名前 | Viemed Healthcare Inc. Common Shares |
ティッカー | VMD |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.52 | 10.16 | 10.16 | 10.42 | 208000.0 | 10.42 |
2021-02-12 | 10.34 | 9.9 | 9.96 | 10.12 | 173000.0 | 10.12 |
2021-02-11 | 10.25 | 9.91 | 10.25 | 9.98 | 245900.0 | 9.98 |
2021-02-10 | 10.31 | 9.87 | 9.96 | 10.24 | 246400.0 | 10.24 |
2021-02-09 | 10.08 | 9.58 | 9.58 | 9.94 | 214200.0 | 9.94 |
2021-02-08 | 10.4 | 9.56 | 10.18 | 9.65 | 523300.0 | 9.65 |
2021-02-05 | 10.1 | 9.75 | 9.91 | 10.1 | 330900.0 | 10.1 |
2021-02-04 | 9.96 | 9.7 | 9.84 | 9.87 | 245300.0 | 9.87 |
2021-02-03 | 10.03 | 9.7 | 9.75 | 9.83 | 214000.0 | 9.83 |
2021-02-02 | 9.68 | 8.86 | 9.0 | 9.64 | 287700.0 | 9.64 |
2021-02-01 | 8.96 | 8.46 | 8.49 | 8.94 | 104200.0 | 8.94 |
2021-01-29 | 8.58 | 8.35 | 8.35 | 8.39 | 152400.0 | 8.39 |
2021-01-28 | 8.92 | 8.4 | 8.85 | 8.46 | 139300.0 | 8.46 |
2021-01-27 | 9.14 | 8.75 | 8.99 | 8.82 | 153500.0 | 8.82 |
2021-01-26 | 9.21 | 8.9 | 8.97 | 9.16 | 224100.0 | 9.16 |
2021-01-25 | 9.03 | 8.53 | 8.65 | 8.87 | 178100.0 | 8.87 |
2021-01-22 | 8.65 | 8.46 | 8.58 | 8.62 | 114300.0 | 8.62 |
2021-01-21 | 8.71 | 8.4 | 8.53 | 8.64 | 117300.0 | 8.64 |
2021-01-20 | 8.67 | 8.41 | 8.6 | 8.57 | 91300.0 | 8.57 |
2021-01-19 | 8.58 | 8.37 | 8.46 | 8.52 | 110200.0 | 8.52 |
2021-01-15 | 8.55 | 8.34 | 8.45 | 8.41 | 94700.0 | 8.41 |
2021-01-14 | 8.74 | 8.48 | 8.48 | 8.54 | 125300.0 | 8.54 |
2021-01-13 | 8.65 | 8.37 | 8.52 | 8.48 | 156100.0 | 8.48 |
2021-01-12 | 8.66 | 8.29 | 8.29 | 8.54 | 205000.0 | 8.54 |
2021-01-11 | 8.35 | 8.0 | 8.04 | 8.29 | 211600.0 | 8.29 |
2021-01-08 | 8.28 | 7.99 | 8.19 | 8.1 | 201400.0 | 8.1 |
2021-01-07 | 8.43 | 8.14 | 8.4 | 8.22 | 149800.0 | 8.22 |
2021-01-06 | 8.45 | 7.93 | 7.96 | 8.34 | 243300.0 | 8.34 |
2021-01-05 | 8.07 | 7.71 | 7.86 | 7.96 | 250700.0 | 7.96 |
2021-01-04 | 7.9 | 7.62 | 7.76 | 7.86 | 283500.0 | 7.86 |
2020-12-31 | 7.96 | 7.68 | 7.83 | 7.76 | 475800.0 | 7.76 |
2020-12-30 | 8.14 | 7.8 | 7.97 | 7.96 | 512500.0 | 7.96 |
2020-12-29 | 8.2 | 7.79 | 8.13 | 7.95 | 279500.0 | 7.95 |
2020-12-28 | 8.18 | 7.95 | 8.0 | 8.13 | 155300.0 | 8.13 |
2020-12-24 | 8.1 | 7.95 | 8.01 | 8.0 | 118100.0 | 8.0 |
