名前 | Sigma Labs Inc. Common Stock |
ティッカー | SGLB |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.15 | 4.84 | 5.09 | 5.0 | 410200.0 | 5.0 |
2021-02-12 | 4.92 | 4.41 | 4.48 | 4.88 | 373300.0 | 4.88 |
2021-02-11 | 4.63 | 4.33 | 4.48 | 4.42 | 272100.0 | 4.42 |
2021-02-10 | 4.8 | 4.23 | 4.7 | 4.38 | 415400.0 | 4.38 |
2021-02-09 | 5.0 | 4.53 | 4.97 | 4.71 | 592400.0 | 4.71 |
2021-02-08 | 5.01 | 4.05 | 4.07 | 4.96 | 1228000.0 | 4.96 |
2021-02-05 | 4.05 | 3.89 | 4.01 | 4.03 | 186000.0 | 4.03 |
2021-02-04 | 4.14 | 3.89 | 4.12 | 3.95 | 184500.0 | 3.95 |
2021-02-03 | 4.13 | 3.63 | 3.64 | 4.04 | 721000.0 | 4.04 |
2021-02-02 | 3.75 | 3.58 | 3.7 | 3.6 | 210900.0 | 3.6 |
2021-02-01 | 3.85 | 3.55 | 3.61 | 3.66 | 258800.0 | 3.66 |
2021-01-29 | 3.87 | 3.59 | 3.87 | 3.6 | 206700.0 | 3.6 |
2021-01-28 | 4.0 | 3.61 | 3.78 | 3.8 | 376300.0 | 3.8 |
2021-01-27 | 4.05 | 3.59 | 3.92 | 3.65 | 592400.0 | 3.65 |
2021-01-26 | 4.28 | 4.01 | 4.25 | 4.09 | 435300.0 | 4.09 |
2021-01-25 | 4.36 | 3.97 | 4.09 | 4.15 | 618000.0 | 4.15 |
2021-01-22 | 4.24 | 3.82 | 3.89 | 4.0 | 455500.0 | 4.0 |
2021-01-21 | 4.15 | 3.81 | 3.92 | 3.97 | 279700.0 | 3.97 |
2021-01-20 | 4.1 | 3.77 | 4.04 | 3.87 | 250500.0 | 3.87 |
2021-01-19 | 4.08 | 3.77 | 3.81 | 4.0 | 510100.0 | 4.0 |
2021-01-15 | 4.18 | 3.64 | 4.15 | 3.66 | 578200.0 | 3.66 |
2021-01-14 | 4.36 | 3.76 | 3.78 | 4.24 | 1219800.0 | 4.24 |
2021-01-13 | 3.93 | 3.45 | 3.51 | 3.81 | 981100.0 | 3.81 |
2021-01-12 | 3.7 | 3.43 | 3.57 | 3.52 | 448200.0 | 3.52 |
2021-01-11 | 3.74 | 3.45 | 3.5 | 3.5 | 499100.0 | 3.5 |
2021-01-08 | 3.74 | 3.17 | 3.3 | 3.55 | 2206000.0 | 3.55 |
2021-01-07 | 3.68 | 3.04 | 3.12 | 3.37 | 1756400.0 | 3.37 |
2021-01-06 | 3.56 | 2.98 | 3.32 | 3.05 | 603300.0 | 3.05 |
2021-01-05 | 3.38 | 3.16 | 3.19 | 3.32 | 257200.0 | 3.32 |
2021-01-04 | 3.34 | 3.1 | 3.34 | 3.13 | 243000.0 | 3.13 |
2020-12-31 | 3.44 | 3.15 | 3.24 | 3.38 | 357900.0 | 3.38 |
2020-12-30 | 3.23 | 3.05 | 3.07 | 3.2 | 321300.0 | 3.2 |
2020-12-29 | 3.32 | 2.95 | 3.28 | 3.05 | 270600.0 | 3.05 |
2020-12-28 | 3.39 | 3.23 | 3.27 | 3.25 | 580700.0 | 3.25 |
2020-12-24 | 3.15 | 3.0 | 3.08 | 3.11 | 262300.0 | 3.11 |
