名前 | MiMedx Group Inc Common Stock |
ティッカー | MDXG |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.95 | 9.61 | 9.93 | 9.64 | 232900.0 | 9.64 |
2021-02-12 | 10.08 | 9.61 | 10.0 | 9.89 | 280300.0 | 9.89 |
2021-02-11 | 10.28 | 9.63 | 10.2 | 10.18 | 606500.0 | 10.18 |
2021-02-10 | 10.75 | 10.09 | 10.63 | 10.21 | 352200.0 | 10.21 |
2021-02-09 | 10.95 | 10.36 | 10.6 | 10.65 | 534100.0 | 10.65 |
2021-02-08 | 10.66 | 10.03 | 10.13 | 10.63 | 728800.0 | 10.63 |
2021-02-05 | 10.2 | 9.9 | 9.98 | 10.12 | 434600.0 | 10.12 |
2021-02-04 | 10.19 | 9.65 | 9.77 | 10.05 | 509300.0 | 10.05 |
2021-02-03 | 10.01 | 9.51 | 9.99 | 9.93 | 359700.0 | 9.93 |
2021-02-02 | 10.23 | 9.64 | 9.75 | 9.89 | 582000.0 | 9.89 |
2021-02-01 | 10.0 | 9.3 | 10.0 | 9.77 | 343100.0 | 9.77 |
2021-01-29 | 9.99 | 8.85 | 9.24 | 9.82 | 813400.0 | 9.82 |
2021-01-28 | 9.82 | 8.96 | 9.2 | 9.24 | 838400.0 | 9.24 |
2021-01-27 | 9.44 | 8.01 | 8.32 | 9.14 | 1032400.0 | 9.14 |
2021-01-26 | 8.98 | 8.43 | 8.63 | 8.48 | 511000.0 | 8.48 |
2021-01-25 | 9.01 | 8.36 | 8.87 | 8.57 | 470100.0 | 8.57 |
2021-01-22 | 9.01 | 8.72 | 8.8 | 8.88 | 327300.0 | 8.88 |
2021-01-21 | 9.04 | 8.7 | 9.02 | 8.82 | 435300.0 | 8.82 |
2021-01-20 | 9.27 | 8.86 | 9.07 | 8.95 | 314200.0 | 8.95 |
2021-01-19 | 9.29 | 8.77 | 8.93 | 9.0 | 534800.0 | 9.0 |
2021-01-15 | 9.35 | 8.68 | 9.15 | 8.77 | 477400.0 | 8.77 |
2021-01-14 | 9.32 | 8.7 | 9.1 | 9.13 | 653400.0 | 9.13 |
2021-01-13 | 9.71 | 8.89 | 9.0 | 9.1 | 773900.0 | 9.1 |
2021-01-12 | 9.21 | 8.88 | 9.1 | 9.03 | 496300.0 | 9.03 |
2021-01-11 | 9.63 | 9.0 | 9.48 | 9.1 | 478000.0 | 9.1 |
2021-01-08 | 10.46 | 9.26 | 10.13 | 9.56 | 992700.0 | 9.56 |
2021-01-07 | 10.51 | 9.25 | 9.25 | 10.31 | 986000.0 | 10.31 |
2021-01-06 | 9.43 | 9.01 | 9.01 | 9.34 | 503800.0 | 9.34 |
2021-01-05 | 9.37 | 8.95 | 9.14 | 9.18 | 459700.0 | 9.18 |
2021-01-04 | 9.37 | 8.75 | 8.8 | 9.16 | 499700.0 | 9.16 |
2020-12-31 | 9.63 | 9.07 | 9.62 | 9.08 | 381900.0 | 9.08 |
2020-12-30 | 9.75 | 9.06 | 9.42 | 9.62 | 514200.0 | 9.62 |
2020-12-29 | 9.31 | 8.75 | 9.06 | 9.28 | 592600.0 | 9.28 |
2020-12-28 | 9.78 | 8.65 | 9.51 | 8.69 | 861500.0 | 8.69 |
