名前 | Tremont Mortgage Trust Common Shares of Beneficial Interest |
ティッカー | TRMT |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.44 | 4.35 | 4.4 | 4.37 | 29300.0 | 4.37 |
2021-02-12 | 4.43 | 4.37 | 4.39 | 4.38 | 5300.0 | 4.38 |
2021-02-11 | 4.47 | 4.37 | 4.47 | 4.37 | 15700.0 | 4.37 |
2021-02-10 | 4.49 | 4.39 | 4.39 | 4.45 | 69600.0 | 4.45 |
2021-02-09 | 4.32 | 4.13 | 4.19 | 4.32 | 51600.0 | 4.32 |
2021-02-08 | 4.2 | 4.02 | 4.05 | 4.16 | 22200.0 | 4.16 |
2021-02-05 | 4.06 | 4.01 | 4.05 | 4.05 | 34700.0 | 4.05 |
2021-02-04 | 4.02 | 3.94 | 4.0 | 4.01 | 18300.0 | 4.01 |
2021-02-03 | 4.0 | 3.91 | 3.99 | 3.99 | 33300.0 | 3.99 |
2021-02-02 | 4.0 | 3.89 | 3.99 | 4.0 | 21800.0 | 4.0 |
2021-02-01 | 4.0 | 3.87 | 3.88 | 3.96 | 50500.0 | 3.96 |
2021-01-29 | 3.97 | 3.85 | 3.97 | 3.88 | 25300.0 | 3.88 |
2021-01-28 | 3.99 | 3.86 | 3.9 | 3.91 | 35100.0 | 3.91 |
2021-01-27 | 4.01 | 3.74 | 4.01 | 3.9 | 53200.0 | 3.9 |
2021-01-26 | 4.11 | 4.01 | 4.11 | 4.02 | 17200.0 | 4.02 |
2021-01-25 | 4.1 | 4.03 | 4.03 | 4.08 | 9500.0 | 4.08 |
2021-01-22 | 4.07 | 4.0 | 4.0 | 4.05 | 9700.0 | 4.05 |
2021-01-21 | 4.09 | 3.99 | 4.09 | 4.04 | 19200.0 | 4.04 |
2021-01-20 | 4.1 | 4.0 | 4.03 | 4.07 | 18300.0 | 4.07 |
2021-01-19 | 4.1 | 3.98 | 4.04 | 3.99 | 35700.0 | 3.99 |
2021-01-15 | 4.13 | 3.98 | 3.98 | 4.1 | 29100.0 | 4.1 |
2021-01-14 | 4.17 | 4.0 | 4.07 | 4.05 | 19900.0 | 4.05 |
2021-01-13 | 4.09 | 3.86 | 3.89 | 4.04 | 34300.0 | 4.04 |
2021-01-12 | 3.95 | 3.86 | 3.88 | 3.91 | 34700.0 | 3.91 |
2021-01-11 | 3.96 | 3.88 | 3.9 | 3.9 | 10600.0 | 3.9 |
2021-01-08 | 3.92 | 3.82 | 3.92 | 3.87 | 17600.0 | 3.87 |
2021-01-07 | 3.98 | 3.8 | 3.84 | 3.86 | 29800.0 | 3.86 |
2021-01-06 | 4.0 | 3.85 | 3.85 | 3.87 | 58600.0 | 3.87 |
2021-01-05 | 3.87 | 3.76 | 3.76 | 3.8 | 14200.0 | 3.8 |
2021-01-04 | 3.96 | 3.66 | 3.85 | 3.78 | 26000.0 | 3.78 |
2020-12-31 | 3.95 | 3.76 | 3.93 | 3.79 | 96400.0 | 3.79 |
2020-12-30 | 3.95 | 3.8 | 3.81 | 3.94 | 43900.0 | 3.94 |
2020-12-29 | 3.96 | 3.76 | 3.95 | 3.8 | 78700.0 | 3.8 |
2020-12-28 | 4.2 | 3.93 | 4.16 | 3.95 | 47400.0 | 3.95 |
