名前 | Xtant Medical Holdings Inc. Common Stock |
ティッカー | XTNT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.98 | 1.83 | 1.95 | 1.96 | 249500.0 | 1.96 |
2021-02-12 | 1.93 | 1.74 | 1.79 | 1.92 | 175300.0 | 1.92 |
2021-02-11 | 2.01 | 1.79 | 2.0 | 1.82 | 269400.0 | 1.82 |
2021-02-10 | 2.15 | 1.66 | 1.9 | 1.99 | 1644600.0 | 1.99 |
2021-02-09 | 1.91 | 1.7 | 1.7 | 1.84 | 287600.0 | 1.84 |
2021-02-08 | 1.76 | 1.67 | 1.7 | 1.69 | 193500.0 | 1.69 |
2021-02-05 | 1.77 | 1.6 | 1.77 | 1.72 | 338100.0 | 1.72 |
2021-02-04 | 1.8 | 1.61 | 1.64 | 1.77 | 526900.0 | 1.77 |
2021-02-03 | 1.67 | 1.59 | 1.63 | 1.6 | 204700.0 | 1.6 |
2021-02-02 | 1.65 | 1.47 | 1.47 | 1.63 | 311500.0 | 1.63 |
2021-02-01 | 1.49 | 1.43 | 1.47 | 1.49 | 77600.0 | 1.49 |
2021-01-29 | 1.55 | 1.47 | 1.55 | 1.47 | 99800.0 | 1.47 |
2021-01-28 | 1.51 | 1.38 | 1.51 | 1.46 | 185400.0 | 1.46 |
2021-01-27 | 1.62 | 1.49 | 1.55 | 1.51 | 155000.0 | 1.51 |
2021-01-26 | 1.63 | 1.58 | 1.6 | 1.63 | 331900.0 | 1.63 |
2021-01-25 | 1.6 | 1.48 | 1.51 | 1.58 | 222500.0 | 1.58 |
2021-01-22 | 1.55 | 1.47 | 1.47 | 1.48 | 215200.0 | 1.48 |
2021-01-21 | 1.56 | 1.38 | 1.39 | 1.52 | 702600.0 | 1.52 |
2021-01-20 | 1.44 | 1.34 | 1.4 | 1.36 | 142300.0 | 1.36 |
2021-01-19 | 1.4 | 1.27 | 1.31 | 1.39 | 235200.0 | 1.39 |
2021-01-15 | 1.38 | 1.22 | 1.37 | 1.26 | 188300.0 | 1.26 |
2021-01-14 | 1.48 | 1.36 | 1.45 | 1.4 | 190600.0 | 1.4 |
2021-01-13 | 1.46 | 1.35 | 1.38 | 1.44 | 212500.0 | 1.44 |
2021-01-12 | 1.4 | 1.32 | 1.33 | 1.37 | 145800.0 | 1.37 |
2021-01-11 | 1.4 | 1.29 | 1.33 | 1.34 | 309200.0 | 1.34 |
2021-01-08 | 1.34 | 1.27 | 1.34 | 1.33 | 83600.0 | 1.33 |
2021-01-07 | 1.34 | 1.28 | 1.3 | 1.3 | 83600.0 | 1.3 |
2021-01-06 | 1.35 | 1.26 | 1.32 | 1.28 | 77300.0 | 1.28 |
2021-01-05 | 1.35 | 1.23 | 1.24 | 1.33 | 209900.0 | 1.33 |
2021-01-04 | 1.25 | 1.18 | 1.24 | 1.23 | 82800.0 | 1.23 |
2020-12-31 | 1.25 | 1.19 | 1.24 | 1.2 | 53400.0 | 1.2 |
2020-12-30 | 1.25 | 1.21 | 1.23 | 1.24 | 105400.0 | 1.24 |
2020-12-29 | 1.25 | 1.17 | 1.25 | 1.18 | 297200.0 | 1.18 |
2020-12-28 | 1.25 | 1.2 | 1.24 | 1.22 | 113400.0 | 1.22 |
