のデータ
の基本情報
の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
3.84 |
3.66 |
3.81 |
3.8 |
167357.0 |
3.8 |
2021-02-12 |
3.83 |
3.57 |
3.82 |
3.62 |
122190.0 |
3.62 |
2021-02-11 |
3.92 |
3.65 |
3.92 |
3.7 |
119599.0 |
3.7 |
2021-02-10 |
3.94 |
3.73 |
3.94 |
3.9 |
120209.0 |
3.9 |
2021-02-09 |
4.03 |
3.7 |
3.85 |
3.78 |
140010.0 |
3.78 |
2021-02-08 |
3.88 |
3.69 |
3.72 |
3.77 |
495343.0 |
3.77 |
2021-02-05 |
3.66 |
3.57 |
3.66 |
3.63 |
240400.0 |
3.63 |
2021-02-04 |
3.79 |
3.55 |
3.78 |
3.6 |
287400.0 |
3.6 |
2021-02-03 |
3.85 |
3.66 |
3.83 |
3.72 |
203000.0 |
3.72 |
2021-02-02 |
4.01 |
3.82 |
3.93 |
3.87 |
248300.0 |
3.87 |
2021-02-01 |
4.04 |
3.82 |
4.04 |
3.83 |
208500.0 |
3.83 |
2021-01-29 |
4.1 |
4.01 |
4.09 |
4.06 |
96200.0 |
4.06 |
2021-01-28 |
4.18 |
3.98 |
4.18 |
4.0 |
154900.0 |
4.0 |
2021-01-27 |
4.37 |
4.07 |
4.3 |
4.19 |
121100.0 |
4.19 |
2021-01-26 |
4.49 |
4.3 |
4.47 |
4.34 |
95600.0 |
4.34 |
2021-01-25 |
4.6 |
4.38 |
4.59 |
4.47 |
132700.0 |
4.47 |
2021-01-22 |
4.55 |
4.36 |
4.55 |
4.48 |
188700.0 |
4.48 |
2021-01-21 |
4.64 |
4.34 |
4.6 |
4.44 |
273500.0 |
4.44 |
2021-01-20 |
4.95 |
4.61 |
4.9 |
4.76 |
331300.0 |
4.76 |
2021-01-19 |
5.18 |
4.6 |
5.16 |
4.8 |
409700.0 |
4.8 |
2021-01-15 |
5.39 |
5.16 |
5.38 |
5.16 |
11900.0 |
5.16 |
2021-01-14 |
5.45 |
5.27 |
5.45 |
5.27 |
11600.0 |
5.27 |
2021-01-13 |
5.49 |
5.15 |
5.15 |
5.46 |
38400.0 |
5.46 |
2021-01-12 |
5.0 |
4.88 |
4.92 |
4.92 |
28100.0 |
4.92 |
2021-01-11 |
4.9 |
4.78 |
4.85 |
4.8 |
18200.0 |
4.8 |
2021-01-08 |
4.85 |
4.7 |
4.85 |
4.7 |
3400.0 |
4.7 |
2021-01-07 |
4.82 |
4.73 |
4.82 |
4.73 |
5000.0 |
4.73 |
2021-01-06 |
4.95 |
4.76 |
4.78 |
4.76 |
9200.0 |
4.76 |
2021-01-05 |
4.97 |
4.78 |
4.97 |
4.78 |
11800.0 |
4.78 |
2021-01-04 |
5.14 |
4.99 |
4.99 |
5.01 |
14700.0 |
5.01 |
2020-12-31 |
4.96 |
4.77 |
4.77 |
4.85 |
12100.0 |
4.85 |
2020-12-30 |
4.85 |
4.74 |
4.74 |
4.8 |
12800.0 |
4.8 |
2020-12-29 |
4.88 |
4.8 |
4.88 |
4.8 |
5200.0 |
4.8 |
2020-12-28 |
5.0 |
4.88 |
5.0 |
4.88 |
14000.0 |
4.88 |
2020-12-24 |
4.94 |
4.8 |
4.9 |
4.8 |
10500.0 |
4.8 |
