名前 | Blue Hat Interactive Entertainment Technology Ordinary Shares |
ティッカー | BHAT |
国 | China |
上場年 | 2019.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.77 | 1.65 | 1.72 | 1.72 | 2188300.0 | 1.72 |
2021-02-12 | 1.72 | 1.54 | 1.59 | 1.63 | 2032100.0 | 1.63 |
2021-02-11 | 1.72 | 1.52 | 1.71 | 1.59 | 2817400.0 | 1.59 |
2021-02-10 | 1.72 | 1.45 | 1.61 | 1.66 | 4184500.0 | 1.66 |
2021-02-09 | 1.54 | 1.4 | 1.45 | 1.52 | 2639600.0 | 1.52 |
2021-02-08 | 1.49 | 1.36 | 1.43 | 1.42 | 3261300.0 | 1.42 |
2021-02-05 | 1.48 | 1.26 | 1.45 | 1.39 | 8147200.0 | 1.39 |
2021-02-04 | 1.43 | 1.17 | 1.21 | 1.36 | 12674100.0 | 1.36 |
2021-02-03 | 1.2 | 1.14 | 1.15 | 1.18 | 2188700.0 | 1.18 |
2021-02-02 | 1.18 | 1.13 | 1.15 | 1.17 | 2370500.0 | 1.17 |
2021-02-01 | 1.25 | 1.07 | 1.24 | 1.1 | 12410300.0 | 1.1 |
2021-01-29 | 2.2 | 1.27 | 1.45 | 1.33 | 26695900.0 | 1.33 |
2021-01-28 | 1.38 | 1.24 | 1.29 | 1.25 | 1249700.0 | 1.25 |
2021-01-27 | 1.39 | 1.21 | 1.3 | 1.26 | 1231500.0 | 1.26 |
2021-01-26 | 1.36 | 1.2 | 1.28 | 1.3 | 1371900.0 | 1.3 |
2021-01-25 | 1.34 | 1.22 | 1.32 | 1.28 | 1975700.0 | 1.28 |
2021-01-22 | 1.5 | 1.19 | 1.26 | 1.34 | 4604200.0 | 1.34 |
2021-01-21 | 1.31 | 1.17 | 1.3 | 1.27 | 1538200.0 | 1.27 |
2021-01-20 | 1.36 | 1.02 | 1.05 | 1.32 | 2920200.0 | 1.32 |
2021-01-19 | 1.11 | 1.02 | 1.11 | 1.05 | 957200.0 | 1.05 |
2021-01-15 | 1.1 | 1.01 | 1.08 | 1.04 | 852500.0 | 1.04 |
2021-01-14 | 1.11 | 1.03 | 1.11 | 1.09 | 1123500.0 | 1.09 |
2021-01-13 | 1.2 | 1.0 | 1.08 | 1.1 | 2475300.0 | 1.1 |
2021-01-12 | 1.09 | 0.99 | 1.08 | 1.06 | 1227400.0 | 1.06 |
2021-01-11 | 1.04 | 0.95 | 0.96 | 1.04 | 1780800.0 | 1.04 |
2021-01-08 | 0.94 | 0.91 | 0.92 | 0.94 | 819900.0 | 0.94 |
2021-01-07 | 0.93 | 0.9 | 0.92 | 0.91 | 472100.0 | 0.91 |
2021-01-06 | 0.95 | 0.9 | 0.93 | 0.92 | 861500.0 | 0.92 |
2021-01-05 | 0.97 | 0.89 | 0.9 | 0.94 | 1972300.0 | 0.94 |
2021-01-04 | 0.94 | 0.88 | 0.9 | 0.89 | 841100.0 | 0.89 |
2020-12-31 | 0.94 | 0.87 | 0.9 | 0.89 | 609000.0 | 0.89 |
2020-12-30 | 0.91 | 0.86 | 0.86 | 0.89 | 1213000.0 | 0.89 |
2020-12-29 | 0.9 | 0.85 | 0.87 | 0.88 | 627400.0 | 0.88 |
2020-12-28 | 0.92 | 0.83 | 0.86 | 0.88 | 1825100.0 | 0.88 |
2020-12-24 | 0.85 | 0.83 | 0.84 | 0.85 | 279100.0 | 0.85 |
