MTBC Inc. Common Stockのデータ
- Home
- MTBC Inc. Common Stockの株価データ
MTBC Inc. Common Stockの基本情報
名前 |
MTBC Inc. Common Stock |
ティッカー |
MTBC |
国 |
United States |
上場年 |
2014.0 |
セクター |
Technology |
MTBC Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
11.33 |
10.82 |
10.92 |
10.95 |
277200.0 |
10.95 |
2021-02-12 |
11.14 |
10.51 |
10.81 |
10.65 |
151100.0 |
10.65 |
2021-02-11 |
11.99 |
10.76 |
11.88 |
10.85 |
294800.0 |
10.85 |
2021-02-10 |
12.84 |
11.65 |
12.69 |
11.88 |
211800.0 |
11.88 |
2021-02-09 |
12.6 |
11.03 |
11.12 |
12.1 |
483400.0 |
12.1 |
2021-02-08 |
11.2 |
10.71 |
10.79 |
11.0 |
213900.0 |
11.0 |
2021-02-05 |
10.82 |
10.45 |
10.7 |
10.75 |
105900.0 |
10.75 |
2021-02-04 |
10.91 |
10.52 |
10.65 |
10.62 |
129500.0 |
10.62 |
2021-02-03 |
11.03 |
10.53 |
10.79 |
10.65 |
112700.0 |
10.65 |
2021-02-02 |
11.09 |
10.6 |
11.03 |
10.78 |
166700.0 |
10.78 |
2021-02-01 |
11.75 |
10.69 |
11.49 |
10.8 |
184000.0 |
10.8 |
2021-01-29 |
12.2 |
11.06 |
11.5 |
11.42 |
227300.0 |
11.42 |
2021-01-28 |
12.1 |
10.51 |
10.89 |
11.87 |
505600.0 |
11.87 |
2021-01-27 |
10.53 |
10.19 |
10.52 |
10.31 |
163500.0 |
10.31 |
2021-01-26 |
10.86 |
10.3 |
10.34 |
10.72 |
229600.0 |
10.72 |
2021-01-25 |
10.64 |
10.16 |
10.4 |
10.27 |
202600.0 |
10.27 |
2021-01-22 |
10.52 |
10.11 |
10.5 |
10.25 |
121400.0 |
10.25 |
2021-01-21 |
11.0 |
10.25 |
10.55 |
10.52 |
133800.0 |
10.52 |
2021-01-20 |
11.0 |
10.25 |
10.93 |
10.28 |
195400.0 |
10.28 |
2021-01-19 |
11.13 |
9.67 |
9.71 |
10.74 |
350400.0 |
10.74 |
2021-01-15 |
10.22 |
9.47 |
10.09 |
9.58 |
129400.0 |
9.58 |
2021-01-14 |
10.24 |
9.37 |
9.58 |
10.1 |
179100.0 |
10.1 |
2021-01-13 |
9.65 |
9.11 |
9.18 |
9.56 |
182400.0 |
9.56 |
2021-01-12 |
9.4 |
9.13 |
9.25 |
9.13 |
89200.0 |
9.13 |
2021-01-11 |
9.39 |
9.05 |
9.35 |
9.27 |
154800.0 |
9.27 |
2021-01-08 |
9.66 |
9.22 |
9.52 |
9.38 |
135900.0 |
9.38 |
2021-01-07 |
9.91 |
9.35 |
9.61 |
9.52 |
210200.0 |
9.52 |
2021-01-06 |
9.97 |
9.53 |
9.54 |
9.66 |
179200.0 |
9.66 |
2021-01-05 |
9.6 |
9.16 |
9.18 |
9.53 |
195300.0 |
9.53 |
2021-01-04 |
9.47 |
8.99 |
9.17 |
9.15 |
183400.0 |
9.15 |
2020-12-31 |
9.61 |
9.05 |
9.38 |
9.07 |
106000.0 |
9.07 |
2020-12-30 |
9.55 |
9.22 |