2020-12-23 |
5.02 |
4.91 |
4.91 |
4.91 |
12200.0 |
4.91 |
2020-12-22 |
5.1 |
4.99 |
4.99 |
5.06 |
12500.0 |
5.06 |
2020-12-21 |
5.06 |
4.93 |
5.01 |
5.01 |
15400.0 |
5.01 |
2020-12-18 |
5.12 |
4.96 |
4.96 |
5.12 |
15400.0 |
5.12 |
2020-12-17 |
5.07 |
5.0 |
5.01 |
5.07 |
6600.0 |
5.07 |
2020-12-16 |
5.01 |
4.9 |
5.01 |
5.01 |
3600.0 |
5.01 |
2020-12-15 |
5.06 |
4.95 |
4.95 |
5.06 |
9700.0 |
5.06 |
2020-12-14 |
5.0 |
4.89 |
4.93 |
5.0 |
19500.0 |
5.0 |
2020-12-11 |
4.84 |
4.71 |
4.71 |
4.84 |
4400.0 |
4.84 |
2020-12-10 |
4.93 |
4.79 |
4.9 |
4.83 |
14000.0 |
4.83 |
2020-12-09 |
5.15 |
4.97 |
4.97 |
5.1 |
29100.0 |
5.1 |
2020-12-08 |
5.04 |
4.84 |
4.84 |
5.02 |
33400.0 |
5.02 |
2020-12-07 |
4.68 |
4.56 |
4.63 |
4.61 |
13400.0 |
4.61 |
2020-12-04 |
4.63 |
4.5 |
4.52 |
4.62 |
8100.0 |
4.62 |
2020-12-03 |
4.63 |
4.54 |
4.62 |
4.6 |
13500.0 |
4.6 |
2020-12-02 |
4.68 |
4.58 |
4.62 |
4.63 |
11400.0 |
4.63 |
2020-12-01 |
4.75 |
4.68 |
4.71 |
4.71 |
7700.0 |
4.71 |
2020-11-30 |
4.64 |
4.38 |
4.49 |
4.64 |
25300.0 |
4.64 |
2020-11-27 |
4.9 |
4.75 |
4.9 |
4.86 |
3100.0 |
4.86 |
2020-11-25 |
4.86 |
4.74 |
4.82 |
4.8 |
10500.0 |
4.8 |
2020-11-24 |
5.01 |
4.77 |
5.0 |
4.9 |
23700.0 |
4.9 |
2020-11-23 |
5.12 |
4.88 |
4.88 |
5.09 |
28100.0 |
5.09 |
2020-11-20 |
4.84 |
4.65 |
4.65 |
4.84 |
12700.0 |
4.84 |
2020-11-19 |
4.82 |
4.65 |
4.82 |
4.73 |
18000.0 |
4.73 |
2020-11-18 |
4.95 |
4.78 |
4.78 |
4.85 |
20500.0 |
4.85 |
2020-11-17 |
4.78 |
4.63 |
4.7 |
4.65 |
48800.0 |
4.65 |
2020-11-16 |
4.74 |
4.52 |
4.52 |
4.53 |
82500.0 |
4.53 |
2020-11-13 |
4.05 |
3.96 |
4.05 |
3.96 |
500.0 |
3.96 |
2020-11-12 |
4.04 |
3.92 |
3.92 |
3.94 |
6900.0 |
3.94 |
2020-11-11 |
3.99 |
3.89 |
3.92 |
3.91 |
8700.0 |
3.91 |
2020-11-10 |
3.89 |
3.78 |
3.89 |
3.83 |
11200.0 |
3.83 |
2020-11-09 |
4.14 |
3.96 |
4.03 |
3.99 |
13900.0 |
3.99 |
2020-11-06 |
3.84 |
3.62 |
3.74 |
3.78 |
3200.0 |
3.78 |
2020-11-05 |
3.9 |
3.77 |
3.77 |
3.79 |
9000.0 |
3.79 |
2020-11-04 |
3.85 |
3.74 |
3.74 |
3.85 |
3200.0 |
3.85 |
2020-11-03 |
3.92 |
3.8 |
3.8 |
3.89 |
2800.0 |
3.89 |