2020-12-24 | 1.23 | 1.17 | 1.17 | 1.2 | 39900.0 | 1.2 |
2020-12-23 | 1.24 | 1.14 | 1.17 | 1.17 | 201700.0 | 1.17 |
2020-12-22 | 1.17 | 1.14 | 1.14 | 1.15 | 98700.0 | 1.15 |
2020-12-21 | 1.17 | 1.13 | 1.15 | 1.16 | 105300.0 | 1.16 |
2020-12-18 | 1.18 | 1.15 | 1.18 | 1.16 | 129000.0 | 1.16 |
2020-12-17 | 1.2 | 1.16 | 1.18 | 1.19 | 79800.0 | 1.19 |
2020-12-16 | 1.22 | 1.16 | 1.19 | 1.2 | 117700.0 | 1.2 |
2020-12-15 | 1.33 | 1.17 | 1.17 | 1.21 | 624300.0 | 1.21 |
2020-12-14 | 1.25 | 1.16 | 1.25 | 1.17 | 200300.0 | 1.17 |
2020-12-11 | 1.31 | 1.21 | 1.27 | 1.27 | 361700.0 | 1.27 |
2020-12-10 | 1.5 | 1.29 | 1.49 | 1.32 | 517400.0 | 1.32 |
2020-12-09 | 1.6 | 1.27 | 1.36 | 1.48 | 1355900.0 | 1.48 |
2020-12-08 | 1.34 | 1.28 | 1.28 | 1.3 | 89600.0 | 1.3 |
2020-12-07 | 1.35 | 1.29 | 1.3 | 1.29 | 92500.0 | 1.29 |
2020-12-04 | 1.35 | 1.28 | 1.32 | 1.29 | 95000.0 | 1.29 |
2020-12-03 | 1.37 | 1.26 | 1.35 | 1.29 | 130100.0 | 1.29 |
2020-12-02 | 1.28 | 1.22 | 1.25 | 1.26 | 124200.0 | 1.26 |
2020-12-01 | 1.27 | 1.2 | 1.21 | 1.26 | 115600.0 | 1.26 |
2020-11-30 | 1.25 | 1.18 | 1.19 | 1.2 | 125800.0 | 1.2 |
2020-11-27 | 1.25 | 1.22 | 1.25 | 1.24 | 48400.0 | 1.24 |
2020-11-25 | 1.26 | 1.19 | 1.2 | 1.19 | 65900.0 | 1.19 |
2020-11-24 | 1.32 | 1.16 | 1.19 | 1.22 | 225900.0 | 1.22 |
2020-11-23 | 1.28 | 1.22 | 1.28 | 1.23 | 58500.0 | 1.23 |
2020-11-20 | 1.29 | 1.24 | 1.29 | 1.29 | 70900.0 | 1.29 |
2020-11-19 | 1.29 | 1.24 | 1.28 | 1.29 | 45100.0 | 1.29 |
2020-11-18 | 1.33 | 1.24 | 1.26 | 1.29 | 122000.0 | 1.29 |
2020-11-17 | 1.27 | 1.21 | 1.23 | 1.26 | 95400.0 | 1.26 |
2020-11-16 | 1.36 | 1.25 | 1.36 | 1.26 | 66300.0 | 1.26 |
2020-11-13 | 1.36 | 1.23 | 1.27 | 1.26 | 260400.0 | 1.26 |
2020-11-12 | 1.35 | 1.15 | 1.15 | 1.28 | 194900.0 | 1.28 |
2020-11-11 | 1.22 | 1.16 | 1.21 | 1.16 | 76500.0 | 1.16 |
2020-11-10 | 1.2 | 1.1 | 1.1 | 1.17 | 81600.0 | 1.17 |
2020-11-09 | 1.14 | 1.11 | 1.11 | 1.12 | 70900.0 | 1.12 |
2020-11-06 | 1.14 | 1.1 | 1.14 | 1.11 | 71400.0 | 1.11 |
2020-11-05 | 1.18 | 1.1 | 1.1 | 1.15 | 46800.0 | 1.15 |
2020-11-04 | 1.14 | 1.11 | 1.14 | 1.12 | 80800.0 | 1.12 |