9.37 |
9.38 |
161600.0 |
9.38 |
2020-12-29 |
9.53 |
9.05 |
9.3 |
9.38 |
130200.0 |
9.38 |
2020-12-28 |
9.84 |
9.21 |
9.56 |
9.35 |
129900.0 |
9.35 |
2020-12-24 |
9.78 |
9.32 |
9.78 |
9.37 |
104700.0 |
9.37 |
2020-12-23 |
9.9 |
9.45 |
9.6 |
9.63 |
100300.0 |
9.63 |
2020-12-22 |
9.74 |
9.4 |
9.5 |
9.62 |
236400.0 |
9.62 |
2020-12-21 |
9.79 |
9.36 |
9.75 |
9.58 |
144800.0 |
9.58 |
2020-12-18 |
10.24 |
9.61 |
10.01 |
9.62 |
106700.0 |
9.62 |
2020-12-17 |
10.11 |
9.49 |
9.49 |
9.88 |
118400.0 |
9.88 |
2020-12-16 |
10.1 |
9.36 |
10.03 |
9.45 |
120300.0 |
9.45 |
2020-12-15 |
10.0 |
9.28 |
9.4 |
9.86 |
124900.0 |
9.86 |
2020-12-14 |
9.86 |
9.3 |
9.6 |
9.36 |
104900.0 |
9.36 |
2020-12-11 |
9.9 |
9.11 |
9.75 |
9.41 |
197200.0 |
9.41 |
2020-12-10 |
10.85 |
9.52 |
10.45 |
9.76 |
334400.0 |
9.76 |
2020-12-09 |
11.05 |
10.3 |
11.05 |
10.45 |
137800.0 |
10.45 |
2020-12-08 |
11.49 |
10.78 |
11.24 |
10.95 |
104700.0 |
10.95 |
2020-12-07 |
11.42 |
10.7 |
10.7 |
11.23 |
138600.0 |
11.23 |
2020-12-04 |
11.18 |
10.55 |
11.08 |
10.67 |
133500.0 |
10.67 |
2020-12-03 |
11.59 |
11.01 |
11.12 |
11.09 |
266200.0 |
11.09 |
2020-12-02 |
11.27 |
10.6 |
10.81 |
11.08 |
95300.0 |
11.08 |
2020-12-01 |
11.22 |
10.4 |
10.5 |
11.0 |
109800.0 |
11.0 |
2020-11-30 |
10.6 |
10.04 |
10.5 |
10.4 |
105700.0 |
10.4 |
2020-11-27 |
10.8 |
10.29 |
10.54 |
10.6 |
53400.0 |
10.6 |
2020-11-25 |
10.68 |
10.28 |
10.39 |
10.52 |
81600.0 |
10.52 |
2020-11-24 |
11.13 |
10.28 |
11.13 |
10.49 |
204600.0 |
10.49 |
2020-11-23 |
11.29 |
10.45 |
10.45 |
11.09 |
299400.0 |
11.09 |
2020-11-20 |
10.48 |
9.55 |
9.56 |
10.25 |
265200.0 |
10.25 |
2020-11-19 |
9.65 |
8.76 |
8.8 |
9.47 |
233500.0 |
9.47 |
2020-11-18 |
8.69 |
8.15 |
8.32 |
8.57 |
120500.0 |
8.57 |
2020-11-17 |
8.44 |
8.02 |
8.44 |
8.29 |
122000.0 |
8.29 |
2020-11-16 |
8.6 |
8.22 |
8.43 |
8.44 |
85100.0 |
8.44 |
2020-11-13 |
8.94 |
8.3 |
8.65 |
8.38 |
128300.0 |
8.38 |
2020-11-12 |
9.21 |
8.51 |
8.98 |
8.64 |
125900.0 |
8.64 |
2020-11-11 |
9.46 |
8.96 |
9.46 |
9.15 |
130500.0 |
9.15 |
2020-11-10 |
9.43 |
8.33 |
9.05 |
9.37 |
236900.0 |
9.37 |
2020-11-09 |
9.45 |
8.5 |
9.44 |
9.0 |
262900.0 |
9.0 |
2020-11-06 |
8.88 |
8.26 |
8.44 |
8.82 |