2020-12-24 | 9.79 | 9.33 | 9.53 | 9.4 | 373600.0 | 9.4 |
2020-12-23 | 10.12 | 9.29 | 10.11 | 9.5 | 909400.0 | 9.5 |
2020-12-22 | 10.38 | 9.6 | 9.95 | 10.17 | 1953200.0 | 10.17 |
2020-12-21 | 10.25 | 9.32 | 9.7 | 10.03 | 1969200.0 | 10.03 |
2020-12-18 | 10.3 | 9.15 | 9.3 | 9.56 | 9859200.0 | 9.56 |
2020-12-17 | 9.55 | 7.85 | 7.91 | 9.3 | 4921200.0 | 9.3 |
2020-12-16 | 9.04 | 6.86 | 6.94 | 7.83 | 10922800.0 | 7.83 |
2020-12-15 | 6.94 | 6.43 | 6.55 | 6.58 | 1123500.0 | 6.58 |
2020-12-14 | 6.55 | 5.94 | 6.0 | 6.5 | 1574000.0 | 6.5 |
2020-12-11 | 6.13 | 5.75 | 5.92 | 5.94 | 320200.0 | 5.94 |
2020-12-10 | 6.32 | 5.87 | 5.9 | 5.92 | 384400.0 | 5.92 |
2020-12-09 | 6.2 | 5.84 | 6.0 | 5.87 | 474700.0 | 5.87 |
2020-12-08 | 6.18 | 5.55 | 6.04 | 6.02 | 1102100.0 | 6.02 |
2020-12-07 | 6.51 | 5.96 | 6.2 | 6.01 | 545500.0 | 6.01 |
2020-12-04 | 6.6 | 6.15 | 6.5 | 6.19 | 570300.0 | 6.19 |
2020-12-03 | 6.75 | 6.5 | 6.73 | 6.53 | 435300.0 | 6.53 |
2020-12-02 | 6.76 | 6.53 | 6.64 | 6.68 | 227300.0 | 6.68 |
2020-12-01 | 6.79 | 6.55 | 6.79 | 6.67 | 198900.0 | 6.67 |
2020-11-30 | 6.83 | 6.6 | 6.64 | 6.71 | 364700.0 | 6.71 |
2020-11-27 | 6.71 | 6.46 | 6.52 | 6.64 | 269600.0 | 6.64 |
2020-11-25 | 6.75 | 6.37 | 6.42 | 6.54 | 323400.0 | 6.54 |
2020-11-24 | 6.7 | 6.35 | 6.6 | 6.5 | 337600.0 | 6.5 |
2020-11-23 | 7.0 | 6.44 | 6.65 | 6.54 | 389500.0 | 6.54 |
2020-11-20 | 6.94 | 6.55 | 6.94 | 6.61 | 352700.0 | 6.61 |
2020-11-19 | 7.05 | 6.64 | 6.7 | 6.79 | 791100.0 | 6.79 |
2020-11-18 | 7.2 | 6.5 | 6.85 | 6.64 | 951700.0 | 6.64 |
2020-11-17 | 6.75 | 6.5 | 6.66 | 6.66 | 334700.0 | 6.66 |
2020-11-16 | 6.78 | 6.1 | 6.3 | 6.58 | 1348800.0 | 6.58 |
2020-11-13 | 6.3 | 6.08 | 6.19 | 6.27 | 487000.0 | 6.27 |
2020-11-12 | 6.2 | 5.78 | 5.78 | 6.14 | 473500.0 | 6.14 |
2020-11-11 | 6.02 | 5.32 | 6.02 | 5.78 | 432800.0 | 5.78 |
2020-11-10 | 6.19 | 5.87 | 6.0 | 5.94 | 417100.0 | 5.94 |
2020-11-09 | 6.51 | 5.86 | 6.26 | 6.02 | 1000700.0 | 6.02 |
2020-11-06 | 6.86 | 6.05 | 6.75 | 6.21 | 483700.0 | 6.21 |
2020-11-05 | 7.35 | 6.64 | 7.0 | 6.78 | 453100.0 | 6.78 |
2020-11-04 | 7.3 | 6.61 | 6.74 | 7.23 | 862200.0 | 7.23 |