2020-11-03 | 1.19 | 1.11 | 1.11 | 1.15 | 68700.0 | 1.15 |
2020-11-02 | 1.24 | 1.1 | 1.24 | 1.12 | 85000.0 | 1.12 |
2020-10-30 | 1.31 | 1.12 | 1.26 | 1.16 | 225500.0 | 1.16 |
2020-10-29 | 1.4 | 1.26 | 1.3 | 1.36 | 255900.0 | 1.36 |
2020-10-28 | 1.42 | 1.27 | 1.38 | 1.28 | 123200.0 | 1.28 |
2020-10-27 | 1.43 | 1.38 | 1.39 | 1.43 | 144000.0 | 1.43 |
2020-10-26 | 1.44 | 1.39 | 1.41 | 1.43 | 99700.0 | 1.43 |
2020-10-23 | 1.43 | 1.31 | 1.31 | 1.4 | 171900.0 | 1.4 |
2020-10-22 | 1.5 | 1.36 | 1.36 | 1.46 | 135900.0 | 1.46 |
2020-10-21 | 1.49 | 1.37 | 1.46 | 1.4 | 160800.0 | 1.4 |
2020-10-20 | 1.59 | 1.47 | 1.54 | 1.5 | 299700.0 | 1.5 |
2020-10-19 | 1.65 | 1.53 | 1.64 | 1.57 | 305100.0 | 1.57 |
2020-10-16 | 1.63 | 1.53 | 1.54 | 1.63 | 260000.0 | 1.63 |
2020-10-15 | 1.59 | 1.45 | 1.45 | 1.59 | 255000.0 | 1.59 |
2020-10-14 | 1.57 | 1.45 | 1.57 | 1.5 | 315200.0 | 1.5 |
2020-10-13 | 1.56 | 1.39 | 1.39 | 1.56 | 451000.0 | 1.56 |
2020-10-12 | 1.45 | 1.34 | 1.34 | 1.44 | 428600.0 | 1.44 |
2020-10-09 | 1.41 | 1.3 | 1.3 | 1.33 | 696600.0 | 1.33 |
2020-10-08 | 1.34 | 1.25 | 1.27 | 1.31 | 669600.0 | 1.31 |
2020-10-07 | 1.51 | 1.26 | 1.42 | 1.3 | 1871900.0 | 1.3 |
2020-10-06 | 2.28 | 1.5 | 1.95 | 1.53 | 17902700.0 | 1.53 |
2020-10-05 | 1.52 | 1.24 | 1.37 | 1.52 | 6680400.0 | 1.52 |
2020-10-02 | 2.5 | 1.34 | 2.25 | 1.57 | 112349700.0 | 1.57 |
2020-10-01 | 0.88 | 0.81 | 0.87 | 0.82 | 2294600.0 | 0.82 |
2020-09-30 | 0.85 | 0.8 | 0.85 | 0.82 | 107700.0 | 0.82 |
2020-09-29 | 0.81 | 0.76 | 0.76 | 0.79 | 40900.0 | 0.79 |
2020-09-28 | 0.8 | 0.74 | 0.8 | 0.8 | 40200.0 | 0.8 |
2020-09-25 | 0.8 | 0.74 | 0.74 | 0.76 | 68500.0 | 0.76 |
2020-09-24 | 0.82 | 0.71 | 0.79 | 0.8 | 83800.0 | 0.8 |
2020-09-23 | 0.83 | 0.78 | 0.79 | 0.8 | 38300.0 | 0.8 |
2020-09-22 | 0.85 | 0.79 | 0.82 | 0.81 | 29800.0 | 0.81 |
2020-09-21 | 0.89 | 0.82 | 0.89 | 0.82 | 34600.0 | 0.82 |
2020-09-18 | 0.9 | 0.85 | 0.88 | 0.85 | 52600.0 | 0.85 |
2020-09-17 | 0.9 | 0.85 | 0.86 | 0.9 | 50200.0 | 0.9 |
2020-09-16 | 0.9 | 0.85 | 0.9 | 0.86 | 77300.0 | 0.86 |
2020-09-15 | 0.9 | 0.84 | 0.85 | 0.9 | 53000.0 | 0.9 |