123500.0 |
8.82 |
2020-11-05 |
8.45 |
8.09 |
8.29 |
8.45 |
82600.0 |
8.45 |
2020-11-04 |
8.63 |
7.97 |
8.36 |
8.18 |
89700.0 |
8.18 |
2020-11-03 |
8.37 |
7.62 |
7.71 |
8.24 |
102300.0 |
8.24 |
2020-11-02 |
7.85 |
7.44 |
7.67 |
7.61 |
90900.0 |
7.61 |
2020-10-30 |
7.93 |
7.53 |
7.86 |
7.67 |
71300.0 |
7.67 |
2020-10-29 |
8.04 |
7.68 |
7.89 |
7.83 |
64300.0 |
7.83 |
2020-10-28 |
8.23 |
7.41 |
8.23 |
7.93 |
290600.0 |
7.93 |
2020-10-27 |
8.5 |
8.09 |
8.36 |
8.2 |
106600.0 |
8.2 |
2020-10-26 |
8.56 |
8.24 |
8.54 |
8.31 |
79800.0 |
8.31 |
2020-10-23 |
8.69 |
8.43 |
8.69 |
8.6 |
53200.0 |
8.6 |
2020-10-22 |
8.89 |
8.5 |
8.7 |
8.64 |
115900.0 |
8.64 |
2020-10-21 |
8.99 |
8.59 |
8.66 |
8.69 |
164600.0 |
8.69 |
2020-10-20 |
8.66 |
8.34 |
8.39 |
8.53 |
56400.0 |
8.53 |
2020-10-19 |
8.96 |
8.32 |
8.92 |
8.36 |
244500.0 |
8.36 |
2020-10-16 |
9.0 |
8.62 |
9.0 |
8.86 |
116500.0 |
8.86 |
2020-10-15 |
8.99 |
8.57 |
8.91 |
8.97 |
159900.0 |
8.97 |
2020-10-14 |
9.48 |
8.8 |
9.15 |
8.91 |
165500.0 |
8.91 |
2020-10-13 |
9.1 |
8.5 |
8.56 |
9.1 |
284500.0 |
9.1 |
2020-10-12 |
8.69 |
8.32 |
8.38 |
8.52 |
99100.0 |
8.52 |
2020-10-09 |
8.74 |
8.36 |
8.74 |
8.44 |
60500.0 |
8.44 |
2020-10-08 |
8.76 |
8.48 |
8.72 |
8.63 |
44900.0 |
8.63 |
2020-10-07 |
8.65 |
8.2 |
8.3 |
8.65 |
112700.0 |
8.65 |
2020-10-06 |
8.35 |
8.2 |
8.31 |
8.2 |
93600.0 |
8.2 |
2020-10-05 |
8.51 |
8.25 |
8.51 |
8.31 |
154900.0 |
8.31 |
2020-10-02 |
8.81 |
8.43 |
8.75 |
8.51 |
73800.0 |
8.51 |
2020-10-01 |
9.06 |
8.68 |
8.95 |
8.75 |
92600.0 |
8.75 |
2020-09-30 |
9.36 |
8.81 |
8.92 |
8.87 |
111400.0 |
8.87 |
2020-09-29 |
9.01 |
8.65 |
8.73 |
8.92 |
64000.0 |
8.92 |
2020-09-28 |
8.74 |
8.57 |
8.57 |
8.74 |
67300.0 |
8.74 |
2020-09-25 |
8.55 |
8.3 |
8.3 |
8.51 |
129300.0 |
8.51 |
2020-09-24 |
8.6 |
8.18 |
8.54 |
8.27 |
105500.0 |
8.27 |
2020-09-23 |
8.89 |
8.5 |
8.77 |
8.6 |
188200.0 |
8.6 |
2020-09-22 |
9.06 |
8.69 |
9.02 |
8.79 |
120500.0 |
8.79 |
2020-09-21 |
9.55 |
8.8 |
9.33 |
9.0 |
225000.0 |
9.0 |
2020-09-18 |
9.63 |
9.01 |
9.12 |
9.55 |
134200.0 |
9.55 |
2020-09-17 |
9.25 |
8.83 |
9.14 |
9.18 |
165000.0 |
9.18 |
2020-09-16 |
9.62 |
9.05 |
9.57 |
9.14 |
116400.0 |
9.14 |
2020-09-15 |
10.18 |
