名前 | Neuronetics Inc. Common Stock |
ティッカー | STIM |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.04 | 18.56 | 18.91 | 19.14 | 852800.0 | 19.14 |
2021-02-12 | 19.64 | 17.31 | 17.66 | 18.54 | 712800.0 | 18.54 |
2021-02-11 | 18.05 | 16.95 | 17.38 | 17.75 | 218500.0 | 17.75 |
2021-02-10 | 18.36 | 16.79 | 18.1 | 17.38 | 400100.0 | 17.38 |
2021-02-09 | 19.06 | 17.8 | 17.96 | 17.93 | 381800.0 | 17.93 |
2021-02-08 | 18.92 | 16.62 | 18.64 | 18.16 | 689500.0 | 18.16 |
2021-02-05 | 18.7 | 17.15 | 18.03 | 18.62 | 658600.0 | 18.62 |
2021-02-04 | 17.94 | 15.71 | 16.21 | 17.43 | 1422800.0 | 17.43 |
2021-02-03 | 16.25 | 15.03 | 16.09 | 15.92 | 551500.0 | 15.92 |
2021-02-02 | 16.75 | 15.5 | 16.55 | 15.77 | 800200.0 | 15.77 |
2021-02-01 | 18.49 | 16.29 | 17.84 | 16.43 | 521000.0 | 16.43 |
2021-01-29 | 18.84 | 16.27 | 16.5 | 17.63 | 3332400.0 | 17.63 |
2021-01-28 | 17.94 | 16.73 | 16.73 | 17.15 | 310000.0 | 17.15 |
2021-01-27 | 19.56 | 16.5 | 19.0 | 16.72 | 436300.0 | 16.72 |
2021-01-26 | 19.68 | 18.27 | 19.59 | 18.88 | 325900.0 | 18.88 |
2021-01-25 | 22.38 | 17.23 | 21.66 | 19.59 | 872100.0 | 19.59 |
2021-01-22 | 22.43 | 18.59 | 19.06 | 21.27 | 2029600.0 | 21.27 |
2021-01-21 | 19.49 | 17.2 | 17.75 | 18.42 | 798300.0 | 18.42 |
2021-01-20 | 17.24 | 15.34 | 17.24 | 16.59 | 522000.0 | 16.59 |
2021-01-19 | 17.06 | 14.25 | 15.0 | 16.95 | 554300.0 | 16.95 |
2021-01-15 | 14.79 | 13.22 | 14.52 | 14.05 | 229800.0 | 14.05 |
2021-01-14 | 15.38 | 13.57 | 13.89 | 14.65 | 465500.0 | 14.65 |
2021-01-13 | 14.71 | 12.88 | 14.13 | 14.27 | 859800.0 | 14.27 |
2021-01-12 | 12.09 | 11.51 | 11.98 | 11.67 | 183500.0 | 11.67 |
2021-01-11 | 12.95 | 11.75 | 12.89 | 11.93 | 258800.0 | 11.93 |
2021-01-08 | 13.05 | 12.2 | 12.65 | 12.89 | 404100.0 | 12.89 |
2021-01-07 | 12.16 | 10.75 | 10.75 | 12.07 | 344200.0 | 12.07 |
2021-01-06 | 11.27 | 10.44 | 10.93 | 10.6 | 149200.0 | 10.6 |
2021-01-05 | 11.2 | 10.58 | 10.58 | 10.85 | 61900.0 | 10.85 |
2021-01-04 | 11.22 | 10.42 | 11.09 | 10.64 | 307000.0 | 10.64 |
2020-12-31 | 11.4 | 10.77 | 11.04 | 11.11 | 99400.0 | 11.11 |
2020-12-30 | 11.31 | 10.75 | 11.0 | 10.9 | 96500.0 | 10.9 |
