Exantas Capital Corp.のデータ
- Home
- Exantas Capital Corp.の株価データ
Exantas Capital Corp.の基本情報
| 名前 |
Exantas Capital Corp. |
| ティッカー |
XAN |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Services |
Exantas Capital Corp.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
4.43 |
4.06 |
4.08 |
4.34 |
822200.0 |
4.34 |
| 2021-02-12 |
4.16 |
4.02 |
4.02 |
4.04 |
520700.0 |
4.04 |
| 2021-02-11 |
4.15 |
3.93 |
4.05 |
4.02 |
546200.0 |
4.02 |
| 2021-02-10 |
4.13 |
4.0 |
4.03 |
4.07 |
440300.0 |
4.07 |
| 2021-02-09 |
4.1 |
3.9 |
3.9 |
3.97 |
744600.0 |
3.97 |
| 2021-02-08 |
4.01 |
3.91 |
3.93 |
3.94 |
562500.0 |
3.94 |
| 2021-02-05 |
4.01 |
3.83 |
3.94 |
3.98 |
788200.0 |
3.98 |
| 2021-02-04 |
4.17 |
3.89 |
4.05 |
3.89 |
782400.0 |
3.89 |
| 2021-02-03 |
4.19 |
4.05 |
4.06 |
4.07 |
361700.0 |
4.07 |
| 2021-02-02 |
4.14 |
4.0 |
4.0 |
4.02 |
318800.0 |
4.02 |
| 2021-02-01 |
4.04 |
3.86 |
3.98 |
3.96 |
444000.0 |
3.96 |
| 2021-01-29 |
4.16 |
3.89 |
4.05 |
3.98 |
706400.0 |
3.98 |
| 2021-01-28 |
4.26 |
3.95 |
4.07 |
4.07 |
517100.0 |
4.07 |
| 2021-01-27 |
4.42 |
3.98 |
4.34 |
4.06 |
734000.0 |
4.06 |
| 2021-01-26 |
4.63 |
4.26 |
4.26 |
4.42 |
1290500.0 |
4.42 |
| 2021-01-25 |
4.37 |
4.08 |
4.15 |
4.22 |
490300.0 |
4.22 |
| 2021-01-22 |
4.27 |
4.08 |
4.22 |
4.21 |
372200.0 |
4.21 |
| 2021-01-21 |
4.33 |
3.99 |
4.02 |
4.28 |
720200.0 |
4.28 |
| 2021-01-20 |
4.09 |
3.99 |
4.02 |
4.02 |
397100.0 |
4.02 |
| 2021-01-19 |
4.14 |
3.98 |
4.12 |
4.02 |
395900.0 |
4.02 |
| 2021-01-15 |
4.17 |
4.01 |
4.08 |
4.01 |
300700.0 |
4.01 |
| 2021-01-14 |
4.23 |
4.09 |
4.09 |
4.09 |
515900.0 |
4.09 |
| 2021-01-13 |
4.19 |
3.98 |
4.08 |
4.06 |
318900.0 |
4.06 |
| 2021-01-12 |
4.17 |
3.95 |
4.06 |
4.05 |
393200.0 |
4.05 |
| 2021-01-11 |
4.35 |
3.98 |
4.2 |
4.03 |
526200.0 |
4.03 |
| 2021-01-08 |
4.35 |
3.86 |
4.03 |
4.3 |
1007400.0 |
4.3 |
| 2021-01-07 |
4.04 |
3.89 |
3.93 |
3.94 |
330500.0 |
3.94 |
| 2021-01-06 |
4.14 |
3.85 |
3.85 |
3.9 |
506100.0 |
3.9 |
| 2021-01-05 |
3.88 |
3.77 |
3.79 |
3.85 |
408600.0 |
3.85 |
| 2021-01-04 |
4.07 |
3.76 |
4.0 |
3.81 |
611800.0 |
3.81 |
| 2020-12-31 |
4.06 |
3.93 |
4.0 |
3.99 |
303200.0 |
3.99 |
| 2020-12-30 |
4.08 |
3.95 |
3.98 |
3.99 |
364300.0 |
3.99 |
| 2020-12-29 |
4.18 |
3.94 |