9.43 |
10.07 |
9.53 |
135000.0 |
9.53 |
2020-09-14 |
9.86 |
9.22 |
9.54 |
9.8 |
204900.0 |
9.8 |
2020-09-11 |
9.71 |
9.07 |
9.07 |
9.42 |
145400.0 |
9.42 |
2020-09-10 |
9.39 |
8.94 |
8.94 |
9.02 |
95500.0 |
9.02 |
2020-09-09 |
9.14 |
8.49 |
8.49 |
8.99 |
154400.0 |
8.99 |
2020-09-08 |
8.82 |
8.33 |
8.78 |
8.35 |
160900.0 |
8.35 |
2020-09-04 |
8.95 |
8.14 |
8.83 |
8.82 |
252800.0 |
8.82 |
2020-09-03 |
9.33 |
8.78 |
9.23 |
8.96 |
204800.0 |
8.96 |
2020-09-02 |
9.59 |
9.16 |
9.29 |
9.3 |
127200.0 |
9.3 |
2020-09-01 |
9.57 |
9.29 |
9.54 |
9.31 |
113100.0 |
9.31 |
2020-08-31 |
9.65 |
9.16 |
9.55 |
9.57 |
129400.0 |
9.57 |
2020-08-28 |
9.84 |
9.14 |
9.75 |
9.55 |
256000.0 |
9.55 |
2020-08-27 |
10.26 |
9.61 |
10.11 |
9.7 |
269500.0 |
9.7 |
2020-08-26 |
10.48 |
9.95 |
10.25 |
10.03 |
118300.0 |
10.03 |
2020-08-25 |
10.48 |
9.75 |
9.94 |
10.22 |
189100.0 |
10.22 |
2020-08-24 |
10.63 |
9.95 |
10.45 |
9.97 |
159800.0 |
9.97 |
2020-08-21 |
10.7 |
10.22 |
10.55 |
10.33 |
101600.0 |
10.33 |
2020-08-20 |
10.88 |
10.5 |
10.72 |
10.72 |
95700.0 |
10.72 |
2020-08-19 |
11.25 |
10.34 |
11.06 |
10.63 |
187100.0 |
10.63 |
2020-08-18 |
11.47 |
10.7 |
10.9 |
11.0 |
171100.0 |
11.0 |
2020-08-17 |
11.25 |
10.68 |
11.2 |
10.68 |
220700.0 |
10.68 |
2020-08-14 |
11.99 |
11.16 |
11.9 |
11.35 |
138400.0 |
11.35 |
2020-08-13 |
13.18 |
10.8 |
13.18 |
11.97 |
338800.0 |
11.97 |
2020-08-12 |
12.7 |
11.72 |
12.24 |
12.12 |
315000.0 |
12.12 |
2020-08-11 |
13.2 |
12.12 |
12.75 |
12.3 |
437400.0 |
12.3 |
2020-08-10 |
13.17 |
12.05 |
12.3 |
12.53 |
286200.0 |
12.53 |
2020-08-07 |
13.4 |
11.35 |
11.97 |
11.95 |
393100.0 |
11.95 |
2020-08-06 |
12.4 |
11.04 |
11.06 |
11.95 |
259900.0 |
11.95 |
2020-08-05 |
11.22 |
10.88 |
11.18 |
11.02 |
102500.0 |
11.02 |
2020-08-04 |
11.27 |
10.93 |
11.04 |
11.15 |
101000.0 |
11.15 |
2020-08-03 |
11.36 |
10.98 |
10.98 |
11.16 |
120200.0 |
11.16 |
2020-07-31 |
11.19 |
10.66 |
10.85 |
10.87 |
123000.0 |
10.87 |
2020-07-30 |
11.01 |
10.53 |
10.59 |
10.7 |
114700.0 |
10.7 |
2020-07-29 |
10.88 |
10.37 |
10.37 |
10.55 |
84100.0 |
10.55 |
2020-07-28 |
10.5 |
10.16 |
10.38 |
10.33 |
74900.0 |
10.33 |
2020-07-27 |
10.75 |
10.09 |
10.09 |
10.32 |
148100.0 |
