cbdMD Inc. Common Stockのデータ
- Home
- cbdMD Inc. Common Stockの株価データ
cbdMD Inc. Common Stockの基本情報
| 名前 |
cbdMD Inc. Common Stock |
| ティッカー |
YCBD |
| 国 |
United States |
| 上場年 |
2017.0 |
| セクター |
Consumer Non-Durables |
cbdMD Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
5.1 |
4.52 |
5.01 |
4.63 |
1825800.0 |
4.63 |
| 2021-02-12 |
6.3 |
4.68 |
4.84 |
4.96 |
4062000.0 |
4.96 |
| 2021-02-11 |
6.5 |
4.82 |
6.42 |
4.87 |
3739700.0 |
4.87 |
| 2021-02-10 |
6.83 |
5.6 |
6.7 |
6.29 |
4123800.0 |
6.29 |
| 2021-02-09 |
6.1 |
5.54 |
5.95 |
5.9 |
2329300.0 |
5.9 |
| 2021-02-08 |
5.46 |
5.0 |
5.01 |
5.46 |
1450900.0 |
5.46 |
| 2021-02-05 |
5.25 |
4.81 |
5.12 |
4.88 |
1441000.0 |
4.88 |
| 2021-02-04 |
5.44 |
4.53 |
4.59 |
5.13 |
3527900.0 |
5.13 |
| 2021-02-03 |
4.58 |
4.11 |
4.2 |
4.43 |
1951400.0 |
4.43 |
| 2021-02-02 |
4.22 |
3.75 |
4.0 |
4.14 |
1597600.0 |
4.14 |
| 2021-02-01 |
3.97 |
3.45 |
3.52 |
3.91 |
979100.0 |
3.91 |
| 2021-01-29 |
3.72 |
3.41 |
3.46 |
3.5 |
590000.0 |
3.5 |
| 2021-01-28 |
3.78 |
3.49 |
3.61 |
3.49 |
586300.0 |
3.49 |
| 2021-01-27 |
3.88 |
3.5 |
3.55 |
3.63 |
737900.0 |
3.63 |
| 2021-01-26 |
3.84 |
3.47 |
3.51 |
3.7 |
960200.0 |
3.7 |
| 2021-01-25 |
3.83 |
3.41 |
3.73 |
3.48 |
850500.0 |
3.48 |
| 2021-01-22 |
3.86 |
3.67 |
3.77 |
3.73 |
501500.0 |
3.73 |
| 2021-01-21 |
3.97 |
3.7 |
3.97 |
3.8 |
548100.0 |
3.8 |
| 2021-01-20 |
3.96 |
3.65 |
3.7 |
3.91 |
481000.0 |
3.91 |
| 2021-01-19 |
4.0 |
3.54 |
3.9 |
3.75 |
1284100.0 |
3.75 |
| 2021-01-15 |
4.35 |
3.85 |
4.2 |
3.94 |
1746600.0 |
3.94 |
| 2021-01-14 |
4.06 |
3.54 |
3.55 |
3.94 |
2389800.0 |
3.94 |
| 2021-01-13 |
3.66 |
3.36 |
3.45 |
3.61 |
1577000.0 |
3.61 |
| 2021-01-12 |
3.6 |
3.34 |
3.49 |
3.4 |
859600.0 |
3.4 |
| 2021-01-11 |
3.74 |
3.18 |
3.21 |
3.36 |
1865400.0 |
3.36 |
| 2021-01-08 |
3.24 |
2.89 |
2.99 |
3.24 |
1868600.0 |
3.24 |
| 2021-01-07 |
3.02 |
2.85 |
2.97 |
2.9 |
1430400.0 |
2.9 |
| 2021-01-06 |
2.94 |
2.73 |
2.88 |
2.77 |