4.14 |
3.97 |
495300.0 |
3.97 |
| 2020-12-28 |
4.25 |
4.02 |
4.03 |
4.12 |
416500.0 |
4.12 |
| 2020-12-24 |
4.14 |
3.98 |
4.07 |
4.04 |
254200.0 |
4.04 |
| 2020-12-23 |
4.14 |
3.73 |
3.73 |
4.08 |
886900.0 |
4.08 |
| 2020-12-22 |
3.77 |
3.7 |
3.71 |
3.73 |
418600.0 |
3.73 |
| 2020-12-21 |
3.87 |
3.65 |
3.83 |
3.67 |
885300.0 |
3.67 |
| 2020-12-18 |
4.06 |
3.9 |
3.99 |
3.9 |
451900.0 |
3.9 |
| 2020-12-17 |
4.03 |
3.96 |
3.99 |
4.0 |
395000.0 |
4.0 |
| 2020-12-16 |
4.08 |
3.96 |
4.04 |
3.99 |
278300.0 |
3.99 |
| 2020-12-15 |
4.11 |
3.88 |
3.93 |
4.03 |
329000.0 |
4.03 |
| 2020-12-14 |
4.06 |
3.89 |
3.95 |
3.96 |
508600.0 |
3.96 |
| 2020-12-11 |
3.95 |
3.82 |
3.89 |
3.93 |
360800.0 |
3.93 |
| 2020-12-10 |
4.09 |
3.89 |
4.01 |
3.94 |
479500.0 |
3.94 |
| 2020-12-09 |
4.36 |
3.98 |
4.15 |
4.08 |
642200.0 |
4.08 |
| 2020-12-08 |
4.11 |
3.98 |
4.0 |
4.07 |
394100.0 |
4.07 |
| 2020-12-07 |
4.12 |
3.92 |
4.11 |
4.02 |
414800.0 |
4.02 |
| 2020-12-04 |
4.25 |
4.0 |
4.1 |
4.13 |
565500.0 |
4.13 |
| 2020-12-03 |
4.28 |
3.86 |
3.87 |
4.04 |
1209400.0 |
4.04 |
| 2020-12-02 |
3.87 |
3.75 |
3.76 |
3.86 |
436400.0 |
3.86 |
| 2020-12-01 |
3.82 |
3.56 |
3.58 |
3.76 |
710600.0 |
3.76 |
| 2020-11-30 |
3.75 |
3.46 |
3.71 |
3.48 |
539300.0 |
3.48 |
| 2020-11-27 |
3.75 |
3.63 |
3.67 |
3.72 |
209100.0 |
3.72 |
| 2020-11-25 |
3.77 |
3.66 |
3.72 |
3.66 |
548200.0 |
3.66 |
| 2020-11-24 |
4.01 |
3.6 |
3.86 |
3.68 |
1216400.0 |
3.68 |
| 2020-11-23 |
3.87 |
3.31 |
3.32 |
3.66 |
1491600.0 |
3.66 |
| 2020-11-20 |
3.36 |
3.16 |
3.2 |
3.24 |
765900.0 |
3.24 |
| 2020-11-19 |
3.28 |
2.98 |
3.28 |
3.06 |
953800.0 |
3.06 |
| 2020-11-18 |
3.48 |
3.29 |
3.3 |
3.32 |
1067600.0 |
3.32 |
| 2020-11-17 |
3.3 |
2.83 |
2.85 |
3.28 |
1665200.0 |
3.28 |
| 2020-11-16 |
3.03 |
2.76 |
2.95 |
2.87 |
1608100.0 |
2.87 |
| 2020-11-13 |
2.87 |
2.52 |
2.54 |
2.76 |
1231000.0 |
2.76 |
| 2020-11-12 |
2.58 |
2.42 |
2.46 |
2.5 |
623100.0 |
2.5 |
| 2020-11-11 |
2.6 |
2.48 |
2.6 |
2.54 |
662400.0 |
2.54 |
| 2020-11-10 |
2.61 |
2.41 |
2.5 |
2.6 |
1630300.0 |
2.6 |
| 2020-11-09 |
2.47 |
2.26 |
2.3 |
2.41 |
1566500.0 |
2.41 |
| 2020-11-06 |
2.2 |
2.1 |
2.18 |
2.13 |
777700.0 |
2.13 |
| 2020-11-05 |
2.36 |
2.15 |
2.21 |
2.16 |
1042800.0 |
2.16 |
| 2020-11-04 |