10.32 |
2020-07-24 |
10.32 |
9.65 |
10.17 |
10.05 |
113600.0 |
10.05 |
2020-07-23 |
10.7 |
10.11 |
10.29 |
10.29 |
114800.0 |
10.29 |
2020-07-22 |
11.2 |
10.02 |
11.16 |
10.22 |
206500.0 |
10.22 |
2020-07-21 |
11.35 |
10.5 |
10.94 |
10.95 |
185000.0 |
10.95 |
2020-07-20 |
11.71 |
10.79 |
11.54 |
10.92 |
258200.0 |
10.92 |
2020-07-17 |
11.49 |
11.13 |
11.14 |
11.41 |
231700.0 |
11.41 |
2020-07-16 |
10.99 |
9.9 |
9.93 |
10.84 |
331300.0 |
10.84 |
2020-07-15 |
9.9 |
9.43 |
9.68 |
9.84 |
150600.0 |
9.84 |
2020-07-14 |
9.95 |
9.26 |
9.87 |
9.56 |
167000.0 |
9.56 |
2020-07-13 |
10.73 |
9.5 |
10.55 |
9.87 |
271100.0 |
9.87 |
2020-07-10 |
11.15 |
10.4 |
11.1 |
10.52 |
215300.0 |
10.52 |
2020-07-09 |
10.81 |
10.03 |
10.76 |
10.45 |
216600.0 |
10.45 |
2020-07-08 |
11.84 |
10.16 |
11.5 |
10.71 |
377300.0 |
10.71 |
2020-07-07 |
11.55 |
9.89 |
10.09 |
11.11 |
532400.0 |
11.11 |
2020-07-06 |
10.08 |
9.53 |
9.73 |
9.84 |
328400.0 |
9.84 |
2020-07-02 |
9.87 |
8.69 |
8.73 |
9.55 |
411800.0 |
9.55 |
2020-07-01 |
8.66 |
8.26 |
8.39 |
8.46 |
97800.0 |
8.46 |
2020-06-30 |
8.39 |
7.98 |
8.22 |
8.29 |
106400.0 |
8.29 |
2020-06-29 |
8.69 |
8.18 |
8.65 |
8.19 |
103400.0 |
8.19 |
2020-06-26 |
9.09 |
8.44 |
8.75 |
8.75 |
114300.0 |
8.75 |
2020-06-25 |
8.97 |
8.48 |
8.7 |
8.76 |
168600.0 |
8.76 |
2020-06-24 |
8.78 |
8.28 |
8.41 |
8.72 |
83100.0 |
8.72 |
2020-06-23 |
8.99 |
8.02 |
8.82 |
8.49 |
223100.0 |
8.49 |
2020-06-22 |
8.93 |
8.4 |
8.45 |
8.77 |
255800.0 |
8.77 |
2020-06-19 |
8.81 |
8.03 |
8.26 |
8.15 |
367000.0 |
8.15 |
2020-06-18 |
8.23 |
7.36 |
7.49 |
8.08 |
229400.0 |
8.08 |
2020-06-17 |
8.0 |
6.95 |
7.01 |
7.39 |
247500.0 |
7.39 |
2020-06-16 |
7.14 |
6.59 |
7.06 |
6.76 |
43700.0 |
6.76 |
2020-06-15 |
6.92 |
6.46 |
6.62 |
6.88 |
116800.0 |
6.88 |
2020-06-12 |
6.9 |
6.52 |
6.52 |
6.73 |
78800.0 |
6.73 |
2020-06-11 |
6.81 |
6.29 |
6.7 |
6.4 |
188700.0 |
6.4 |
2020-06-10 |
7.49 |
6.8 |
7.29 |
6.9 |
183500.0 |
6.9 |
2020-06-09 |
7.49 |
7.13 |
7.4 |
7.29 |
52400.0 |
7.29 |
2020-06-08 |
7.69 |
7.2 |
7.45 |
7.32 |
120300.0 |
7.32 |
2020-06-05 |
7.79 |
7.05 |
7.5 |
7.44 |
196300.0 |
7.44 |
2020-06-04 |
7.36 |
7.04 |
7.29 |
7.35 |
106700.0 |
7.35 |
2020-06-03 |