2020-11-03 | 6.72 | 6.28 | 6.35 | 6.56 | 256300.0 | 6.56 |
2020-11-02 | 6.67 | 5.5 | 5.5 | 6.1 | 373600.0 | 6.1 |
2020-10-30 | 5.94 | 5.32 | 5.75 | 5.32 | 292900.0 | 5.32 |
2020-10-29 | 5.99 | 5.53 | 5.8 | 5.75 | 288500.0 | 5.75 |
2020-10-28 | 6.04 | 5.78 | 5.79 | 5.8 | 93100.0 | 5.8 |
2020-10-27 | 6.0 | 5.8 | 5.85 | 5.84 | 52600.0 | 5.84 |
2020-10-26 | 6.05 | 5.85 | 6.0 | 5.91 | 91600.0 | 5.91 |
2020-10-23 | 6.37 | 5.52 | 6.37 | 5.86 | 242800.0 | 5.86 |
2020-10-22 | 6.45 | 6.32 | 6.42 | 6.38 | 635400.0 | 6.38 |
2020-10-21 | 6.49 | 6.4 | 6.42 | 6.41 | 42400.0 | 6.41 |
2020-10-20 | 6.5 | 6.4 | 6.41 | 6.47 | 16900.0 | 6.47 |
2020-10-19 | 6.66 | 6.4 | 6.6 | 6.55 | 75500.0 | 6.55 |
2020-10-16 | 6.67 | 6.45 | 6.58 | 6.52 | 155700.0 | 6.52 |
2020-10-15 | 6.62 | 6.5 | 6.57 | 6.59 | 67500.0 | 6.59 |
2020-10-14 | 6.72 | 6.55 | 6.63 | 6.58 | 98500.0 | 6.58 |
2020-10-13 | 6.74 | 6.56 | 6.66 | 6.74 | 44400.0 | 6.74 |
2020-10-12 | 6.74 | 6.4 | 6.69 | 6.71 | 104800.0 | 6.71 |
2020-10-09 | 6.74 | 6.52 | 6.52 | 6.68 | 183200.0 | 6.68 |
2020-10-08 | 6.74 | 6.4 | 6.55 | 6.61 | 108300.0 | 6.61 |
2020-10-07 | 6.62 | 6.46 | 6.59 | 6.5 | 133500.0 | 6.5 |
2020-10-06 | 6.68 | 6.51 | 6.51 | 6.61 | 113800.0 | 6.61 |
2020-10-05 | 6.69 | 6.52 | 6.52 | 6.65 | 101500.0 | 6.65 |
2020-10-02 | 6.67 | 6.4 | 6.45 | 6.67 | 88300.0 | 6.67 |
2020-10-01 | 6.6 | 6.35 | 6.45 | 6.5 | 113300.0 | 6.5 |
2020-09-30 | 6.74 | 6.25 | 6.3 | 6.36 | 213800.0 | 6.36 |
2020-09-29 | 6.65 | 6.25 | 6.63 | 6.36 | 67800.0 | 6.36 |
2020-09-28 | 6.74 | 6.4 | 6.4 | 6.62 | 34700.0 | 6.62 |
2020-09-25 | 6.64 | 6.35 | 6.35 | 6.4 | 43700.0 | 6.4 |
2020-09-24 | 6.45 | 6.25 | 6.31 | 6.35 | 71900.0 | 6.35 |
2020-09-23 | 6.45 | 6.32 | 6.39 | 6.44 | 51600.0 | 6.44 |
2020-09-22 | 6.5 | 6.24 | 6.38 | 6.28 | 58500.0 | 6.28 |
2020-09-21 | 6.8 | 6.2 | 6.2 | 6.35 | 134800.0 | 6.35 |
2020-09-18 | 6.5 | 6.4 | 6.46 | 6.48 | 53200.0 | 6.48 |
2020-09-17 | 6.47 | 6.3 | 6.36 | 6.45 | 40600.0 | 6.45 |
2020-09-16 | 6.49 | 6.11 | 6.25 | 6.44 | 47000.0 | 6.44 |
2020-09-15 | 6.5 | 6.11 | 6.36 | 6.25 | 43200.0 | 6.25 |
