Myomo Inc. Common Stockのデータ
- Home
- Myomo Inc. Common Stockの株価データ
Myomo Inc. Common Stockの基本情報
名前 |
Myomo Inc. Common Stock |
ティッカー |
MYO |
国 |
United States |
上場年 |
2017.0 |
セクター |
Health Care |
Myomo Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
18.88 |
14.78 |
17.9 |
18.14 |
1240100.0 |
18.14 |
2021-02-12 |
14.76 |
12.55 |
13.11 |
14.58 |
314900.0 |
14.58 |
2021-02-11 |
13.54 |
12.36 |
12.92 |
13.11 |
99000.0 |
13.11 |
2021-02-10 |
13.26 |
11.82 |
13.02 |
12.88 |
108200.0 |
12.88 |
2021-02-09 |
13.19 |
12.4 |
12.76 |
12.84 |
111200.0 |
12.84 |
2021-02-08 |
12.7 |
12.0 |
12.03 |
12.4 |
127600.0 |
12.4 |
2021-02-05 |
12.5 |
11.77 |
12.05 |
11.77 |
177800.0 |
11.77 |
2021-02-04 |
12.43 |
11.64 |
11.64 |
12.1 |
116400.0 |
12.1 |
2021-02-03 |
12.5 |
11.1 |
11.2 |
11.65 |
107600.0 |
11.65 |
2021-02-02 |
11.81 |
11.07 |
11.57 |
11.35 |
120300.0 |
11.35 |
2021-02-01 |
12.74 |
10.6 |
11.0 |
11.57 |
196000.0 |
11.57 |
2021-01-29 |
11.08 |
9.79 |
11.03 |
10.6 |
157100.0 |
10.6 |
2021-01-28 |
11.99 |
10.8 |
11.5 |
11.15 |
101300.0 |
11.15 |
2021-01-27 |
12.0 |
10.67 |
12.0 |
11.13 |
269500.0 |
11.13 |
2021-01-26 |
13.89 |
11.33 |
13.38 |
12.37 |
918200.0 |
12.37 |
2021-01-25 |
11.4 |
10.28 |
11.25 |
10.84 |
125200.0 |
10.84 |
2021-01-22 |
11.45 |
10.66 |
10.93 |
11.06 |
116900.0 |
11.06 |
2021-01-21 |
10.99 |
10.13 |
10.83 |
10.89 |
103100.0 |
10.89 |
2021-01-20 |
10.82 |
10.29 |
10.82 |
10.77 |
101600.0 |
10.77 |
2021-01-19 |
11.45 |
10.54 |
10.63 |
10.6 |
420400.0 |
10.6 |
2021-01-15 |
10.88 |
9.58 |
9.58 |
10.25 |
284200.0 |
10.25 |
2021-01-14 |
9.88 |
9.1 |
9.1 |
9.58 |
141700.0 |
9.58 |
2021-01-13 |
9.55 |
8.92 |
9.18 |
9.0 |
107500.0 |
9.0 |
2021-01-12 |
9.72 |
9.0 |
9.42 |
9.03 |
210500.0 |
9.03 |
2021-01-11 |
9.68 |
8.72 |
9.1 |
9.39 |
302700.0 |
9.39 |
2021-01-08 |
9.33 |
7.83 |
7.83 |
8.8 |
494800.0 |
8.8 |
2021-01-07 |
7.75 |
7.26 |
7.26 |
7.63 |
58300.0 |
7.63 |
2021-01-06 |
7.75 |
7.25 |
7.51 |
7.33 |
95800.0 |
7.33 |
2021-01-05 |
7.37 |
6.7 |
6.7 |
7.34 |
103300.0 |
7.34 |
2021-01-04 |
6.88 |
6.5 |
6.69 |
6.8 |
36600.0 |
6.8 |
2020-12-31 |
6.86 |
6.36 |
6.44 |
6.73 |
90400.0 |
6.73 |
