名前 | Rockwell Medical Inc. (DE) Common Stock |
ティッカー | RMTI |
国 | United States |
上場年 | 1998.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.8 | 1.67 | 1.78 | 1.73 | 2771000.0 | 1.73 |
2021-02-12 | 1.86 | 1.67 | 1.75 | 1.75 | 2335000.0 | 1.75 |
2021-02-11 | 1.91 | 1.6 | 1.89 | 1.7 | 4004700.0 | 1.7 |
2021-02-10 | 1.88 | 1.6 | 1.85 | 1.81 | 6419200.0 | 1.81 |
2021-02-09 | 1.98 | 1.52 | 1.52 | 1.93 | 13405900.0 | 1.93 |
2021-02-08 | 1.48 | 1.41 | 1.44 | 1.48 | 4335600.0 | 1.48 |
2021-02-05 | 1.4 | 1.33 | 1.39 | 1.37 | 1317700.0 | 1.37 |
2021-02-04 | 1.4 | 1.29 | 1.35 | 1.36 | 2344900.0 | 1.36 |
2021-02-03 | 1.35 | 1.25 | 1.26 | 1.29 | 1998000.0 | 1.29 |
2021-02-02 | 1.29 | 1.21 | 1.28 | 1.24 | 906100.0 | 1.24 |
2021-02-01 | 1.29 | 1.19 | 1.27 | 1.25 | 1365200.0 | 1.25 |
2021-01-29 | 1.3 | 1.18 | 1.24 | 1.2 | 1731200.0 | 1.2 |
2021-01-28 | 1.29 | 1.24 | 1.26 | 1.28 | 1205600.0 | 1.28 |
2021-01-27 | 1.37 | 1.25 | 1.35 | 1.29 | 2316200.0 | 1.29 |
2021-01-26 | 1.48 | 1.35 | 1.48 | 1.43 | 2686200.0 | 1.43 |
2021-01-25 | 1.5 | 1.35 | 1.42 | 1.46 | 2549900.0 | 1.46 |
2021-01-22 | 1.43 | 1.31 | 1.35 | 1.42 | 1667100.0 | 1.42 |
2021-01-21 | 1.42 | 1.28 | 1.31 | 1.37 | 2842600.0 | 1.37 |
2021-01-20 | 1.32 | 1.23 | 1.25 | 1.28 | 2383000.0 | 1.28 |
2021-01-19 | 1.23 | 1.17 | 1.17 | 1.22 | 1330900.0 | 1.22 |
2021-01-15 | 1.24 | 1.16 | 1.24 | 1.2 | 1073100.0 | 1.2 |
2021-01-14 | 1.28 | 1.18 | 1.28 | 1.22 | 1581600.0 | 1.22 |
2021-01-13 | 1.3 | 1.18 | 1.18 | 1.25 | 4336200.0 | 1.25 |
2021-01-12 | 1.18 | 1.12 | 1.12 | 1.18 | 1870500.0 | 1.18 |
2021-01-11 | 1.14 | 1.08 | 1.1 | 1.12 | 1461700.0 | 1.12 |
2021-01-08 | 1.11 | 1.05 | 1.08 | 1.1 | 1068600.0 | 1.1 |
2021-01-07 | 1.11 | 1.05 | 1.08 | 1.07 | 1082800.0 | 1.07 |
2021-01-06 | 1.12 | 1.04 | 1.05 | 1.07 | 1869700.0 | 1.07 |
2021-01-05 | 1.1 | 1.01 | 1.01 | 1.05 | 1963400.0 | 1.05 |
2021-01-04 | 1.04 | 1.0 | 1.04 | 1.03 | 837800.0 | 1.03 |
2020-12-31 | 1.06 | 0.98 | 0.98 | 1.01 | 1788200.0 | 1.01 |
2020-12-30 | 1.02 | 0.92 | 0.92 | 0.99 | 1619300.0 | 0.99 |
2020-12-29 | 0.97 | 0.91 | 0.96 | 0.95 | 1684000.0 | 0.95 |
2020-12-28 | 1.02 | 0.95 | 1.01 | 0.96 | 1857200.0 | 0.96 |