2020-12-29 | 11.47 | 10.65 | 11.45 | 11.08 | 185400.0 | 11.08 |
2020-12-28 | 11.71 | 10.65 | 10.67 | 11.45 | 262200.0 | 11.45 |
2020-12-24 | 11.32 | 10.3 | 11.32 | 10.65 | 143300.0 | 10.65 |
2020-12-23 | 11.31 | 9.86 | 9.86 | 11.29 | 515500.0 | 11.29 |
2020-12-22 | 10.05 | 9.33 | 9.33 | 9.85 | 726800.0 | 9.85 |
2020-12-21 | 9.62 | 8.5 | 8.61 | 9.39 | 206800.0 | 9.39 |
2020-12-18 | 9.29 | 8.7 | 8.8 | 8.84 | 151500.0 | 8.84 |
2020-12-17 | 9.71 | 8.72 | 9.69 | 8.79 | 372500.0 | 8.79 |
2020-12-16 | 9.7 | 9.04 | 9.33 | 9.57 | 119600.0 | 9.57 |
2020-12-15 | 9.47 | 8.81 | 9.04 | 9.35 | 188300.0 | 9.35 |
2020-12-14 | 9.99 | 8.96 | 9.51 | 8.96 | 202700.0 | 8.96 |
2020-12-11 | 9.55 | 8.79 | 9.34 | 9.37 | 213300.0 | 9.37 |
2020-12-10 | 9.63 | 8.88 | 9.25 | 9.41 | 124400.0 | 9.41 |
2020-12-09 | 9.74 | 8.86 | 8.92 | 9.11 | 270300.0 | 9.11 |
2020-12-08 | 8.92 | 8.52 | 8.67 | 8.86 | 163200.0 | 8.86 |
2020-12-07 | 8.96 | 8.47 | 8.74 | 8.67 | 221100.0 | 8.67 |
2020-12-04 | 8.53 | 7.86 | 7.86 | 8.33 | 142200.0 | 8.33 |
2020-12-03 | 7.95 | 7.75 | 7.94 | 7.85 | 81600.0 | 7.85 |
2020-12-02 | 8.0 | 7.7 | 7.8 | 7.84 | 89200.0 | 7.84 |
2020-12-01 | 9.26 | 7.73 | 8.7 | 7.9 | 364400.0 | 7.9 |
2020-11-30 | 8.77 | 8.41 | 8.42 | 8.61 | 200500.0 | 8.61 |
2020-11-27 | 8.76 | 8.4 | 8.76 | 8.45 | 63000.0 | 8.45 |
2020-11-25 | 8.57 | 7.85 | 8.15 | 8.51 | 200700.0 | 8.51 |
2020-11-24 | 8.44 | 7.79 | 8.44 | 8.11 | 227300.0 | 8.11 |
2020-11-23 | 8.44 | 7.68 | 8.44 | 7.93 | 343500.0 | 7.93 |
2020-11-20 | 7.93 | 7.54 | 7.62 | 7.88 | 73800.0 | 7.88 |
2020-11-19 | 7.82 | 7.53 | 7.75 | 7.63 | 131100.0 | 7.63 |
2020-11-18 | 7.89 | 7.52 | 7.78 | 7.73 | 264300.0 | 7.73 |
2020-11-17 | 8.05 | 7.48 | 7.83 | 7.7 | 207500.0 | 7.7 |
2020-11-16 | 7.95 | 7.15 | 7.24 | 7.93 | 430500.0 | 7.93 |
2020-11-13 | 7.25 | 6.85 | 6.85 | 7.14 | 155700.0 | 7.14 |
2020-11-12 | 6.76 | 6.31 | 6.52 | 6.68 | 128900.0 | 6.68 |
2020-11-11 | 7.28 | 6.44 | 6.68 | 6.68 | 209800.0 | 6.68 |
2020-11-10 | 6.7 | 6.0 | 6.34 | 6.58 | 119200.0 | 6.58 |
2020-11-09 | 6.97 | 6.36 | 6.9 | 6.36 | 196000.0 | 6.36 |
2020-11-06 | 6.94 | 6.24 | 6.56 | 6.85 | 216200.0 | 6.85 |
2020-11-05 | 6.65 | 6.16 | 6.16 | 6.6 | 186200.0 | 6.6 |