2020-12-30 |
6.74 |
6.45 |
6.62 |
6.47 |
96600.0 |
6.47 |
2020-12-29 |
6.99 |
6.56 |
6.9 |
6.57 |
178400.0 |
6.57 |
2020-12-28 |
7.19 |
6.72 |
7.12 |
6.86 |
95400.0 |
6.86 |
2020-12-24 |
7.34 |
6.81 |
7.2 |
6.94 |
555900.0 |
6.94 |
2020-12-23 |
7.23 |
6.88 |
6.98 |
7.07 |
112400.0 |
7.07 |
2020-12-22 |
7.2 |
6.71 |
6.99 |
6.97 |
254900.0 |
6.97 |
2020-12-21 |
7.22 |
6.76 |
7.18 |
6.85 |
193500.0 |
6.85 |
2020-12-18 |
7.66 |
7.19 |
7.28 |
7.19 |
163900.0 |
7.19 |
2020-12-17 |
7.35 |
6.77 |
6.81 |
7.33 |
143800.0 |
7.33 |
2020-12-16 |
6.97 |
6.57 |
6.85 |
6.71 |
171900.0 |
6.71 |
2020-12-15 |
7.0 |
6.52 |
6.96 |
6.83 |
257300.0 |
6.83 |
2020-12-14 |
7.0 |
6.4 |
6.55 |
6.76 |
293800.0 |
6.76 |
2020-12-11 |
6.6 |
6.2 |
6.6 |
6.51 |
226700.0 |
6.51 |
2020-12-10 |
6.74 |
6.43 |
6.59 |
6.6 |
203700.0 |
6.6 |
2020-12-09 |
6.97 |
6.51 |
6.97 |
6.55 |
103600.0 |
6.55 |
2020-12-08 |
6.97 |
6.53 |
6.62 |
6.85 |
143000.0 |
6.85 |
2020-12-07 |
6.79 |
6.5 |
6.73 |
6.66 |
57100.0 |
6.66 |
2020-12-04 |
7.44 |
6.5 |
7.43 |
6.8 |
302600.0 |
6.8 |
2020-12-03 |
7.64 |
7.09 |
7.64 |
7.44 |
120100.0 |
7.44 |
2020-12-02 |
7.75 |
7.24 |
7.75 |
7.53 |
88700.0 |
7.53 |
2020-12-01 |
7.79 |
7.33 |
7.46 |
7.51 |
98200.0 |
7.51 |
2020-11-30 |
7.47 |
7.08 |
7.08 |
7.38 |
89700.0 |
7.38 |
2020-11-27 |
7.41 |
7.18 |
7.33 |
7.18 |
65600.0 |
7.18 |
2020-11-25 |
7.72 |
7.01 |
7.72 |
7.42 |
293900.0 |
7.42 |
2020-11-24 |
7.86 |
6.91 |
7.1 |
7.86 |
610900.0 |
7.86 |
2020-11-23 |
7.27 |
5.85 |
5.85 |
6.98 |
1115800.0 |
6.98 |
2020-11-20 |
5.8 |
5.42 |
5.62 |
5.69 |
271100.0 |
5.69 |
2020-11-19 |
5.63 |
5.31 |
5.31 |
5.5 |
164200.0 |
5.5 |
2020-11-18 |
5.75 |
5.25 |
5.27 |
5.31 |
427700.0 |
5.31 |
2020-11-17 |
5.35 |
5.03 |
5.1 |
5.32 |
105100.0 |
5.32 |
2020-11-16 |
5.39 |
5.05 |
5.37 |
5.12 |
123200.0 |
5.12 |
2020-11-13 |
5.35 |
5.11 |
5.11 |
5.3 |
161500.0 |
5.3 |
2020-11-12 |
5.57 |
5.01 |
5.4 |
5.11 |
376500.0 |
5.11 |
2020-11-11 |
6.87 |
5.2 |
5.68 |
5.72 |
6921000.0 |
5.72 |
2020-11-10 |
4.88 |
4.7 |
4.76 |
4.8 |
601700.0 |
4.8 |
2020-11-09 |
4.75 |
4.59 |
4.7 |
4.74 |
103300.0 |
4.74 |
2020-11-06 |
4.69 |
4.53 |
4.6 |
4.61 |