2020-12-24 | 4.16 | 4.0 | 4.16 | 4.1 | 14500.0 | 4.1 |
2020-12-23 | 4.27 | 4.05 | 4.05 | 4.08 | 32200.0 | 4.08 |
2020-12-22 | 4.09 | 3.99 | 4.06 | 4.05 | 36500.0 | 4.05 |
2020-12-21 | 4.4 | 3.97 | 4.34 | 4.06 | 70500.0 | 4.06 |
2020-12-18 | 4.45 | 4.19 | 4.4 | 4.25 | 46500.0 | 4.25 |
2020-12-17 | 4.46 | 4.31 | 4.46 | 4.44 | 59200.0 | 4.44 |
2020-12-16 | 4.5 | 4.28 | 4.35 | 4.37 | 104000.0 | 4.37 |
2020-12-15 | 5.13 | 4.84 | 5.02 | 4.89 | 184700.0 | 4.36 |
2020-12-14 | 5.01 | 4.9 | 4.95 | 4.97 | 105600.0 | 4.43 |
2020-12-11 | 4.99 | 4.86 | 4.94 | 4.9 | 32000.0 | 4.37 |
2020-12-10 | 4.99 | 4.84 | 4.85 | 4.86 | 38800.0 | 4.33 |
2020-12-09 | 4.89 | 4.8 | 4.88 | 4.82 | 37200.0 | 4.3 |
2020-12-08 | 5.04 | 4.6 | 5.04 | 4.86 | 137700.0 | 4.33 |
2020-12-07 | 4.85 | 4.55 | 4.71 | 4.59 | 77700.0 | 4.09 |
2020-12-04 | 4.72 | 4.54 | 4.72 | 4.54 | 11300.0 | 4.05 |
2020-12-03 | 4.83 | 4.54 | 4.64 | 4.72 | 26900.0 | 4.21 |
2020-12-02 | 4.66 | 4.44 | 4.44 | 4.6 | 39800.0 | 4.1 |
2020-12-01 | 4.56 | 4.28 | 4.28 | 4.49 | 34000.0 | 4.0 |
2020-11-30 | 4.53 | 4.22 | 4.22 | 4.36 | 52500.0 | 3.89 |
2020-11-27 | 4.31 | 4.17 | 4.17 | 4.21 | 14200.0 | 3.75 |
2020-11-25 | 4.34 | 4.19 | 4.3 | 4.21 | 16400.0 | 3.75 |
2020-11-24 | 4.39 | 4.21 | 4.27 | 4.37 | 56600.0 | 3.9 |
2020-11-23 | 4.25 | 4.13 | 4.14 | 4.19 | 37200.0 | 3.74 |
2020-11-20 | 4.3 | 4.08 | 4.29 | 4.12 | 28400.0 | 3.68 |
2020-11-19 | 4.3 | 4.11 | 4.11 | 4.28 | 32800.0 | 3.81 |
2020-11-18 | 4.11 | 4.01 | 4.01 | 4.07 | 18100.0 | 3.63 |
2020-11-17 | 4.05 | 4.01 | 4.04 | 4.05 | 8900.0 | 3.61 |
2020-11-16 | 4.27 | 3.67 | 3.67 | 4.01 | 42900.0 | 3.58 |
2020-11-13 | 3.75 | 3.5 | 3.69 | 3.69 | 41000.0 | 3.29 |
2020-11-12 | 3.71 | 3.57 | 3.63 | 3.58 | 40000.0 | 3.19 |
2020-11-11 | 3.8 | 3.63 | 3.75 | 3.63 | 30700.0 | 3.24 |
2020-11-10 | 3.88 | 3.76 | 3.79 | 3.78 | 17500.0 | 3.37 |
2020-11-09 | 4.05 | 3.72 | 3.75 | 3.72 | 54400.0 | 3.32 |
2020-11-06 | 3.74 | 3.61 | 3.74 | 3.66 | 7700.0 | 3.26 |
2020-11-05 | 3.74 | 3.39 | 3.39 | 3.72 | 32600.0 | 3.32 |
2020-11-04 | 3.45 | 3.34 | 3.43 | 3.42 | 31600.0 | 3.05 |