2020-09-14 | 0.89 | 0.85 | 0.85 | 0.88 | 154400.0 | 0.88 |
2020-09-11 | 0.89 | 0.81 | 0.83 | 0.88 | 134100.0 | 0.88 |
2020-09-10 | 0.88 | 0.79 | 0.79 | 0.83 | 64500.0 | 0.83 |
2020-09-09 | 0.79 | 0.75 | 0.78 | 0.78 | 83700.0 | 0.78 |
2020-09-08 | 0.79 | 0.76 | 0.78 | 0.78 | 59100.0 | 0.78 |
2020-09-04 | 0.87 | 0.75 | 0.84 | 0.8 | 182300.0 | 0.8 |
2020-09-03 | 0.91 | 0.86 | 0.87 | 0.87 | 53100.0 | 0.87 |
2020-09-02 | 0.97 | 0.84 | 0.94 | 0.87 | 143200.0 | 0.87 |
2020-09-01 | 0.98 | 0.91 | 0.95 | 0.94 | 114300.0 | 0.94 |
2020-08-31 | 1.01 | 0.94 | 0.94 | 0.95 | 256700.0 | 0.95 |
2020-08-28 | 0.99 | 0.92 | 0.95 | 0.92 | 273200.0 | 0.92 |
2020-08-27 | 1.01 | 0.94 | 0.99 | 0.95 | 260200.0 | 0.95 |
2020-08-26 | 1.05 | 0.96 | 1.0 | 0.99 | 237400.0 | 0.99 |
2020-08-25 | 1.09 | 1.02 | 1.02 | 1.08 | 584100.0 | 1.08 |
2020-08-24 | 1.33 | 0.95 | 1.32 | 1.04 | 5984600.0 | 1.04 |
2020-08-21 | 0.96 | 0.89 | 0.94 | 0.92 | 95800.0 | 0.92 |
2020-08-20 | 0.96 | 0.86 | 0.86 | 0.93 | 135900.0 | 0.93 |
2020-08-19 | 1.02 | 0.8 | 0.97 | 0.91 | 352000.0 | 0.91 |
2020-08-18 | 1.1 | 0.95 | 1.07 | 0.97 | 362400.0 | 0.97 |
2020-08-17 | 1.15 | 1.07 | 1.14 | 1.11 | 197300.0 | 1.11 |
2020-08-14 | 1.25 | 1.09 | 1.22 | 1.13 | 277000.0 | 1.13 |
2020-08-13 | 1.4 | 1.22 | 1.26 | 1.23 | 350000.0 | 1.23 |
2020-08-12 | 1.6 | 1.25 | 1.46 | 1.31 | 744300.0 | 1.31 |
2020-08-11 | 1.67 | 1.22 | 1.26 | 1.6 | 2510900.0 | 1.6 |
2020-08-10 | 2.87 | 1.1 | 1.13 | 1.47 | 45590300.0 | 1.47 |
2020-08-07 | 1.18 | 1.06 | 1.1 | 1.11 | 144100.0 | 1.11 |
2020-08-06 | 1.09 | 1.04 | 1.08 | 1.08 | 57300.0 | 1.08 |
2020-08-05 | 1.09 | 1.05 | 1.05 | 1.07 | 75400.0 | 1.07 |
2020-08-04 | 1.08 | 1.01 | 1.08 | 1.04 | 244200.0 | 1.04 |
2020-08-03 | 1.23 | 1.07 | 1.08 | 1.2 | 269000.0 | 1.2 |
2020-07-31 | 1.14 | 1.06 | 1.14 | 1.07 | 76800.0 | 1.07 |
2020-07-30 | 1.1 | 1.01 | 1.02 | 1.05 | 36200.0 | 1.05 |
2020-07-29 | 1.1 | 1.01 | 1.05 | 1.02 | 86300.0 | 1.02 |
2020-07-28 | 1.13 | 1.02 | 1.04 | 1.1 | 59700.0 | 1.1 |
2020-07-27 | 1.1 | 1.02 | 1.06 | 1.03 | 58800.0 | 1.03 |
2020-07-24 | 1.14 | 1.01 | 1.12 | 1.09 | 123600.0 | 1.09 |