2020-09-14 | 6.6 | 5.95 | 6.0 | 6.31 | 150900.0 | 6.31 |
2020-09-11 | 6.5 | 5.5 | 5.51 | 5.87 | 111400.0 | 5.87 |
2020-09-10 | 6.5 | 6.05 | 6.42 | 6.05 | 74200.0 | 6.05 |
2020-09-09 | 6.58 | 6.05 | 6.58 | 6.45 | 70300.0 | 6.45 |
2020-09-08 | 6.75 | 6.46 | 6.46 | 6.5 | 62200.0 | 6.5 |
2020-09-04 | 6.52 | 6.01 | 6.01 | 6.5 | 151500.0 | 6.5 |
2020-09-03 | 6.7 | 5.68 | 6.55 | 6.6 | 137000.0 | 6.6 |
2020-09-02 | 6.84 | 6.53 | 6.6 | 6.7 | 104100.0 | 6.7 |
2020-09-01 | 6.92 | 6.61 | 6.8 | 6.8 | 353400.0 | 6.8 |
2020-08-31 | 6.99 | 6.75 | 6.75 | 6.8 | 157000.0 | 6.8 |
2020-08-28 | 6.9 | 6.75 | 6.78 | 6.8 | 148200.0 | 6.8 |
2020-08-27 | 6.91 | 6.71 | 6.72 | 6.9 | 102900.0 | 6.9 |
2020-08-26 | 7.0 | 6.65 | 6.65 | 6.9 | 313700.0 | 6.9 |
2020-08-25 | 7.0 | 6.65 | 7.0 | 6.95 | 96800.0 | 6.95 |
2020-08-24 | 7.0 | 6.75 | 6.82 | 6.82 | 87600.0 | 6.82 |
2020-08-21 | 6.9 | 6.65 | 6.84 | 6.75 | 186200.0 | 6.75 |
2020-08-20 | 7.05 | 6.67 | 7.05 | 6.72 | 193500.0 | 6.72 |
2020-08-19 | 7.09 | 6.8 | 7.04 | 6.88 | 149700.0 | 6.88 |
2020-08-18 | 7.24 | 6.85 | 7.24 | 6.94 | 128300.0 | 6.94 |
2020-08-17 | 7.25 | 6.7 | 6.74 | 7.0 | 573600.0 | 7.0 |
2020-08-14 | 6.74 | 6.4 | 6.4 | 6.57 | 225100.0 | 6.57 |
2020-08-13 | 6.47 | 6.16 | 6.3 | 6.38 | 278400.0 | 6.38 |
2020-08-12 | 6.27 | 5.88 | 5.99 | 6.22 | 75100.0 | 6.22 |
2020-08-11 | 6.39 | 5.8 | 6.39 | 5.98 | 207400.0 | 5.98 |
2020-08-10 | 6.39 | 6.0 | 6.05 | 6.11 | 242600.0 | 6.11 |
2020-08-07 | 6.22 | 5.95 | 5.95 | 6.01 | 311900.0 | 6.01 |
2020-08-06 | 6.12 | 5.85 | 5.9 | 6.0 | 399500.0 | 6.0 |
2020-08-05 | 6.12 | 5.65 | 5.78 | 5.9 | 361500.0 | 5.9 |
2020-08-04 | 5.9 | 5.54 | 5.75 | 5.7 | 187200.0 | 5.7 |
2020-08-03 | 5.99 | 5.5 | 5.54 | 5.77 | 395200.0 | 5.77 |
2020-07-31 | 5.65 | 5.51 | 5.51 | 5.54 | 616600.0 | 5.54 |
2020-07-30 | 5.54 | 5.4 | 5.5 | 5.5 | 35700.0 | 5.5 |
2020-07-29 | 5.55 | 5.4 | 5.5 | 5.5 | 608700.0 | 5.5 |
2020-07-28 | 5.68 | 5.4 | 5.46 | 5.52 | 113800.0 | 5.52 |
2020-07-27 | 5.65 | 5.46 | 5.55 | 5.46 | 89100.0 | 5.46 |
2020-07-24 | 5.6 | 5.4 | 5.4 | 5.5 | 104300.0 | 5.5 |
2020-07-23 | 5.64 | 5.42 | 5.48 | 5.42 | 97000.0 | 5.42 |