2.23 |
2.08 |
2.2 |
2.21 |
548600.0 |
2.21 |
| 2020-11-03 |
2.22 |
2.1 |
2.15 |
2.2 |
648200.0 |
2.2 |
| 2020-11-02 |
2.14 |
1.9 |
1.9 |
2.1 |
751000.0 |
2.1 |
| 2020-10-30 |
2.03 |
1.88 |
1.98 |
1.88 |
433200.0 |
1.88 |
| 2020-10-29 |
2.03 |
1.84 |
1.89 |
1.99 |
615300.0 |
1.99 |
| 2020-10-28 |
1.97 |
1.86 |
1.96 |
1.87 |
755800.0 |
1.87 |
| 2020-10-27 |
2.07 |
1.97 |
1.98 |
2.0 |
455700.0 |
2.0 |
| 2020-10-26 |
2.02 |
1.98 |
2.01 |
2.0 |
734500.0 |
2.0 |
| 2020-10-23 |
2.03 |
1.98 |
2.01 |
2.02 |
711000.0 |
2.02 |
| 2020-10-22 |
2.02 |
1.96 |
1.97 |
2.0 |
440600.0 |
2.0 |
| 2020-10-21 |
2.03 |
1.96 |
2.0 |
1.96 |
443700.0 |
1.96 |
| 2020-10-20 |
2.07 |
1.99 |
2.04 |
2.0 |
470300.0 |
2.0 |
| 2020-10-19 |
2.09 |
2.01 |
2.09 |
2.01 |
439700.0 |
2.01 |
| 2020-10-16 |
2.14 |
2.08 |
2.11 |
2.09 |
247900.0 |
2.09 |
| 2020-10-15 |
2.17 |
2.11 |
2.17 |
2.11 |
361200.0 |
2.11 |
| 2020-10-14 |
2.33 |
2.16 |
2.24 |
2.17 |
482600.0 |
2.17 |
| 2020-10-13 |
2.28 |
2.22 |
2.25 |
2.25 |
167200.0 |
2.25 |
| 2020-10-12 |
2.33 |
2.24 |
2.29 |
2.29 |
294300.0 |
2.29 |
| 2020-10-09 |
2.35 |
2.09 |
2.16 |
2.32 |
845300.0 |
2.32 |
| 2020-10-08 |
2.24 |
2.16 |
2.17 |
2.16 |
319100.0 |
2.16 |
| 2020-10-07 |
2.24 |
2.17 |
2.24 |
2.18 |
165600.0 |
2.18 |
| 2020-10-06 |
2.29 |
2.16 |
2.17 |
2.19 |
490300.0 |
2.19 |
| 2020-10-05 |
2.27 |
2.19 |
2.25 |
2.19 |
204800.0 |
2.19 |
| 2020-10-02 |
2.24 |
2.1 |
2.11 |
2.23 |
361400.0 |
2.23 |
| 2020-10-01 |
2.18 |
2.04 |
2.1 |
2.18 |
423100.0 |
2.18 |
| 2020-09-30 |
2.18 |
2.05 |
2.1 |
2.09 |
337300.0 |
2.09 |
| 2020-09-29 |
2.19 |
2.02 |
2.19 |
2.1 |
444300.0 |
2.1 |
| 2020-09-28 |
2.18 |
2.03 |
2.07 |
2.17 |
511000.0 |
2.17 |
| 2020-09-25 |
2.02 |
1.87 |
1.88 |
2.02 |
473300.0 |
2.02 |
| 2020-09-24 |
1.93 |
1.76 |
1.84 |
1.91 |
661100.0 |
1.91 |
| 2020-09-23 |
2.04 |
1.84 |
2.01 |
1.85 |
866600.0 |
1.85 |
| 2020-09-22 |
2.12 |
1.96 |
2.12 |
2.0 |
964400.0 |
2.0 |
| 2020-09-21 |
2.09 |
1.96 |
2.07 |
1.98 |
1087500.0 |
1.98 |
| 2020-09-18 |
2.17 |
2.08 |
2.11 |
2.1 |
863700.0 |
2.1 |
| 2020-09-17 |
2.17 |
2.04 |
2.06 |
2.13 |
602600.0 |
2.13 |
| 2020-09-16 |
2.14 |
2.08 |
2.14 |
2.09 |
965200.0 |
2.09 |
| 2020-09-15 |
2.23 |
2.13 |
2.18 |
2.14 |
680600.0 |
2.14 |
| 2020-09-14 |