2020-12-23 | 0.87 | 0.82 | 0.85 | 0.84 | 519400.0 | 0.84 |
2020-12-22 | 0.87 | 0.83 | 0.87 | 0.85 | 391200.0 | 0.85 |
2020-12-21 | 0.89 | 0.84 | 0.89 | 0.86 | 655200.0 | 0.86 |
2020-12-18 | 0.95 | 0.88 | 0.95 | 0.89 | 366800.0 | 0.89 |
2020-12-17 | 0.92 | 0.87 | 0.87 | 0.91 | 577700.0 | 0.91 |
2020-12-16 | 0.92 | 0.89 | 0.9 | 0.89 | 607700.0 | 0.89 |
2020-12-15 | 0.97 | 0.89 | 0.93 | 0.92 | 1335500.0 | 0.92 |
2020-12-14 | 0.98 | 0.88 | 0.91 | 0.95 | 1457600.0 | 0.95 |
2020-12-11 | 0.91 | 0.87 | 0.87 | 0.9 | 455000.0 | 0.9 |
2020-12-10 | 0.92 | 0.87 | 0.91 | 0.9 | 569400.0 | 0.9 |
2020-12-09 | 0.94 | 0.88 | 0.9 | 0.91 | 1581000.0 | 0.91 |
2020-12-08 | 0.92 | 0.86 | 0.87 | 0.87 | 1347500.0 | 0.87 |
2020-12-07 | 0.91 | 0.83 | 0.88 | 0.89 | 1558300.0 | 0.89 |
2020-12-04 | 0.89 | 0.86 | 0.87 | 0.87 | 380600.0 | 0.87 |
2020-12-03 | 0.88 | 0.85 | 0.88 | 0.87 | 374500.0 | 0.87 |
2020-12-02 | 0.89 | 0.85 | 0.89 | 0.88 | 439500.0 | 0.88 |
2020-12-01 | 0.98 | 0.89 | 0.95 | 0.89 | 960200.0 | 0.89 |
2020-11-30 | 0.95 | 0.87 | 0.93 | 0.88 | 702700.0 | 0.88 |
2020-11-27 | 0.98 | 0.92 | 0.95 | 0.94 | 538100.0 | 0.94 |
2020-11-25 | 1.0 | 0.9 | 0.93 | 0.95 | 2335700.0 | 0.95 |
2020-11-24 | 0.92 | 0.86 | 0.9 | 0.89 | 746200.0 | 0.89 |
2020-11-23 | 0.94 | 0.84 | 0.94 | 0.91 | 904200.0 | 0.91 |
2020-11-20 | 0.91 | 0.82 | 0.9 | 0.86 | 1711900.0 | 0.86 |
2020-11-19 | 1.15 | 0.9 | 1.15 | 0.95 | 11021100.0 | 0.95 |
2020-11-18 | 0.92 | 0.87 | 0.87 | 0.89 | 264900.0 | 0.89 |
2020-11-17 | 0.89 | 0.87 | 0.88 | 0.87 | 96200.0 | 0.87 |
2020-11-16 | 0.89 | 0.86 | 0.89 | 0.88 | 148100.0 | 0.88 |
2020-11-13 | 0.89 | 0.86 | 0.88 | 0.88 | 208700.0 | 0.88 |
2020-11-12 | 0.88 | 0.86 | 0.86 | 0.86 | 141200.0 | 0.86 |
2020-11-11 | 0.87 | 0.81 | 0.83 | 0.85 | 125600.0 | 0.85 |
2020-11-10 | 0.86 | 0.82 | 0.84 | 0.82 | 190200.0 | 0.82 |
2020-11-09 | 0.85 | 0.8 | 0.8 | 0.85 | 231500.0 | 0.85 |
2020-11-06 | 0.81 | 0.8 | 0.81 | 0.8 | 118800.0 | 0.8 |
2020-11-05 | 0.87 | 0.79 | 0.79 | 0.81 | 546300.0 | 0.81 |
2020-11-04 | 0.8 | 0.79 | 0.79 | 0.79 | 128900.0 | 0.79 |
2020-11-03 | 0.82 | 0.8 | 0.81 | 0.8 | 107700.0 | 0.8 |
2020-11-02 | 0.81 | 0.77 | 0.79 | 0.8 | 87100.0 | 0.8 |
2020-10-30 | 0.83 | 0.76 | 0.83 | 0.78 | 212300.0 | 0.78 |