2020-12-24 | 1.03 | 1.0 | 1.02 | 1.01 | 485600.0 | 1.01 |
2020-12-23 | 1.04 | 0.99 | 1.0 | 1.02 | 1093500.0 | 1.02 |
2020-12-22 | 1.03 | 1.0 | 1.01 | 1.0 | 929000.0 | 1.0 |
2020-12-21 | 1.05 | 1.0 | 1.03 | 1.0 | 1117900.0 | 1.0 |
2020-12-18 | 1.08 | 1.0 | 1.07 | 1.01 | 1978900.0 | 1.01 |
2020-12-17 | 1.08 | 1.02 | 1.04 | 1.06 | 925900.0 | 1.06 |
2020-12-16 | 1.1 | 1.0 | 1.09 | 1.04 | 2098400.0 | 1.04 |
2020-12-15 | 1.15 | 1.08 | 1.14 | 1.09 | 1245500.0 | 1.09 |
2020-12-14 | 1.15 | 1.12 | 1.15 | 1.13 | 945600.0 | 1.13 |
2020-12-11 | 1.19 | 1.11 | 1.16 | 1.12 | 1259900.0 | 1.12 |
2020-12-10 | 1.19 | 1.1 | 1.17 | 1.19 | 1406600.0 | 1.19 |
2020-12-09 | 1.25 | 1.17 | 1.23 | 1.19 | 1574800.0 | 1.19 |
2020-12-08 | 1.26 | 1.16 | 1.25 | 1.21 | 1647000.0 | 1.21 |
2020-12-07 | 1.24 | 1.17 | 1.18 | 1.21 | 2661100.0 | 1.21 |
2020-12-04 | 1.2 | 1.08 | 1.09 | 1.17 | 2394600.0 | 1.17 |
2020-12-03 | 1.1 | 1.05 | 1.05 | 1.08 | 1236000.0 | 1.08 |
2020-12-02 | 1.06 | 1.02 | 1.05 | 1.04 | 662200.0 | 1.04 |
2020-12-01 | 1.09 | 1.05 | 1.08 | 1.07 | 1002400.0 | 1.07 |
2020-11-30 | 1.07 | 1.03 | 1.07 | 1.05 | 1060400.0 | 1.05 |
2020-11-27 | 1.07 | 1.0 | 1.0 | 1.05 | 1059800.0 | 1.05 |
2020-11-25 | 1.06 | 0.97 | 1.05 | 1.0 | 1224700.0 | 1.0 |
2020-11-24 | 1.04 | 0.95 | 0.96 | 1.02 | 2025800.0 | 1.02 |
2020-11-23 | 0.99 | 0.92 | 0.93 | 0.94 | 1062400.0 | 0.94 |
2020-11-20 | 1.0 | 0.91 | 0.94 | 0.96 | 703300.0 | 0.96 |
2020-11-19 | 0.99 | 0.94 | 0.98 | 0.99 | 550900.0 | 0.99 |
2020-11-18 | 1.0 | 0.97 | 0.97 | 0.98 | 735900.0 | 0.98 |
2020-11-17 | 1.01 | 0.96 | 1.01 | 0.97 | 897100.0 | 0.97 |
2020-11-16 | 1.01 | 0.93 | 0.94 | 1.01 | 1555700.0 | 1.01 |
2020-11-13 | 0.96 | 0.93 | 0.95 | 0.94 | 858500.0 | 0.94 |
2020-11-12 | 0.96 | 0.9 | 0.93 | 0.94 | 844400.0 | 0.94 |
2020-11-11 | 0.94 | 0.88 | 0.89 | 0.93 | 1132200.0 | 0.93 |
2020-11-10 | 0.9 | 0.86 | 0.87 | 0.9 | 779900.0 | 0.9 |
2020-11-09 | 0.95 | 0.9 | 0.94 | 0.92 | 998800.0 | 0.92 |
2020-11-06 | 0.92 | 0.88 | 0.91 | 0.89 | 428200.0 | 0.89 |
2020-11-05 | 0.93 | 0.88 | 0.89 | 0.92 | 590900.0 | 0.92 |
2020-11-04 | 0.92 | 0.88 | 0.91 | 0.89 | 491700.0 | 0.89 |