56100.0 |
4.61 |
2020-11-05 |
4.61 |
4.44 |
4.51 |
4.56 |
57200.0 |
4.56 |
2020-11-04 |
4.5 |
4.42 |
4.43 |
4.47 |
20400.0 |
4.47 |
2020-11-03 |
4.53 |
4.41 |
4.46 |
4.43 |
20300.0 |
4.43 |
2020-11-02 |
4.47 |
4.34 |
4.4 |
4.47 |
52800.0 |
4.47 |
2020-10-30 |
4.41 |
4.32 |
4.41 |
4.34 |
95700.0 |
4.34 |
2020-10-29 |
4.56 |
4.36 |
4.55 |
4.45 |
118000.0 |
4.45 |
2020-10-28 |
4.65 |
4.3 |
4.4 |
4.61 |
144400.0 |
4.61 |
2020-10-27 |
4.54 |
4.41 |
4.48 |
4.41 |
81100.0 |
4.41 |
2020-10-26 |
4.58 |
4.4 |
4.58 |
4.55 |
215600.0 |
4.55 |
2020-10-23 |
4.6 |
4.5 |
4.6 |
4.58 |
58700.0 |
4.58 |
2020-10-22 |
4.65 |
4.5 |
4.54 |
4.55 |
63400.0 |
4.55 |
2020-10-21 |
4.74 |
4.48 |
4.5 |
4.52 |
205200.0 |
4.52 |
2020-10-20 |
4.73 |
4.46 |
4.47 |
4.49 |
198000.0 |
4.49 |
2020-10-19 |
4.95 |
4.44 |
4.46 |
4.56 |
546400.0 |
4.56 |
2020-10-16 |
4.54 |
4.41 |
4.48 |
4.49 |
132000.0 |
4.49 |
2020-10-15 |
4.53 |
4.4 |
4.4 |
4.53 |
59500.0 |
4.53 |
2020-10-14 |
4.58 |
4.46 |
4.52 |
4.53 |
77500.0 |
4.53 |
2020-10-13 |
4.59 |
4.52 |
4.54 |
4.56 |
55900.0 |
4.56 |
2020-10-12 |
4.7 |
4.54 |
4.61 |
4.6 |
50100.0 |
4.6 |
2020-10-09 |
4.82 |
4.64 |
4.75 |
4.65 |
46100.0 |
4.65 |
2020-10-08 |
4.78 |
4.64 |
4.64 |
4.73 |
113500.0 |
4.73 |
2020-10-07 |
4.8 |
4.48 |
4.52 |
4.64 |
177200.0 |
4.64 |
2020-10-06 |
4.65 |
4.35 |
4.5 |
4.48 |
168800.0 |
4.48 |
2020-10-05 |
4.61 |
4.45 |
4.5 |
4.51 |
161800.0 |
4.51 |
2020-10-02 |
4.56 |
4.4 |
4.41 |
4.47 |
94100.0 |
4.47 |
2020-10-01 |
4.6 |
4.38 |
4.42 |
4.54 |
67800.0 |
4.54 |
2020-09-30 |
4.58 |
4.41 |
4.45 |
4.48 |
149200.0 |
4.48 |
2020-09-29 |
4.68 |
4.45 |
4.53 |
4.51 |
130200.0 |
4.51 |
2020-09-28 |
4.65 |
4.46 |
4.56 |
4.52 |
116300.0 |
4.52 |
2020-09-25 |
4.68 |
4.32 |
4.38 |
4.6 |
188900.0 |
4.6 |
2020-09-24 |
4.5 |
4.12 |
4.22 |
4.46 |
363900.0 |
4.46 |
2020-09-23 |
4.73 |
4.25 |
4.55 |
4.3 |
352200.0 |
4.3 |
2020-09-22 |
4.52 |
4.31 |
4.4 |
4.51 |
288000.0 |
4.51 |
2020-09-21 |
4.88 |
4.32 |
4.83 |
4.42 |
648300.0 |
4.42 |
2020-09-18 |
5.27 |
4.93 |
5.27 |
4.99 |
918700.0 |
4.99 |
2020-09-17 |
5.4 |
4.54 |
4.8 |
5.35 |
2461300.0 |
5.35 |
2020-09-16 |
5.67 |
4.81 |
5.11 |