2020-12-23 | 3.15 | 2.9 | 2.9 | 3.0 | 259500.0 | 3.0 |
2020-12-22 | 3.24 | 2.91 | 3.08 | 2.99 | 497300.0 | 2.99 |
2020-12-21 | 3.06 | 2.62 | 2.68 | 2.98 | 686600.0 | 2.98 |
2020-12-18 | 2.8 | 2.68 | 2.78 | 2.68 | 290500.0 | 2.68 |
2020-12-17 | 2.8 | 2.69 | 2.75 | 2.71 | 129900.0 | 2.71 |
2020-12-16 | 2.83 | 2.71 | 2.78 | 2.76 | 154500.0 | 2.76 |
2020-12-15 | 2.79 | 2.59 | 2.62 | 2.73 | 172300.0 | 2.73 |
2020-12-14 | 2.82 | 2.61 | 2.77 | 2.63 | 167700.0 | 2.63 |
2020-12-11 | 2.84 | 2.75 | 2.79 | 2.76 | 125400.0 | 2.76 |
2020-12-10 | 2.89 | 2.75 | 2.83 | 2.83 | 138400.0 | 2.83 |
2020-12-09 | 2.89 | 2.73 | 2.85 | 2.82 | 196000.0 | 2.82 |
2020-12-08 | 2.89 | 2.75 | 2.86 | 2.81 | 210800.0 | 2.81 |
2020-12-07 | 3.03 | 2.82 | 3.01 | 2.86 | 529200.0 | 2.86 |
2020-12-04 | 3.35 | 2.96 | 3.14 | 3.07 | 2700600.0 | 3.07 |
2020-12-03 | 2.88 | 2.68 | 2.72 | 2.87 | 3194700.0 | 2.87 |
2020-12-02 | 2.85 | 2.65 | 2.68 | 2.72 | 182000.0 | 2.72 |
2020-12-01 | 2.99 | 2.65 | 2.95 | 2.73 | 322100.0 | 2.73 |
2020-11-30 | 3.29 | 2.72 | 3.29 | 3.0 | 701300.0 | 3.0 |
2020-11-27 | 3.75 | 2.81 | 2.94 | 3.28 | 3259300.0 | 3.28 |
2020-11-25 | 2.99 | 2.52 | 2.53 | 2.89 | 1048300.0 | 2.89 |
2020-11-24 | 2.72 | 2.52 | 2.68 | 2.55 | 156100.0 | 2.55 |
2020-11-23 | 2.66 | 2.4 | 2.45 | 2.64 | 259500.0 | 2.64 |
2020-11-20 | 2.51 | 2.4 | 2.43 | 2.45 | 35300.0 | 2.45 |
2020-11-19 | 2.47 | 2.34 | 2.41 | 2.47 | 60600.0 | 2.47 |
2020-11-18 | 2.53 | 2.33 | 2.42 | 2.41 | 154600.0 | 2.41 |
2020-11-17 | 2.38 | 2.31 | 2.35 | 2.38 | 38300.0 | 2.38 |
2020-11-16 | 2.46 | 2.3 | 2.42 | 2.3 | 122500.0 | 2.3 |
2020-11-13 | 2.38 | 2.27 | 2.27 | 2.35 | 101800.0 | 2.35 |
2020-11-12 | 2.29 | 2.2 | 2.28 | 2.28 | 98400.0 | 2.28 |
2020-11-11 | 2.29 | 2.23 | 2.27 | 2.27 | 33200.0 | 2.27 |
2020-11-10 | 2.31 | 2.16 | 2.23 | 2.3 | 66300.0 | 2.3 |
2020-11-09 | 2.35 | 2.27 | 2.3 | 2.27 | 72600.0 | 2.27 |
2020-11-06 | 2.35 | 2.25 | 2.29 | 2.27 | 109000.0 | 2.27 |
2020-11-05 | 2.3 | 2.19 | 2.23 | 2.28 | 129300.0 | 2.28 |
2020-11-04 | 2.25 | 2.15 | 2.16 | 2.18 | 92900.0 | 2.18 |
2020-11-03 | 2.16 | 2.08 | 2.16 | 2.12 | 57100.0 | 2.12 |