1416900.0 |
2.77 |
| 2021-01-05 |
2.75 |
2.63 |
2.74 |
2.68 |
588200.0 |
2.68 |
| 2021-01-04 |
3.04 |
2.5 |
2.96 |
2.69 |
1779300.0 |
2.69 |
| 2020-12-31 |
3.03 |
2.87 |
3.0 |
2.95 |
405100.0 |
2.95 |
| 2020-12-30 |
3.07 |
2.92 |
2.92 |
2.94 |
519400.0 |
2.94 |
| 2020-12-29 |
3.08 |
2.85 |
3.0 |
2.97 |
907300.0 |
2.97 |
| 2020-12-28 |
3.29 |
2.92 |
3.19 |
3.01 |
1127000.0 |
3.01 |
| 2020-12-24 |
3.41 |
3.04 |
3.39 |
3.12 |
990200.0 |
3.12 |
| 2020-12-23 |
3.49 |
2.58 |
2.6 |
3.36 |
7822200.0 |
3.36 |
| 2020-12-22 |
3.03 |
2.76 |
2.91 |
2.88 |
2357200.0 |
2.88 |
| 2020-12-21 |
3.0 |
2.55 |
2.56 |
2.92 |
1594300.0 |
2.92 |
| 2020-12-18 |
2.7 |
2.58 |
2.67 |
2.62 |
463000.0 |
2.62 |
| 2020-12-17 |
2.73 |
2.56 |
2.71 |
2.6 |
677300.0 |
2.6 |
| 2020-12-16 |
2.77 |
2.65 |
2.75 |
2.73 |
342100.0 |
2.73 |
| 2020-12-15 |
2.74 |
2.58 |
2.61 |
2.74 |
564600.0 |
2.74 |
| 2020-12-14 |
2.78 |
2.63 |
2.76 |
2.63 |
458600.0 |
2.63 |
| 2020-12-11 |
2.82 |
2.66 |
2.78 |
2.76 |
503200.0 |
2.76 |
| 2020-12-10 |
2.83 |
2.69 |
2.77 |
2.81 |
408700.0 |
2.81 |
| 2020-12-09 |
2.97 |
2.6 |
2.93 |
2.77 |
1281100.0 |
2.77 |
| 2020-12-08 |
3.03 |
2.9 |
2.95 |
2.99 |
411300.0 |
2.99 |
| 2020-12-07 |
3.1 |
2.9 |
3.05 |
2.95 |
579900.0 |
2.95 |
| 2020-12-04 |
3.09 |
2.89 |
2.96 |
3.0 |
928800.0 |
3.0 |
| 2020-12-03 |
2.95 |
2.85 |
2.85 |
2.87 |
460900.0 |
2.87 |
| 2020-12-02 |
2.95 |
2.75 |
2.79 |
2.86 |
588200.0 |
2.86 |
| 2020-12-01 |
3.18 |
2.75 |
3.15 |
2.77 |
1344700.0 |
2.77 |
| 2020-11-30 |
3.1 |
2.56 |
2.83 |
3.01 |
3244200.0 |
3.01 |
| 2020-11-27 |
2.69 |
2.5 |
2.6 |
2.67 |
463600.0 |
2.67 |
| 2020-11-25 |
2.65 |
2.52 |
2.58 |
2.57 |
460700.0 |
2.57 |
| 2020-11-24 |
2.84 |
2.57 |
2.8 |
2.61 |
840800.0 |
2.61 |
| 2020-11-23 |
2.74 |
2.45 |
2.46 |
2.63 |
936100.0 |
2.63 |
| 2020-11-20 |
2.51 |
2.38 |
2.5 |
2.48 |
484400.0 |
2.48 |
| 2020-11-19 |
2.54 |
2.37 |
2.54 |
2.48 |
423100.0 |
2.48 |
| 2020-11-18 |
2.6 |
2.45 |
2.56 |
2.5 |
421200.0 |