2020-11-02 |
3.82 |
3.73 |
3.73 |
3.77 |
4100.0 |
3.77 |
2020-10-30 |
3.85 |
3.53 |
3.85 |
3.8 |
16500.0 |
3.8 |
2020-10-29 |
3.86 |
3.75 |
3.75 |
3.79 |
6200.0 |
3.79 |
2020-10-28 |
3.95 |
3.85 |
3.93 |
3.86 |
5200.0 |
3.86 |
2020-10-27 |
4.19 |
4.02 |
4.1 |
4.12 |
5300.0 |
4.12 |
2020-10-26 |
4.13 |
4.02 |
4.13 |
4.04 |
2600.0 |
4.04 |
2020-10-23 |
4.1 |
4.03 |
4.1 |
4.03 |
3000.0 |
4.03 |
2020-10-22 |
4.19 |
4.14 |
4.14 |
4.18 |
2900.0 |
4.18 |
2020-10-21 |
4.17 |
4.09 |
4.12 |
4.12 |
9100.0 |
4.12 |
2020-10-20 |
4.21 |
4.12 |
4.12 |
4.17 |
3500.0 |
4.17 |
2020-10-19 |
4.17 |
4.06 |
4.1 |
4.06 |
19900.0 |
4.06 |
2020-10-16 |
4.0 |
3.93 |
3.93 |
3.99 |
3000.0 |
3.99 |
2020-10-15 |
3.99 |
3.88 |
3.92 |
3.99 |
7400.0 |
3.99 |
2020-10-14 |
3.96 |
3.91 |
3.94 |
3.92 |
2800.0 |
3.92 |
2020-10-13 |
3.94 |
3.87 |
3.91 |
3.94 |
4600.0 |
3.94 |
2020-10-12 |
3.98 |
3.85 |
3.98 |
3.86 |
6200.0 |
3.86 |
2020-10-09 |
4.01 |
3.91 |
4.0 |
3.99 |
9100.0 |
3.99 |
2020-10-08 |
3.93 |
3.85 |
3.85 |
3.93 |
1100.0 |
3.93 |
2020-10-07 |
3.93 |
3.79 |
3.79 |
3.86 |
5700.0 |
3.86 |
2020-10-06 |
3.98 |
3.88 |
3.88 |
3.91 |
4300.0 |
3.91 |
2020-10-05 |
4.0 |
3.86 |
3.92 |
3.93 |
6700.0 |
3.93 |
2020-10-02 |
3.98 |
3.85 |
3.94 |
3.85 |
20100.0 |
3.85 |
2020-10-01 |
4.07 |
3.91 |
4.07 |
3.91 |
13100.0 |
3.91 |
2020-09-30 |
4.13 |
4.01 |
4.1 |
4.09 |
55300.0 |
4.09 |
2020-09-29 |
3.76 |
3.69 |
3.76 |
3.69 |
3100.0 |
3.69 |
2020-09-28 |
3.89 |
3.82 |
3.89 |
3.82 |
22500.0 |
3.82 |
2020-09-25 |
3.81 |
3.67 |
3.7 |
3.81 |
4800.0 |
3.81 |
2020-09-24 |
3.74 |
3.65 |
3.65 |
3.72 |
6200.0 |
3.72 |
2020-09-23 |
3.85 |
3.72 |
3.85 |
3.73 |
18900.0 |
3.73 |
2020-09-22 |
3.92 |
3.85 |
3.9 |
3.92 |
7500.0 |
3.92 |
2020-09-21 |
3.84 |
3.74 |
3.81 |
3.84 |
16600.0 |
3.84 |
2020-09-18 |
3.82 |
3.64 |
3.8 |
3.78 |
30000.0 |
3.78 |
2020-09-17 |
3.84 |
3.72 |
3.72 |
3.8 |
14400.0 |
3.8 |
2020-09-16 |
3.82 |
3.52 |
3.64 |
3.62 |
156700.0 |
3.62 |
2020-09-15 |
3.62 |
3.5 |
3.5 |
3.57 |
11500.0 |
3.57 |
2020-09-14 |
3.5 |
3.4 |
3.4 |
3.46 |
22000.0 |
3.46 |
2020-09-11 |
3.36 |