7.43 |
7.08 |
7.3 |
7.29 |
144400.0 |
7.29 |
2020-06-02 |
7.47 |
6.76 |
7.02 |
7.4 |
371300.0 |
7.4 |
2020-06-01 |
6.94 |
6.36 |
6.64 |
6.71 |
106900.0 |
6.71 |
2020-05-29 |
6.63 |
6.28 |
6.44 |
6.55 |
48000.0 |
6.55 |
2020-05-28 |
6.69 |
6.26 |
6.32 |
6.38 |
103900.0 |
6.38 |
2020-05-27 |
6.51 |
6.17 |
6.37 |
6.33 |
56400.0 |
6.33 |
2020-05-26 |
6.75 |
6.14 |
6.7 |
6.27 |
110000.0 |
6.27 |
2020-05-22 |
6.88 |
6.59 |
6.81 |
6.65 |
38400.0 |
6.65 |
2020-05-21 |
6.92 |
6.6 |
6.92 |
6.75 |
113000.0 |
6.75 |
2020-05-20 |
6.98 |
6.69 |
6.75 |
6.92 |
98100.0 |
6.92 |
2020-05-19 |
6.77 |
6.42 |
6.43 |
6.69 |
73400.0 |
6.69 |
2020-05-18 |
7.1 |
6.48 |
6.74 |
6.48 |
167200.0 |
6.48 |
2020-05-15 |
6.73 |
6.39 |
6.39 |
6.59 |
108900.0 |
6.59 |
2020-05-14 |
6.8 |
5.83 |
6.49 |
6.4 |
195800.0 |
6.4 |
2020-05-13 |
6.74 |
6.05 |
6.7 |
6.29 |
152600.0 |
6.29 |
2020-05-12 |
7.17 |
6.65 |
6.72 |
6.7 |
196100.0 |
6.7 |
2020-05-11 |
6.8 |
6.15 |
6.39 |
6.71 |
149000.0 |
6.71 |
2020-05-08 |
6.44 |
6.2 |
6.27 |
6.39 |
65200.0 |
6.39 |
2020-05-07 |
6.28 |
6.01 |
6.01 |
6.28 |
56100.0 |
6.28 |
2020-05-06 |
6.15 |
5.92 |
6.01 |
6.04 |
57600.0 |
6.04 |
2020-05-05 |
6.37 |
5.86 |
6.27 |
5.91 |
61900.0 |
5.91 |
2020-05-04 |
6.06 |
5.59 |
6.0 |
6.06 |
116000.0 |
6.06 |
2020-05-01 |
6.52 |
5.81 |
6.12 |
5.92 |
125300.0 |
5.92 |
2020-04-30 |
6.41 |
6.15 |
6.26 |
6.18 |
86200.0 |
6.18 |
2020-04-29 |
6.5 |
6.27 |
6.45 |
6.32 |
65100.0 |
6.32 |
2020-04-28 |
6.61 |
6.26 |
6.51 |
6.4 |
87000.0 |
6.4 |
2020-04-27 |
6.61 |
6.25 |
6.25 |
6.42 |
141700.0 |
6.42 |
2020-04-24 |
6.65 |
6.21 |
6.53 |
6.25 |
104100.0 |
6.25 |
2020-04-23 |
6.8 |
6.46 |
6.52 |
6.52 |
110900.0 |
6.52 |
2020-04-22 |
6.75 |
6.31 |
6.52 |
6.55 |
91000.0 |
6.55 |
2020-04-21 |
6.9 |
6.42 |
6.66 |
6.56 |
151100.0 |
6.56 |
2020-04-20 |
6.9 |
6.35 |
6.35 |
6.64 |
180000.0 |
6.64 |
2020-04-17 |
6.97 |
6.31 |
6.71 |
6.37 |
135200.0 |
6.37 |
2020-04-16 |
7.18 |
6.4 |
7.18 |
6.65 |
247700.0 |
6.65 |
2020-04-15 |
7.4 |
6.78 |
6.97 |
7.08 |
180700.0 |
7.08 |
2020-04-14 |
7.29 |
6.72 |
6.72 |
7.0 |
262400.0 |
7.0 |
2020-04-13 |
6.75 |
6.01 |
6.5 |
6.62 |
228000.0 |
6.62 |
2020-04-09 |
6.49 |
5.89 |
6.05 |
6.38 |