2.22 |
2.12 |
2.14 |
2.14 |
832100.0 |
2.14 |
| 2020-09-11 |
2.21 |
2.11 |
2.21 |
2.14 |
565800.0 |
2.14 |
| 2020-09-10 |
2.3 |
2.17 |
2.3 |
2.18 |
535600.0 |
2.18 |
| 2020-09-09 |
2.35 |
2.2 |
2.32 |
2.28 |
718000.0 |
2.28 |
| 2020-09-08 |
2.29 |
2.14 |
2.2 |
2.29 |
504000.0 |
2.29 |
| 2020-09-04 |
2.29 |
2.16 |
2.29 |
2.2 |
666700.0 |
2.2 |
| 2020-09-03 |
2.38 |
2.23 |
2.27 |
2.25 |
563900.0 |
2.25 |
| 2020-09-02 |
2.3 |
2.22 |
2.3 |
2.26 |
522500.0 |
2.26 |
| 2020-09-01 |
2.37 |
2.28 |
2.3 |
2.31 |
444000.0 |
2.31 |
| 2020-08-31 |
2.37 |
2.29 |
2.34 |
2.33 |
550900.0 |
2.33 |
| 2020-08-28 |
2.39 |
2.32 |
2.39 |
2.35 |
667700.0 |
2.35 |
| 2020-08-27 |
2.47 |
2.35 |
2.35 |
2.36 |
405100.0 |
2.36 |
| 2020-08-26 |
2.51 |
2.36 |
2.45 |
2.37 |
642000.0 |
2.37 |
| 2020-08-25 |
2.52 |
2.4 |
2.52 |
2.49 |
370900.0 |
2.49 |
| 2020-08-24 |
2.53 |
2.36 |
2.4 |
2.51 |
1268000.0 |
2.51 |
| 2020-08-21 |
2.52 |
2.35 |
2.51 |
2.37 |
862000.0 |
2.37 |
| 2020-08-20 |
2.53 |
2.39 |
2.42 |
2.48 |
513100.0 |
2.48 |
| 2020-08-19 |
2.48 |
2.36 |
2.38 |
2.45 |
512200.0 |
2.45 |
| 2020-08-18 |
2.42 |
2.33 |
2.38 |
2.36 |
360900.0 |
2.36 |
| 2020-08-17 |
2.51 |
2.33 |
2.5 |
2.35 |
710700.0 |
2.35 |
| 2020-08-14 |
2.58 |
2.36 |
2.42 |
2.48 |
971300.0 |
2.48 |
| 2020-08-13 |
2.53 |
2.4 |
2.48 |
2.4 |
534700.0 |
2.4 |
| 2020-08-12 |
2.76 |
2.45 |
2.76 |
2.49 |
1056900.0 |
2.49 |
| 2020-08-11 |
2.85 |
2.64 |
2.69 |
2.65 |
1276700.0 |
2.65 |
| 2020-08-10 |
2.68 |
2.55 |
2.6 |
2.62 |
810100.0 |
2.62 |
| 2020-08-07 |
2.62 |
2.39 |
2.43 |
2.59 |
1091900.0 |
2.59 |
| 2020-08-06 |
2.68 |
2.41 |
2.55 |
2.44 |
827600.0 |
2.44 |
| 2020-08-05 |
2.55 |
2.39 |
2.48 |
2.52 |
763500.0 |
2.52 |
| 2020-08-04 |
2.52 |
2.34 |
2.37 |
2.5 |
895100.0 |
2.5 |
| 2020-08-03 |
2.52 |
2.27 |
2.52 |
2.37 |
1473600.0 |
2.37 |
| 2020-07-31 |
2.3 |
2.18 |
2.24 |
2.23 |
526000.0 |
2.23 |
| 2020-07-30 |
2.34 |
2.21 |
2.25 |
2.3 |
341900.0 |
2.3 |
| 2020-07-29 |
2.4 |
2.26 |
2.4 |
2.28 |
472500.0 |
2.28 |
| 2020-07-28 |
2.42 |
2.25 |
2.27 |
2.36 |
584800.0 |
2.36 |
| 2020-07-27 |
2.39 |
2.18 |
2.37 |
2.25 |
764300.0 |
2.25 |
| 2020-07-24 |
2.42 |
2.3 |
2.3 |
2.4 |
754200.0 |
2.4 |
| 2020-07-23 |
2.51 |
2.29 |
2.51 |
2.33 |
903600.0 |
2.33 |
| 2020-07-22 |