2020-11-03 | 0.91 | 0.83 | 0.86 | 0.91 | 825000.0 | 0.91 |
2020-11-02 | 0.88 | 0.83 | 0.87 | 0.85 | 782300.0 | 0.85 |
2020-10-30 | 0.89 | 0.84 | 0.88 | 0.85 | 1244300.0 | 0.85 |
2020-10-29 | 0.88 | 0.83 | 0.85 | 0.87 | 1277600.0 | 0.87 |
2020-10-28 | 0.87 | 0.84 | 0.87 | 0.84 | 1714900.0 | 0.84 |
2020-10-27 | 0.93 | 0.87 | 0.92 | 0.89 | 955600.0 | 0.89 |
2020-10-26 | 0.97 | 0.9 | 0.97 | 0.92 | 1234900.0 | 0.92 |
2020-10-23 | 1.0 | 0.94 | 1.0 | 0.96 | 1267900.0 | 0.96 |
2020-10-22 | 1.01 | 0.95 | 1.01 | 0.99 | 1307100.0 | 0.99 |
2020-10-21 | 1.05 | 1.0 | 1.04 | 1.01 | 1902400.0 | 1.01 |
2020-10-20 | 1.08 | 1.04 | 1.08 | 1.05 | 913800.0 | 1.05 |
2020-10-19 | 1.1 | 1.06 | 1.08 | 1.06 | 783900.0 | 1.06 |
2020-10-16 | 1.1 | 1.08 | 1.08 | 1.1 | 505700.0 | 1.1 |
2020-10-15 | 1.1 | 1.06 | 1.08 | 1.09 | 805100.0 | 1.09 |
2020-10-14 | 1.11 | 1.08 | 1.09 | 1.09 | 602200.0 | 1.09 |
2020-10-13 | 1.1 | 1.07 | 1.09 | 1.1 | 797700.0 | 1.1 |
2020-10-12 | 1.12 | 1.07 | 1.11 | 1.09 | 1221300.0 | 1.09 |
2020-10-09 | 1.13 | 1.1 | 1.12 | 1.11 | 1058600.0 | 1.11 |
2020-10-08 | 1.12 | 1.09 | 1.1 | 1.11 | 1052300.0 | 1.11 |
2020-10-07 | 1.13 | 1.07 | 1.09 | 1.1 | 1587200.0 | 1.1 |
2020-10-06 | 1.12 | 1.07 | 1.11 | 1.08 | 1747300.0 | 1.08 |
2020-10-05 | 1.16 | 1.06 | 1.07 | 1.11 | 2268200.0 | 1.11 |
2020-10-02 | 1.08 | 1.04 | 1.05 | 1.06 | 1068700.0 | 1.06 |
2020-10-01 | 1.09 | 1.04 | 1.07 | 1.07 | 1663400.0 | 1.07 |
2020-09-30 | 1.08 | 1.04 | 1.05 | 1.07 | 1526700.0 | 1.07 |
2020-09-29 | 1.09 | 1.03 | 1.09 | 1.05 | 1531700.0 | 1.05 |
2020-09-28 | 1.09 | 1.03 | 1.09 | 1.04 | 2236600.0 | 1.04 |
2020-09-25 | 1.11 | 1.03 | 1.11 | 1.07 | 3162500.0 | 1.07 |
2020-09-24 | 1.16 | 1.02 | 1.16 | 1.1 | 6623500.0 | 1.1 |
2020-09-23 | 1.31 | 1.13 | 1.3 | 1.2 | 18521800.0 | 1.2 |
2020-09-22 | 1.89 | 1.63 | 1.64 | 1.68 | 19234800.0 | 1.68 |
2020-09-21 | 1.5 | 1.2 | 1.27 | 1.41 | 2396400.0 | 1.41 |
2020-09-18 | 1.31 | 1.24 | 1.28 | 1.29 | 631300.0 | 1.29 |
2020-09-17 | 1.3 | 1.24 | 1.26 | 1.25 | 367600.0 | 1.25 |
2020-09-16 | 1.33 | 1.22 | 1.23 | 1.29 | 942400.0 | 1.29 |
2020-09-15 | 1.25 | 1.2 | 1.21 | 1.22 | 478900.0 | 1.22 |