2020-07-22 | 5.5 | 5.15 | 5.3 | 5.44 | 153500.0 | 5.44 |
2020-07-21 | 5.65 | 4.95 | 5.03 | 5.12 | 231700.0 | 5.12 |
2020-07-20 | 5.12 | 5.0 | 5.03 | 5.06 | 48400.0 | 5.06 |
2020-07-17 | 5.2 | 5.0 | 5.2 | 5.03 | 290100.0 | 5.03 |
2020-07-16 | 5.35 | 5.0 | 5.35 | 5.2 | 143200.0 | 5.2 |
2020-07-15 | 5.38 | 5.1 | 5.38 | 5.35 | 137800.0 | 5.35 |
2020-07-14 | 5.46 | 4.86 | 5.0 | 5.39 | 236300.0 | 5.39 |
2020-07-13 | 5.25 | 4.9 | 5.15 | 5.0 | 262200.0 | 5.0 |
2020-07-10 | 5.25 | 5.12 | 5.2 | 5.15 | 124800.0 | 5.15 |
2020-07-09 | 5.36 | 5.1 | 5.33 | 5.25 | 127700.0 | 5.25 |
2020-07-08 | 5.4 | 5.3 | 5.39 | 5.35 | 594100.0 | 5.35 |
2020-07-07 | 5.45 | 5.34 | 5.4 | 5.4 | 388400.0 | 5.4 |
2020-07-06 | 5.55 | 4.85 | 4.97 | 5.4 | 482400.0 | 5.4 |
2020-07-02 | 5.5 | 4.88 | 5.5 | 4.99 | 448100.0 | 4.99 |
2020-07-01 | 5.55 | 5.3 | 5.35 | 5.4 | 137700.0 | 5.4 |
2020-06-30 | 5.44 | 5.25 | 5.25 | 5.4 | 115500.0 | 5.4 |
2020-06-29 | 5.45 | 5.15 | 5.45 | 5.25 | 62200.0 | 5.25 |
2020-06-26 | 5.5 | 5.21 | 5.49 | 5.4 | 99700.0 | 5.4 |
2020-06-25 | 5.64 | 5.25 | 5.25 | 5.45 | 135600.0 | 5.45 |
2020-06-24 | 5.35 | 4.9 | 4.93 | 5.35 | 61500.0 | 5.35 |
2020-06-23 | 5.53 | 4.73 | 5.28 | 5.01 | 190400.0 | 5.01 |
2020-06-22 | 5.33 | 4.7 | 5.2 | 5.25 | 161000.0 | 5.25 |
2020-06-19 | 6.2 | 5.05 | 5.51 | 5.19 | 375600.0 | 5.19 |
2020-06-18 | 6.25 | 4.72 | 4.79 | 5.5 | 848800.0 | 5.5 |
2020-06-17 | 4.95 | 3.5 | 3.5 | 4.68 | 506500.0 | 4.68 |
2020-06-16 | 3.74 | 3.52 | 3.7 | 3.53 | 205600.0 | 3.53 |
2020-06-15 | 3.74 | 3.39 | 3.39 | 3.65 | 57500.0 | 3.65 |
2020-06-12 | 3.59 | 3.38 | 3.55 | 3.47 | 183700.0 | 3.47 |
2020-06-11 | 3.8 | 3.35 | 3.47 | 3.56 | 208400.0 | 3.56 |
2020-06-10 | 3.65 | 3.4 | 3.61 | 3.51 | 176300.0 | 3.51 |
2020-06-09 | 3.65 | 3.4 | 3.48 | 3.58 | 99300.0 | 3.58 |
2020-06-08 | 3.51 | 3.35 | 3.49 | 3.47 | 436600.0 | 3.47 |
2020-06-05 | 3.52 | 3.46 | 3.47 | 3.5 | 249500.0 | 3.5 |
2020-06-04 | 3.55 | 3.43 | 3.46 | 3.46 | 149200.0 | 3.46 |
2020-06-03 | 3.6 | 3.5 | 3.6 | 3.5 | 204800.0 | 3.5 |
2020-06-02 | 3.61 | 3.56 | 3.6 | 3.6 | 111300.0 | 3.6 |
