-18 | 6.12 | 5.38 | 5.98 | 5.77 | 1498300.0 | 5.77 |
2020-03-17 | 6.78 | 6.01 | 6.61 | 6.29 | 964100.0 | 6.29 |
2020-03-16 | 6.72 | 5.36 | 6.21 | 6.51 | 798700.0 | 6.51 |
2020-03-13 | 7.72 | 6.49 | 7.28 | 6.92 | 713100.0 | 6.92 |
2020-03-12 | 7.32 | 6.59 | 6.95 | 6.99 | 851200.0 | 6.99 |
2020-03-11 | 7.92 | 7.27 | 7.53 | 7.37 | 414900.0 | 7.37 |
2020-03-10 | 7.89 | 7.26 | 7.3 | 7.79 | 402500.0 | 7.79 |
2020-03-09 | 7.72 | 6.84 | 7.22 | 7.01 | 1224400.0 | 7.01 |
2020-03-06 | 8.32 | 7.72 | 7.8 | 8.13 | 804500.0 | 8.13 |
2020-03-05 | 8.39 | 7.94 | 8.25 | 8.04 | 514500.0 | 8.04 |
2020-03-04 | 8.61 | 8.28 | 8.54 | 8.43 | 558100.0 | 8.43 |
2020-03-03 | 8.67 | 8.28 | 8.35 | 8.51 | 608200.0 | 8.51 |
2020-03-02 | 8.77 | 8.1 | 8.73 | 8.32 | 525400.0 | 8.32 |
2020-02-28 | 8.69 | 7.88 | 8.0 | 8.67 | 811000.0 | 8.67 |
2020-02-27 | 8.48 | 7.6 | 7.78 | 8.14 | 673000.0 | 8.09 |
2020-02-26 | 8.22 | 7.84 | 8.22 | 8.01 | 676100.0 | 7.96 |
2020-02-25 | 8.44 | 8.13 | 8.28 | 8.2 | 593500.0 | 8.15 |
2020-02-24 | 8.64 | 8.1 | 8.54 | 8.24 | 793400.0 | 8.19 |
2020-02-21 | 9.24 | 8.91 | 9.06 | 9.03 | 705200.0 | 8.97 |
2020-02-20 | 9.87 | 8.68 | 9.26 | 9.15 | 1025800.0 | 9.09 |
2020-02-19 | 8.62 | 8.38 | 8.4 | 8.56 | 557900.0 | 8.51 |
2020-02-18 | 8.54 | 8.3 | 8.51 | 8.32 | 498200.0 | 8.27 |