4.99 |
45847500.0 |
4.99 |
2020-09-15 |
3.95 |
3.7 |
3.75 |
3.82 |
4990900.0 |
3.82 |
2020-09-14 |
3.77 |
3.68 |
3.68 |
3.75 |
52600.0 |
3.75 |
2020-09-11 |
3.77 |
3.68 |
3.72 |
3.68 |
71900.0 |
3.68 |
2020-09-10 |
3.77 |
3.68 |
3.7 |
3.73 |
83000.0 |
3.73 |
2020-09-09 |
3.73 |
3.62 |
3.62 |
3.7 |
74800.0 |
3.7 |
2020-09-08 |
3.64 |
3.47 |
3.52 |
3.64 |
69800.0 |
3.64 |
2020-09-04 |
3.79 |
3.46 |
3.68 |
3.56 |
239000.0 |
3.56 |
2020-09-03 |
3.79 |
3.62 |
3.74 |
3.69 |
158100.0 |
3.69 |
2020-09-02 |
3.83 |
3.62 |
3.69 |
3.79 |
78700.0 |
3.79 |
2020-09-01 |
3.82 |
3.61 |
3.82 |
3.73 |
118600.0 |
3.73 |
2020-08-31 |
3.84 |
3.74 |
3.78 |
3.79 |
38400.0 |
3.79 |
2020-08-28 |
3.89 |
3.76 |
3.82 |
3.83 |
178600.0 |
3.83 |
2020-08-27 |
3.82 |
3.68 |
3.78 |
3.82 |
84200.0 |
3.82 |
2020-08-26 |
3.9 |
3.57 |
3.68 |
3.83 |
311500.0 |
3.83 |
2020-08-25 |
3.74 |
3.56 |
3.6 |
3.64 |
169000.0 |
3.64 |
2020-08-24 |
3.76 |
3.56 |
3.76 |
3.59 |
216200.0 |
3.59 |
2020-08-21 |
3.85 |
3.65 |
3.8 |
3.68 |
319000.0 |
3.68 |
2020-08-20 |
4.2 |
3.73 |
4.05 |
3.85 |
1433200.0 |
3.85 |
2020-08-19 |
3.91 |
3.81 |
3.88 |
3.85 |
76100.0 |
3.85 |
2020-08-18 |
4.0 |
3.9 |
4.0 |
3.92 |
56900.0 |
3.92 |
2020-08-17 |
4.02 |
3.9 |
3.95 |
4.02 |
156300.0 |
4.02 |
2020-08-14 |
4.08 |
3.85 |
3.9 |
3.95 |
264300.0 |
3.95 |
2020-08-13 |
3.93 |
3.83 |
3.86 |
3.92 |
113200.0 |
3.92 |
2020-08-12 |
3.93 |
3.73 |
3.93 |
3.83 |
63600.0 |
3.83 |
2020-08-11 |
4.3 |
3.83 |
4.09 |
3.85 |
546100.0 |
3.85 |
2020-08-10 |
4.01 |
3.8 |
3.9 |
3.88 |
263100.0 |
3.88 |
2020-08-07 |
3.93 |
3.82 |
3.89 |
3.92 |
112100.0 |
3.92 |
2020-08-06 |
4.08 |
3.86 |
4.0 |
3.9 |
136600.0 |
3.9 |
2020-08-05 |
4.09 |
3.83 |
3.86 |
4.0 |
123900.0 |
4.0 |
2020-08-04 |
3.89 |
3.75 |
3.75 |
3.85 |
55600.0 |
3.85 |
2020-08-03 |
3.8 |
3.7 |
3.77 |
3.78 |
68000.0 |
3.78 |
2020-07-31 |
3.83 |
3.69 |
3.75 |
3.74 |
73500.0 |
3.74 |
2020-07-30 |
3.83 |
3.56 |
3.71 |
3.78 |
143300.0 |
3.78 |
2020-07-29 |
3.9 |
3.76 |
3.86 |
3.79 |
92900.0 |
3.79 |
2020-07-28 |
3.98 |
3.83 |
3.85 |
3.86 |
76700.0 |
3.86 |
2020-07-27 |
4.01 |
3.82 |
3.98 |
3.88 |
144300.0 |
3.88 |
2020-07-24 |
4.05 |