2020-07-23 | 1.28 | 1.11 | 1.2 | 1.13 | 291500.0 | 1.13 |
2020-07-22 | 1.19 | 1.04 | 1.04 | 1.15 | 332600.0 | 1.15 |
2020-07-21 | 1.03 | 0.98 | 1.02 | 1.0 | 81400.0 | 1.0 |
2020-07-20 | 1.08 | 0.95 | 1.08 | 1.02 | 225000.0 | 1.02 |
2020-07-17 | 1.24 | 0.9 | 0.92 | 1.12 | 744000.0 | 1.12 |
2020-07-16 | 0.92 | 0.88 | 0.92 | 0.9 | 31800.0 | 0.9 |
2020-07-15 | 0.91 | 0.87 | 0.87 | 0.9 | 55800.0 | 0.9 |
2020-07-14 | 0.93 | 0.87 | 0.93 | 0.88 | 58700.0 | 0.88 |
2020-07-13 | 0.98 | 0.92 | 0.93 | 0.93 | 59300.0 | 0.93 |
2020-07-10 | 0.95 | 0.93 | 0.94 | 0.95 | 40500.0 | 0.95 |
2020-07-09 | 0.99 | 0.92 | 0.94 | 0.94 | 40900.0 | 0.94 |
2020-07-08 | 1.0 | 0.92 | 1.0 | 0.95 | 21700.0 | 0.95 |
2020-07-07 | 1.0 | 0.95 | 0.95 | 0.97 | 19000.0 | 0.97 |
2020-07-06 | 1.02 | 0.97 | 1.0 | 0.98 | 42300.0 | 0.98 |
2020-07-02 | 1.07 | 0.96 | 1.07 | 0.97 | 71100.0 | 0.97 |
2020-07-01 | 1.05 | 0.91 | 0.99 | 0.98 | 73000.0 | 0.98 |
2020-06-30 | 1.02 | 0.9 | 1.02 | 0.9 | 107600.0 | 0.9 |
2020-06-29 | 1.02 | 0.96 | 0.96 | 1.0 | 42900.0 | 1.0 |
2020-06-26 | 0.99 | 0.95 | 0.95 | 0.96 | 49200.0 | 0.96 |
2020-06-25 | 1.02 | 0.95 | 1.0 | 0.99 | 35900.0 | 0.99 |
2020-06-24 | 1.05 | 0.98 | 1.03 | 1.03 | 86100.0 | 1.03 |
2020-06-23 | 1.05 | 1.0 | 1.0 | 1.04 | 65000.0 | 1.04 |
2020-06-22 | 1.06 | 0.98 | 1.06 | 0.99 | 93600.0 | 0.99 |
2020-06-19 | 1.1 | 0.99 | 0.99 | 1.1 | 93300.0 | 1.1 |
2020-06-18 | 1.06 | 1.01 | 1.02 | 1.06 | 35700.0 | 1.06 |
2020-06-17 | 1.1 | 1.01 | 1.01 | 1.06 | 44000.0 | 1.06 |
2020-06-16 | 1.07 | 1.01 | 1.01 | 1.06 | 81900.0 | 1.06 |
2020-06-15 | 1.01 | 0.93 | 0.96 | 0.97 | 253000.0 | 0.97 |
2020-06-12 | 1.22 | 1.07 | 1.16 | 1.09 | 128900.0 | 1.09 |
2020-06-11 | 1.21 | 1.13 | 1.2 | 1.19 | 153900.0 | 1.19 |
2020-06-10 | 1.28 | 1.22 | 1.22 | 1.26 | 206400.0 | 1.26 |
2020-06-09 | 1.28 | 1.18 | 1.2 | 1.23 | 118200.0 | 1.23 |
2020-06-08 | 1.3 | 1.17 | 1.24 | 1.3 | 185100.0 | 1.3 |
2020-06-05 | 1.38 | 1.2 | 1.38 | 1.28 | 163800.0 | 1.28 |
2020-06-04 | 1.43 | 1.13 | 1.15 | 1.33 | 581800.0 | 1.33 |
2020-06-03 | 1.21 | 1.16 | 1.18 | 1.2 | 141600.0 | 1.2 |
2020-06-02 | 1.24 | 1.15 | 1.19 | 1.2 | 138700.0 | 1.2 |