2020-10-29 | 0.85 | 0.81 | 0.84 | 0.82 | 196600.0 | 0.82 |
2020-10-28 | 0.87 | 0.81 | 0.85 | 0.84 | 259500.0 | 0.84 |
2020-10-27 | 0.91 | 0.86 | 0.88 | 0.87 | 203900.0 | 0.87 |
2020-10-26 | 0.91 | 0.87 | 0.91 | 0.87 | 267400.0 | 0.87 |
2020-10-23 | 0.95 | 0.87 | 0.95 | 0.92 | 371500.0 | 0.92 |
2020-10-22 | 0.99 | 0.92 | 0.95 | 0.95 | 689500.0 | 0.95 |
2020-10-21 | 1.0 | 0.91 | 0.94 | 0.94 | 580600.0 | 0.94 |
2020-10-20 | 0.97 | 0.9 | 0.9 | 0.92 | 499000.0 | 0.92 |
2020-10-19 | 1.11 | 0.88 | 0.98 | 0.94 | 3068500.0 | 0.94 |
2020-10-16 | 0.92 | 0.85 | 0.87 | 0.89 | 171200.0 | 0.89 |
2020-10-15 | 0.9 | 0.85 | 0.9 | 0.88 | 151600.0 | 0.88 |
2020-10-14 | 0.92 | 0.88 | 0.88 | 0.9 | 142400.0 | 0.9 |
2020-10-13 | 0.99 | 0.87 | 0.99 | 0.89 | 447400.0 | 0.89 |
2020-10-12 | 1.03 | 0.87 | 0.92 | 0.99 | 2437400.0 | 0.99 |
2020-10-09 | 0.93 | 0.86 | 0.86 | 0.88 | 128200.0 | 0.88 |
2020-10-08 | 0.88 | 0.82 | 0.88 | 0.86 | 239000.0 | 0.86 |
2020-10-07 | 0.95 | 0.83 | 0.83 | 0.89 | 689000.0 | 0.89 |
2020-10-06 | 0.85 | 0.81 | 0.84 | 0.81 | 169200.0 | 0.81 |
2020-10-05 | 0.89 | 0.82 | 0.89 | 0.83 | 109800.0 | 0.83 |
2020-10-02 | 0.89 | 0.85 | 0.88 | 0.85 | 74900.0 | 0.85 |
2020-10-01 | 0.93 | 0.88 | 0.9 | 0.89 | 60300.0 | 0.89 |
2020-09-30 | 0.93 | 0.88 | 0.9 | 0.88 | 149400.0 | 0.88 |
2020-09-29 | 0.93 | 0.85 | 0.93 | 0.88 | 188000.0 | 0.88 |
2020-09-28 | 1.02 | 0.92 | 0.98 | 0.95 | 138600.0 | 0.95 |
2020-09-25 | 0.98 | 0.92 | 0.97 | 0.97 | 68900.0 | 0.97 |
2020-09-24 | 1.01 | 0.91 | 1.01 | 0.94 | 204600.0 | 0.94 |
2020-09-23 | 1.04 | 1.0 | 1.04 | 1.0 | 139600.0 | 1.0 |
2020-09-22 | 1.06 | 1.01 | 1.03 | 1.02 | 234600.0 | 1.02 |
2020-09-21 | 1.08 | 1.03 | 1.07 | 1.06 | 207500.0 | 1.06 |
2020-09-18 | 1.11 | 1.05 | 1.1 | 1.08 | 138900.0 | 1.08 |
2020-09-17 | 1.13 | 1.09 | 1.13 | 1.11 | 108300.0 | 1.11 |
2020-09-16 | 1.16 | 1.03 | 1.14 | 1.14 | 1081000.0 | 1.14 |
2020-09-15 | 1.1 | 1.04 | 1.04 | 1.08 | 50000.0 | 1.08 |
2020-09-14 | 1.07 | 1.04 | 1.06 | 1.04 | 35600.0 | 1.04 |
2020-09-11 | 1.12 | 1.04 | 1.04 | 1.08 | 82200.0 | 1.08 |
2020-09-10 | 1.1 | 1.01 | 1.07 | 1.04 | 144900.0 | 1.04 |
2020-09-09 | 1.14 | 1.06 | 1.14 | 1.08 | 168800.0 | 1.08 |
2020-09-08 | 1.15 | 1.0 | 1.06 | 1.14 | 139900.0 | 1.14 |