3.2 |
3.25 |
3.2 |
4900.0 |
3.2 |
2020-09-10 |
3.45 |
3.25 |
3.45 |
3.25 |
16000.0 |
3.25 |
2020-09-09 |
3.58 |
3.48 |
3.48 |
3.53 |
7100.0 |
3.53 |
2020-09-08 |
3.58 |
3.4 |
3.4 |
3.45 |
15800.0 |
3.45 |
2020-09-04 |
3.19 |
3.04 |
3.17 |
3.17 |
14800.0 |
3.17 |
2020-09-03 |
3.32 |
3.16 |
3.3 |
3.18 |
25100.0 |
3.18 |
2020-09-02 |
3.55 |
3.4 |
3.55 |
3.42 |
17900.0 |
3.42 |
2020-09-01 |
3.62 |
3.54 |
3.62 |
3.54 |
6200.0 |
3.54 |
2020-08-31 |
3.71 |
3.66 |
3.71 |
3.66 |
2800.0 |
3.66 |
2020-08-28 |
3.74 |
3.53 |
3.53 |
3.74 |
15700.0 |
3.74 |
2020-08-27 |
3.79 |
3.63 |
3.72 |
3.63 |
3000.0 |
3.63 |
2020-08-26 |
3.79 |
3.73 |
3.79 |
3.77 |
10400.0 |
3.77 |
2020-08-25 |
3.75 |
3.67 |
3.67 |
3.75 |
5900.0 |
3.75 |
2020-08-24 |
3.71 |
3.62 |
3.7 |
3.66 |
8900.0 |
3.66 |
2020-08-21 |
3.73 |
3.62 |
3.73 |
3.67 |
8100.0 |
3.67 |
2020-08-20 |
3.65 |
3.61 |
3.62 |
3.65 |
15200.0 |
3.65 |
2020-08-19 |
3.73 |
3.69 |
3.7 |
3.7 |
11300.0 |
3.7 |
2020-08-18 |
3.83 |
3.74 |
3.75 |
3.79 |
10700.0 |
3.79 |
2020-08-17 |
3.85 |
3.77 |
3.82 |
3.82 |
14600.0 |
3.82 |
2020-08-14 |
4.04 |
3.93 |
4.04 |
3.98 |
7300.0 |
3.98 |
2020-08-13 |
4.05 |
3.85 |
4.05 |
3.93 |
36500.0 |
3.93 |
2020-08-12 |
4.09 |
3.96 |
4.03 |
4.05 |
17500.0 |
4.05 |
2020-08-11 |
3.93 |
3.82 |
3.85 |
3.87 |
14800.0 |
3.87 |
2020-08-10 |
3.69 |
3.6 |
3.6 |
3.68 |
71800.0 |
3.68 |
2020-08-07 |
3.71 |
3.63 |
3.7 |
3.65 |
27000.0 |
3.65 |
2020-08-06 |
3.71 |
3.66 |
3.67 |
3.7 |
3000.0 |
3.7 |
2020-08-05 |
3.75 |
3.68 |
3.68 |
3.75 |
8500.0 |
3.75 |
2020-08-04 |
3.8 |
3.65 |
3.8 |
3.7 |
7500.0 |
3.7 |
2020-08-03 |
3.8 |
3.68 |
3.75 |
3.77 |
46200.0 |
3.77 |
2020-07-31 |
3.99 |
3.85 |
3.93 |
3.88 |
11200.0 |
3.88 |
2020-07-30 |
3.93 |
3.86 |
3.87 |
3.93 |
1600.0 |
3.93 |
2020-07-29 |
3.91 |
3.85 |
3.88 |
3.86 |
4900.0 |
3.86 |
2020-07-28 |
3.97 |
3.87 |
3.87 |
3.92 |
2200.0 |
3.92 |
2020-07-27 |
3.98 |
3.83 |
3.83 |
3.96 |
2100.0 |
3.96 |
2020-07-24 |
3.84 |
3.76 |
3.8 |
3.83 |
17500.0 |
3.83 |
2020-07-23 |
3.91 |
3.85 |
3.86 |
3.87 |
11200.0 |
3.87 |
2020-07-22 |
3.87 |
3.79 |