2020-11-04 | 6.07 | 5.63 | 5.76 | 6.05 | 167100.0 | 6.05 |
2020-11-03 | 5.98 | 4.97 | 5.22 | 5.71 | 259600.0 | 5.71 |
2020-11-02 | 5.37 | 4.78 | 4.99 | 5.22 | 119200.0 | 5.22 |
2020-10-30 | 5.3 | 4.87 | 5.3 | 4.95 | 196600.0 | 4.95 |
2020-10-29 | 5.4 | 5.11 | 5.14 | 5.31 | 85400.0 | 5.31 |
2020-10-28 | 5.35 | 4.88 | 5.28 | 5.14 | 178300.0 | 5.14 |
2020-10-27 | 5.75 | 5.35 | 5.75 | 5.4 | 98900.0 | 5.4 |
2020-10-26 | 5.93 | 5.29 | 5.79 | 5.75 | 183900.0 | 5.75 |
2020-10-23 | 5.82 | 5.31 | 5.82 | 5.61 | 153900.0 | 5.61 |
2020-10-22 | 5.85 | 5.59 | 5.75 | 5.73 | 75000.0 | 5.73 |
2020-10-21 | 6.28 | 5.65 | 6.25 | 5.74 | 173300.0 | 5.74 |
2020-10-20 | 6.3 | 5.85 | 6.05 | 6.13 | 130300.0 | 6.13 |
2020-10-19 | 6.54 | 5.9 | 6.27 | 6.03 | 182300.0 | 6.03 |
2020-10-16 | 6.47 | 6.05 | 6.18 | 6.25 | 168400.0 | 6.25 |
2020-10-15 | 6.31 | 5.86 | 6.31 | 6.18 | 162300.0 | 6.18 |
2020-10-14 | 6.59 | 6.2 | 6.28 | 6.45 | 159400.0 | 6.45 |
2020-10-13 | 6.85 | 6.21 | 6.79 | 6.37 | 185700.0 | 6.37 |
2020-10-12 | 6.85 | 6.43 | 6.49 | 6.73 | 241600.0 | 6.73 |
2020-10-09 | 6.75 | 6.34 | 6.45 | 6.49 | 209900.0 | 6.49 |
2020-10-08 | 6.44 | 6.16 | 6.23 | 6.44 | 233200.0 | 6.44 |
2020-10-07 | 6.35 | 5.84 | 5.87 | 6.07 | 319300.0 | 6.07 |
2020-10-06 | 6.15 | 5.25 | 5.32 | 5.84 | 764100.0 | 5.84 |
2020-10-05 | 5.79 | 5.0 | 5.33 | 5.17 | 438300.0 | 5.17 |
2020-10-02 | 5.28 | 4.8 | 4.91 | 5.26 | 151100.0 | 5.26 |
2020-10-01 | 5.15 | 4.73 | 4.85 | 5.05 | 247800.0 | 5.05 |
2020-09-30 | 5.37 | 4.78 | 5.03 | 4.86 | 315500.0 | 4.86 |
2020-09-29 | 5.2 | 4.52 | 4.6 | 5.06 | 476600.0 | 5.06 |
2020-09-28 | 4.72 | 4.32 | 4.32 | 4.52 | 399400.0 | 4.52 |
2020-09-25 | 4.41 | 4.15 | 4.36 | 4.34 | 166000.0 | 4.34 |
2020-09-24 | 4.92 | 4.01 | 4.05 | 4.36 | 808200.0 | 4.36 |
2020-09-23 | 4.63 | 4.03 | 4.6 | 4.14 | 273200.0 | 4.14 |
2020-09-22 | 4.68 | 4.13 | 4.24 | 4.6 | 260700.0 | 4.6 |
2020-09-21 | 4.34 | 4.02 | 4.21 | 4.19 | 236800.0 | 4.19 |
2020-09-18 | 4.7 | 4.17 | 4.17 | 4.2 | 301300.0 | 4.2 |
2020-09-17 | 4.3 | 4.07 | 4.25 | 4.16 | 155800.0 | 4.16 |
2020-09-16 | 4.44 | 4.24 | 4.3 | 4.25 | 147900.0 | 4.25 |