2020-09-14 | 1.25 | 1.19 | 1.2 | 1.23 | 733700.0 | 1.23 |
2020-09-11 | 1.33 | 1.21 | 1.29 | 1.23 | 1358600.0 | 1.23 |
2020-09-10 | 1.62 | 1.3 | 1.38 | 1.35 | 17554900.0 | 1.35 |
2020-09-09 | 1.24 | 1.17 | 1.2 | 1.23 | 1702100.0 | 1.23 |
2020-09-08 | 1.23 | 1.12 | 1.12 | 1.17 | 445100.0 | 1.17 |
2020-09-04 | 1.23 | 1.1 | 1.23 | 1.17 | 840500.0 | 1.17 |
2020-09-03 | 1.25 | 1.2 | 1.25 | 1.22 | 822700.0 | 1.22 |
2020-09-02 | 1.35 | 1.21 | 1.34 | 1.23 | 1099500.0 | 1.23 |
2020-09-01 | 1.36 | 1.26 | 1.3 | 1.34 | 831700.0 | 1.34 |
2020-08-31 | 1.36 | 1.28 | 1.34 | 1.31 | 462600.0 | 1.31 |
2020-08-28 | 1.39 | 1.3 | 1.37 | 1.32 | 698000.0 | 1.32 |
2020-08-27 | 1.47 | 1.35 | 1.45 | 1.37 | 1035700.0 | 1.37 |
2020-08-26 | 1.53 | 1.37 | 1.52 | 1.48 | 1061100.0 | 1.48 |
2020-08-25 | 1.56 | 1.53 | 1.55 | 1.53 | 219300.0 | 1.53 |
2020-08-24 | 1.61 | 1.52 | 1.58 | 1.56 | 578300.0 | 1.56 |
2020-08-21 | 1.62 | 1.52 | 1.62 | 1.59 | 392200.0 | 1.59 |
2020-08-20 | 1.68 | 1.6 | 1.62 | 1.61 | 450300.0 | 1.61 |
2020-08-19 | 1.63 | 1.51 | 1.62 | 1.59 | 541200.0 | 1.59 |
2020-08-18 | 1.64 | 1.58 | 1.61 | 1.62 | 244200.0 | 1.62 |
2020-08-17 | 1.65 | 1.58 | 1.64 | 1.6 | 533000.0 | 1.6 |
2020-08-14 | 1.69 | 1.57 | 1.64 | 1.67 | 599100.0 | 1.67 |
2020-08-13 | 1.68 | 1.61 | 1.65 | 1.63 | 396700.0 | 1.63 |
2020-08-12 | 1.76 | 1.65 | 1.74 | 1.68 | 371900.0 | 1.68 |
2020-08-11 | 1.87 | 1.7 | 1.73 | 1.74 | 930800.0 | 1.74 |
2020-08-10 | 1.75 | 1.67 | 1.68 | 1.73 | 398800.0 | 1.73 |
2020-08-07 | 1.7 | 1.61 | 1.67 | 1.67 | 464600.0 | 1.67 |
2020-08-06 | 1.8 | 1.65 | 1.8 | 1.68 | 598800.0 | 1.68 |
2020-08-05 | 1.82 | 1.77 | 1.8 | 1.8 | 295300.0 | 1.8 |
2020-08-04 | 1.81 | 1.74 | 1.74 | 1.8 | 290800.0 | 1.8 |
2020-08-03 | 1.8 | 1.72 | 1.76 | 1.76 | 493700.0 | 1.76 |
2020-07-31 | 1.79 | 1.7 | 1.76 | 1.72 | 406800.0 | 1.72 |
2020-07-30 | 1.81 | 1.71 | 1.8 | 1.77 | 522600.0 | 1.77 |
2020-07-29 | 1.85 | 1.77 | 1.79 | 1.8 | 308200.0 | 1.8 |
2020-07-28 | 1.87 | 1.78 | 1.85 | 1.79 | 442000.0 | 1.79 |
2020-07-27 | 1.89 | 1.82 | 1.84 | 1.86 | 208600.0 | 1.86 |
2020-07-24 | 1.94 | 1.83 | 1.93 | 1.84 | 252000.0 | 1.84 |
2020-07-23 | 2.01 | 1.94 | 1.97 | 1.95 | 179700.0 | 1.95 |