2020-09-04 | 1.08 | 1.0 | 1.01 | 1.06 | 254600.0 | 1.06 |
2020-09-03 | 1.08 | 1.0 | 1.08 | 1.04 | 106200.0 | 1.04 |
2020-09-02 | 1.1 | 1.06 | 1.09 | 1.09 | 186200.0 | 1.09 |
2020-09-01 | 1.1 | 1.04 | 1.07 | 1.09 | 109700.0 | 1.09 |
2020-08-31 | 1.11 | 1.04 | 1.1 | 1.07 | 91700.0 | 1.07 |
2020-08-28 | 1.14 | 1.11 | 1.12 | 1.12 | 86800.0 | 1.12 |
2020-08-27 | 1.15 | 1.07 | 1.12 | 1.14 | 216200.0 | 1.14 |
2020-08-26 | 1.2 | 1.07 | 1.09 | 1.12 | 275100.0 | 1.12 |
2020-08-25 | 1.15 | 1.06 | 1.07 | 1.12 | 354100.0 | 1.12 |
2020-08-24 | 1.12 | 0.98 | 1.0 | 1.06 | 723200.0 | 1.06 |
2020-08-21 | 1.05 | 0.95 | 0.96 | 1.01 | 402700.0 | 1.01 |
2020-08-20 | 0.98 | 0.93 | 0.93 | 0.96 | 160900.0 | 0.96 |
2020-08-19 | 1.0 | 0.95 | 1.0 | 0.95 | 279500.0 | 0.95 |
2020-08-18 | 1.0 | 0.95 | 0.96 | 0.98 | 366800.0 | 0.98 |
2020-08-17 | 1.12 | 0.9 | 1.12 | 0.93 | 1921500.0 | 0.93 |
2020-08-14 | 1.24 | 1.14 | 1.22 | 1.15 | 559700.0 | 1.15 |
2020-08-13 | 1.24 | 1.21 | 1.23 | 1.22 | 249500.0 | 1.22 |
2020-08-12 | 1.29 | 1.22 | 1.27 | 1.24 | 454800.0 | 1.24 |
2020-08-11 | 1.33 | 1.26 | 1.29 | 1.28 | 399100.0 | 1.28 |
2020-08-10 | 1.33 | 1.26 | 1.26 | 1.29 | 624400.0 | 1.29 |
2020-08-07 | 1.29 | 1.25 | 1.29 | 1.26 | 401700.0 | 1.26 |
2020-08-06 | 1.37 | 1.2 | 1.24 | 1.29 | 3713300.0 | 1.29 |
2020-08-05 | 1.3 | 1.24 | 1.27 | 1.26 | 944600.0 | 1.26 |
2020-08-04 | 1.38 | 1.23 | 1.24 | 1.25 | 1858900.0 | 1.25 |
2020-08-03 | 1.27 | 1.21 | 1.23 | 1.24 | 207100.0 | 1.24 |
2020-07-31 | 1.26 | 1.22 | 1.23 | 1.23 | 275900.0 | 1.23 |
2020-07-30 | 1.31 | 1.2 | 1.24 | 1.26 | 543300.0 | 1.26 |
2020-07-29 | 1.36 | 1.31 | 1.35 | 1.31 | 275700.0 | 1.31 |
2020-07-28 | 1.38 | 1.32 | 1.35 | 1.35 | 197200.0 | 1.35 |
2020-07-27 | 1.4 | 1.31 | 1.32 | 1.38 | 534200.0 | 1.38 |
2020-07-24 | 1.4 | 1.31 | 1.37 | 1.32 | 468800.0 | 1.32 |
2020-07-23 | 1.41 | 1.35 | 1.35 | 1.37 | 291300.0 | 1.37 |
2020-07-22 | 1.43 | 1.36 | 1.42 | 1.38 | 342900.0 | 1.38 |
2020-07-21 | 1.46 | 1.35 | 1.46 | 1.43 | 932800.0 | 1.43 |
2020-07-20 | 1.5 | 1.41 | 1.48 | 1.46 | 635300.0 | 1.46 |
2020-07-17 | 1.62 | 1.44 | 1.62 | 1.5 | 994700.0 | 1.5 |
2020-07-16 | 1.74 | 1.41 | 1.45 | 1.58 | 4857100.0 | 1.58 |
2020-07-15 | 1.53 | 1.32 | 1.32 | 1.47 | 1951100.0 | 1.47 |
2020-07-14 | 1.38 | 1.3 | 1.33 | 1.33 | 686600.0 | 1.33 |