2020-06-01 | 3.61 | 3.55 | 3.58 | 3.6 | 158500.0 | 3.6 |
2020-05-29 | 3.63 | 3.58 | 3.63 | 3.59 | 171000.0 | 3.59 |
2020-05-28 | 3.65 | 3.55 | 3.63 | 3.63 | 697300.0 | 3.63 |
2020-05-27 | 3.69 | 3.62 | 3.65 | 3.63 | 186600.0 | 3.63 |
2020-05-26 | 3.8 | 3.61 | 3.79 | 3.62 | 721500.0 | 3.62 |
2020-05-22 | 3.81 | 3.7 | 3.8 | 3.79 | 284700.0 | 3.79 |
2020-05-21 | 3.81 | 3.75 | 3.8 | 3.81 | 739600.0 | 3.81 |
2020-05-20 | 3.82 | 3.69 | 3.8 | 3.81 | 334000.0 | 3.81 |
2020-05-19 | 3.84 | 3.69 | 3.69 | 3.8 | 225900.0 | 3.8 |
2020-05-18 | 3.74 | 3.61 | 3.62 | 3.7 | 330600.0 | 3.7 |
2020-05-15 | 3.65 | 3.57 | 3.62 | 3.62 | 55900.0 | 3.62 |
2020-05-14 | 3.64 | 3.59 | 3.64 | 3.64 | 105800.0 | 3.64 |
2020-05-13 | 3.62 | 3.55 | 3.55 | 3.62 | 49700.0 | 3.62 |
2020-05-12 | 3.62 | 3.5 | 3.55 | 3.6 | 70000.0 | 3.6 |
2020-05-11 | 3.62 | 3.47 | 3.61 | 3.61 | 118600.0 | 3.61 |
2020-05-08 | 3.64 | 3.3 | 3.56 | 3.57 | 177600.0 | 3.57 |
2020-05-07 | 3.67 | 3.55 | 3.55 | 3.57 | 108200.0 | 3.57 |
2020-05-06 | 3.62 | 3.46 | 3.6 | 3.54 | 43700.0 | 3.54 |
2020-05-05 | 3.61 | 3.4 | 3.6 | 3.43 | 151900.0 | 3.43 |
2020-05-04 | 3.75 | 3.4 | 3.75 | 3.55 | 163900.0 | 3.55 |
2020-05-01 | 3.8 | 3.7 | 3.77 | 3.75 | 137800.0 | 3.75 |
2020-04-30 | 3.97 | 3.65 | 3.87 | 3.94 | 199900.0 | 3.94 |
2020-04-29 | 3.85 | 3.61 | 3.61 | 3.8 | 441000.0 | 3.8 |
2020-04-28 | 3.89 | 3.5 | 3.88 | 3.62 | 208400.0 | 3.62 |
2020-04-27 | 3.89 | 3.8 | 3.83 | 3.87 | 35000.0 | 3.87 |
2020-04-24 | 3.9 | 3.7 | 3.9 | 3.79 | 133600.0 | 3.79 |
2020-04-23 | 3.92 | 3.7 | 3.92 | 3.83 | 92200.0 | 3.83 |
2020-04-22 | 3.92 | 3.78 | 3.78 | 3.92 | 65000.0 | 3.92 |
2020-04-21 | 3.78 | 3.51 | 3.7 | 3.7 | 133600.0 | 3.7 |
2020-04-20 | 3.85 | 3.57 | 3.8 | 3.72 | 126100.0 | 3.72 |
2020-04-17 | 3.98 | 3.8 | 3.98 | 3.82 | 107300.0 | 3.82 |
2020-04-16 | 4.0 | 3.62 | 4.0 | 3.7 | 206500.0 | 3.7 |
2020-04-15 | 4.14 | 3.81 | 4.05 | 3.92 | 240600.0 | 3.92 |
2020-04-14 | 4.34 | 3.88 | 4.0 | 4.2 | 196700.0 | 4.2 |
2020-04-13 | 4.0 | 3.6 | 3.9 | 3.75 | 165700.0 | 3.75 |
2020-04-09 | 4.35 | 3.65 | 3.65 | 4.0 | 395900.0 | 4.0 |
2020-04-08 | 3.65 | 3.5 | 3.5 | 3.6 | 86500.0 | 3.6 |