2.51 |
2.4 |
2.4 |
2.45 |
395900.0 |
2.45 |
| 2020-07-21 |
2.55 |
2.38 |
2.43 |
2.38 |
845500.0 |
2.38 |
| 2020-07-20 |
2.46 |
2.3 |
2.39 |
2.43 |
562000.0 |
2.43 |
| 2020-07-17 |
2.52 |
2.38 |
2.52 |
2.42 |
452400.0 |
2.42 |
| 2020-07-16 |
2.58 |
2.42 |
2.56 |
2.47 |
801300.0 |
2.47 |
| 2020-07-15 |
2.63 |
2.35 |
2.41 |
2.61 |
1179400.0 |
2.61 |
| 2020-07-14 |
2.31 |
2.18 |
2.22 |
2.29 |
726200.0 |
2.29 |
| 2020-07-13 |
2.46 |
2.25 |
2.41 |
2.25 |
572600.0 |
2.25 |
| 2020-07-10 |
2.39 |
2.2 |
2.2 |
2.38 |
1006900.0 |
2.38 |
| 2020-07-09 |
2.32 |
2.15 |
2.27 |
2.25 |
838900.0 |
2.25 |
| 2020-07-08 |
2.29 |
2.15 |
2.2 |
2.27 |
915900.0 |
2.27 |
| 2020-07-07 |
2.39 |
2.21 |
2.25 |
2.22 |
963200.0 |
2.22 |
| 2020-07-06 |
2.51 |
2.26 |
2.5 |
2.31 |
1494500.0 |
2.31 |
| 2020-07-02 |
2.62 |
2.4 |
2.6 |
2.41 |
1468100.0 |
2.41 |
| 2020-07-01 |
2.79 |
2.48 |
2.62 |
2.53 |
1210200.0 |
2.53 |
| 2020-06-30 |
2.75 |
2.6 |
2.6 |
2.65 |
670300.0 |
2.65 |
| 2020-06-29 |
2.74 |
2.4 |
2.55 |
2.65 |
968200.0 |
2.65 |
| 2020-06-26 |
2.65 |
2.43 |
2.62 |
2.57 |
3821000.0 |
2.57 |
| 2020-06-25 |
2.69 |
2.41 |
2.41 |
2.68 |
1926900.0 |
2.68 |
| 2020-06-24 |
2.6 |
2.4 |
2.6 |
2.56 |
2026700.0 |
2.56 |
| 2020-06-23 |
2.7 |
2.57 |
2.7 |
2.69 |
1255100.0 |
2.69 |
| 2020-06-22 |
2.7 |
2.42 |
2.67 |
2.6 |
1500100.0 |
2.6 |
| 2020-06-19 |
2.88 |
2.61 |
2.84 |
2.65 |
2771700.0 |
2.65 |
| 2020-06-18 |
3.01 |
2.8 |
2.93 |
2.82 |
1207000.0 |
2.82 |
| 2020-06-17 |
3.13 |
2.91 |
3.12 |
2.98 |
933800.0 |
2.98 |
| 2020-06-16 |
3.37 |
3.01 |
3.28 |
3.12 |
1515100.0 |
3.12 |
| 2020-06-15 |
3.13 |
2.7 |
2.78 |
3.01 |
2115400.0 |
3.01 |
| 2020-06-12 |
3.07 |
2.63 |
3.01 |
3.05 |
2592000.0 |
3.05 |
| 2020-06-11 |
3.19 |
2.57 |
3.08 |
2.63 |
3077800.0 |
2.63 |
| 2020-06-10 |
3.76 |
2.81 |
3.74 |
3.42 |
3604600.0 |
3.42 |
| 2020-06-09 |
4.4 |
3.54 |
4.12 |
3.57 |
4607100.0 |
3.57 |
| 2020-06-08 |
4.94 |
3.15 |
3.15 |
4.42 |
7544900.0 |
4.42 |
| 2020-06-05 |
3.37 |
2.76 |
3.24 |
2.86 |
3719500.0 |
2.86 |
| 2020-06-04 |
2.73 |
2.22 |
2.23 |
2.59 |
2981700.0 |
2.59 |
| 2020-06-03 |
2.28 |
2.1 |
2.1 |
2.22 |
1837800.0 |
2.22 |
| 2020-06-02 |
2.28 |
2.07 |
2.19 |
2.07 |
1019400.0 |
2.07 |
| 2020-06-01 |
2.24 |
2.0 |
2.03 |
2.13 |
1591700.0 |