2020-09-15 | 4.46 | 4.15 | 4.46 | 4.23 | 284300.0 | 4.23 |
2020-09-14 | 4.61 | 4.11 | 4.17 | 4.46 | 350200.0 | 4.46 |
2020-09-11 | 4.23 | 4.07 | 4.16 | 4.15 | 108700.0 | 4.15 |
2020-09-10 | 4.32 | 4.09 | 4.25 | 4.12 | 368100.0 | 4.12 |
2020-09-09 | 4.38 | 4.08 | 4.22 | 4.26 | 208700.0 | 4.26 |
2020-09-08 | 4.39 | 4.03 | 4.17 | 4.2 | 263800.0 | 4.2 |
2020-09-04 | 4.26 | 3.96 | 4.2 | 4.19 | 298300.0 | 4.19 |
2020-09-03 | 4.54 | 4.15 | 4.53 | 4.25 | 386400.0 | 4.25 |
2020-09-02 | 4.79 | 4.35 | 4.77 | 4.54 | 510100.0 | 4.54 |
2020-09-01 | 5.86 | 4.62 | 5.82 | 4.73 | 856100.0 | 4.73 |
2020-08-31 | 6.34 | 5.39 | 5.39 | 5.87 | 778600.0 | 5.87 |
2020-08-28 | 5.41 | 5.18 | 5.34 | 5.39 | 141700.0 | 5.39 |
2020-08-27 | 5.47 | 5.11 | 5.21 | 5.34 | 213100.0 | 5.34 |
2020-08-26 | 5.5 | 5.06 | 5.33 | 5.27 | 237400.0 | 5.27 |
2020-08-25 | 5.44 | 5.05 | 5.39 | 5.33 | 389500.0 | 5.33 |
2020-08-24 | 5.68 | 5.0 | 5.64 | 5.41 | 595800.0 | 5.41 |
2020-08-21 | 5.35 | 4.68 | 4.68 | 5.28 | 575000.0 | 5.28 |
2020-08-20 | 4.83 | 4.58 | 4.7 | 4.74 | 259300.0 | 4.74 |
2020-08-19 | 4.72 | 4.45 | 4.46 | 4.65 | 109500.0 | 4.65 |
2020-08-18 | 4.96 | 4.39 | 4.89 | 4.47 | 249700.0 | 4.47 |
2020-08-17 | 4.95 | 4.62 | 4.75 | 4.89 | 353200.0 | 4.89 |
2020-08-14 | 4.81 | 4.17 | 4.32 | 4.72 | 392100.0 | 4.72 |
2020-08-13 | 4.5 | 4.25 | 4.43 | 4.38 | 317100.0 | 4.38 |
2020-08-12 | 5.1 | 4.49 | 4.84 | 4.56 | 663700.0 | 4.56 |
2020-08-11 | 4.97 | 4.35 | 4.42 | 4.8 | 1443400.0 | 4.8 |
2020-08-10 | 4.37 | 3.43 | 3.54 | 4.33 | 889400.0 | 4.33 |
2020-08-07 | 4.0 | 3.42 | 3.6 | 3.52 | 940400.0 | 3.52 |
2020-08-06 | 3.7 | 3.16 | 3.22 | 3.65 | 1053000.0 | 3.65 |
2020-08-05 | 3.24 | 2.99 | 3.12 | 3.23 | 645100.0 | 3.23 |
2020-08-04 | 3.27 | 2.86 | 3.25 | 3.01 | 772100.0 | 3.01 |
2020-08-03 | 2.82 | 2.68 | 2.7 | 2.71 | 360300.0 | 2.71 |
2020-07-31 | 2.71 | 2.61 | 2.65 | 2.67 | 152600.0 | 2.67 |
2020-07-30 | 2.83 | 2.62 | 2.8 | 2.63 | 302100.0 | 2.63 |
2020-07-29 | 3.0 | 2.78 | 2.97 | 2.82 | 197700.0 | 2.82 |
2020-07-28 | 3.0 | 2.89 | 2.98 | 2.89 | 169500.0 | 2.89 |
2020-07-27 | 3.07 | 2.87 | 3.01 | 3.0 | 208400.0 | 3.0 |
2020-07-24 | 3.14 | 2.91 | 2.96 | 3.01 | 133500.0 | 3.01 |