2020-11-03 | 3.6 | 3.03 | 3.03 | 3.43 | 226600.0 | 3.06 |
2020-11-02 | 2.99 | 2.84 | 2.84 | 2.92 | 51300.0 | 2.6 |
2020-10-30 | 2.9 | 2.8 | 2.83 | 2.86 | 21600.0 | 2.55 |
2020-10-29 | 2.9 | 2.76 | 2.85 | 2.88 | 12300.0 | 2.57 |
2020-10-28 | 2.83 | 2.75 | 2.83 | 2.81 | 74000.0 | 2.51 |
2020-10-27 | 2.89 | 2.84 | 2.89 | 2.86 | 26400.0 | 2.55 |
2020-10-26 | 2.88 | 2.81 | 2.81 | 2.86 | 65500.0 | 2.55 |
2020-10-23 | 2.89 | 2.81 | 2.81 | 2.88 | 26200.0 | 2.57 |
2020-10-22 | 2.99 | 2.8 | 2.84 | 2.87 | 32000.0 | 2.55 |
2020-10-21 | 2.85 | 2.8 | 2.85 | 2.8 | 8100.0 | 2.49 |
2020-10-20 | 2.85 | 2.79 | 2.8 | 2.82 | 9900.0 | 2.51 |
2020-10-19 | 2.89 | 2.77 | 2.85 | 2.77 | 34100.0 | 2.46 |
2020-10-16 | 2.97 | 2.85 | 2.85 | 2.87 | 24600.0 | 2.55 |
2020-10-15 | 2.97 | 2.8 | 2.81 | 2.87 | 23200.0 | 2.55 |
2020-10-14 | 3.31 | 2.76 | 2.91 | 2.82 | 173800.0 | 2.51 |
2020-10-13 | 2.98 | 2.94 | 2.94 | 2.98 | 14600.0 | 2.65 |
2020-10-12 | 2.98 | 2.89 | 2.9 | 2.97 | 28500.0 | 2.64 |
2020-10-09 | 2.98 | 2.87 | 2.87 | 2.88 | 21100.0 | 2.56 |
2020-10-08 | 2.99 | 2.88 | 2.92 | 2.9 | 16400.0 | 2.58 |
2020-10-07 | 2.89 | 2.83 | 2.84 | 2.87 | 14200.0 | 2.55 |
2020-10-06 | 2.91 | 2.8 | 2.86 | 2.82 | 15100.0 | 2.51 |
2020-10-05 | 2.92 | 2.81 | 2.88 | 2.82 | 19100.0 | 2.51 |
2020-10-02 | 2.95 | 2.8 | 2.8 | 2.81 | 20600.0 | 2.5 |
2020-10-01 | 2.99 | 2.91 | 2.92 | 2.93 | 2400.0 | 2.6 |
2020-09-30 | 3.05 | 2.9 | 2.9 | 2.92 | 7000.0 | 2.59 |
2020-09-29 | 3.11 | 2.9 | 3.11 | 2.9 | 11900.0 | 2.58 |
2020-09-28 | 3.5 | 2.79 | 2.81 | 3.01 | 92200.0 | 2.67 |
2020-09-25 | 2.8 | 2.75 | 2.76 | 2.75 | 3900.0 | 2.44 |
2020-09-24 | 2.81 | 2.75 | 2.76 | 2.78 | 19400.0 | 2.47 |
2020-09-23 | 2.83 | 2.76 | 2.78 | 2.78 | 5100.0 | 2.47 |
2020-09-22 | 2.83 | 2.77 | 2.79 | 2.8 | 11500.0 | 2.49 |
2020-09-21 | 2.89 | 2.76 | 2.82 | 2.77 | 12600.0 | 2.46 |
2020-09-18 | 2.9 | 2.87 | 2.9 | 2.87 | 4600.0 | 2.55 |
2020-09-17 | 2.94 | 2.88 | 2.88 | 2.92 | 11600.0 | 2.6 |
2020-09-16 | 2.92 | 2.88 | 2.88 | 2.92 | 3800.0 | 2.59 |
2020-09-15 | 2.95 | 2.83 | 2.83 | 2.88 | 5100.0 | 2.55 |
2020-09-14 | 2.87 | 2.84 | 2.85 | 2.85 | 11900.0 | 2.53 |