294000.0 |
6.38 |
2020-04-08 |
6.14 |
5.54 |
5.6 |
5.93 |
170600.0 |
5.93 |
2020-04-07 |
5.8 |
5.25 |
5.79 |
5.5 |
192200.0 |
5.5 |
2020-04-06 |
5.75 |
5.3 |
5.48 |
5.55 |
156500.0 |
5.55 |
2020-04-03 |
5.28 |
4.82 |
5.14 |
5.16 |
113000.0 |
5.16 |
2020-04-02 |
5.49 |
5.11 |
5.19 |
5.13 |
73800.0 |
5.13 |
2020-04-01 |
5.62 |
5.02 |
5.5 |
5.16 |
73800.0 |
5.16 |
2020-03-31 |
5.86 |
5.39 |
5.53 |
5.5 |
82100.0 |
5.5 |
2020-03-30 |
6.24 |
5.39 |
5.92 |
5.53 |
182700.0 |
5.53 |
2020-03-27 |
6.08 |
5.51 |
5.64 |
5.92 |
128500.0 |
5.92 |
2020-03-26 |
5.84 |
5.27 |
5.48 |
5.64 |
158800.0 |
5.64 |
2020-03-25 |
5.78 |
5.21 |
5.57 |
5.37 |
231800.0 |
5.37 |
2020-03-24 |
6.53 |
5.5 |
6.0 |
5.57 |
668200.0 |
5.57 |
2020-03-23 |
5.18 |
4.45 |
4.75 |
5.18 |
170700.0 |
5.18 |
2020-03-20 |
5.0 |
4.42 |
4.42 |
4.56 |
135100.0 |
4.56 |
2020-03-19 |
4.89 |
4.02 |
4.17 |
4.39 |
154400.0 |
4.39 |
2020-03-18 |
4.35 |
3.83 |
3.96 |
4.16 |
150600.0 |
4.16 |
2020-03-17 |
4.62 |
3.76 |
3.93 |
4.07 |
367500.0 |
4.07 |
2020-03-16 |
4.82 |
3.77 |
4.69 |
3.89 |
205700.0 |
3.89 |
2020-03-13 |
5.65 |
4.2 |
4.71 |
4.83 |
340900.0 |
4.83 |
2020-03-12 |
5.16 |
4.19 |
5.08 |
4.66 |
256400.0 |
4.66 |
2020-03-11 |
5.47 |
5.12 |
5.21 |
5.31 |
269300.0 |
5.31 |
2020-03-10 |
5.49 |
4.9 |
5.35 |
5.2 |
275400.0 |
5.2 |
2020-03-09 |
5.65 |
5.16 |
5.24 |
5.25 |
270700.0 |
5.25 |
2020-03-06 |
5.85 |
5.01 |
5.01 |
5.55 |
694500.0 |
5.55 |
2020-03-05 |
5.5 |
4.86 |
4.87 |
5.13 |
383300.0 |
5.13 |
2020-03-04 |
5.32 |
4.97 |
5.12 |
4.97 |
128100.0 |
4.97 |
2020-03-03 |
5.5 |
4.93 |
5.47 |
5.04 |
296200.0 |
5.04 |
2020-03-02 |
5.5 |
5.03 |
5.4 |
5.43 |
224200.0 |
5.43 |
2020-02-28 |
6.26 |
5.41 |
6.09 |
5.46 |
266500.0 |
5.46 |
2020-02-27 |
6.82 |
6.21 |
6.82 |
6.43 |
172600.0 |
6.43 |
2020-02-26 |
7.0 |
6.51 |
6.64 |
6.71 |
118500.0 |
6.71 |
2020-02-25 |
7.0 |
6.51 |
6.57 |
6.64 |
124800.0 |
6.64 |
2020-02-24 |
6.69 |
6.17 |
6.65 |
6.53 |
158400.0 |
6.53 |
2020-02-21 |
7.53 |
6.72 |
7.16 |
6.74 |
178300.0 |
6.74 |
2020-02-20 |
7.24 |
6.96 |
7.24 |
7.16 |
115500.0 |
7.16 |
2020-02-19 |
7.58 |
6.73 |
7.55 |
7.18 |
231400.0 |
7.18 |
2020-02-18 |
7.75 |
6.67 |
6.7 |
7.59 |
363100.0 |
7.59 |