2020-11-02 | 2.17 | 2.08 | 2.11 | 2.11 | 117100.0 | 2.11 |
2020-10-30 | 2.2 | 2.02 | 2.2 | 2.1 | 173600.0 | 2.1 |
2020-10-29 | 2.25 | 2.16 | 2.25 | 2.22 | 49500.0 | 2.22 |
2020-10-28 | 2.28 | 2.15 | 2.23 | 2.28 | 168900.0 | 2.28 |
2020-10-27 | 2.56 | 2.25 | 2.54 | 2.33 | 359200.0 | 2.33 |
2020-10-26 | 2.57 | 2.45 | 2.5 | 2.54 | 199500.0 | 2.54 |
2020-10-23 | 2.57 | 2.33 | 2.41 | 2.44 | 722600.0 | 2.44 |
2020-10-22 | 3.11 | 2.77 | 3.02 | 2.9 | 1124400.0 | 2.9 |
2020-10-21 | 3.24 | 2.67 | 2.67 | 3.07 | 2064700.0 | 3.07 |
2020-10-20 | 2.72 | 2.56 | 2.68 | 2.62 | 123600.0 | 2.62 |
2020-10-19 | 2.74 | 2.39 | 2.4 | 2.64 | 487600.0 | 2.64 |
2020-10-16 | 2.49 | 2.32 | 2.32 | 2.39 | 260300.0 | 2.39 |
2020-10-15 | 2.37 | 2.27 | 2.33 | 2.31 | 87800.0 | 2.31 |
2020-10-14 | 2.53 | 2.31 | 2.42 | 2.36 | 656300.0 | 2.36 |
2020-10-13 | 2.47 | 2.33 | 2.47 | 2.34 | 42300.0 | 2.34 |
2020-10-12 | 2.49 | 2.37 | 2.45 | 2.49 | 122700.0 | 2.49 |
2020-10-09 | 2.54 | 2.4 | 2.52 | 2.44 | 128300.0 | 2.44 |
2020-10-08 | 2.55 | 2.4 | 2.49 | 2.48 | 345000.0 | 2.48 |
2020-10-07 | 2.64 | 2.17 | 2.26 | 2.58 | 1124600.0 | 2.58 |
2020-10-06 | 2.5 | 2.21 | 2.26 | 2.24 | 1524900.0 | 2.24 |
2020-10-05 | 2.21 | 2.12 | 2.18 | 2.16 | 84000.0 | 2.16 |
2020-10-02 | 2.27 | 2.06 | 2.15 | 2.16 | 157300.0 | 2.16 |
2020-10-01 | 2.32 | 2.2 | 2.28 | 2.21 | 109000.0 | 2.21 |
2020-09-30 | 2.4 | 2.17 | 2.25 | 2.24 | 507200.0 | 2.24 |
2020-09-29 | 2.64 | 2.23 | 2.57 | 2.37 | 2896100.0 | 2.37 |
2020-09-28 | 2.34 | 2.05 | 2.13 | 2.29 | 575500.0 | 2.29 |
2020-09-25 | 2.15 | 1.99 | 1.99 | 2.11 | 295800.0 | 2.11 |
2020-09-24 | 2.09 | 1.95 | 2.03 | 2.02 | 140600.0 | 2.02 |
2020-09-23 | 2.14 | 2.03 | 2.14 | 2.04 | 117800.0 | 2.04 |
2020-09-22 | 2.18 | 2.05 | 2.14 | 2.13 | 65700.0 | 2.13 |
2020-09-21 | 2.23 | 2.05 | 2.13 | 2.12 | 131200.0 | 2.12 |
2020-09-18 | 2.21 | 2.14 | 2.21 | 2.15 | 94800.0 | 2.15 |
2020-09-17 | 2.25 | 2.11 | 2.15 | 2.23 | 109700.0 | 2.23 |
2020-09-16 | 2.2 | 2.13 | 2.18 | 2.19 | 290800.0 | 2.19 |
2020-09-15 | 2.16 | 2.08 | 2.15 | 2.08 | 135900.0 | 2.08 |
2020-09-14 | 2.18 | 2.07 | 2.14 | 2.16 | 157900.0 | 2.16 |