3.86 |
3.99 |
4.0 |
88200.0 |
4.0 |
2020-07-23 |
4.23 |
3.94 |
4.23 |
4.04 |
314900.0 |
4.04 |
2020-07-22 |
4.53 |
3.78 |
3.81 |
4.34 |
1371500.0 |
4.34 |
2020-07-21 |
3.98 |
3.77 |
3.85 |
3.88 |
124300.0 |
3.88 |
2020-07-20 |
3.88 |
3.7 |
3.79 |
3.85 |
152200.0 |
3.85 |
2020-07-17 |
4.17 |
3.69 |
3.72 |
3.78 |
250600.0 |
3.78 |
2020-07-16 |
3.71 |
3.58 |
3.6 |
3.68 |
106200.0 |
3.68 |
2020-07-15 |
3.69 |
3.55 |
3.55 |
3.6 |
121400.0 |
3.6 |
2020-07-14 |
3.59 |
3.51 |
3.52 |
3.53 |
114100.0 |
3.53 |
2020-07-13 |
3.69 |
3.51 |
3.64 |
3.52 |
234200.0 |
3.52 |
2020-07-10 |
3.75 |
3.62 |
3.66 |
3.7 |
218000.0 |
3.7 |
2020-07-09 |
3.83 |
3.63 |
3.81 |
3.7 |
824700.0 |
3.7 |
2020-07-08 |
3.75 |
3.62 |
3.71 |
3.7 |
146900.0 |
3.7 |
2020-07-07 |
3.91 |
3.51 |
3.8 |
3.67 |
432300.0 |
3.67 |
2020-07-06 |
4.7 |
3.77 |
4.6 |
3.94 |
3930700.0 |
3.94 |
2020-07-02 |
3.69 |
3.58 |
3.65 |
3.66 |
116300.0 |
3.66 |
2020-07-01 |
3.71 |
3.59 |
3.67 |
3.64 |
101000.0 |
3.64 |
2020-06-30 |
3.74 |
3.63 |
3.63 |
3.69 |
87000.0 |
3.69 |
2020-06-29 |
3.75 |
3.63 |
3.75 |
3.66 |
58100.0 |
3.66 |
2020-06-26 |
3.89 |
3.64 |
3.89 |
3.68 |
124300.0 |
3.68 |
2020-06-25 |
4.19 |
3.73 |
3.73 |
3.85 |
722200.0 |
3.85 |
2020-06-24 |
3.84 |
3.58 |
3.78 |
3.75 |
80600.0 |
3.75 |
2020-06-23 |
3.92 |
3.76 |
3.9 |
3.82 |
82200.0 |
3.82 |
2020-06-22 |
3.92 |
3.76 |
3.88 |
3.86 |
156100.0 |
3.86 |
2020-06-19 |
3.89 |
3.75 |
3.8 |
3.76 |
69300.0 |
3.76 |
2020-06-18 |
3.89 |
3.74 |
3.81 |
3.83 |
140400.0 |
3.83 |
2020-06-17 |
3.85 |
3.56 |
3.65 |
3.78 |
200500.0 |
3.78 |
2020-06-16 |
3.77 |
3.6 |
3.74 |
3.67 |
169100.0 |
3.67 |
2020-06-15 |
3.9 |
3.5 |
3.7 |
3.72 |
654200.0 |
3.72 |
2020-06-12 |
3.64 |
3.5 |
3.53 |
3.58 |
228600.0 |
3.58 |
2020-06-11 |
3.75 |
3.42 |
3.75 |
3.46 |
201700.0 |
3.46 |
2020-06-10 |
3.87 |
3.65 |
3.86 |
3.77 |
215200.0 |
3.77 |
2020-06-09 |
3.94 |
3.68 |
3.91 |
3.8 |
211200.0 |
3.8 |
2020-06-08 |
3.92 |
3.75 |
3.77 |
3.85 |
168400.0 |
3.85 |
2020-06-05 |
3.9 |
3.76 |
3.9 |
3.79 |
127500.0 |
3.79 |
2020-06-04 |
4.07 |
3.69 |
3.69 |
3.84 |
338800.0 |
3.84 |
2020-06-03 |
3.8 |
3.67 |
3.67 |
3.7 |
71500.0 |
3.7 |