2.5 |
| 2020-11-17 |
2.62 |
2.52 |
2.59 |
2.55 |
341400.0 |
2.55 |
| 2020-11-16 |
2.7 |
2.48 |
2.69 |
2.55 |
534000.0 |
2.55 |
| 2020-11-13 |
2.69 |
2.46 |
2.46 |
2.69 |
885900.0 |
2.69 |
| 2020-11-12 |
2.62 |
2.42 |
2.62 |
2.46 |
532500.0 |
2.46 |
| 2020-11-11 |
2.67 |
2.51 |
2.65 |
2.61 |
475900.0 |
2.61 |
| 2020-11-10 |
2.74 |
2.43 |
2.58 |
2.69 |
895100.0 |
2.69 |
| 2020-11-09 |
3.06 |
2.55 |
3.0 |
2.64 |
1638600.0 |
2.64 |
| 2020-11-06 |
2.84 |
2.5 |
2.54 |
2.78 |
2382300.0 |
2.78 |
| 2020-11-05 |
2.57 |
2.2 |
2.23 |
2.48 |
1438500.0 |
2.48 |
| 2020-11-04 |
2.21 |
2.08 |
2.16 |
2.11 |
319800.0 |
2.11 |
| 2020-11-03 |
2.25 |
2.11 |
2.2 |
2.17 |
347200.0 |
2.17 |
| 2020-11-02 |
2.23 |
2.04 |
2.17 |
2.16 |
701600.0 |
2.16 |
| 2020-10-30 |
2.16 |
2.04 |
2.11 |
2.05 |
344800.0 |
2.05 |
| 2020-10-29 |
2.18 |
2.03 |
2.07 |
2.17 |
256300.0 |
2.17 |
| 2020-10-28 |
2.2 |
2.0 |
2.19 |
2.07 |
604300.0 |
2.07 |
| 2020-10-27 |
2.25 |
2.0 |
2.07 |
2.18 |
582900.0 |
2.18 |
| 2020-10-26 |
2.32 |
2.15 |
2.26 |
2.16 |
418200.0 |
2.16 |
| 2020-10-23 |
2.34 |
2.28 |
2.29 |
2.32 |
177500.0 |
2.32 |
| 2020-10-22 |
2.34 |
2.19 |
2.32 |
2.28 |
350000.0 |
2.28 |
| 2020-10-21 |
2.38 |
2.18 |
2.38 |
2.3 |
445100.0 |
2.3 |
| 2020-10-20 |
2.43 |
2.25 |
2.25 |
2.35 |
514000.0 |
2.35 |
| 2020-10-19 |
2.35 |
2.17 |
2.35 |
2.25 |
578800.0 |
2.25 |
| 2020-10-16 |
2.32 |
2.18 |
2.18 |
2.24 |
296100.0 |
2.24 |
| 2020-10-15 |
2.25 |
2.13 |
2.25 |
2.22 |
361100.0 |
2.22 |
| 2020-10-14 |
2.45 |
2.25 |
2.44 |
2.28 |
652500.0 |
2.28 |
| 2020-10-13 |
2.32 |
2.2 |
2.2 |
2.28 |
461500.0 |
2.28 |
| 2020-10-12 |
2.55 |
2.2 |
2.5 |
2.26 |
915500.0 |
2.26 |
| 2020-10-09 |
2.59 |
2.02 |
2.06 |
2.49 |
2418500.0 |
2.49 |
| 2020-10-08 |
2.05 |
1.91 |
2.0 |
1.98 |
638400.0 |
1.98 |
| 2020-10-07 |
2.01 |
1.89 |
1.9 |
1.98 |
477400.0 |
1.98 |
| 2020-10-06 |
1.98 |
1.8 |
1.92 |
1.83 |
812400.0 |
1.83 |
| 2020-10-05 |
2.03 |
1.9 |
1.97 |
1.92 |
401400.0 |