2020-09-11 | 2.9 | 2.83 | 2.9 | 2.87 | 10400.0 | 2.55 |
2020-09-10 | 2.94 | 2.86 | 2.94 | 2.87 | 8500.0 | 2.55 |
2020-09-09 | 2.94 | 2.89 | 2.93 | 2.9 | 7200.0 | 2.58 |
2020-09-08 | 2.88 | 2.81 | 2.84 | 2.85 | 28100.0 | 2.53 |
2020-09-04 | 2.94 | 2.83 | 2.88 | 2.88 | 11900.0 | 2.56 |
2020-09-03 | 2.95 | 2.82 | 2.85 | 2.88 | 15900.0 | 2.56 |
2020-09-02 | 2.94 | 2.83 | 2.94 | 2.89 | 15600.0 | 2.57 |
2020-09-01 | 3.01 | 2.88 | 2.92 | 2.93 | 29600.0 | 2.61 |
2020-08-31 | 3.04 | 2.93 | 3.01 | 2.93 | 21000.0 | 2.6 |
2020-08-28 | 3.05 | 2.92 | 3.0 | 3.0 | 5400.0 | 2.67 |
2020-08-27 | 3.09 | 3.03 | 3.03 | 3.03 | 12500.0 | 2.69 |
2020-08-26 | 3.07 | 2.86 | 2.93 | 3.03 | 30000.0 | 2.69 |
2020-08-25 | 2.9 | 2.8 | 2.85 | 2.9 | 24100.0 | 2.58 |
2020-08-24 | 2.86 | 2.8 | 2.8 | 2.85 | 10900.0 | 2.53 |
2020-08-21 | 2.9 | 2.8 | 2.87 | 2.83 | 9000.0 | 2.51 |
2020-08-20 | 2.95 | 2.88 | 2.91 | 2.92 | 29700.0 | 2.59 |
2020-08-19 | 3.04 | 2.86 | 3.04 | 2.95 | 3700.0 | 2.62 |
2020-08-18 | 3.1 | 2.96 | 3.1 | 2.96 | 10100.0 | 2.63 |
2020-08-17 | 3.12 | 3.0 | 3.03 | 3.02 | 17100.0 | 2.68 |
2020-08-14 | 3.09 | 3.01 | 3.09 | 3.03 | 21000.0 | 2.69 |
2020-08-13 | 3.15 | 3.08 | 3.09 | 3.08 | 18100.0 | 2.74 |
2020-08-12 | 3.12 | 3.06 | 3.07 | 3.11 | 5400.0 | 2.76 |
2020-08-11 | 3.15 | 3.01 | 3.01 | 3.05 | 21400.0 | 2.71 |
2020-08-10 | 3.15 | 3.0 | 3.09 | 3.06 | 28900.0 | 2.72 |
2020-08-07 | 3.2 | 2.93 | 3.2 | 3.05 | 19400.0 | 2.71 |
2020-08-06 | 3.12 | 3.0 | 3.1 | 3.1 | 7500.0 | 2.75 |
2020-08-05 | 3.4 | 3.01 | 3.27 | 3.01 | 36100.0 | 2.67 |
2020-08-04 | 3.3 | 2.83 | 2.83 | 3.23 | 196900.0 | 2.87 |
2020-08-03 | 2.84 | 2.24 | 2.24 | 2.76 | 75700.0 | 2.45 |
2020-07-31 | 2.29 | 2.23 | 2.25 | 2.24 | 33500.0 | 1.99 |
2020-07-30 | 2.34 | 2.2 | 2.33 | 2.2 | 17400.0 | 1.95 |
2020-07-29 | 2.41 | 2.31 | 2.34 | 2.33 | 5800.0 | 2.07 |
2020-07-28 | 2.45 | 2.24 | 2.25 | 2.45 | 24200.0 | 2.18 |
2020-07-27 | 2.39 | 2.08 | 2.35 | 2.21 | 58300.0 | 1.96 |
2020-07-24 | 2.5 | 2.4 | 2.45 | 2.4 | 2600.0 | 2.13 |
2020-07-23 | 2.46 | 2.32 | 2.46 | 2.41 | 19900.0 | 2.13 |