2.13 |
| 2020-05-29 |
2.17 |
2.0 |
2.12 |
2.0 |
2040500.0 |
2.0 |
| 2020-05-28 |
2.43 |
2.18 |
2.3 |
2.19 |
1225200.0 |
2.19 |
| 2020-05-27 |
2.5 |
2.23 |
2.4 |
2.29 |
1230500.0 |
2.29 |
| 2020-05-26 |
2.36 |
2.08 |
2.21 |
2.33 |
1854200.0 |
2.33 |
| 2020-05-22 |
2.12 |
1.97 |
2.11 |
2.05 |
1503700.0 |
2.05 |
| 2020-05-21 |
2.16 |
2.06 |
2.15 |
2.1 |
817900.0 |
2.1 |
| 2020-05-20 |
2.25 |
2.11 |
2.21 |
2.15 |
1043300.0 |
2.15 |
| 2020-05-19 |
2.29 |
2.04 |
2.19 |
2.15 |
1263900.0 |
2.15 |
| 2020-05-18 |
2.25 |
2.06 |
2.16 |
2.19 |
1908100.0 |
2.19 |
| 2020-05-15 |
2.15 |
1.98 |
2.06 |
2.05 |
928700.0 |
2.05 |
| 2020-05-14 |
2.15 |
1.76 |
1.83 |
2.14 |
1579900.0 |
2.14 |
| 2020-05-13 |
2.16 |
1.87 |
2.16 |
1.98 |
1853600.0 |
1.98 |
| 2020-05-12 |
2.37 |
2.11 |
2.35 |
2.18 |
2170600.0 |
2.18 |
| 2020-05-11 |
2.55 |
2.33 |
2.48 |
2.34 |
1351400.0 |
2.34 |
| 2020-05-08 |
2.75 |
2.45 |
2.75 |
2.54 |
2110900.0 |
2.54 |
| 2020-05-07 |
2.69 |
2.55 |
2.61 |
2.58 |
1199100.0 |
2.58 |
| 2020-05-06 |
2.75 |
2.47 |
2.62 |
2.54 |
929100.0 |
2.54 |
| 2020-05-05 |
2.94 |
2.59 |
2.76 |
2.59 |
1059600.0 |
2.59 |
| 2020-05-04 |
2.74 |
2.43 |
2.65 |
2.7 |
939600.0 |
2.7 |
| 2020-05-01 |
2.91 |
2.58 |
2.8 |
2.72 |
1474100.0 |
2.72 |
| 2020-04-30 |
3.25 |
2.69 |
2.99 |
2.96 |
2838100.0 |
2.96 |
| 2020-04-29 |
3.05 |
2.48 |
2.64 |
2.9 |
3541200.0 |
2.9 |
| 2020-04-28 |
2.58 |
2.35 |
2.5 |
2.54 |
2451200.0 |
2.54 |
| 2020-04-27 |
2.47 |
2.25 |
2.37 |
2.38 |
1612100.0 |
2.38 |
| 2020-04-24 |
2.53 |
2.15 |
2.51 |
2.28 |
1264400.0 |
2.28 |
| 2020-04-23 |
2.71 |
2.41 |
2.55 |
2.42 |
1966600.0 |
2.42 |
| 2020-04-22 |
2.74 |
2.34 |
2.74 |
2.52 |
1198600.0 |
2.52 |
| 2020-04-21 |
2.62 |
2.42 |
2.5 |
2.57 |
1025200.0 |
2.57 |
| 2020-04-20 |
2.82 |
2.51 |
2.65 |
2.54 |
1449300.0 |
2.54 |
| 2020-04-17 |
3.05 |
2.61 |
2.61 |
2.88 |
3358400.0 |
2.88 |
| 2020-04-16 |
2.85 |
2.1 |
2.85 |
2.37 |
1838800.0 |
2.37 |
| 2020-04-15 |
2.9 |
2.65 |
2.9 |
2.74 |
1102600.0 |
2.74 |
| 2020-04-14 |
3.55 |
2.91 |
3.18 |
3.06 |
1628600.0 |
3.06 |
| 2020-04-13 |
3.48 |
2.59 |
3.45 |
3.02 |
2888400.0 |
3.02 |
| 2020-04-09 |
4.74 |
3.01 |
4.02 |
3.48 |
8169400.0 |
3.48 |
| 2020-04-08 |
3.25 |
2.17 |
2.17 |
2.99 |
7278300.0 |
2.99 |
| 2020-04-07 |