1.92 |
| 2020-10-02 |
2.04 |
1.76 |
1.9 |
1.98 |
432900.0 |
1.98 |
| 2020-10-01 |
2.02 |
1.9 |
2.02 |
1.94 |
274200.0 |
1.94 |
| 2020-09-30 |
2.02 |
1.94 |
2.01 |
2.0 |
192800.0 |
2.0 |
| 2020-09-29 |
2.08 |
1.93 |
2.05 |
1.96 |
343800.0 |
1.96 |
| 2020-09-28 |
2.04 |
1.9 |
2.0 |
2.04 |
453000.0 |
2.04 |
| 2020-09-25 |
2.04 |
1.88 |
1.88 |
1.97 |
455200.0 |
1.97 |
| 2020-09-24 |
2.03 |
1.86 |
2.0 |
1.88 |
995600.0 |
1.88 |
| 2020-09-23 |
2.15 |
1.97 |
2.1 |
2.05 |
653200.0 |
2.05 |
| 2020-09-22 |
2.19 |
2.09 |
2.15 |
2.11 |
329000.0 |
2.11 |
| 2020-09-21 |
2.21 |
1.98 |
2.2 |
2.13 |
746500.0 |
2.13 |
| 2020-09-18 |
2.31 |
2.2 |
2.26 |
2.29 |
389800.0 |
2.29 |
| 2020-09-17 |
2.28 |
2.15 |
2.16 |
2.21 |
317500.0 |
2.21 |
| 2020-09-16 |
2.41 |
2.04 |
2.14 |
2.26 |
817700.0 |
2.26 |
| 2020-09-15 |
2.18 |
2.0 |
2.07 |
2.18 |
769400.0 |
2.18 |
| 2020-09-14 |
2.1 |
1.97 |
2.01 |
2.06 |
791700.0 |
2.06 |
| 2020-09-11 |
2.18 |
1.96 |
2.18 |
1.99 |
1009400.0 |
1.99 |
| 2020-09-10 |
2.29 |
2.15 |
2.29 |
2.21 |
443200.0 |
2.21 |
| 2020-09-09 |
2.36 |
2.15 |
2.33 |
2.21 |
910500.0 |
2.21 |
| 2020-09-08 |
2.44 |
2.33 |
2.42 |
2.38 |
747900.0 |
2.38 |
| 2020-09-04 |
2.45 |
1.85 |
2.41 |
2.38 |
2031700.0 |
2.38 |
| 2020-09-03 |
2.58 |
2.33 |
2.55 |
2.41 |
551500.0 |
2.41 |
| 2020-09-02 |
2.61 |
2.28 |
2.37 |
2.52 |
1032200.0 |
2.52 |
| 2020-09-01 |
2.48 |
2.26 |
2.45 |
2.42 |
880500.0 |
2.42 |
| 2020-08-31 |
2.77 |
2.43 |
2.71 |
2.47 |
1241000.0 |
2.47 |
| 2020-08-28 |
2.78 |
2.65 |
2.78 |
2.71 |
730000.0 |
2.71 |
| 2020-08-27 |
2.87 |
2.65 |
2.79 |
2.78 |
749700.0 |
2.78 |
| 2020-08-26 |
2.93 |
2.77 |
2.9 |
2.83 |
534100.0 |
2.83 |
| 2020-08-25 |
2.97 |
2.63 |
2.69 |
2.88 |
1036700.0 |
2.88 |
| 2020-08-24 |
2.88 |
2.62 |
2.86 |
2.73 |
875300.0 |
2.73 |
| 2020-08-21 |
3.04 |
2.77 |
2.91 |
2.82 |
834400.0 |
2.82 |
| 2020-08-20 |
3.12 |
2.61 |
2.66 |
2.89 |
1397700.0 |
2.89 |
| 2020-08-19 |
2.99 |
2.64 |
2.92 |
2.69 |
1463800.0 |