2020-07-23 | 3.35 | 2.96 | 3.35 | 3.0 | 311700.0 | 3.0 |
2020-07-22 | 3.45 | 3.1 | 3.1 | 3.3 | 488300.0 | 3.3 |
2020-07-21 | 3.14 | 2.98 | 3.0 | 3.1 | 306700.0 | 3.1 |
2020-07-20 | 3.34 | 2.91 | 3.33 | 3.01 | 564100.0 | 3.01 |
2020-07-17 | 3.5 | 2.96 | 2.98 | 3.23 | 1168900.0 | 3.23 |
2020-07-16 | 3.22 | 2.46 | 2.7 | 3.06 | 2339400.0 | 3.06 |
2020-07-15 | 3.64 | 2.19 | 2.21 | 2.75 | 20954800.0 | 2.75 |
2020-07-14 | 2.0 | 1.87 | 1.87 | 1.98 | 554400.0 | 1.98 |
2020-07-13 | 1.98 | 1.86 | 1.97 | 1.87 | 335500.0 | 1.87 |
2020-07-10 | 2.06 | 1.8 | 1.8 | 1.96 | 755900.0 | 1.96 |
2020-07-09 | 1.91 | 1.81 | 1.9 | 1.82 | 514000.0 | 1.82 |
2020-07-08 | 1.95 | 1.86 | 1.92 | 1.88 | 491300.0 | 1.88 |
2020-07-07 | 2.12 | 1.8 | 1.86 | 1.89 | 1677600.0 | 1.89 |
2020-07-06 | 1.93 | 1.82 | 1.85 | 1.87 | 260900.0 | 1.87 |
2020-07-02 | 1.9 | 1.82 | 1.89 | 1.83 | 268700.0 | 1.83 |
2020-07-01 | 1.98 | 1.85 | 1.92 | 1.88 | 353600.0 | 1.88 |
2020-06-30 | 2.11 | 1.93 | 2.04 | 1.93 | 633000.0 | 1.93 |
2020-06-29 | 2.19 | 1.93 | 2.08 | 2.04 | 809300.0 | 2.04 |
2020-06-26 | 2.1 | 1.91 | 2.06 | 2.1 | 1811000.0 | 2.1 |
2020-06-25 | 2.11 | 1.84 | 1.94 | 2.1 | 1135800.0 | 2.1 |
2020-06-24 | 2.05 | 1.83 | 2.02 | 1.97 | 1136000.0 | 1.97 |
2020-06-23 | 3.06 | 2.04 | 2.13 | 2.09 | 17763200.0 | 2.09 |
2020-06-22 | 1.85 | 1.7 | 1.83 | 1.77 | 267600.0 | 1.77 |
2020-06-19 | 1.89 | 1.78 | 1.87 | 1.82 | 213800.0 | 1.82 |
2020-06-18 | 1.9 | 1.81 | 1.9 | 1.85 | 128500.0 | 1.85 |
2020-06-17 | 1.94 | 1.85 | 1.94 | 1.88 | 194000.0 | 1.88 |
2020-06-16 | 1.98 | 1.84 | 1.95 | 1.9 | 111800.0 | 1.9 |
2020-06-15 | 1.98 | 1.78 | 1.92 | 1.9 | 257700.0 | 1.9 |
2020-06-12 | 2.06 | 1.84 | 2.05 | 1.89 | 202200.0 | 1.89 |
2020-06-11 | 2.2 | 1.9 | 2.2 | 1.95 | 343600.0 | 1.95 |
2020-06-10 | 2.34 | 2.21 | 2.34 | 2.23 | 210000.0 | 2.23 |
2020-06-09 | 2.35 | 2.1 | 2.32 | 2.31 | 299300.0 | 2.31 |
2020-06-08 | 2.33 | 2.0 | 2.06 | 2.29 | 489600.0 | 2.29 |
2020-06-05 | 2.04 | 1.87 | 1.88 | 2.02 | 364400.0 | 2.02 |
2020-06-04 | 1.96 | 1.79 | 1.89 | 1.81 | 325400.0 | 1.81 |
2020-06-03 | 2.11 | 1.81 | 1.81 | 1.87 | 513700.0 | 1.87 |
2020-06-02 | 1.86 | 1.78 | 1.85 | 1.8 | 155700.0 | 1.8 |