2020-07-22 | 2.06 | 1.95 | 2.06 | 1.96 | 305300.0 | 1.96 |
2020-07-21 | 2.09 | 2.0 | 2.04 | 2.04 | 371800.0 | 2.04 |
2020-07-20 | 2.12 | 2.0 | 2.05 | 2.02 | 419000.0 | 2.02 |
2020-07-17 | 2.11 | 1.92 | 1.92 | 2.08 | 803800.0 | 2.08 |
2020-07-16 | 1.94 | 1.8 | 1.81 | 1.92 | 603800.0 | 1.92 |
2020-07-15 | 1.87 | 1.77 | 1.8 | 1.84 | 535100.0 | 1.84 |
2020-07-14 | 1.77 | 1.72 | 1.74 | 1.75 | 458900.0 | 1.75 |
2020-07-13 | 1.86 | 1.71 | 1.78 | 1.72 | 921700.0 | 1.72 |
2020-07-10 | 1.84 | 1.7 | 1.76 | 1.77 | 1683400.0 | 1.77 |
2020-07-09 | 1.87 | 1.72 | 1.85 | 1.76 | 588100.0 | 1.76 |
2020-07-08 | 1.89 | 1.78 | 1.88 | 1.84 | 520800.0 | 1.84 |
2020-07-07 | 1.9 | 1.84 | 1.9 | 1.88 | 320500.0 | 1.88 |
2020-07-06 | 1.97 | 1.84 | 1.91 | 1.91 | 487500.0 | 1.91 |
2020-07-02 | 1.99 | 1.85 | 1.96 | 1.93 | 506200.0 | 1.93 |
2020-07-01 | 1.98 | 1.84 | 1.92 | 1.94 | 589300.0 | 1.94 |
2020-06-30 | 2.02 | 1.91 | 2.02 | 1.95 | 684200.0 | 1.95 |
2020-06-29 | 1.95 | 1.8 | 1.85 | 1.93 | 796100.0 | 1.93 |
2020-06-26 | 1.98 | 1.79 | 1.96 | 1.79 | 1482200.0 | 1.79 |
2020-06-25 | 2.03 | 1.92 | 1.97 | 1.98 | 433400.0 | 1.98 |
2020-06-24 | 2.04 | 1.93 | 2.0 | 1.97 | 419300.0 | 1.97 |
2020-06-23 | 2.09 | 2.0 | 2.01 | 2.0 | 293200.0 | 2.0 |
2020-06-22 | 2.04 | 1.97 | 2.0 | 2.03 | 272900.0 | 2.03 |
2020-06-19 | 2.07 | 2.0 | 2.0 | 2.02 | 577700.0 | 2.02 |
2020-06-18 | 2.04 | 1.99 | 2.03 | 2.0 | 207900.0 | 2.0 |
2020-06-17 | 2.08 | 2.02 | 2.06 | 2.03 | 229500.0 | 2.03 |
2020-06-16 | 2.11 | 2.02 | 2.05 | 2.08 | 302900.0 | 2.08 |
2020-06-15 | 2.09 | 1.9 | 1.95 | 2.04 | 819500.0 | 2.04 |
2020-06-12 | 2.08 | 1.91 | 2.05 | 2.0 | 699500.0 | 2.0 |
2020-06-11 | 2.09 | 1.97 | 2.04 | 2.04 | 688300.0 | 2.04 |
2020-06-10 | 2.2 | 2.1 | 2.13 | 2.12 | 240100.0 | 2.12 |
2020-06-09 | 2.19 | 2.12 | 2.18 | 2.14 | 279200.0 | 2.14 |
2020-06-08 | 2.22 | 2.08 | 2.1 | 2.18 | 594400.0 | 2.18 |
2020-06-05 | 2.16 | 2.08 | 2.09 | 2.1 | 512000.0 | 2.1 |
2020-06-04 | 2.15 | 2.01 | 2.11 | 2.07 | 655500.0 | 2.07 |
2020-06-03 | 2.19 | 2.1 | 2.13 | 2.11 | 395200.0 | 2.11 |
2020-06-02 | 2.14 | 2.04 | 2.11 | 2.12 | 347600.0 | 2.12 |