2.69 |
| 2020-08-18 |
3.06 |
2.8 |
3.02 |
2.92 |
716200.0 |
2.92 |
| 2020-08-17 |
3.19 |
2.85 |
3.14 |
3.02 |
1281400.0 |
3.02 |
| 2020-08-14 |
3.56 |
3.09 |
3.43 |
3.19 |
1594600.0 |
3.19 |
| 2020-08-13 |
3.58 |
3.36 |
3.42 |
3.43 |
1049400.0 |
3.43 |
| 2020-08-12 |
3.53 |
2.7 |
3.28 |
3.36 |
3948100.0 |
3.36 |
| 2020-08-11 |
4.05 |
3.46 |
4.0 |
3.56 |
1187200.0 |
3.56 |
| 2020-08-10 |
4.1 |
3.72 |
3.75 |
3.94 |
1427800.0 |
3.94 |
| 2020-08-07 |
3.68 |
3.45 |
3.52 |
3.67 |
720000.0 |
3.67 |
| 2020-08-06 |
3.62 |
3.47 |
3.62 |
3.56 |
706400.0 |
3.56 |
| 2020-08-05 |
3.6 |
3.36 |
3.36 |
3.6 |
1049800.0 |
3.6 |
| 2020-08-04 |
3.44 |
3.12 |
3.29 |
3.41 |
959800.0 |
3.41 |
| 2020-08-03 |
3.43 |
3.25 |
3.39 |
3.33 |
797900.0 |
3.33 |
| 2020-07-31 |
3.42 |
3.21 |
3.25 |
3.3 |
1162600.0 |
3.3 |
| 2020-07-30 |
3.49 |
3.22 |
3.43 |
3.24 |
1352500.0 |
3.24 |
| 2020-07-29 |
3.47 |
3.09 |
3.13 |
3.38 |
1618400.0 |
3.38 |
| 2020-07-28 |
3.18 |
3.0 |
3.05 |
3.06 |
1070400.0 |
3.06 |
| 2020-07-27 |
3.0 |
2.76 |
2.81 |
2.98 |
1243000.0 |
2.98 |
| 2020-07-24 |
2.84 |
2.6 |
2.65 |
2.75 |
515100.0 |
2.75 |
| 2020-07-23 |
2.85 |
2.65 |
2.7 |
2.7 |
773700.0 |
2.7 |
| 2020-07-22 |
2.71 |
2.62 |
2.69 |
2.66 |
293700.0 |
2.66 |
| 2020-07-21 |
2.7 |
2.55 |
2.61 |
2.64 |
565700.0 |
2.64 |
| 2020-07-20 |
2.8 |
2.55 |
2.73 |
2.64 |
757400.0 |
2.64 |
| 2020-07-17 |
2.91 |
2.7 |
2.77 |
2.72 |
837900.0 |
2.72 |
| 2020-07-16 |
2.8 |
2.56 |
2.6 |
2.74 |
1081900.0 |
2.74 |
| 2020-07-15 |
2.74 |
2.56 |
2.74 |
2.6 |
683400.0 |
2.6 |
| 2020-07-14 |
2.66 |
2.41 |
2.49 |
2.55 |
938900.0 |
2.55 |
| 2020-07-13 |
2.81 |
2.37 |
2.48 |
2.48 |
1638600.0 |
2.48 |
| 2020-07-10 |
2.53 |
2.32 |
2.43 |
2.39 |
1116000.0 |
2.39 |
| 2020-07-09 |
2.48 |
2.23 |
2.35 |
2.43 |
1539500.0 |
2.43 |
| 2020-07-08 |
2.47 |
2.28 |
2.34 |
2.34 |
980900.0 |
2.34 |
| 2020-07-07 |
2.58 |
2.21 |
2.32 |
2.33 |
2909100.0 |
2.33 |
| 2020-07-06 |
2.45 |
2.0 |
2.03 |
2.41 |
5203800.0 |