2020-12-23 | 8.22 | 7.9 | 7.91 | 8.04 | 235500.0 | 8.04 |
2020-12-22 | 8.19 | 7.84 | 8.15 | 7.92 | 299200.0 | 7.92 |
2020-12-21 | 8.34 | 8.01 | 8.18 | 8.17 | 251900.0 | 8.17 |
2020-12-18 | 8.7 | 8.24 | 8.7 | 8.28 | 356000.0 | 8.28 |
2020-12-17 | 8.77 | 8.55 | 8.63 | 8.65 | 135600.0 | 8.65 |
2020-12-16 | 9.0 | 8.61 | 8.95 | 8.63 | 192200.0 | 8.63 |
2020-12-15 | 9.11 | 8.85 | 9.08 | 8.95 | 119500.0 | 8.95 |
2020-12-14 | 9.14 | 8.78 | 8.81 | 9.04 | 198700.0 | 9.04 |
2020-12-11 | 9.16 | 8.76 | 9.16 | 8.81 | 149100.0 | 8.81 |
2020-12-10 | 9.5 | 9.1 | 9.5 | 9.17 | 310200.0 | 9.17 |
2020-12-09 | 9.3 | 9.08 | 9.27 | 9.14 | 141600.0 | 9.14 |
2020-12-08 | 9.27 | 9.06 | 9.07 | 9.21 | 179800.0 | 9.21 |
2020-12-07 | 9.38 | 8.91 | 9.02 | 9.08 | 247400.0 | 9.08 |
2020-12-04 | 9.38 | 8.94 | 9.38 | 9.03 | 239900.0 | 9.03 |
2020-12-03 | 9.84 | 9.25 | 9.66 | 9.3 | 167400.0 | 9.3 |
2020-12-02 | 9.7 | 9.45 | 9.65 | 9.64 | 172100.0 | 9.64 |
2020-12-01 | 9.87 | 9.43 | 9.87 | 9.59 | 260000.0 | 9.59 |
2020-11-30 | 9.79 | 9.28 | 9.61 | 9.75 | 205200.0 | 9.75 |
2020-11-27 | 9.75 | 9.33 | 9.43 | 9.51 | 125900.0 | 9.51 |
2020-11-25 | 9.56 | 9.02 | 9.1 | 9.32 | 168000.0 | 9.32 |
2020-11-24 | 9.28 | 9.0 | 9.25 | 9.11 | 212400.0 | 9.11 |
2020-11-23 | 9.3 | 8.82 | 9.24 | 9.15 | 278900.0 | 9.15 |
2020-11-20 | 9.24 | 8.84 | 8.88 | 9.16 | 159200.0 | 9.16 |
2020-11-19 | 9.07 | 8.7 | 8.74 | 8.94 | 133500.0 | 8.94 |
2020-11-18 | 9.02 | 8.63 | 8.63 | 8.76 | 155700.0 | 8.76 |
2020-11-17 | 8.77 | 8.44 | 8.69 | 8.63 | 123400.0 | 8.63 |
2020-11-16 | 8.85 | 8.49 | 8.56 | 8.69 | 190000.0 | 8.69 |
2020-11-13 | 8.65 | 8.39 | 8.44 | 8.47 | 115500.0 | 8.47 |
2020-11-12 | 8.9 | 8.33 | 8.86 | 8.39 | 181500.0 | 8.39 |
2020-11-11 | 8.99 | 8.56 | 8.73 | 8.81 | 286700.0 | 8.81 |
2020-11-10 | 8.7 | 8.19 | 8.6 | 8.65 | 460400.0 | 8.65 |
2020-11-09 | 9.74 | 8.58 | 9.31 | 8.59 | 305000.0 | 8.59 |
2020-11-06 | 9.3 | 8.79 | 8.8 | 9.16 | 191000.0 | 9.16 |
2020-11-05 | 8.88 | 7.96 | 8.54 | 8.8 | 317800.0 | 8.8 |
2020-11-04 | 9.01 | 8.47 | 8.75 | 8.55 | 149900.0 | 8.55 |
2020-11-03 | 8.84 | 8.29 | 8.55 | 8.77 | 177700.0 | 8.77 |
2020-11-02 | 8.35 | 8.05 | 8.12 | 8.24 | 175200.0 | 8.24 |