2020-06-02 |
3.83 |
3.7 |
3.79 |
3.71 |
53600.0 |
3.71 |
2020-06-01 |
3.84 |
3.7 |
3.78 |
3.81 |
53100.0 |
3.81 |
2020-05-29 |
3.78 |
3.62 |
3.74 |
3.76 |
94100.0 |
3.76 |
2020-05-28 |
3.9 |
3.73 |
3.83 |
3.78 |
53700.0 |
3.78 |
2020-05-27 |
4.17 |
3.66 |
4.09 |
3.81 |
259300.0 |
3.81 |
2020-05-26 |
3.9 |
3.7 |
3.88 |
3.74 |
135900.0 |
3.74 |
2020-05-22 |
3.85 |
3.74 |
3.79 |
3.84 |
68300.0 |
3.84 |
2020-05-21 |
3.87 |
3.74 |
3.81 |
3.81 |
88200.0 |
3.81 |
2020-05-20 |
3.96 |
3.73 |
3.85 |
3.84 |
138500.0 |
3.84 |
2020-05-19 |
4.0 |
3.67 |
3.75 |
3.89 |
198400.0 |
3.89 |
2020-05-18 |
3.92 |
3.74 |
3.76 |
3.78 |
109800.0 |
3.78 |
2020-05-15 |
4.04 |
3.57 |
3.57 |
3.73 |
367000.0 |
3.73 |
2020-05-14 |
4.6 |
4.24 |
4.28 |
4.28 |
248900.0 |
4.28 |
2020-05-13 |
4.69 |
4.33 |
4.36 |
4.37 |
158900.0 |
4.37 |
2020-05-12 |
4.75 |
4.41 |
4.75 |
4.42 |
163300.0 |
4.42 |
2020-05-11 |
4.72 |
4.32 |
4.36 |
4.58 |
238000.0 |
4.58 |
2020-05-08 |
4.49 |
4.21 |
4.29 |
4.35 |
88000.0 |
4.35 |
2020-05-07 |
4.41 |
4.18 |
4.26 |
4.32 |
111700.0 |
4.32 |
2020-05-06 |
4.44 |
4.19 |
4.4 |
4.28 |
153200.0 |
4.28 |
2020-05-05 |
4.65 |
4.21 |
4.65 |
4.38 |
386800.0 |
4.38 |
2020-05-04 |
4.71 |
4.23 |
4.4 |
4.7 |
365400.0 |
4.7 |
2020-05-01 |
5.8 |
4.44 |
5.27 |
4.6 |
8356400.0 |
4.6 |
2020-04-30 |
4.5 |
4.02 |
4.3 |
4.04 |
433000.0 |
4.04 |
2020-04-29 |
4.34 |
4.05 |
4.1 |
4.23 |
377800.0 |
4.23 |
2020-04-28 |
4.08 |
3.95 |
4.07 |
4.08 |
56000.0 |
4.08 |
2020-04-27 |
4.07 |
3.95 |
3.97 |
4.06 |
76900.0 |
4.06 |
2020-04-24 |
4.05 |
3.9 |
3.99 |
3.99 |
69100.0 |
3.99 |
2020-04-23 |
4.05 |
3.92 |
4.0 |
4.0 |
63400.0 |
4.0 |
2020-04-22 |
4.11 |
3.85 |
4.01 |
4.0 |
44800.0 |
4.0 |
2020-04-21 |
4.03 |
3.85 |
3.86 |
4.02 |
70500.0 |
4.02 |
2020-04-20 |
4.13 |
3.82 |
3.9 |
3.92 |
120100.0 |
3.92 |
2020-04-17 |
3.99 |
3.77 |
3.99 |
3.92 |
59100.0 |
3.92 |
2020-04-16 |
3.99 |
3.81 |
3.9 |
3.85 |
47000.0 |
3.85 |
2020-04-15 |
4.05 |
3.67 |
3.93 |
3.9 |
136600.0 |
3.9 |
2020-04-14 |
4.1 |
3.75 |
3.89 |
3.92 |
142500.0 |
3.92 |
2020-04-13 |
4.01 |
3.68 |
3.9 |
3.87 |
66000.0 |
3.87 |
2020-04-09 |
4.2 |
3.59 |
4.08 |
3.9 |
297000.0 |
3.9 |