2.41 |
| 2020-07-02 |
2.04 |
1.82 |
1.92 |
1.95 |
1296600.0 |
1.95 |
| 2020-07-01 |
1.98 |
1.81 |
1.86 |
1.9 |
1116600.0 |
1.9 |
| 2020-06-30 |
1.91 |
1.77 |
1.78 |
1.91 |
993600.0 |
1.91 |
| 2020-06-29 |
1.84 |
1.71 |
1.75 |
1.77 |
900900.0 |
1.77 |
| 2020-06-26 |
1.76 |
1.6 |
1.71 |
1.75 |
3639400.0 |
1.75 |
| 2020-06-25 |
1.68 |
1.52 |
1.56 |
1.64 |
822100.0 |
1.64 |
| 2020-06-24 |
1.84 |
1.61 |
1.78 |
1.74 |
1191200.0 |
1.74 |
| 2020-06-23 |
1.9 |
1.75 |
1.82 |
1.84 |
785400.0 |
1.84 |
| 2020-06-22 |
1.96 |
1.66 |
1.89 |
1.87 |
1773700.0 |
1.87 |
| 2020-06-19 |
2.0 |
1.5 |
1.52 |
1.9 |
4337600.0 |
1.9 |
| 2020-06-18 |
1.55 |
1.45 |
1.48 |
1.55 |
528000.0 |
1.55 |
| 2020-06-17 |
1.54 |
1.5 |
1.51 |
1.5 |
472600.0 |
1.5 |
| 2020-06-16 |
1.64 |
1.51 |
1.59 |
1.55 |
850900.0 |
1.55 |
| 2020-06-15 |
1.56 |
1.46 |
1.51 |
1.55 |
574200.0 |
1.55 |
| 2020-06-12 |
1.56 |
1.45 |
1.52 |
1.56 |
535400.0 |
1.56 |
| 2020-06-11 |
1.6 |
1.41 |
1.51 |
1.45 |
1209100.0 |
1.45 |
| 2020-06-10 |
1.78 |
1.6 |
1.75 |
1.64 |
981300.0 |
1.64 |
| 2020-06-09 |
1.78 |
1.59 |
1.65 |
1.67 |
1439500.0 |
1.67 |
| 2020-06-08 |
1.67 |
1.51 |
1.59 |
1.65 |
1311700.0 |
1.65 |
| 2020-06-05 |
1.6 |
1.51 |
1.56 |
1.58 |
871600.0 |
1.58 |
| 2020-06-04 |
1.7 |
1.52 |
1.65 |
1.54 |
1505200.0 |
1.54 |
| 2020-06-03 |
1.67 |
1.51 |
1.63 |
1.59 |
2632800.0 |
1.59 |
| 2020-06-02 |
1.6 |
1.39 |
1.43 |
1.55 |
1463500.0 |
1.55 |
| 2020-06-01 |
1.49 |
1.42 |
1.43 |
1.44 |
572300.0 |
1.44 |
| 2020-05-29 |
1.51 |
1.39 |
1.5 |
1.47 |
1020000.0 |
1.47 |
| 2020-05-28 |
1.6 |
1.5 |
1.54 |
1.53 |
724200.0 |
1.53 |
| 2020-05-27 |
1.7 |
1.41 |
1.51 |
1.5 |
1321300.0 |
1.5 |
| 2020-05-26 |
1.64 |
1.5 |
1.62 |
1.57 |
1836800.0 |
1.57 |
| 2020-05-22 |
1.68 |
1.56 |
1.67 |
1.66 |
2129300.0 |
1.66 |
| 2020-05-21 |
1.73 |
1.52 |
1.58 |
1.7 |
3146700.0 |
1.7 |
| 2020-05-20 |
1.6 |
1.34 |
1.53 |
1.55 |
3789000.0 |
1.55 |
| 2020-05-19 |
2.19 |
1.6 |
2.1 |
1.65 |
16447300.0 |