2.6 |
1.84 |
1.84 |
1.97 |
4856800.0 |
1.97 |
| 2020-04-06 |
2.4 |
1.2 |
1.35 |
1.67 |
7106100.0 |
1.67 |
| 2020-04-03 |
1.67 |
0.95 |
1.65 |
1.06 |
2895600.0 |
1.06 |
| 2020-04-02 |
2.1 |
1.6 |
2.08 |
1.61 |
922300.0 |
1.61 |
| 2020-04-01 |
2.6 |
1.98 |
2.6 |
2.1 |
866400.0 |
2.1 |
| 2020-03-31 |
3.05 |
2.6 |
2.7 |
2.76 |
1013300.0 |
2.76 |
| 2020-03-30 |
3.3 |
2.26 |
2.97 |
2.54 |
1237200.0 |
2.54 |
| 2020-03-27 |
3.09 |
2.6 |
2.88 |
2.7 |
2326000.0 |
2.43 |
| 2020-03-26 |
3.65 |
2.11 |
2.11 |
2.62 |
2675000.0 |
2.35 |
| 2020-03-25 |
2.43 |
1.23 |
1.5 |
1.92 |
2133500.0 |
1.72 |
| 2020-03-24 |
3.25 |
2.76 |
3.0 |
2.8 |
673500.0 |
2.51 |
| 2020-03-23 |
3.5 |
2.75 |
3.5 |
2.89 |
525400.0 |
2.6 |
| 2020-03-20 |
4.1 |
3.29 |
3.6 |
3.33 |
970700.0 |
2.99 |
| 2020-03-19 |
3.66 |
2.65 |
2.7 |
3.48 |
788400.0 |
3.13 |
| 2020-03-18 |
4.72 |
2.1 |
4.71 |
2.5 |
820200.0 |
2.25 |
| 2020-03-17 |
6.69 |
4.59 |
6.67 |
4.71 |
727100.0 |
4.23 |
| 2020-03-16 |
8.27 |
6.62 |
8.27 |
6.63 |
554600.0 |
5.95 |
| 2020-03-13 |
9.13 |
8.06 |
9.06 |
8.77 |
430200.0 |
7.88 |
| 2020-03-12 |
9.3 |
8.52 |
9.26 |
8.64 |
450900.0 |
7.76 |
| 2020-03-11 |
10.34 |
9.64 |
10.34 |
9.75 |
355200.0 |
8.76 |
| 2020-03-10 |
10.49 |
10.0 |
10.26 |
10.39 |
305400.0 |
9.33 |
| 2020-03-09 |
10.49 |
9.78 |
10.0 |
10.14 |
331000.0 |
9.11 |
| 2020-03-06 |
10.99 |
10.66 |
10.96 |
10.93 |
338300.0 |
9.82 |
| 2020-03-05 |
11.3 |
11.06 |
11.12 |
11.11 |
307500.0 |
9.98 |
| 2020-03-04 |
11.48 |
10.25 |
10.85 |
11.27 |
815900.0 |
10.12 |
| 2020-03-03 |
12.13 |
11.57 |
11.83 |
11.76 |
243300.0 |
10.56 |
| 2020-03-02 |
11.89 |
11.41 |
11.5 |
11.87 |
407400.0 |
10.66 |
| 2020-02-28 |
11.46 |
11.06 |
11.34 |
11.46 |
573100.0 |
10.29 |
| 2020-02-27 |
12.04 |
11.58 |
12.04 |
11.59 |
386900.0 |
10.41 |
| 2020-02-26 |
12.32 |
12.06 |
12.15 |
12.13 |
207500.0 |
10.89 |
| 2020-02-25 |
12.51 |
11.98 |
12.51 |
12.08 |
325900.0 |
10.85 |
| 2020-02-24 |
12.49 |
12.29 |
12.4 |
12.48 |
488800.0 |
11.21 |
| 2020-02-21 |
12.51 |
12.36 |
12.51 |
12.46 |
117300.0 |
11.19 |
| 2020-02-20 |
12.5 |
12.44 |
12.45 |
12.48 |
183800.0 |
11.21 |
| 2020-02-19 |
12.49 |
12.2 |
12.2 |
12.48 |
226800.0 |
11.21 |
| 2020-02-18 |
12.39 |
12.28 |
12.33 |
12.35 |
86800.0 |
11.09 |