2020-04-08 |
5.59 |
4.03 |
4.55 |
4.07 |
4639100.0 |
4.07 |
2020-04-07 |
3.72 |
3.5 |
3.66 |
3.72 |
46500.0 |
3.72 |
2020-04-06 |
3.75 |
3.31 |
3.49 |
3.59 |
82000.0 |
3.59 |
2020-04-03 |
3.6 |
3.21 |
3.43 |
3.3 |
42300.0 |
3.3 |
2020-04-02 |
3.65 |
3.12 |
3.35 |
3.36 |
42900.0 |
3.36 |
2020-04-01 |
3.61 |
3.35 |
3.51 |
3.35 |
49200.0 |
3.35 |
2020-03-31 |
3.89 |
3.51 |
3.81 |
3.57 |
28300.0 |
3.57 |
2020-03-30 |
3.91 |
3.5 |
3.8 |
3.68 |
46600.0 |
3.68 |
2020-03-27 |
4.19 |
3.57 |
3.57 |
3.88 |
95200.0 |
3.88 |
2020-03-26 |
3.9 |
3.64 |
3.65 |
3.7 |
63100.0 |
3.7 |
2020-03-25 |
3.9 |
3.41 |
3.41 |
3.72 |
73900.0 |
3.72 |
2020-03-24 |
3.98 |
3.49 |
3.73 |
3.56 |
39000.0 |
3.56 |
2020-03-23 |
3.62 |
3.2 |
3.53 |
3.47 |
57600.0 |
3.47 |
2020-03-20 |
3.8 |
3.35 |
3.35 |
3.6 |
73300.0 |
3.6 |
2020-03-19 |
3.44 |
2.97 |
3.0 |
3.44 |
83800.0 |
3.44 |
2020-03-18 |
3.39 |
2.82 |
3.09 |
3.0 |
168500.0 |
3.0 |
2020-03-17 |
3.36 |
3.11 |
3.16 |
3.27 |
135400.0 |
3.27 |
2020-03-16 |
3.54 |
3.2 |
3.51 |
3.21 |
148600.0 |
3.21 |
2020-03-13 |
4.29 |
3.5 |
4.02 |
3.72 |
259800.0 |
3.72 |
2020-03-12 |
4.4 |
3.8 |
3.82 |
4.29 |
166700.0 |
4.29 |
2020-03-11 |
4.75 |
4.05 |
4.26 |
4.68 |
196900.0 |
4.68 |
2020-03-10 |
4.87 |
4.04 |
4.72 |
4.22 |
158900.0 |
4.22 |
2020-03-09 |
4.71 |
4.5 |
4.55 |
4.6 |
105300.0 |
4.6 |
2020-03-06 |
5.31 |
4.75 |
5.1 |
5.04 |
247800.0 |
5.04 |
2020-03-05 |
5.57 |
4.78 |
4.87 |
5.24 |
435700.0 |
5.24 |
2020-03-04 |
5.39 |
4.5 |
4.7 |
4.99 |
529400.0 |
4.99 |
2020-03-03 |
4.97 |
4.47 |
4.7 |
4.58 |
183000.0 |
4.58 |
2020-03-02 |
5.19 |
4.4 |
4.71 |
4.88 |
262100.0 |
4.88 |
2020-02-28 |
5.1 |
4.56 |
5.1 |
4.64 |
249600.0 |
4.64 |
2020-02-27 |
5.38 |
4.81 |
5.27 |
5.0 |
440200.0 |
5.0 |
2020-02-26 |
6.05 |
5.46 |
5.73 |
5.57 |
300000.0 |
5.57 |
2020-02-25 |
6.5 |
5.71 |
6.41 |
5.9 |
402400.0 |
5.9 |
2020-02-24 |
6.9 |
5.87 |
6.8 |
6.35 |
530200.0 |
6.35 |
2020-02-21 |
7.26 |
6.76 |
6.77 |
6.87 |
420400.0 |
6.87 |
2020-02-20 |
7.99 |
6.75 |
7.47 |
7.12 |
1636200.0 |
7.12 |
2020-02-19 |
8.89 |
6.5 |
6.65 |
7.83 |
15523900.0 |
7.83 |
2020-02-18 |
5.87 |
5.28 |
5.79 |
5.46 |
325800.0 |
5.46 |