2020-06-01 | 1.96 | 1.83 | 1.85 | 1.83 | 164600.0 | 1.83 |
2020-05-29 | 1.93 | 1.8 | 1.93 | 1.83 | 157400.0 | 1.83 |
2020-05-28 | 2.12 | 1.9 | 2.04 | 1.92 | 246500.0 | 1.92 |
2020-05-27 | 2.05 | 1.92 | 2.04 | 2.01 | 71900.0 | 2.01 |
2020-05-26 | 2.05 | 1.97 | 2.03 | 2.01 | 67100.0 | 2.01 |
2020-05-22 | 2.03 | 1.92 | 2.03 | 1.96 | 91800.0 | 1.96 |
2020-05-21 | 2.06 | 1.94 | 1.99 | 2.0 | 47800.0 | 2.0 |
2020-05-20 | 2.08 | 1.98 | 2.0 | 2.0 | 106100.0 | 2.0 |
2020-05-19 | 2.05 | 1.83 | 2.02 | 1.98 | 239300.0 | 1.98 |
2020-05-18 | 2.18 | 1.99 | 2.12 | 2.04 | 130300.0 | 2.04 |
2020-05-15 | 2.15 | 1.95 | 1.97 | 2.08 | 91700.0 | 2.08 |
2020-05-14 | 2.05 | 1.89 | 2.05 | 1.98 | 103100.0 | 1.98 |
2020-05-13 | 2.29 | 2.01 | 2.23 | 2.11 | 186300.0 | 2.11 |
2020-05-12 | 2.44 | 2.22 | 2.44 | 2.22 | 99300.0 | 2.22 |
2020-05-11 | 2.45 | 2.2 | 2.32 | 2.42 | 126100.0 | 2.42 |
2020-05-08 | 2.49 | 2.2 | 2.22 | 2.3 | 180500.0 | 2.3 |
2020-05-07 | 2.27 | 2.15 | 2.25 | 2.15 | 172500.0 | 2.15 |
2020-05-06 | 2.29 | 2.18 | 2.25 | 2.22 | 113400.0 | 2.22 |
2020-05-05 | 2.43 | 2.16 | 2.22 | 2.27 | 370000.0 | 2.27 |
2020-05-04 | 2.4 | 2.2 | 2.27 | 2.36 | 105000.0 | 2.36 |
2020-05-01 | 2.45 | 2.2 | 2.39 | 2.29 | 224000.0 | 2.29 |
2020-04-30 | 2.61 | 2.36 | 2.61 | 2.5 | 160700.0 | 2.5 |
2020-04-29 | 2.66 | 2.49 | 2.54 | 2.61 | 120700.0 | 2.61 |
2020-04-28 | 2.78 | 2.45 | 2.7 | 2.48 | 217700.0 | 2.48 |
2020-04-27 | 2.65 | 2.31 | 2.35 | 2.59 | 190600.0 | 2.59 |
2020-04-24 | 2.38 | 2.11 | 2.16 | 2.31 | 71900.0 | 2.31 |
2020-04-23 | 2.27 | 2.07 | 2.11 | 2.16 | 216700.0 | 2.16 |
2020-04-22 | 2.15 | 2.01 | 2.14 | 2.09 | 95100.0 | 2.09 |
2020-04-21 | 2.15 | 2.0 | 2.1 | 2.09 | 237900.0 | 2.09 |
2020-04-20 | 2.45 | 2.01 | 2.4 | 2.14 | 173700.0 | 2.14 |
2020-04-17 | 2.39 | 2.21 | 2.21 | 2.36 | 140200.0 | 2.36 |
2020-04-16 | 2.47 | 2.12 | 2.41 | 2.15 | 263800.0 | 2.15 |
2020-04-15 | 2.47 | 2.25 | 2.33 | 2.35 | 217000.0 | 2.35 |
2020-04-14 | 2.35 | 1.99 | 2.03 | 2.31 | 415100.0 | 2.31 |
2020-04-13 | 2.1 | 1.82 | 2.04 | 1.95 | 142700.0 | 1.95 |
2020-04-09 | 2.13 | 1.75 | 1.83 | 1.96 | 436600.0 | 1.96 |