2020-06-01 | 1.32 | 1.15 | 1.15 | 1.24 | 253500.0 | 1.24 |
2020-05-29 | 1.3 | 1.16 | 1.22 | 1.23 | 217600.0 | 1.23 |
2020-05-28 | 1.46 | 1.24 | 1.37 | 1.32 | 400500.0 | 1.32 |
2020-05-27 | 1.56 | 1.25 | 1.34 | 1.47 | 749700.0 | 1.47 |
2020-05-26 | 1.57 | 1.38 | 1.57 | 1.41 | 743700.0 | 1.41 |
2020-05-22 | 1.63 | 1.35 | 1.59 | 1.55 | 2287000.0 | 1.55 |
2020-05-21 | 3.5 | 1.52 | 2.77 | 1.74 | 32038000.0 | 1.74 |
2020-05-20 | 0.68 | 0.63 | 0.63 | 0.67 | 953500.0 | 0.67 |
2020-05-19 | 0.69 | 0.63 | 0.69 | 0.63 | 159700.0 | 0.63 |
2020-05-18 | 0.67 | 0.64 | 0.67 | 0.67 | 40200.0 | 0.67 |
2020-05-15 | 0.72 | 0.64 | 0.65 | 0.64 | 30700.0 | 0.64 |
2020-05-14 | 0.69 | 0.63 | 0.69 | 0.66 | 70500.0 | 0.66 |
2020-05-13 | 0.69 | 0.65 | 0.68 | 0.66 | 53300.0 | 0.66 |
2020-05-12 | 0.7 | 0.65 | 0.65 | 0.69 | 49000.0 | 0.69 |
2020-05-11 | 0.71 | 0.65 | 0.7 | 0.68 | 67600.0 | 0.68 |
2020-05-08 | 0.72 | 0.66 | 0.71 | 0.7 | 82500.0 | 0.7 |
2020-05-07 | 0.72 | 0.67 | 0.7 | 0.71 | 116300.0 | 0.71 |
2020-05-06 | 0.76 | 0.7 | 0.76 | 0.72 | 88800.0 | 0.72 |
2020-05-05 | 0.78 | 0.7 | 0.77 | 0.72 | 86500.0 | 0.72 |
2020-05-04 | 0.78 | 0.74 | 0.78 | 0.74 | 31700.0 | 0.74 |
2020-05-01 | 0.79 | 0.74 | 0.74 | 0.74 | 120900.0 | 0.74 |
2020-04-30 | 0.8 | 0.73 | 0.79 | 0.75 | 88600.0 | 0.75 |
2020-04-29 | 0.8 | 0.72 | 0.75 | 0.77 | 266600.0 | 0.77 |
2020-04-28 | 0.79 | 0.75 | 0.75 | 0.75 | 213500.0 | 0.75 |
2020-04-27 | 0.82 | 0.75 | 0.8 | 0.76 | 331500.0 | 0.76 |
2020-04-24 | 0.8 | 0.7 | 0.73 | 0.74 | 685700.0 | 0.74 |
2020-04-23 | 0.75 | 0.67 | 0.73 | 0.74 | 118400.0 | 0.74 |
2020-04-22 | 0.72 | 0.69 | 0.71 | 0.7 | 23000.0 | 0.7 |
2020-04-21 | 0.68 | 0.67 | 0.67 | 0.68 | 8000.0 | 0.68 |
2020-04-20 | 0.7 | 0.68 | 0.69 | 0.7 | 3100.0 | 0.7 |
2020-04-17 | 0.72 | 0.6 | 0.6 | 0.72 | 12900.0 | 0.72 |
2020-04-16 | 0.7 | 0.67 | 0.69 | 0.67 | 9100.0 | 0.67 |
2020-04-15 | 0.72 | 0.68 | 0.69 | 0.72 | 1400.0 | 0.72 |
2020-04-14 | 0.75 | 0.67 | 0.75 | 0.71 | 22300.0 | 0.71 |
2020-04-13 | 1.1 | 0.68 | 1.1 | 0.75 | 47200.0 | 0.75 |
2020-04-09 | 0.78 | 0.72 | 0.75 | 0.76 | 2600.0 | 0.76 |