2020-09-11 | 2.22 | 2.07 | 2.17 | 2.1 | 100900.0 | 2.1 |
2020-09-10 | 2.28 | 2.13 | 2.25 | 2.15 | 247000.0 | 2.15 |
2020-09-09 | 2.2 | 2.1 | 2.15 | 2.16 | 140700.0 | 2.16 |
2020-09-08 | 2.19 | 2.05 | 2.15 | 2.11 | 329900.0 | 2.11 |
2020-09-04 | 2.31 | 2.05 | 2.23 | 2.19 | 422100.0 | 2.19 |
2020-09-03 | 2.36 | 2.2 | 2.34 | 2.23 | 413600.0 | 2.23 |
2020-09-02 | 2.53 | 2.25 | 2.35 | 2.36 | 580800.0 | 2.36 |
2020-09-01 | 2.46 | 2.34 | 2.41 | 2.38 | 542600.0 | 2.38 |
2020-08-31 | 2.61 | 2.41 | 2.56 | 2.44 | 489800.0 | 2.44 |
2020-08-28 | 2.62 | 2.45 | 2.55 | 2.57 | 741300.0 | 2.57 |
2020-08-27 | 2.62 | 2.31 | 2.55 | 2.51 | 1636500.0 | 2.51 |
2020-08-26 | 2.84 | 2.55 | 2.77 | 2.59 | 2478200.0 | 2.59 |
2020-08-25 | 5.26 | 2.75 | 4.05 | 2.87 | 67225300.0 | 2.87 |
2020-08-24 | 2.52 | 2.37 | 2.5 | 2.49 | 167600.0 | 2.49 |
2020-08-21 | 2.56 | 2.45 | 2.48 | 2.51 | 68900.0 | 2.51 |
2020-08-20 | 2.55 | 2.42 | 2.52 | 2.52 | 86000.0 | 2.52 |
2020-08-19 | 2.61 | 2.46 | 2.58 | 2.46 | 128400.0 | 2.46 |
2020-08-18 | 2.67 | 2.55 | 2.67 | 2.59 | 102800.0 | 2.59 |
2020-08-17 | 2.71 | 2.58 | 2.64 | 2.68 | 154100.0 | 2.68 |
2020-08-14 | 2.65 | 2.52 | 2.56 | 2.65 | 143200.0 | 2.65 |
2020-08-13 | 2.63 | 2.52 | 2.55 | 2.57 | 85200.0 | 2.57 |
2020-08-12 | 2.71 | 2.51 | 2.67 | 2.59 | 157600.0 | 2.59 |
2020-08-11 | 2.83 | 2.61 | 2.83 | 2.62 | 120700.0 | 2.62 |
2020-08-10 | 2.85 | 2.72 | 2.72 | 2.83 | 158800.0 | 2.83 |
2020-08-07 | 2.79 | 2.68 | 2.77 | 2.74 | 110400.0 | 2.74 |
2020-08-06 | 2.86 | 2.73 | 2.79 | 2.8 | 142600.0 | 2.8 |
2020-08-05 | 2.94 | 2.76 | 2.76 | 2.83 | 189500.0 | 2.83 |
2020-08-04 | 2.88 | 2.73 | 2.83 | 2.8 | 206800.0 | 2.8 |
2020-08-03 | 2.94 | 2.59 | 2.73 | 2.91 | 526100.0 | 2.91 |
2020-07-31 | 2.78 | 2.4 | 2.5 | 2.69 | 953500.0 | 2.69 |
2020-07-30 | 2.49 | 2.41 | 2.48 | 2.48 | 71400.0 | 2.48 |
2020-07-29 | 2.55 | 2.4 | 2.48 | 2.49 | 110100.0 | 2.49 |
2020-07-28 | 2.49 | 2.4 | 2.48 | 2.41 | 88900.0 | 2.41 |
2020-07-27 | 2.54 | 2.45 | 2.5 | 2.49 | 125200.0 | 2.49 |
2020-07-24 | 2.55 | 2.43 | 2.52 | 2.52 | 190300.0 | 2.52 |
2020-07-23 | 2.65 | 2.46 | 2.57 | 2.55 | 453800.0 | 2.55 |