3.8 |
3.82 |
9300.0 |
3.82 |
2020-07-21 |
4.07 |
3.75 |
3.94 |
3.91 |
17800.0 |
3.91 |
2020-07-20 |
4.23 |
4.1 |
4.23 |
4.2 |
30000.0 |
4.2 |
2020-07-17 |
4.22 |
4.07 |
4.08 |
4.18 |
11300.0 |
4.18 |
2020-07-16 |
4.49 |
3.97 |
3.97 |
4.08 |
181500.0 |
4.08 |
2020-07-15 |
3.97 |
3.86 |
3.86 |
3.91 |
8700.0 |
3.91 |
2020-07-14 |
3.94 |
3.8 |
3.8 |
3.94 |
5800.0 |
3.94 |
2020-07-13 |
3.91 |
3.77 |
3.91 |
3.77 |
16000.0 |
3.77 |
2020-07-10 |
3.8 |
3.7 |
3.73 |
3.8 |
4900.0 |
3.8 |
2020-07-09 |
3.85 |
3.76 |
3.84 |
3.79 |
3300.0 |
3.79 |
2020-07-08 |
3.83 |
3.79 |
3.8 |
3.81 |
5200.0 |
3.81 |
2020-07-07 |
3.9 |
3.86 |
3.86 |
3.86 |
5300.0 |
3.86 |
2020-07-06 |
3.97 |
3.75 |
3.97 |
3.86 |
36800.0 |
3.86 |
2020-07-02 |
4.07 |
4.0 |
4.0 |
4.04 |
16100.0 |
4.04 |
2020-07-01 |
3.97 |
3.65 |
3.91 |
3.78 |
23200.0 |
3.78 |
2020-06-30 |
3.93 |
3.87 |
3.88 |
3.91 |
7600.0 |
3.91 |
2020-06-29 |
3.91 |
3.74 |
3.91 |
3.79 |
7000.0 |
3.79 |
2020-06-26 |
3.97 |
3.94 |
3.97 |
3.94 |
4300.0 |
3.94 |
2020-06-25 |
3.99 |
3.93 |
3.94 |
3.99 |
6700.0 |
3.99 |
2020-06-24 |
3.97 |
3.88 |
3.88 |
3.88 |
17700.0 |
3.88 |
2020-06-23 |
4.05 |
3.94 |
3.99 |
4.0 |
23100.0 |
4.0 |
2020-06-22 |
3.81 |
3.76 |
3.81 |
3.79 |
4000.0 |
3.79 |
2020-06-19 |
3.94 |
3.78 |
3.81 |
3.79 |
13900.0 |
3.79 |
2020-06-18 |
3.86 |
3.81 |
3.82 |
3.81 |
4200.0 |
3.81 |
2020-06-17 |
3.85 |
3.78 |
3.81 |
3.85 |
10100.0 |
3.85 |
2020-06-16 |
4.0 |
3.75 |
4.0 |
3.81 |
17700.0 |
3.81 |
2020-06-15 |
3.85 |
3.69 |
3.73 |
3.81 |
32800.0 |
3.81 |
2020-06-12 |
3.57 |
3.45 |
3.54 |
3.5 |
11900.0 |
3.5 |
2020-06-11 |
3.7 |
3.46 |
3.58 |
3.49 |
38600.0 |
3.49 |
2020-06-10 |
3.9 |
3.7 |
3.9 |
3.72 |
29400.0 |
3.72 |
2020-06-09 |
3.83 |
3.54 |
3.54 |
3.77 |
67400.0 |
3.77 |
2020-06-08 |
3.51 |
3.42 |
3.42 |
3.45 |
53300.0 |
3.45 |
2020-06-05 |
3.38 |
3.27 |
3.38 |
3.27 |
4500.0 |
3.27 |
2020-06-04 |
3.4 |
3.2 |
3.33 |
3.4 |
8900.0 |
3.4 |
2020-06-03 |
3.21 |
3.17 |
3.17 |
3.2 |
3300.0 |
3.2 |
2020-06-02 |
3.2 |
3.13 |
3.15 |
3.17 |
4500.0 |
3.17 |
2020-06-01 |
3.24 |
3.07 |
3.09 |
3.18 |