2020-04-08 | 0.74 | 0.7 | 0.74 | 0.73 | 2100.0 | 0.73 |
2020-04-07 | 0.72 | 0.67 | 0.67 | 0.7 | 3700.0 | 0.7 |
2020-04-06 | 0.68 | 0.65 | 0.68 | 0.67 | 4700.0 | 0.67 |
2020-04-03 | 0.68 | 0.6 | 0.6 | 0.65 | 3800.0 | 0.65 |
2020-04-02 | 0.68 | 0.6 | 0.63 | 0.62 | 4600.0 | 0.62 |
2020-04-01 | 0.75 | 0.61 | 0.75 | 0.68 | 5600.0 | 0.68 |
2020-03-31 | 0.8 | 0.6 | 0.8 | 0.67 | 18400.0 | 0.67 |
2020-03-30 | 0.85 | 0.71 | 0.71 | 0.82 | 21500.0 | 0.82 |
2020-03-27 | 0.65 | 0.56 | 0.65 | 0.65 | 4000.0 | 0.65 |
2020-03-26 | 0.71 | 0.64 | 0.66 | 0.64 | 12000.0 | 0.64 |
2020-03-25 | 0.66 | 0.61 | 0.66 | 0.65 | 1800.0 | 0.65 |
2020-03-24 | 0.67 | 0.6 | 0.65 | 0.63 | 5700.0 | 0.63 |
2020-03-23 | 0.68 | 0.62 | 0.68 | 0.67 | 5100.0 | 0.67 |
2020-03-20 | 0.72 | 0.6 | 0.71 | 0.67 | 14500.0 | 0.67 |
2020-03-19 | 0.75 | 0.67 | 0.69 | 0.68 | 4600.0 | 0.68 |
2020-03-18 | 0.75 | 0.55 | 0.67 | 0.67 | 8800.0 | 0.67 |
2020-03-17 | 0.8 | 0.7 | 0.8 | 0.7 | 5900.0 | 0.7 |
2020-03-16 | 0.88 | 0.75 | 0.83 | 0.8 | 2300.0 | 0.8 |
2020-03-13 | 0.84 | 0.75 | 0.75 | 0.8 | 7900.0 | 0.8 |
2020-03-12 | 0.95 | 0.65 | 0.79 | 0.85 | 11400.0 | 0.85 |
2020-03-11 | 1.05 | 0.77 | 1.0 | 0.83 | 17000.0 | 0.83 |
2020-03-10 | 1.15 | 0.98 | 0.98 | 1.0 | 6800.0 | 1.0 |
2020-03-09 | 1.23 | 0.95 | 1.0 | 1.1 | 4300.0 | 1.1 |
2020-03-06 | 1.25 | 1.13 | 1.16 | 1.13 | 3200.0 | 1.13 |
2020-03-05 | 1.39 | 1.15 | 1.36 | 1.2 | 5700.0 | 1.2 |
2020-03-04 | 1.3 | 1.22 | 1.22 | 1.28 | 6200.0 | 1.28 |
2020-03-03 | 1.4 | 1.17 | 1.38 | 1.21 | 3800.0 | 1.21 |
2020-03-02 | 1.49 | 1.4 | 1.49 | 1.43 | 12900.0 | 1.43 |
2020-02-28 | 1.5 | 1.2 | 1.23 | 1.4 | 22100.0 | 1.4 |
2020-02-27 | 1.21 | 1.1 | 1.2 | 1.2 | 12200.0 | 1.2 |
2020-02-26 | 1.2 | 1.1 | 1.13 | 1.17 | 4000.0 | 1.17 |
2020-02-25 | 1.24 | 1.17 | 1.24 | 1.2 | 3900.0 | 1.2 |
2020-02-24 | 1.21 | 1.09 | 1.09 | 1.21 | 4500.0 | 1.21 |
2020-02-21 | 1.29 | 1.07 | 1.18 | 1.12 | 43500.0 | 1.12 |
2020-02-20 | 1.17 | 1.14 | 1.17 | 1.14 | 8700.0 | 1.14 |
2020-02-19 | 1.2 | 1.11 | 1.11 | 1.2 | 3500.0 | 1.2 |
2020-02-18 | 1.23 | 1.13 | 1.23 | 1.19 | 5500.0 | 1.19 |