2020-06-01 | 2.15 | 2.07 | 2.14 | 2.09 | 486900.0 | 2.09 |
2020-05-29 | 2.18 | 2.08 | 2.16 | 2.14 | 356100.0 | 2.14 |
2020-05-28 | 2.25 | 2.13 | 2.16 | 2.14 | 699500.0 | 2.14 |
2020-05-27 | 2.17 | 2.0 | 2.07 | 2.14 | 570400.0 | 2.14 |
2020-05-26 | 2.17 | 2.03 | 2.16 | 2.05 | 529200.0 | 2.05 |
2020-05-22 | 2.15 | 2.05 | 2.09 | 2.12 | 968100.0 | 2.12 |
2020-05-21 | 2.1 | 1.99 | 2.03 | 2.08 | 978300.0 | 2.08 |
2020-05-20 | 2.09 | 1.98 | 2.0 | 2.03 | 464300.0 | 2.03 |
2020-05-19 | 2.06 | 1.96 | 2.03 | 1.97 | 700000.0 | 1.97 |
2020-05-18 | 2.13 | 2.0 | 2.12 | 2.04 | 719000.0 | 2.04 |
2020-05-15 | 2.08 | 1.98 | 2.03 | 2.03 | 474000.0 | 2.03 |
2020-05-14 | 2.08 | 1.95 | 2.08 | 2.0 | 736400.0 | 2.0 |
2020-05-13 | 2.27 | 2.05 | 2.25 | 2.09 | 715500.0 | 2.09 |
2020-05-12 | 2.37 | 2.21 | 2.37 | 2.22 | 886600.0 | 2.22 |
2020-05-11 | 2.47 | 2.28 | 2.33 | 2.43 | 753600.0 | 2.43 |
2020-05-08 | 2.41 | 2.26 | 2.4 | 2.33 | 820000.0 | 2.33 |
2020-05-07 | 2.44 | 2.23 | 2.41 | 2.24 | 508200.0 | 2.24 |
2020-05-06 | 2.53 | 2.31 | 2.35 | 2.43 | 993000.0 | 2.43 |
2020-05-05 | 2.35 | 2.18 | 2.2 | 2.29 | 1049900.0 | 2.29 |
2020-05-04 | 2.2 | 2.04 | 2.14 | 2.19 | 806900.0 | 2.19 |
2020-05-01 | 2.31 | 2.06 | 2.28 | 2.16 | 555700.0 | 2.16 |
2020-04-30 | 2.44 | 2.31 | 2.4 | 2.33 | 347600.0 | 2.33 |
2020-04-29 | 2.47 | 2.28 | 2.29 | 2.43 | 560700.0 | 2.43 |
2020-04-28 | 2.46 | 2.22 | 2.46 | 2.27 | 582500.0 | 2.27 |
2020-04-27 | 2.45 | 2.26 | 2.3 | 2.4 | 616600.0 | 2.4 |
2020-04-24 | 2.35 | 2.24 | 2.3 | 2.27 | 400800.0 | 2.27 |
2020-04-23 | 2.43 | 2.3 | 2.34 | 2.31 | 394100.0 | 2.31 |
2020-04-22 | 2.45 | 2.34 | 2.43 | 2.36 | 443700.0 | 2.36 |
2020-04-21 | 2.43 | 2.28 | 2.34 | 2.39 | 495300.0 | 2.39 |
2020-04-20 | 2.56 | 2.34 | 2.45 | 2.45 | 499500.0 | 2.45 |
2020-04-17 | 2.5 | 2.31 | 2.49 | 2.45 | 548300.0 | 2.45 |
2020-04-16 | 2.44 | 2.26 | 2.44 | 2.42 | 554400.0 | 2.42 |
2020-04-15 | 2.49 | 2.27 | 2.49 | 2.43 | 565200.0 | 2.43 |
2020-04-14 | 2.62 | 2.38 | 2.56 | 2.51 | 880700.0 | 2.51 |
2020-04-13 | 2.49 | 2.22 | 2.27 | 2.45 | 863100.0 | 2.45 |
2020-04-09 | 2.34 | 2.12 | 2.17 | 2.23 | 1294100.0 | 2.23 |
2020-04-08 | 2.22 | 1.99 | 2.04 | 2.12 | 747800.0 | 2.12 |