2020-07-22 | 2.43 | 2.29 | 2.43 | 2.4 | 32300.0 | 2.12 |
2020-07-21 | 2.61 | 2.46 | 2.5 | 2.48 | 17200.0 | 2.19 |
2020-07-20 | 2.66 | 2.5 | 2.6 | 2.51 | 27300.0 | 2.22 |
2020-07-17 | 2.68 | 2.5 | 2.68 | 2.65 | 19100.0 | 2.34 |
2020-07-16 | 2.83 | 2.61 | 2.83 | 2.68 | 10100.0 | 2.37 |
2020-07-15 | 2.83 | 2.61 | 2.61 | 2.83 | 7300.0 | 2.5 |
2020-07-14 | 2.64 | 2.55 | 2.62 | 2.64 | 5800.0 | 2.34 |
2020-07-13 | 2.72 | 2.41 | 2.7 | 2.56 | 34900.0 | 2.27 |
2020-07-10 | 2.72 | 2.68 | 2.69 | 2.7 | 8900.0 | 2.39 |
2020-07-09 | 2.74 | 2.69 | 2.74 | 2.69 | 11700.0 | 2.38 |
2020-07-08 | 3.04 | 2.56 | 3.04 | 2.68 | 20900.0 | 2.37 |
2020-07-07 | 3.08 | 2.9 | 3.07 | 2.9 | 6400.0 | 2.57 |
2020-07-06 | 3.14 | 2.99 | 3.12 | 3.07 | 21300.0 | 2.72 |
2020-07-02 | 3.13 | 2.98 | 3.13 | 3.12 | 20500.0 | 2.76 |
2020-07-01 | 3.14 | 3.03 | 3.03 | 3.14 | 2900.0 | 2.78 |
2020-06-30 | 3.17 | 3.02 | 3.16 | 3.08 | 7000.0 | 2.73 |
2020-06-29 | 3.22 | 2.92 | 2.92 | 3.1 | 20400.0 | 2.74 |
2020-06-26 | 3.06 | 3.01 | 3.02 | 3.04 | 45800.0 | 2.69 |
2020-06-25 | 3.1 | 3.02 | 3.02 | 3.08 | 27200.0 | 2.73 |
2020-06-24 | 3.19 | 3.01 | 3.18 | 3.06 | 67100.0 | 2.71 |
2020-06-23 | 3.29 | 3.13 | 3.25 | 3.27 | 52100.0 | 2.89 |
2020-06-22 | 3.33 | 3.15 | 3.29 | 3.31 | 29500.0 | 2.93 |
2020-06-19 | 3.3 | 3.18 | 3.24 | 3.29 | 57000.0 | 2.91 |
2020-06-18 | 3.35 | 3.2 | 3.26 | 3.26 | 62100.0 | 2.88 |
2020-06-17 | 3.5 | 3.32 | 3.5 | 3.35 | 24100.0 | 2.96 |
2020-06-16 | 3.7 | 3.44 | 3.44 | 3.5 | 21600.0 | 3.1 |
2020-06-15 | 3.75 | 2.96 | 3.12 | 3.44 | 51300.0 | 3.04 |
2020-06-12 | 3.38 | 3.13 | 3.35 | 3.24 | 35600.0 | 2.87 |
2020-06-11 | 3.44 | 3.13 | 3.44 | 3.25 | 60900.0 | 2.88 |
2020-06-10 | 3.74 | 3.35 | 3.4 | 3.6 | 81700.0 | 3.19 |
2020-06-09 | 3.69 | 2.94 | 3.51 | 3.3 | 165800.0 | 2.92 |
2020-06-08 | 3.8 | 3.06 | 3.1 | 3.75 | 174200.0 | 3.32 |
2020-06-05 | 3.04 | 2.84 | 2.84 | 2.94 | 85600.0 | 2.6 |
2020-06-04 | 2.77 | 2.42 | 2.46 | 2.72 | 103400.0 | 2.41 |
2020-06-03 | 2.45 | 2.1 | 2.13 | 2.45 | 69800.0 | 2.17 |
2020-06-02 | 2.18 | 2.03 | 2.13 | 2.17 | 57600.0 | 1.92 |
2020-06-01 | 2.17 | 2.1 | 2.17 | 2.15 | 15800.0 | 1.9 |