2020-07-22 | 2.68 | 2.54 | 2.61 | 2.61 | 121600.0 | 2.61 |
2020-07-21 | 2.72 | 2.61 | 2.7 | 2.64 | 159200.0 | 2.64 |
2020-07-20 | 2.75 | 2.6 | 2.64 | 2.69 | 195200.0 | 2.69 |
2020-07-17 | 2.72 | 2.6 | 2.69 | 2.66 | 313500.0 | 2.66 |
2020-07-16 | 2.59 | 2.45 | 2.59 | 2.54 | 182800.0 | 2.54 |
2020-07-15 | 2.58 | 2.5 | 2.5 | 2.55 | 127200.0 | 2.55 |
2020-07-14 | 2.6 | 2.27 | 2.58 | 2.53 | 645100.0 | 2.53 |
2020-07-13 | 2.7 | 2.55 | 2.7 | 2.56 | 190100.0 | 2.56 |
2020-07-10 | 2.75 | 2.6 | 2.62 | 2.63 | 425900.0 | 2.63 |
2020-07-09 | 2.69 | 2.6 | 2.69 | 2.62 | 159600.0 | 2.62 |
2020-07-08 | 2.74 | 2.65 | 2.71 | 2.71 | 111300.0 | 2.71 |
2020-07-07 | 2.81 | 2.68 | 2.81 | 2.71 | 145200.0 | 2.71 |
2020-07-06 | 2.98 | 2.7 | 2.81 | 2.83 | 479100.0 | 2.83 |
2020-07-02 | 2.83 | 2.65 | 2.67 | 2.81 | 474700.0 | 2.81 |
2020-07-01 | 2.68 | 2.6 | 2.64 | 2.63 | 190400.0 | 2.63 |
2020-06-30 | 2.77 | 2.6 | 2.62 | 2.67 | 223700.0 | 2.67 |
2020-06-29 | 2.79 | 2.54 | 2.63 | 2.68 | 592000.0 | 2.68 |
2020-06-26 | 2.66 | 2.58 | 2.65 | 2.61 | 162900.0 | 2.61 |
2020-06-25 | 2.7 | 2.61 | 2.65 | 2.69 | 198200.0 | 2.69 |
2020-06-24 | 2.79 | 2.56 | 2.6 | 2.68 | 1379000.0 | 2.68 |
2020-06-23 | 2.81 | 2.63 | 2.69 | 2.63 | 317900.0 | 2.63 |
2020-06-22 | 2.85 | 2.64 | 2.85 | 2.8 | 317700.0 | 2.8 |
2020-06-19 | 2.85 | 2.61 | 2.75 | 2.77 | 645200.0 | 2.77 |
2020-06-18 | 2.78 | 2.63 | 2.75 | 2.7 | 219000.0 | 2.7 |
2020-06-17 | 2.78 | 2.65 | 2.75 | 2.71 | 245800.0 | 2.71 |
2020-06-16 | 2.96 | 2.67 | 2.82 | 2.72 | 744700.0 | 2.72 |
2020-06-15 | 2.71 | 2.52 | 2.65 | 2.67 | 337700.0 | 2.67 |
2020-06-12 | 2.76 | 2.45 | 2.57 | 2.52 | 575200.0 | 2.52 |
2020-06-11 | 2.77 | 2.5 | 2.77 | 2.5 | 385300.0 | 2.5 |
2020-06-10 | 3.04 | 2.81 | 3.04 | 2.89 | 224300.0 | 2.89 |
2020-06-09 | 3.1 | 2.72 | 2.8 | 3.0 | 645500.0 | 3.0 |
2020-06-08 | 3.1 | 2.69 | 2.7 | 2.83 | 1281700.0 | 2.83 |
2020-06-05 | 2.8 | 2.64 | 2.75 | 2.67 | 295800.0 | 2.67 |
2020-06-04 | 2.87 | 2.63 | 2.85 | 2.73 | 399900.0 | 2.73 |
2020-06-03 | 2.98 | 2.69 | 2.8 | 2.83 | 746200.0 | 2.83 |
2020-06-02 | 2.85 | 2.6 | 2.65 | 2.76 | 557500.0 | 2.76 |