2020-04-07 | 3.6 | 3.45 | 3.49 | 3.49 | 185900.0 | 3.49 |
2020-04-06 | 3.61 | 3.22 | 3.22 | 3.42 | 221500.0 | 3.42 |
2020-04-03 | 3.35 | 3.12 | 3.28 | 3.2 | 185200.0 | 3.2 |
2020-04-02 | 3.45 | 3.25 | 3.25 | 3.27 | 340500.0 | 3.27 |
2020-04-01 | 3.4 | 3.12 | 3.4 | 3.25 | 222700.0 | 3.25 |
2020-03-31 | 3.85 | 3.3 | 3.53 | 3.49 | 720900.0 | 3.49 |
2020-03-30 | 3.8 | 3.4 | 3.78 | 3.59 | 403600.0 | 3.59 |
2020-03-27 | 3.95 | 3.53 | 3.77 | 3.65 | 152000.0 | 3.65 |
2020-03-26 | 3.81 | 3.35 | 3.55 | 3.75 | 363500.0 | 3.75 |
2020-03-25 | 3.5 | 3.25 | 3.49 | 3.49 | 247500.0 | 3.49 |
2020-03-24 | 3.87 | 3.1 | 3.3 | 3.17 | 274400.0 | 3.17 |
2020-03-23 | 3.4 | 2.95 | 3.25 | 3.3 | 357900.0 | 3.3 |
2020-03-20 | 3.91 | 3.0 | 3.6 | 3.35 | 651200.0 | 3.35 |
2020-03-19 | 3.88 | 2.95 | 3.45 | 3.6 | 719800.0 | 3.6 |
2020-03-18 | 4.1 | 3.1 | 4.09 | 3.37 | 1521700.0 | 3.37 |
2020-03-17 | 5.0 | 3.0 | 4.38 | 4.14 | 564100.0 | 4.14 |
2020-03-16 | 4.94 | 4.25 | 4.25 | 4.3 | 391300.0 | 4.3 |
2020-03-13 | 5.24 | 4.95 | 5.04 | 5.15 | 433300.0 | 5.15 |
2020-03-12 | 5.25 | 4.01 | 5.0 | 4.85 | 1108700.0 | 4.85 |
2020-03-11 | 5.99 | 5.21 | 5.99 | 5.45 | 334300.0 | 5.45 |
2020-03-10 | 6.28 | 5.65 | 6.15 | 5.97 | 168800.0 | 5.97 |
2020-03-09 | 6.5 | 6.05 | 6.35 | 6.05 | 388700.0 | 6.05 |
2020-03-06 | 6.61 | 6.45 | 6.5 | 6.55 | 296200.0 | 6.55 |
2020-03-05 | 6.74 | 6.45 | 6.45 | 6.55 | 89200.0 | 6.55 |
2020-03-04 | 6.9 | 6.45 | 6.9 | 6.45 | 88100.0 | 6.45 |
2020-03-03 | 7.0 | 6.45 | 6.8 | 6.45 | 143400.0 | 6.45 |
2020-03-02 | 6.85 | 6.47 | 6.48 | 6.83 | 80000.0 | 6.83 |
2020-02-28 | 6.83 | 6.25 | 6.73 | 6.46 | 518500.0 | 6.46 |
2020-02-27 | 7.1 | 6.83 | 7.0 | 6.85 | 267500.0 | 6.85 |
2020-02-26 | 7.35 | 6.8 | 6.88 | 7.13 | 158300.0 | 7.13 |
2020-02-25 | 7.4 | 6.85 | 7.16 | 6.94 | 195500.0 | 6.94 |
2020-02-24 | 7.45 | 7.06 | 7.34 | 7.15 | 170900.0 | 7.15 |
2020-02-21 | 7.9 | 7.32 | 7.45 | 7.54 | 510800.0 | 7.54 |
2020-02-20 | 7.6 | 7.35 | 7.35 | 7.51 | 250300.0 | 7.51 |
2020-02-19 | 7.45 | 7.25 | 7.45 | 7.35 | 117900.0 | 7.35 |
2020-02-18 | 7.44 | 7.2 | 7.44 | 7.33 | 62600.0 | 7.33 |