2020-05-29 | 2.25 | 2.1 | 2.15 | 2.13 | 35900.0 | 1.88 |
2020-05-28 | 2.25 | 2.13 | 2.18 | 2.2 | 45400.0 | 1.95 |
2020-05-27 | 2.15 | 1.98 | 1.98 | 2.15 | 58300.0 | 1.9 |
2020-05-26 | 2.03 | 1.87 | 1.91 | 1.97 | 105800.0 | 1.74 |
2020-05-22 | 1.95 | 1.84 | 1.93 | 1.92 | 35400.0 | 1.7 |
2020-05-21 | 1.98 | 1.85 | 1.92 | 1.9 | 17500.0 | 1.68 |
2020-05-20 | 1.97 | 1.81 | 1.91 | 1.93 | 83800.0 | 1.71 |
2020-05-19 | 1.95 | 1.88 | 1.93 | 1.91 | 32100.0 | 1.69 |
2020-05-18 | 1.98 | 1.87 | 1.9 | 1.91 | 60800.0 | 1.69 |
2020-05-15 | 1.97 | 1.83 | 1.86 | 1.88 | 50400.0 | 1.66 |
2020-05-14 | 1.93 | 1.84 | 1.86 | 1.93 | 36500.0 | 1.71 |
2020-05-13 | 1.98 | 1.85 | 1.96 | 1.92 | 39100.0 | 1.7 |
2020-05-12 | 2.06 | 1.92 | 2.0 | 1.95 | 32700.0 | 1.73 |
2020-05-11 | 2.1 | 2.0 | 2.0 | 2.02 | 34200.0 | 1.79 |
2020-05-08 | 2.07 | 2.0 | 2.0 | 2.02 | 26700.0 | 1.79 |
2020-05-07 | 2.09 | 1.99 | 1.99 | 2.01 | 41900.0 | 1.78 |
2020-05-06 | 2.19 | 2.0 | 2.14 | 2.03 | 62300.0 | 1.8 |
2020-05-05 | 2.23 | 2.03 | 2.05 | 2.11 | 64500.0 | 1.87 |
2020-05-04 | 2.7 | 1.95 | 2.04 | 2.01 | 234500.0 | 1.78 |
2020-05-01 | 2.06 | 1.91 | 2.0 | 1.97 | 82800.0 | 1.74 |
2020-04-30 | 2.2 | 1.98 | 2.1 | 2.08 | 42900.0 | 1.84 |
2020-04-29 | 2.23 | 1.88 | 1.91 | 2.22 | 78600.0 | 1.96 |
2020-04-28 | 1.92 | 1.77 | 1.77 | 1.82 | 52000.0 | 1.61 |
2020-04-27 | 1.84 | 1.66 | 1.66 | 1.79 | 65700.0 | 1.58 |
2020-04-24 | 1.72 | 1.63 | 1.68 | 1.67 | 46700.0 | 1.48 |
2020-04-23 | 1.75 | 1.68 | 1.73 | 1.69 | 86300.0 | 1.5 |
2020-04-22 | 1.78 | 1.72 | 1.76 | 1.72 | 35700.0 | 1.52 |
2020-04-21 | 1.87 | 1.7 | 1.87 | 1.78 | 82600.0 | 1.57 |
2020-04-20 | 1.94 | 1.8 | 1.89 | 1.91 | 51000.0 | 1.69 |
2020-04-17 | 2.0 | 1.85 | 1.96 | 1.88 | 69800.0 | 1.66 |
2020-04-16 | 1.86 | 1.75 | 1.81 | 1.75 | 75300.0 | 1.55 |
2020-04-15 | 1.9 | 1.77 | 1.81 | 1.85 | 82600.0 | 1.64 |
2020-04-14 | 2.03 | 1.87 | 2.02 | 1.89 | 53300.0 | 1.67 |
2020-04-13 | 2.2 | 1.8 | 2.11 | 1.87 | 69000.0 | 1.65 |
2020-04-09 | 2.4 | 1.95 | 1.95 | 2.01 | 157800.0 | 1.78 |
2020-04-08 | 1.99 | 1.84 | 1.85 | 1.9 | 73700.0 | 1.68 |