2020-04-07 | 2.16 | 1.91 | 2.12 | 2.01 | 853400.0 | 2.01 |
2020-04-06 | 2.14 | 1.82 | 1.85 | 2.09 | 1075000.0 | 2.09 |
2020-04-03 | 1.88 | 1.74 | 1.85 | 1.8 | 726800.0 | 1.8 |
2020-04-02 | 1.94 | 1.71 | 1.8 | 1.89 | 753700.0 | 1.89 |
2020-04-01 | 2.0 | 1.71 | 1.95 | 1.77 | 1425500.0 | 1.77 |
2020-03-31 | 2.06 | 1.86 | 1.88 | 2.05 | 1314900.0 | 2.05 |
2020-03-30 | 2.23 | 1.83 | 2.23 | 2.0 | 1839500.0 | 2.0 |
2020-03-27 | 3.0 | 2.16 | 2.45 | 2.19 | 4774000.0 | 2.19 |
2020-03-26 | 2.5 | 2.32 | 2.47 | 2.45 | 1192100.0 | 2.45 |
2020-03-25 | 2.65 | 2.36 | 2.54 | 2.45 | 1269400.0 | 2.45 |
2020-03-24 | 2.53 | 2.25 | 2.45 | 2.45 | 1260200.0 | 2.45 |
2020-03-23 | 2.3 | 2.1 | 2.13 | 2.27 | 1183200.0 | 2.27 |
2020-03-20 | 2.27 | 1.96 | 2.27 | 2.11 | 1645500.0 | 2.11 |
2020-03-19 | 2.28 | 1.85 | 2.04 | 2.21 | 1050200.0 | 2.21 |
2020-03-18 | 2.13 | 1.8 | 2.01 | 1.89 | 1378300.0 | 1.89 |
2020-03-17 | 2.47 | 1.56 | 1.61 | 2.16 | 3187400.0 | 2.16 |
2020-03-16 | 1.62 | 1.31 | 1.31 | 1.56 | 2099900.0 | 1.56 |
2020-03-13 | 2.39 | 1.59 | 2.31 | 1.65 | 3735600.0 | 1.65 |
2020-03-12 | 2.45 | 1.93 | 2.25 | 2.1 | 3831800.0 | 2.1 |
2020-03-11 | 3.28 | 2.81 | 3.26 | 2.88 | 2212100.0 | 2.88 |
2020-03-10 | 3.63 | 3.27 | 3.54 | 3.33 | 1776900.0 | 3.33 |
2020-03-09 | 3.42 | 3.06 | 3.24 | 3.2 | 2199600.0 | 3.2 |
2020-03-06 | 3.85 | 3.37 | 3.45 | 3.57 | 3138600.0 | 3.57 |
2020-03-05 | 3.62 | 3.3 | 3.35 | 3.48 | 2337900.0 | 3.48 |
2020-03-04 | 3.46 | 3.15 | 3.32 | 3.43 | 1942600.0 | 3.43 |
2020-03-03 | 3.58 | 3.13 | 3.25 | 3.24 | 3619900.0 | 3.24 |
2020-03-02 | 3.4 | 2.92 | 3.06 | 3.21 | 2617200.0 | 3.21 |
2020-02-28 | 2.9 | 2.52 | 2.7 | 2.81 | 2534500.0 | 2.81 |
2020-02-27 | 3.13 | 2.8 | 3.11 | 2.93 | 2374300.0 | 2.93 |
2020-02-26 | 3.25 | 3.08 | 3.15 | 3.18 | 1460800.0 | 3.18 |
2020-02-25 | 3.43 | 3.05 | 3.28 | 3.11 | 2213600.0 | 3.11 |
2020-02-24 | 3.48 | 3.02 | 3.07 | 3.23 | 2148900.0 | 3.23 |
2020-02-21 | 3.34 | 3.15 | 3.33 | 3.2 | 1827200.0 | 3.2 |
2020-02-20 | 3.23 | 2.98 | 3.03 | 3.21 | 2155300.0 | 3.21 |
2020-02-19 | 3.15 | 2.79 | 2.95 | 2.95 | 1837400.0 | 2.95 |
2020-02-18 | 2.98 | 2.55 | 2.56 | 2.9 | 2499300.0 | 2.9 |