2020-10-30 | 8.41 | 7.95 | 8.32 | 8.01 | 208500.0 | 8.01 |
2020-10-29 | 8.58 | 7.73 | 8.1 | 8.32 | 287600.0 | 8.32 |
2020-10-28 | 8.89 | 8.04 | 8.89 | 8.11 | 445000.0 | 8.11 |
2020-10-27 | 8.85 | 8.69 | 8.83 | 8.72 | 260600.0 | 8.72 |
2020-10-26 | 9.55 | 8.78 | 9.55 | 8.79 | 371600.0 | 8.79 |
2020-10-23 | 9.7 | 9.5 | 9.7 | 9.52 | 224200.0 | 9.52 |
2020-10-22 | 9.71 | 9.5 | 9.52 | 9.65 | 389100.0 | 9.65 |
2020-10-21 | 10.33 | 9.5 | 10.31 | 9.52 | 556000.0 | 9.52 |
2020-10-20 | 10.11 | 9.2 | 9.49 | 10.07 | 1909100.0 | 10.07 |
2020-10-19 | 9.59 | 9.05 | 9.07 | 9.26 | 494600.0 | 9.26 |
2020-10-16 | 8.98 | 8.71 | 8.9 | 8.87 | 134500.0 | 8.87 |
2020-10-15 | 8.96 | 8.58 | 8.9 | 8.92 | 136300.0 | 8.92 |
2020-10-14 | 9.05 | 8.77 | 8.89 | 8.91 | 104200.0 | 8.91 |
2020-10-13 | 9.26 | 8.86 | 9.16 | 8.92 | 137500.0 | 8.92 |
2020-10-12 | 9.23 | 8.53 | 8.74 | 9.15 | 92500.0 | 9.15 |
2020-10-09 | 9.0 | 8.69 | 8.9 | 8.74 | 99800.0 | 8.74 |
2020-10-08 | 8.88 | 8.67 | 8.74 | 8.8 | 108500.0 | 8.8 |
2020-10-07 | 8.88 | 8.52 | 8.57 | 8.72 | 120000.0 | 8.72 |
2020-10-06 | 8.84 | 8.35 | 8.79 | 8.44 | 203200.0 | 8.44 |
2020-10-05 | 8.77 | 8.54 | 8.54 | 8.75 | 123000.0 | 8.75 |
2020-10-02 | 8.59 | 8.28 | 8.28 | 8.49 | 102900.0 | 8.49 |
2020-10-01 | 8.88 | 8.47 | 8.64 | 8.56 | 161400.0 | 8.56 |
2020-09-30 | 9.15 | 8.63 | 8.99 | 8.64 | 200700.0 | 8.64 |
2020-09-29 | 9.14 | 8.7 | 8.72 | 9.04 | 142600.0 | 9.04 |
2020-09-28 | 8.94 | 8.52 | 8.85 | 8.74 | 166300.0 | 8.74 |
2020-09-25 | 8.84 | 8.32 | 8.36 | 8.78 | 183500.0 | 8.78 |
2020-09-24 | 8.64 | 8.23 | 8.35 | 8.36 | 146600.0 | 8.36 |
2020-09-23 | 8.83 | 8.31 | 8.83 | 8.36 | 244000.0 | 8.36 |
2020-09-22 | 9.26 | 8.66 | 9.2 | 8.81 | 152400.0 | 8.81 |
2020-09-21 | 9.42 | 8.84 | 9.42 | 9.21 | 306100.0 | 9.21 |
2020-09-18 | 9.55 | 9.04 | 9.27 | 9.47 | 464000.0 | 9.47 |
2020-09-17 | 9.23 | 8.66 | 9.01 | 9.11 | 181000.0 | 9.11 |
2020-09-16 | 9.47 | 8.14 | 8.35 | 9.14 | 524700.0 | 9.14 |
2020-09-15 | 8.85 | 8.14 | 8.81 | 8.16 | 294800.0 | 8.16 |
2020-09-14 | 9.21 | 8.72 | 8.81 | 8.72 | 195800.0 | 8.72 |
2020-09-11 | 9.17 | 8.6 | 9.17 | 8.72 | 255100.0 | 8.72 |