2020-07-13 | 1.45 | 1.31 | 1.45 | 1.34 | 1194300.0 | 1.34 |
2020-07-10 | 1.6 | 1.35 | 1.41 | 1.38 | 4223500.0 | 1.38 |
2020-07-09 | 1.42 | 1.26 | 1.34 | 1.3 | 3638700.0 | 1.3 |
2020-07-08 | 1.35 | 1.27 | 1.31 | 1.32 | 468400.0 | 1.32 |
2020-07-07 | 1.35 | 1.26 | 1.31 | 1.27 | 481100.0 | 1.27 |
2020-07-06 | 1.45 | 1.32 | 1.39 | 1.33 | 1716300.0 | 1.33 |
2020-07-02 | 1.45 | 1.22 | 1.24 | 1.36 | 2332800.0 | 1.36 |
2020-07-01 | 1.34 | 1.24 | 1.28 | 1.25 | 515100.0 | 1.25 |
2020-06-30 | 1.49 | 1.17 | 1.21 | 1.31 | 4067100.0 | 1.31 |
2020-06-29 | 1.24 | 1.13 | 1.18 | 1.23 | 884800.0 | 1.23 |
2020-06-26 | 1.21 | 1.15 | 1.2 | 1.17 | 514300.0 | 1.17 |
2020-06-25 | 1.39 | 1.18 | 1.38 | 1.23 | 1765400.0 | 1.23 |
2020-06-24 | 1.39 | 1.17 | 1.24 | 1.25 | 1585600.0 | 1.25 |
2020-06-23 | 1.28 | 1.24 | 1.27 | 1.26 | 353700.0 | 1.26 |
2020-06-22 | 1.28 | 1.22 | 1.25 | 1.25 | 395700.0 | 1.25 |
2020-06-19 | 1.34 | 1.25 | 1.33 | 1.26 | 297900.0 | 1.26 |
2020-06-18 | 1.4 | 1.24 | 1.29 | 1.3 | 729100.0 | 1.3 |
2020-06-17 | 1.45 | 1.27 | 1.39 | 1.32 | 823500.0 | 1.32 |
2020-06-16 | 1.65 | 1.22 | 1.27 | 1.42 | 7393500.0 | 1.42 |
2020-06-15 | 1.35 | 1.15 | 1.15 | 1.25 | 1516100.0 | 1.25 |
2020-06-12 | 1.37 | 1.15 | 1.33 | 1.26 | 2199100.0 | 1.26 |
2020-06-11 | 1.98 | 1.2 | 1.4 | 1.28 | 17401900.0 | 1.28 |
2020-06-10 | 1.33 | 1.19 | 1.3 | 1.19 | 404600.0 | 1.19 |
2020-06-09 | 1.45 | 1.2 | 1.3 | 1.28 | 1118900.0 | 1.28 |
2020-06-08 | 1.33 | 1.18 | 1.18 | 1.29 | 676100.0 | 1.29 |
2020-06-05 | 1.22 | 1.16 | 1.2 | 1.17 | 326900.0 | 1.17 |
2020-06-04 | 1.41 | 1.1 | 1.4 | 1.24 | 1068500.0 | 1.24 |
2020-06-03 | 1.55 | 1.25 | 1.4 | 1.32 | 3204600.0 | 1.32 |
2020-06-02 | 1.35 | 1.05 | 1.07 | 1.32 | 2012300.0 | 1.32 |
2020-06-01 | 1.13 | 1.05 | 1.1 | 1.08 | 439300.0 | 1.08 |
2020-05-29 | 1.21 | 1.05 | 1.18 | 1.15 | 1476800.0 | 1.15 |
2020-05-28 | 2.4 | 1.21 | 1.39 | 1.23 | 15623500.0 | 1.23 |
2020-05-27 | 0.97 | 0.94 | 0.94 | 0.95 | 95200.0 | 0.95 |
2020-05-26 | 0.97 | 0.92 | 0.95 | 0.94 | 83400.0 | 0.94 |
2020-05-22 | 1.06 | 0.93 | 1.06 | 0.96 | 189200.0 | 0.96 |
2020-05-21 | 1.05 | 1.0 | 1.03 | 1.05 | 117200.0 | 1.05 |
2020-05-20 | 1.15 | 1.01 | 1.04 | 1.03 | 191200.0 | 1.03 |