1.65 |
| 2020-05-18 |
1.95 |
1.23 |
1.4 |
1.76 |
38423700.0 |
1.76 |
| 2020-05-15 |
1.0 |
0.85 |
0.88 |
0.97 |
1155900.0 |
0.97 |
| 2020-05-14 |
0.85 |
0.81 |
0.85 |
0.85 |
230200.0 |
0.85 |
| 2020-05-13 |
0.89 |
0.82 |
0.89 |
0.84 |
520600.0 |
0.84 |
| 2020-05-12 |
0.93 |
0.84 |
0.91 |
0.88 |
621800.0 |
0.88 |
| 2020-05-11 |
0.97 |
0.9 |
0.94 |
0.9 |
349400.0 |
0.9 |
| 2020-05-08 |
0.96 |
0.92 |
0.95 |
0.95 |
486400.0 |
0.95 |
| 2020-05-07 |
0.98 |
0.93 |
0.98 |
0.95 |
246600.0 |
0.95 |
| 2020-05-06 |
0.95 |
0.93 |
0.94 |
0.93 |
173800.0 |
0.93 |
| 2020-05-05 |
0.96 |
0.92 |
0.95 |
0.93 |
389200.0 |
0.93 |
| 2020-05-04 |
0.98 |
0.93 |
0.96 |
0.95 |
387600.0 |
0.95 |
| 2020-05-01 |
0.97 |
0.88 |
0.96 |
0.95 |
497600.0 |
0.95 |
| 2020-04-30 |
0.97 |
0.87 |
0.9 |
0.96 |
1012900.0 |
0.96 |
| 2020-04-29 |
0.93 |
0.88 |
0.93 |
0.91 |
360400.0 |
0.91 |
| 2020-04-28 |
0.93 |
0.8 |
0.93 |
0.89 |
702600.0 |
0.89 |
| 2020-04-27 |
0.95 |
0.82 |
0.84 |
0.9 |
924800.0 |
0.9 |
| 2020-04-24 |
0.85 |
0.8 |
0.85 |
0.81 |
207900.0 |
0.81 |
| 2020-04-23 |
0.85 |
0.8 |
0.82 |
0.82 |
375500.0 |
0.82 |
| 2020-04-22 |
0.84 |
0.78 |
0.82 |
0.78 |
336900.0 |
0.78 |
| 2020-04-21 |
0.84 |
0.78 |
0.81 |
0.8 |
368000.0 |
0.8 |
| 2020-04-20 |
0.89 |
0.81 |
0.89 |
0.82 |
373800.0 |
0.82 |
| 2020-04-17 |
0.88 |
0.82 |
0.85 |
0.86 |
272100.0 |
0.86 |
| 2020-04-16 |
0.86 |
0.81 |
0.86 |
0.83 |
275900.0 |
0.83 |
| 2020-04-15 |
0.86 |
0.8 |
0.86 |
0.86 |
415200.0 |
0.86 |
| 2020-04-14 |
0.92 |
0.86 |
0.91 |
0.87 |
634900.0 |
0.87 |
| 2020-04-13 |
0.91 |
0.83 |
0.91 |
0.87 |
927300.0 |
0.87 |
| 2020-04-09 |
0.91 |
0.78 |
0.8 |
0.9 |
1571000.0 |
0.9 |
| 2020-04-08 |
1.19 |
0.79 |
0.92 |
0.85 |
11198200.0 |
0.85 |
| 2020-04-07 |
0.93 |
0.76 |
0.89 |
0.76 |
413700.0 |
0.76 |
| 2020-04-06 |
0.87 |
0.74 |
0.8 |
0.87 |
387900.0 |
0.87 |
| 2020-04-03 |
0.86 |
0.74 |
0.85 |
0.76 |
363700.0 |
0.76 |
| 2020-04-02 |
0.87 |
0.8 |
0.86 |
0.81 |
229400.0 |