2020-09-10 | 9.62 | 8.61 | 9.45 | 8.91 | 356500.0 | 8.91 |
2020-09-09 | 9.85 | 9.4 | 9.6 | 9.43 | 155800.0 | 9.43 |
2020-09-08 | 9.81 | 9.17 | 9.59 | 9.62 | 258100.0 | 9.62 |
2020-09-04 | 10.59 | 9.51 | 10.51 | 9.81 | 374100.0 | 9.81 |
2020-09-03 | 10.95 | 10.2 | 10.95 | 10.46 | 233400.0 | 10.46 |
2020-09-02 | 11.18 | 10.71 | 10.96 | 11.0 | 161700.0 | 11.0 |
2020-09-01 | 11.07 | 10.72 | 10.89 | 10.88 | 191500.0 | 10.88 |
2020-08-31 | 11.03 | 10.71 | 11.03 | 10.87 | 159500.0 | 10.87 |
2020-08-28 | 11.1 | 10.71 | 10.74 | 10.94 | 100100.0 | 10.94 |
2020-08-27 | 11.09 | 10.67 | 11.09 | 10.72 | 149400.0 | 10.72 |
2020-08-26 | 11.32 | 10.97 | 11.19 | 11.08 | 118400.0 | 11.08 |
2020-08-25 | 11.24 | 10.79 | 10.94 | 11.22 | 106600.0 | 11.22 |
2020-08-24 | 11.3 | 10.77 | 11.3 | 10.91 | 183300.0 | 10.91 |
2020-08-21 | 11.33 | 10.64 | 10.79 | 11.21 | 283900.0 | 11.21 |
2020-08-20 | 10.98 | 10.17 | 10.33 | 10.82 | 187800.0 | 10.82 |
2020-08-19 | 10.89 | 10.39 | 10.79 | 10.44 | 188500.0 | 10.44 |
2020-08-18 | 11.12 | 10.76 | 10.97 | 10.78 | 150800.0 | 10.78 |
2020-08-17 | 10.97 | 10.42 | 10.48 | 10.96 | 137900.0 | 10.96 |
2020-08-14 | 10.63 | 10.31 | 10.6 | 10.42 | 132300.0 | 10.42 |
2020-08-13 | 10.67 | 10.04 | 10.04 | 10.67 | 174300.0 | 10.67 |
2020-08-12 | 10.57 | 9.98 | 10.3 | 10.01 | 393200.0 | 10.01 |
2020-08-11 | 10.5 | 10.05 | 10.5 | 10.26 | 213100.0 | 10.26 |
2020-08-10 | 10.44 | 10.07 | 10.11 | 10.4 | 238600.0 | 10.4 |
2020-08-07 | 10.39 | 9.95 | 10.11 | 10.11 | 234100.0 | 10.11 |
2020-08-06 | 10.61 | 9.77 | 10.48 | 10.04 | 396000.0 | 10.04 |
2020-08-05 | 11.98 | 10.28 | 11.86 | 10.52 | 489500.0 | 10.52 |
2020-08-04 | 11.35 | 10.86 | 11.06 | 11.16 | 222800.0 | 11.16 |
2020-08-03 | 11.11 | 10.62 | 10.92 | 11.04 | 181300.0 | 11.04 |
2020-07-31 | 11.21 | 10.44 | 11.21 | 10.84 | 245000.0 | 10.84 |
2020-07-30 | 11.09 | 10.82 | 11.01 | 11.0 | 162300.0 | 11.0 |
2020-07-29 | 11.1 | 10.77 | 10.88 | 11.02 | 220700.0 | 11.02 |
2020-07-28 | 11.03 | 10.69 | 10.69 | 10.82 | 220500.0 | 10.82 |
2020-07-27 | 10.97 | 10.22 | 10.22 | 10.8 | 163500.0 | 10.8 |
2020-07-24 | 10.51 | 10.17 | 10.35 | 10.24 | 114700.0 | 10.24 |
2020-07-23 | 10.71 | 10.21 | 10.35 | 10.38 | 190300.0 | 10.38 |