2020-06-01 | 2.99 | 2.65 | 2.71 | 2.69 | 1191100.0 | 2.69 |
2020-05-29 | 2.75 | 2.47 | 2.5 | 2.59 | 1044900.0 | 2.59 |
2020-05-28 | 2.63 | 2.41 | 2.5 | 2.5 | 450500.0 | 2.5 |
2020-05-27 | 2.61 | 2.44 | 2.57 | 2.56 | 319800.0 | 2.56 |
2020-05-26 | 2.9 | 2.53 | 2.8 | 2.53 | 971800.0 | 2.53 |
2020-05-22 | 2.84 | 2.41 | 2.47 | 2.72 | 1360000.0 | 2.72 |
2020-05-21 | 2.63 | 2.4 | 2.54 | 2.53 | 552200.0 | 2.53 |
2020-05-20 | 3.19 | 2.47 | 2.85 | 2.52 | 3629100.0 | 2.52 |
2020-05-19 | 2.79 | 2.16 | 2.29 | 2.65 | 2680900.0 | 2.65 |
2020-05-18 | 2.35 | 2.17 | 2.35 | 2.23 | 273700.0 | 2.23 |
2020-05-15 | 2.5 | 2.25 | 2.3 | 2.32 | 366600.0 | 2.32 |
2020-05-14 | 2.95 | 2.45 | 2.76 | 2.57 | 569800.0 | 2.57 |
2020-05-13 | 2.84 | 2.32 | 2.58 | 2.82 | 1235200.0 | 2.82 |
2020-05-12 | 2.79 | 2.38 | 2.5 | 2.54 | 1080400.0 | 2.54 |
2020-05-11 | 2.44 | 2.25 | 2.33 | 2.42 | 281200.0 | 2.42 |
2020-05-08 | 2.49 | 2.3 | 2.38 | 2.38 | 444700.0 | 2.38 |
2020-05-07 | 2.45 | 2.22 | 2.26 | 2.39 | 331800.0 | 2.39 |
2020-05-06 | 2.41 | 2.2 | 2.37 | 2.28 | 197000.0 | 2.28 |
2020-05-05 | 2.74 | 2.3 | 2.42 | 2.37 | 915200.0 | 2.37 |
2020-05-04 | 2.39 | 2.26 | 2.31 | 2.38 | 153200.0 | 2.38 |
2020-05-01 | 2.45 | 2.24 | 2.36 | 2.28 | 191100.0 | 2.28 |
2020-04-30 | 2.69 | 2.35 | 2.69 | 2.41 | 215900.0 | 2.41 |
2020-04-29 | 2.67 | 2.32 | 2.39 | 2.58 | 666400.0 | 2.58 |
2020-04-28 | 2.53 | 2.26 | 2.48 | 2.39 | 255500.0 | 2.39 |
2020-04-27 | 2.56 | 2.45 | 2.48 | 2.48 | 415500.0 | 2.48 |
2020-04-24 | 2.38 | 2.09 | 2.22 | 2.35 | 768600.0 | 2.35 |
2020-04-23 | 2.23 | 2.08 | 2.2 | 2.14 | 219800.0 | 2.14 |
2020-04-22 | 2.34 | 2.2 | 2.26 | 2.23 | 144400.0 | 2.23 |
2020-04-21 | 2.33 | 2.16 | 2.33 | 2.27 | 314900.0 | 2.27 |
2020-04-20 | 2.86 | 2.26 | 2.53 | 2.4 | 1546800.0 | 2.4 |
2020-04-17 | 2.52 | 2.13 | 2.25 | 2.38 | 517600.0 | 2.38 |
2020-04-16 | 2.37 | 2.15 | 2.25 | 2.26 | 256300.0 | 2.26 |
2020-04-15 | 2.4 | 2.09 | 2.28 | 2.25 | 454600.0 | 2.25 |
2020-04-14 | 2.5 | 2.15 | 2.3 | 2.25 | 393200.0 | 2.25 |
2020-04-13 | 2.3 | 2.05 | 2.07 | 2.23 | 289000.0 | 2.23 |
2020-04-09 | 2.2 | 2.05 | 2.2 | 2.05 | 172900.0 | 2.05 |