0.81 |
| 2020-04-01 |
0.92 |
0.82 |
0.91 |
0.86 |
387900.0 |
0.86 |
| 2020-03-31 |
0.93 |
0.84 |
0.87 |
0.93 |
624800.0 |
0.93 |
| 2020-03-30 |
0.95 |
0.83 |
0.92 |
0.85 |
481300.0 |
0.85 |
| 2020-03-27 |
0.95 |
0.86 |
0.95 |
0.89 |
321300.0 |
0.89 |
| 2020-03-26 |
0.98 |
0.83 |
0.92 |
0.93 |
869700.0 |
0.93 |
| 2020-03-25 |
0.96 |
0.79 |
0.83 |
0.92 |
1016700.0 |
0.92 |
| 2020-03-24 |
0.79 |
0.71 |
0.75 |
0.78 |
366700.0 |
0.78 |
| 2020-03-23 |
0.8 |
0.61 |
0.78 |
0.73 |
668800.0 |
0.73 |
| 2020-03-20 |
0.84 |
0.69 |
0.79 |
0.78 |
1419300.0 |
0.78 |
| 2020-03-19 |
0.8 |
0.58 |
0.58 |
0.77 |
723700.0 |
0.77 |
| 2020-03-18 |
0.69 |
0.56 |
0.67 |
0.58 |
330300.0 |
0.58 |
| 2020-03-17 |
0.67 |
0.53 |
0.59 |
0.67 |
441400.0 |
0.67 |
| 2020-03-16 |
0.64 |
0.5 |
0.64 |
0.58 |
633100.0 |
0.58 |
| 2020-03-13 |
0.8 |
0.65 |
0.74 |
0.69 |
645400.0 |
0.69 |
| 2020-03-12 |
0.79 |
0.7 |
0.71 |
0.72 |
303400.0 |
0.72 |
| 2020-03-11 |
0.85 |
0.76 |
0.85 |
0.82 |
240400.0 |
0.82 |
| 2020-03-10 |
0.86 |
0.77 |
0.84 |
0.82 |
238700.0 |
0.82 |
| 2020-03-09 |
0.82 |
0.63 |
0.78 |
0.8 |
926200.0 |
0.8 |
| 2020-03-06 |
0.96 |
0.9 |
0.96 |
0.9 |
899600.0 |
0.9 |
| 2020-03-05 |
1.02 |
0.87 |
1.01 |
0.99 |
1027900.0 |
0.99 |
| 2020-03-04 |
1.04 |
1.0 |
1.02 |
1.02 |
347900.0 |
1.02 |
| 2020-03-03 |
1.05 |
1.0 |
1.04 |
1.02 |
449900.0 |
1.02 |
| 2020-03-02 |
1.06 |
1.0 |
1.03 |
1.03 |
414400.0 |
1.03 |
| 2020-02-28 |
1.03 |
1.0 |
1.01 |
1.02 |
624700.0 |
1.02 |
| 2020-02-27 |
1.07 |
1.01 |
1.04 |
1.05 |
657400.0 |
1.05 |
| 2020-02-26 |
1.11 |
1.05 |
1.1 |
1.06 |
550000.0 |
1.06 |
| 2020-02-25 |
1.11 |
1.06 |
1.11 |
1.09 |
624200.0 |
1.09 |
| 2020-02-24 |
1.13 |
1.05 |
1.1 |
1.09 |
911300.0 |
1.09 |
| 2020-02-21 |
1.19 |
1.09 |
1.19 |
1.11 |
715900.0 |
1.11 |
| 2020-02-20 |
1.19 |
1.15 |
1.16 |
1.18 |
505000.0 |
1.18 |
| 2020-02-19 |
1.17 |
1.13 |
1.17 |
1.16 |
389500.0 |
1.16 |
| 2020-02-18 |
1.2 |
1.13 |
1.2 |
1.16 |
701400.0 |
1.16 |