2020-07-22 | 10.6 | 9.96 | 10.36 | 10.31 | 329900.0 | 10.31 |
2020-07-21 | 10.79 | 10.18 | 10.66 | 10.41 | 196200.0 | 10.41 |
2020-07-20 | 10.88 | 10.28 | 10.34 | 10.64 | 300200.0 | 10.64 |
2020-07-17 | 10.58 | 10.14 | 10.25 | 10.39 | 266500.0 | 10.39 |
2020-07-16 | 10.62 | 10.16 | 10.55 | 10.26 | 212400.0 | 10.26 |
2020-07-15 | 10.62 | 10.21 | 10.44 | 10.56 | 246100.0 | 10.56 |
2020-07-14 | 10.35 | 9.63 | 9.66 | 10.3 | 266200.0 | 10.3 |
2020-07-13 | 10.63 | 9.58 | 10.63 | 9.67 | 384300.0 | 9.67 |
2020-07-10 | 10.82 | 10.4 | 10.62 | 10.49 | 679700.0 | 10.49 |
2020-07-09 | 10.68 | 10.17 | 10.51 | 10.62 | 602600.0 | 10.62 |
2020-07-08 | 10.44 | 9.97 | 10.39 | 10.44 | 391400.0 | 10.44 |
2020-07-07 | 10.33 | 9.65 | 9.79 | 10.21 | 419400.0 | 10.21 |
2020-07-06 | 10.2 | 9.32 | 10.11 | 9.85 | 780000.0 | 9.85 |
2020-07-02 | 9.57 | 8.98 | 9.3 | 9.44 | 678500.0 | 9.44 |
2020-07-01 | 9.6 | 8.96 | 9.58 | 8.98 | 408600.0 | 8.98 |
2020-06-30 | 10.47 | 9.52 | 10.15 | 9.6 | 544500.0 | 9.6 |
2020-06-29 | 10.64 | 10.11 | 10.21 | 10.22 | 512900.0 | 10.22 |
2020-06-26 | 10.65 | 9.82 | 10.65 | 10.26 | 5235300.0 | 10.26 |
2020-06-25 | 10.84 | 10.58 | 10.7 | 10.75 | 471800.0 | 10.75 |
2020-06-24 | 10.9 | 10.26 | 10.79 | 10.69 | 487500.0 | 10.69 |
2020-06-23 | 11.85 | 10.33 | 11.7 | 10.81 | 1049800.0 | 10.81 |
2020-06-22 | 11.93 | 11.44 | 11.51 | 11.68 | 1021100.0 | 11.68 |
2020-06-19 | 11.91 | 11.06 | 11.31 | 11.29 | 1432300.0 | 11.29 |
2020-06-18 | 11.22 | 10.43 | 10.43 | 11.21 | 1004100.0 | 11.21 |
2020-06-17 | 10.75 | 10.18 | 10.56 | 10.48 | 901500.0 | 10.48 |
2020-06-16 | 10.54 | 9.52 | 9.86 | 10.5 | 878100.0 | 10.5 |
2020-06-15 | 9.6 | 9.15 | 9.3 | 9.57 | 407900.0 | 9.57 |
2020-06-12 | 9.44 | 8.95 | 9.08 | 9.3 | 410200.0 | 9.3 |
2020-06-11 | 9.3 | 8.65 | 9.09 | 8.79 | 490000.0 | 8.79 |
2020-06-10 | 9.69 | 9.24 | 9.6 | 9.48 | 378000.0 | 9.48 |
2020-06-09 | 9.59 | 8.85 | 9.06 | 9.54 | 555100.0 | 9.54 |
2020-06-08 | 9.16 | 8.5 | 8.65 | 9.16 | 449200.0 | 9.16 |
2020-06-05 | 8.86 | 8.36 | 8.74 | 8.63 | 359300.0 | 8.63 |
2020-06-04 | 9.0 | 8.53 | 8.73 | 8.63 | 236000.0 | 8.63 |
2020-06-03 | 8.85 | 8.35 | 8.4 | 8.82 | 285800.0 | 8.82 |