2020-04-07 | 2.02 | 1.77 | 1.85 | 1.77 | 58500.0 | 1.56 |
2020-04-06 | 1.91 | 1.77 | 1.79 | 1.77 | 66100.0 | 1.56 |
2020-04-03 | 1.8 | 1.76 | 1.77 | 1.78 | 38300.0 | 1.57 |
2020-04-02 | 2.0 | 1.75 | 2.0 | 1.84 | 90100.0 | 1.62 |
2020-04-01 | 2.31 | 1.92 | 2.26 | 2.02 | 132200.0 | 1.78 |
2020-03-31 | 2.7 | 2.1 | 2.7 | 2.1 | 257500.0 | 1.85 |
2020-03-30 | 3.05 | 2.7 | 3.05 | 2.88 | 19900.0 | 2.53 |
2020-03-27 | 3.31 | 3.0 | 3.01 | 3.05 | 33800.0 | 2.68 |
2020-03-26 | 3.4 | 2.6 | 2.89 | 3.13 | 61800.0 | 2.75 |
2020-03-25 | 2.89 | 2.31 | 2.33 | 2.63 | 48300.0 | 2.31 |
2020-03-24 | 2.64 | 2.25 | 2.25 | 2.48 | 40400.0 | 2.18 |
2020-03-23 | 2.86 | 2.33 | 2.86 | 2.33 | 22000.0 | 2.05 |
2020-03-20 | 3.58 | 2.57 | 2.57 | 2.86 | 47600.0 | 2.52 |
2020-03-19 | 2.86 | 2.36 | 2.36 | 2.55 | 67900.0 | 2.24 |
2020-03-18 | 2.81 | 2.24 | 2.78 | 2.4 | 130500.0 | 2.11 |
2020-03-17 | 3.25 | 2.96 | 3.09 | 2.98 | 47500.0 | 2.62 |
2020-03-16 | 3.61 | 3.0 | 3.35 | 3.09 | 74000.0 | 2.72 |
2020-03-13 | 3.91 | 3.16 | 3.86 | 3.75 | 154700.0 | 3.3 |
2020-03-12 | 4.11 | 3.55 | 4.1 | 3.7 | 96100.0 | 3.26 |
2020-03-11 | 4.53 | 4.27 | 4.53 | 4.32 | 58500.0 | 3.8 |
2020-03-10 | 4.88 | 4.51 | 4.75 | 4.76 | 82500.0 | 4.18 |
2020-03-09 | 5.05 | 4.51 | 4.91 | 4.63 | 87000.0 | 4.07 |
2020-03-06 | 5.22 | 5.02 | 5.08 | 5.08 | 59600.0 | 4.47 |
2020-03-05 | 5.2 | 5.06 | 5.06 | 5.18 | 50700.0 | 4.56 |
2020-03-04 | 5.35 | 5.05 | 5.05 | 5.22 | 73500.0 | 4.59 |
2020-03-03 | 5.19 | 5.05 | 5.08 | 5.06 | 55300.0 | 4.45 |
2020-03-02 | 5.2 | 5.02 | 5.03 | 5.14 | 51500.0 | 4.52 |
2020-02-28 | 5.13 | 4.92 | 5.13 | 5.02 | 89000.0 | 4.42 |
2020-02-27 | 5.25 | 4.9 | 5.12 | 5.18 | 178000.0 | 4.56 |
2020-02-26 | 5.5 | 5.35 | 5.44 | 5.38 | 55900.0 | 4.73 |
2020-02-25 | 5.78 | 5.44 | 5.78 | 5.47 | 92200.0 | 4.81 |
2020-02-24 | 5.96 | 5.75 | 5.9 | 5.79 | 91400.0 | 5.09 |
2020-02-21 | 6.04 | 5.99 | 6.04 | 6.0 | 18200.0 | 5.28 |
2020-02-20 | 6.01 | 5.92 | 6.0 | 6.01 | 93300.0 | 5.29 |
2020-02-19 | 6.12 | 5.9 | 6.12 | 5.98 | 98900.0 | 5.26 |
2020-02-18 | 6.11 | 5.96 | 6.0 | 6.09 | 92500.0 | 5.36 |