8500.0 |
3.18 |
2020-05-29 |
3.13 |
3.1 |
3.1 |
3.12 |
2600.0 |
3.12 |
2020-05-28 |
3.23 |
3.09 |
3.23 |
3.09 |
5300.0 |
3.09 |
2020-05-27 |
3.14 |
3.09 |
3.12 |
3.11 |
6500.0 |
3.11 |
2020-05-26 |
3.16 |
3.08 |
3.09 |
3.16 |
11400.0 |
3.16 |
2020-05-22 |
3.28 |
3.25 |
3.25 |
3.28 |
2800.0 |
3.28 |
2020-05-21 |
3.25 |
3.2 |
3.2 |
3.22 |
3800.0 |
3.22 |
2020-05-20 |
3.45 |
3.32 |
3.43 |
3.32 |
9800.0 |
3.32 |
2020-05-19 |
3.44 |
3.3 |
3.3 |
3.43 |
4700.0 |
3.43 |
2020-05-18 |
3.48 |
3.36 |
3.38 |
3.46 |
6600.0 |
3.46 |
2020-05-15 |
3.46 |
3.44 |
3.45 |
3.45 |
5000.0 |
3.45 |
2020-05-14 |
3.49 |
3.31 |
3.34 |
3.46 |
28800.0 |
3.46 |
2020-05-13 |
3.4 |
3.3 |
3.4 |
3.3 |
7200.0 |
3.3 |
2020-05-12 |
3.48 |
3.38 |
3.47 |
3.39 |
3900.0 |
3.39 |
2020-05-11 |
3.59 |
3.51 |
3.51 |
3.56 |
3800.0 |
3.56 |
2020-05-08 |
3.54 |
3.33 |
3.33 |
3.51 |
8000.0 |
3.51 |
2020-05-07 |
3.51 |
3.41 |
3.45 |
3.41 |
3800.0 |
3.41 |
2020-05-06 |
3.44 |
3.4 |
3.43 |
3.44 |
11700.0 |
3.44 |
2020-05-05 |
3.73 |
3.64 |
3.7 |
3.65 |
27300.0 |
3.65 |
2020-05-04 |
3.7 |
3.6 |
3.6 |
3.66 |
11300.0 |
3.66 |
2020-05-01 |
3.66 |
3.54 |
3.59 |
3.66 |
6700.0 |
3.66 |
2020-04-30 |
3.7 |
3.65 |
3.65 |
3.68 |
6100.0 |
3.68 |
2020-04-29 |
3.72 |
3.63 |
3.63 |
3.69 |
12700.0 |
3.69 |
2020-04-28 |
3.65 |
3.5 |
3.5 |
3.6 |
7400.0 |
3.6 |
2020-04-27 |
3.62 |
3.53 |
3.62 |
3.6 |
19900.0 |
3.6 |
2020-04-24 |
3.45 |
3.32 |
3.32 |
3.45 |
4300.0 |
3.45 |
2020-04-23 |
3.42 |
3.28 |
3.42 |
3.37 |
8300.0 |
3.37 |
2020-04-22 |
3.27 |
3.22 |
3.24 |
3.25 |
3200.0 |
3.25 |
2020-04-21 |
3.39 |
3.21 |
3.39 |
3.28 |
4100.0 |
3.28 |
2020-04-20 |
3.55 |
3.35 |
3.35 |
3.51 |
22900.0 |
3.51 |
2020-04-17 |
3.33 |
3.27 |
3.33 |
3.27 |
13200.0 |
3.27 |
2020-04-16 |
3.4 |
3.22 |
3.4 |
3.26 |
13400.0 |
3.26 |
2020-04-15 |
3.5 |
3.37 |
3.5 |
3.44 |
8800.0 |
3.44 |
2020-04-14 |
3.49 |
3.43 |
3.43 |
3.48 |
4100.0 |
3.48 |
2020-04-13 |
3.73 |
3.36 |
3.73 |
3.38 |
17600.0 |
3.38 |
2020-04-09 |
3.8 |
3.64 |
3.64 |
3.75 |
30400.0 |
3.75 |
2020-04-08 |
3.65 |
3.51 |
3.51 |
3.64 |
14800.0 |
3.64 |