2020-06-02 | 8.87 | 8.35 | 8.8 | 8.42 | 321900.0 | 8.42 |
2020-06-01 | 8.84 | 8.26 | 8.44 | 8.77 | 249500.0 | 8.77 |
2020-05-29 | 8.41 | 7.9 | 8.0 | 8.33 | 208500.0 | 8.33 |
2020-05-28 | 8.38 | 7.95 | 8.17 | 8.0 | 178800.0 | 8.0 |
2020-05-27 | 8.56 | 7.8 | 8.5 | 8.03 | 494900.0 | 8.03 |
2020-05-26 | 8.72 | 8.42 | 8.6 | 8.48 | 353500.0 | 8.48 |
2020-05-22 | 8.39 | 7.7 | 7.83 | 8.38 | 343200.0 | 8.38 |
2020-05-21 | 7.89 | 7.44 | 7.65 | 7.82 | 209400.0 | 7.82 |
2020-05-20 | 7.94 | 7.52 | 7.81 | 7.65 | 221300.0 | 7.65 |
2020-05-19 | 8.16 | 7.74 | 8.04 | 7.78 | 298000.0 | 7.78 |
2020-05-18 | 8.27 | 7.41 | 8.18 | 7.81 | 446600.0 | 7.81 |
2020-05-15 | 7.86 | 6.97 | 7.0 | 7.75 | 1452700.0 | 7.75 |
2020-05-14 | 7.18 | 6.43 | 6.88 | 7.09 | 196100.0 | 7.09 |
2020-05-13 | 7.16 | 6.76 | 7.14 | 6.95 | 312800.0 | 6.95 |
2020-05-12 | 7.33 | 6.99 | 7.24 | 7.02 | 243400.0 | 7.02 |
2020-05-11 | 7.39 | 7.01 | 7.1 | 7.22 | 222600.0 | 7.22 |
2020-05-08 | 7.1 | 6.83 | 7.1 | 7.05 | 141100.0 | 7.05 |
2020-05-07 | 7.12 | 6.85 | 6.85 | 7.01 | 190800.0 | 7.01 |
2020-05-06 | 7.04 | 6.69 | 6.8 | 6.78 | 179300.0 | 6.78 |
2020-05-05 | 7.24 | 6.29 | 6.95 | 6.8 | 646500.0 | 6.8 |
2020-05-04 | 6.58 | 6.17 | 6.58 | 6.31 | 197700.0 | 6.31 |
2020-05-01 | 6.69 | 6.13 | 6.31 | 6.61 | 267500.0 | 6.61 |
2020-04-30 | 6.62 | 6.4 | 6.56 | 6.49 | 157800.0 | 6.49 |
2020-04-29 | 6.9 | 6.53 | 6.9 | 6.6 | 233700.0 | 6.6 |
2020-04-28 | 7.2 | 6.69 | 7.07 | 6.8 | 177100.0 | 6.8 |
2020-04-27 | 7.1 | 6.56 | 6.78 | 7.05 | 256600.0 | 7.05 |
2020-04-24 | 6.74 | 6.38 | 6.53 | 6.65 | 155500.0 | 6.65 |
2020-04-23 | 6.57 | 6.26 | 6.52 | 6.43 | 314300.0 | 6.43 |
2020-04-22 | 6.7 | 6.35 | 6.59 | 6.45 | 85700.0 | 6.45 |
2020-04-21 | 6.7 | 6.12 | 6.7 | 6.51 | 286900.0 | 6.51 |
2020-04-20 | 6.97 | 6.37 | 6.6 | 6.74 | 251000.0 | 6.74 |
2020-04-17 | 6.71 | 6.28 | 6.5 | 6.65 | 190500.0 | 6.65 |
2020-04-16 | 6.4 | 6.11 | 6.31 | 6.25 | 461300.0 | 6.25 |
2020-04-15 | 6.25 | 5.9 | 6.11 | 6.15 | 198600.0 | 6.15 |
2020-04-14 | 6.5 | 6.12 | 6.2 | 6.17 | 348600.0 | 6.17 |
2020-04-13 | 6.14 | 5.74 | 5.81 | 6.1 | 647600.0 | 6.1 |
2020-04-09 | 5.38 | 5.05 | 5.1 | 5.29 | 400300.0 | 5.29 |