2020-04-08 | 1.79 | 1.61 | 1.68 | 1.77 | 168300.0 | 1.77 |
2020-04-07 | 1.83 | 1.61 | 1.76 | 1.64 | 111100.0 | 1.64 |
2020-04-06 | 1.7 | 1.43 | 1.48 | 1.67 | 173500.0 | 1.67 |
2020-04-03 | 1.58 | 1.39 | 1.56 | 1.41 | 203900.0 | 1.41 |
2020-04-02 | 1.65 | 1.48 | 1.61 | 1.54 | 187200.0 | 1.54 |
2020-04-01 | 1.87 | 1.61 | 1.83 | 1.62 | 284300.0 | 1.62 |
2020-03-31 | 2.16 | 1.76 | 2.0 | 1.89 | 509100.0 | 1.89 |
2020-03-30 | 2.28 | 1.47 | 1.62 | 2.04 | 1654500.0 | 2.04 |
2020-03-27 | 1.7 | 1.54 | 1.61 | 1.59 | 170900.0 | 1.59 |
2020-03-26 | 1.74 | 1.49 | 1.54 | 1.64 | 242600.0 | 1.64 |
2020-03-25 | 1.9 | 1.47 | 1.7 | 1.51 | 1126700.0 | 1.51 |
2020-03-24 | 1.55 | 1.31 | 1.35 | 1.46 | 1512800.0 | 1.46 |
2020-03-23 | 1.54 | 1.26 | 1.45 | 1.28 | 249400.0 | 1.28 |
2020-03-20 | 1.78 | 1.42 | 1.51 | 1.45 | 207500.0 | 1.45 |
2020-03-19 | 1.58 | 1.32 | 1.37 | 1.5 | 223000.0 | 1.5 |
2020-03-18 | 1.79 | 1.25 | 1.66 | 1.33 | 487300.0 | 1.33 |
2020-03-17 | 2.08 | 1.57 | 2.04 | 1.76 | 429400.0 | 1.76 |
2020-03-16 | 2.09 | 1.87 | 1.96 | 1.94 | 135700.0 | 1.94 |
2020-03-13 | 2.43 | 1.98 | 2.22 | 2.08 | 338500.0 | 2.08 |
2020-03-12 | 2.45 | 1.93 | 1.98 | 2.19 | 250300.0 | 2.19 |
2020-03-11 | 2.16 | 1.86 | 2.04 | 2.07 | 264500.0 | 2.07 |
2020-03-10 | 2.21 | 1.95 | 2.1 | 2.05 | 432400.0 | 2.05 |
2020-03-09 | 2.65 | 1.86 | 2.5 | 1.97 | 542800.0 | 1.97 |
2020-03-06 | 3.57 | 2.49 | 3.2 | 2.61 | 3080500.0 | 2.61 |
2020-03-05 | 2.81 | 2.5 | 2.68 | 2.71 | 386600.0 | 2.71 |
2020-03-04 | 2.82 | 2.55 | 2.55 | 2.68 | 340400.0 | 2.68 |
2020-03-03 | 3.21 | 2.39 | 3.0 | 2.48 | 595900.0 | 2.48 |
2020-03-02 | 3.0 | 2.83 | 2.92 | 2.94 | 337100.0 | 2.94 |
2020-02-28 | 2.94 | 2.78 | 2.86 | 2.89 | 163600.0 | 2.89 |
2020-02-27 | 3.02 | 2.83 | 2.92 | 2.95 | 162400.0 | 2.95 |
2020-02-26 | 3.16 | 2.91 | 3.06 | 2.98 | 90800.0 | 2.98 |
2020-02-25 | 3.21 | 2.99 | 3.18 | 3.04 | 164800.0 | 3.04 |
2020-02-24 | 3.2 | 3.08 | 3.17 | 3.17 | 63700.0 | 3.17 |
2020-02-21 | 3.28 | 3.11 | 3.27 | 3.27 | 92700.0 | 3.27 |
2020-02-20 | 3.31 | 3.15 | 3.31 | 3.25 | 63600.0 | 3.25 |
2020-02-19 | 3.39 | 3.2 | 3.27 | 3.31 | 144800.0 | 3.31 |
2020-02-18 | 3.48 | 3.17 | 3.45 | 3.27 | 136400.0 | 3.27 |