2020-04-07 |
3.71 |
3.59 |
3.71 |
3.6 |
43800.0 |
3.6 |
2020-04-06 |
3.57 |
3.42 |
3.54 |
3.54 |
66900.0 |
3.54 |
2020-04-03 |
2.91 |
2.86 |
2.89 |
2.86 |
1900.0 |
2.86 |
2020-04-02 |
2.95 |
2.81 |
2.81 |
2.89 |
17100.0 |
2.89 |
2020-04-01 |
2.88 |
2.7 |
2.8 |
2.74 |
23900.0 |
2.74 |
2020-03-31 |
2.99 |
2.86 |
2.9 |
2.91 |
35500.0 |
2.91 |
2020-03-30 |
2.8 |
2.66 |
2.73 |
2.8 |
33100.0 |
2.8 |
2020-03-27 |
2.62 |
2.47 |
2.48 |
2.62 |
7800.0 |
2.62 |
2020-03-26 |
2.69 |
2.38 |
2.44 |
2.68 |
59200.0 |
2.68 |
2020-03-25 |
2.52 |
2.32 |
2.32 |
2.45 |
27700.0 |
2.45 |
2020-03-24 |
2.47 |
2.24 |
2.34 |
2.47 |
95200.0 |
2.47 |
2020-03-23 |
2.41 |
2.15 |
2.27 |
2.3 |
39400.0 |
2.3 |
2020-03-20 |
2.58 |
2.4 |
2.58 |
2.42 |
18800.0 |
2.42 |
2020-03-19 |
2.53 |
2.38 |
2.46 |
2.38 |
68800.0 |
2.38 |
2020-03-18 |
2.23 |
2.08 |
2.08 |
2.17 |
13800.0 |
2.17 |
2020-03-17 |
2.12 |
2.05 |
2.1 |
2.08 |
106600.0 |
2.08 |
2020-03-16 |
2.14 |
2.02 |
2.05 |
2.02 |
22900.0 |
2.02 |
2020-03-13 |
2.27 |
2.05 |
2.26 |
2.23 |
35800.0 |
2.23 |
2020-03-12 |
2.24 |
1.86 |
2.22 |
2.02 |
108800.0 |
2.02 |
2020-03-11 |
2.58 |
2.38 |
2.56 |
2.42 |
64700.0 |
2.42 |
2020-03-10 |
2.75 |
2.62 |
2.75 |
2.74 |
37900.0 |
2.74 |
2020-03-09 |
2.91 |
2.59 |
2.6 |
2.68 |
34900.0 |
2.68 |
2020-03-06 |
3.13 |
2.9 |
3.13 |
3.06 |
21500.0 |
3.06 |
2020-03-05 |
3.21 |
3.08 |
3.15 |
3.17 |
29200.0 |
3.17 |
2020-03-04 |
3.45 |
3.25 |
3.4 |
3.43 |
28800.0 |
3.43 |
2020-03-03 |
3.63 |
3.44 |
3.59 |
3.44 |
12800.0 |
3.44 |
2020-03-02 |
3.66 |
3.48 |
3.48 |
3.57 |
25600.0 |
3.57 |
2020-02-28 |
3.67 |
3.45 |
3.45 |
3.61 |
37100.0 |
3.61 |
2020-02-27 |
3.76 |
3.46 |
3.67 |
3.6 |
33200.0 |
3.6 |
2020-02-26 |
3.88 |
3.77 |
3.86 |
3.79 |
15400.0 |
3.79 |
2020-02-25 |
3.87 |
3.71 |
3.84 |
3.72 |
16500.0 |
3.72 |
2020-02-24 |
3.89 |
3.83 |
3.83 |
3.83 |
17500.0 |
3.83 |
2020-02-21 |
4.17 |
4.09 |
4.1 |
4.1 |
15900.0 |
4.1 |
2020-02-20 |
4.19 |
4.07 |
4.12 |
4.16 |
25600.0 |
4.16 |
2020-02-19 |
4.19 |
3.96 |
4.16 |
4.1 |
57300.0 |
4.1 |
2020-02-18 |
4.36 |
4.3 |
4.34 |
4.35 |
61700.0 |
4.35 |