2020-04-08 | 5.23 | 4.75 | 5.02 | 5.06 | 146100.0 | 5.06 |
2020-04-07 | 5.49 | 5.0 | 5.0 | 5.2 | 408100.0 | 5.2 |
2020-04-06 | 4.42 | 3.98 | 4.26 | 4.4 | 239300.0 | 4.4 |
2020-04-03 | 4.73 | 4.24 | 4.65 | 4.26 | 122800.0 | 4.26 |
2020-04-02 | 4.71 | 4.34 | 4.55 | 4.6 | 133200.0 | 4.6 |
2020-04-01 | 4.73 | 4.36 | 4.69 | 4.47 | 112900.0 | 4.47 |
2020-03-31 | 4.93 | 4.56 | 4.56 | 4.76 | 226900.0 | 4.76 |
2020-03-30 | 4.63 | 4.23 | 4.33 | 4.57 | 406500.0 | 4.57 |
2020-03-27 | 4.31 | 3.84 | 4.11 | 4.21 | 421300.0 | 4.21 |
2020-03-26 | 4.45 | 4.02 | 4.45 | 4.23 | 194100.0 | 4.23 |
2020-03-25 | 4.67 | 3.85 | 4.1 | 4.13 | 447600.0 | 4.13 |
2020-03-24 | 4.29 | 3.52 | 4.2 | 4.05 | 307900.0 | 4.05 |
2020-03-23 | 5.31 | 3.78 | 5.25 | 4.04 | 503300.0 | 4.04 |
2020-03-20 | 5.0 | 3.95 | 4.02 | 4.67 | 1140800.0 | 4.67 |
2020-03-19 | 3.85 | 3.15 | 3.4 | 3.71 | 423700.0 | 3.71 |
2020-03-18 | 3.67 | 2.83 | 3.16 | 3.2 | 715800.0 | 3.2 |
2020-03-17 | 3.55 | 2.79 | 2.91 | 3.22 | 508800.0 | 3.22 |
2020-03-16 | 2.8 | 2.44 | 2.76 | 2.72 | 116400.0 | 2.72 |
2020-03-13 | 3.23 | 2.69 | 2.9 | 2.9 | 107400.0 | 2.9 |
2020-03-12 | 3.0 | 2.67 | 2.89 | 2.84 | 361100.0 | 2.84 |
2020-03-11 | 3.56 | 2.99 | 3.54 | 3.09 | 114400.0 | 3.09 |
2020-03-10 | 3.71 | 3.5 | 3.55 | 3.65 | 72000.0 | 3.65 |
2020-03-09 | 3.75 | 3.34 | 3.6 | 3.51 | 131500.0 | 3.51 |
2020-03-06 | 4.02 | 3.88 | 4.0 | 3.94 | 86800.0 | 3.94 |
2020-03-05 | 4.14 | 4.01 | 4.14 | 4.06 | 30700.0 | 4.06 |
2020-03-04 | 4.4 | 4.0 | 4.0 | 4.21 | 27400.0 | 4.21 |
2020-03-03 | 5.13 | 3.94 | 5.13 | 4.0 | 281100.0 | 4.0 |
2020-03-02 | 5.38 | 4.8 | 5.38 | 4.8 | 43000.0 | 4.8 |
2020-02-28 | 5.0 | 4.44 | 4.57 | 5.0 | 67300.0 | 5.0 |
2020-02-27 | 5.02 | 4.28 | 5.0 | 5.0 | 65900.0 | 5.0 |
2020-02-26 | 4.96 | 4.67 | 4.95 | 4.81 | 18100.0 | 4.81 |
2020-02-25 | 5.18 | 4.75 | 5.18 | 4.98 | 59600.0 | 4.98 |
2020-02-24 | 5.41 | 5.15 | 5.37 | 5.18 | 21000.0 | 5.18 |
2020-02-21 | 5.73 | 5.58 | 5.73 | 5.59 | 74600.0 | 5.59 |
2020-02-20 | 5.73 | 5.62 | 5.72 | 5.73 | 54000.0 | 5.73 |
2020-02-19 | 5.73 | 5.48 | 5.48 | 5.73 | 11400.0 | 5.73 |
2020-02-18 | 5.72 | 5.5 | 5.57 | 5.5 | 29400.0 | 5.5 |