2020-04-08 | 2.49 | 2.0 | 2.12 | 2.14 | 734300.0 | 2.14 |
2020-04-07 | 2.28 | 2.1 | 2.2 | 2.23 | 113900.0 | 2.23 |
2020-04-06 | 2.33 | 2.05 | 2.2 | 2.29 | 146000.0 | 2.29 |
2020-04-03 | 2.65 | 2.0 | 2.65 | 2.31 | 390600.0 | 2.31 |
2020-04-02 | 3.19 | 2.65 | 3.13 | 2.99 | 468800.0 | 2.99 |
2020-04-01 | 3.9 | 2.63 | 2.74 | 3.14 | 2145100.0 | 3.14 |
2020-03-31 | 3.08 | 2.52 | 2.95 | 2.76 | 207800.0 | 2.76 |
2020-03-30 | 3.17 | 2.56 | 2.66 | 2.78 | 294800.0 | 2.78 |
2020-03-27 | 3.0 | 2.4 | 2.69 | 2.58 | 75000.0 | 2.58 |
2020-03-26 | 2.85 | 1.97 | 2.85 | 2.53 | 169100.0 | 2.53 |
2020-03-25 | 4.56 | 2.34 | 2.57 | 2.87 | 817400.0 | 2.87 |
2020-03-24 | 2.94 | 2.55 | 2.89 | 2.65 | 113100.0 | 2.65 |
2020-03-23 | 2.5 | 2.18 | 2.4 | 2.26 | 44800.0 | 2.26 |
2020-03-20 | 2.95 | 2.5 | 2.68 | 2.5 | 91300.0 | 2.5 |
2020-03-19 | 4.14 | 2.44 | 2.44 | 3.33 | 467900.0 | 3.33 |
2020-03-18 | 2.81 | 2.31 | 2.62 | 2.56 | 21400.0 | 2.56 |
2020-03-17 | 3.34 | 2.63 | 3.34 | 2.97 | 23100.0 | 2.97 |
2020-03-16 | 4.02 | 3.27 | 4.02 | 3.4 | 18800.0 | 3.4 |
2020-03-13 | 4.5 | 4.03 | 4.09 | 4.32 | 35500.0 | 4.32 |
2020-03-12 | 4.46 | 4.02 | 4.32 | 4.12 | 27000.0 | 4.12 |
2020-03-11 | 5.23 | 4.51 | 5.01 | 4.76 | 13100.0 | 4.76 |
2020-03-10 | 5.69 | 5.12 | 5.69 | 5.32 | 3600.0 | 5.32 |
2020-03-09 | 6.1 | 4.69 | 6.1 | 5.36 | 19500.0 | 5.36 |
2020-03-06 | 6.5 | 6.05 | 6.05 | 6.25 | 39700.0 | 6.25 |
2020-03-05 | 6.84 | 5.81 | 6.28 | 5.9 | 35200.0 | 5.9 |
2020-03-04 | 6.06 | 5.2 | 5.4 | 5.88 | 21900.0 | 5.88 |
2020-03-03 | 6.69 | 5.55 | 5.75 | 5.61 | 68900.0 | 5.61 |
2020-03-02 | 6.13 | 5.65 | 6.08 | 5.66 | 15600.0 | 5.66 |
2020-02-28 | 7.0 | 4.4 | 5.4 | 6.5 | 39800.0 | 6.5 |
2020-02-27 | 0.6 | 0.55 | 0.6 | 0.58 | 127400.0 | 0.58 |
2020-02-26 | 0.64 | 0.58 | 0.62 | 0.6 | 151100.0 | 0.6 |
2020-02-25 | 0.63 | 0.59 | 0.6 | 0.59 | 140700.0 | 0.59 |
2020-02-24 | 0.65 | 0.6 | 0.65 | 0.61 | 121400.0 | 0.61 |
2020-02-21 | 0.7 | 0.66 | 0.7 | 0.68 | 141600.0 | 0.68 |
2020-02-20 | 0.71 | 0.65 | 0.71 | 0.69 | 139500.0 | 0.69 |
2020-02-19 | 0.73 | 0.6 | 0.7 | 0.63 | 365200.0 | 0.63 |
2020-02-18 | 0.93 | 0.7 | 0.86 | 0.7 | 288500.0 | 0.7 |