2020-05-19 | 1.06 | 1.02 | 1.02 | 1.06 | 99300.0 | 1.06 |
2020-05-18 | 1.05 | 1.01 | 1.01 | 1.03 | 94700.0 | 1.03 |
2020-05-15 | 1.07 | 1.03 | 1.04 | 1.03 | 92200.0 | 1.03 |
2020-05-14 | 1.1 | 1.01 | 1.01 | 1.04 | 56300.0 | 1.04 |
2020-05-13 | 1.14 | 1.03 | 1.13 | 1.04 | 85300.0 | 1.04 |
2020-05-12 | 1.23 | 1.13 | 1.17 | 1.14 | 45000.0 | 1.14 |
2020-05-11 | 1.28 | 1.15 | 1.15 | 1.17 | 76100.0 | 1.17 |
2020-05-08 | 1.25 | 1.12 | 1.21 | 1.17 | 61500.0 | 1.17 |
2020-05-07 | 1.29 | 1.17 | 1.21 | 1.23 | 75600.0 | 1.23 |
2020-05-06 | 1.32 | 1.16 | 1.16 | 1.18 | 117900.0 | 1.18 |
2020-05-05 | 1.33 | 1.15 | 1.25 | 1.18 | 70600.0 | 1.18 |
2020-05-04 | 1.4 | 1.13 | 1.37 | 1.27 | 354600.0 | 1.27 |
2020-05-01 | 1.62 | 1.17 | 1.18 | 1.44 | 1197800.0 | 1.44 |
2020-04-30 | 1.18 | 1.06 | 1.17 | 1.18 | 149200.0 | 1.18 |
2020-04-29 | 1.18 | 1.03 | 1.06 | 1.12 | 144400.0 | 1.12 |
2020-04-28 | 1.07 | 0.95 | 1.05 | 1.06 | 83800.0 | 1.06 |
2020-04-27 | 1.05 | 0.91 | 0.93 | 1.01 | 111600.0 | 1.01 |
2020-04-24 | 0.94 | 0.86 | 0.91 | 0.91 | 125400.0 | 0.91 |
2020-04-23 | 0.93 | 0.84 | 0.84 | 0.9 | 71500.0 | 0.9 |
2020-04-22 | 0.86 | 0.82 | 0.82 | 0.86 | 41700.0 | 0.86 |
2020-04-21 | 0.86 | 0.75 | 0.75 | 0.86 | 173200.0 | 0.86 |
2020-04-20 | 0.99 | 0.75 | 0.82 | 0.78 | 696000.0 | 0.78 |
2020-04-17 | 0.87 | 0.8 | 0.86 | 0.81 | 65600.0 | 0.81 |
2020-04-16 | 0.9 | 0.76 | 0.82 | 0.82 | 306300.0 | 0.82 |
2020-04-15 | 0.83 | 0.79 | 0.82 | 0.83 | 83500.0 | 0.83 |
2020-04-14 | 0.89 | 0.79 | 0.8 | 0.81 | 145800.0 | 0.81 |
2020-04-13 | 0.8 | 0.73 | 0.8 | 0.8 | 31400.0 | 0.8 |
2020-04-09 | 0.83 | 0.77 | 0.8 | 0.8 | 12200.0 | 0.8 |
2020-04-08 | 0.81 | 0.76 | 0.76 | 0.78 | 25100.0 | 0.78 |
2020-04-07 | 0.84 | 0.77 | 0.79 | 0.79 | 33100.0 | 0.79 |
2020-04-06 | 0.8 | 0.75 | 0.78 | 0.79 | 32200.0 | 0.79 |
2020-04-03 | 0.8 | 0.75 | 0.8 | 0.79 | 20600.0 | 0.79 |
2020-04-02 | 0.8 | 0.72 | 0.8 | 0.8 | 38400.0 | 0.8 |
2020-04-01 | 0.85 | 0.75 | 0.85 | 0.8 | 19100.0 | 0.8 |
2020-03-31 | 0.82 | 0.72 | 0.72 | 0.81 | 61200.0 | 0.81 |
2020-03-30 | 0.86 | 0.71 | 0.86 | 0.71 | 62100.0 | 0.71 |
2020-03-27 | 0.84 | 0.78 | 0.81 | 0.82 | 34800.0 | 0.82 |
2020-03-26 | 0.9 | 0.76 | 0.82 | 0.8 | 81900.0 | 0.8 |
2020-03-25 | 0.8 | 0.75 | 0.78 | 0.78 | 49000.0 | 0.78 |
2020-03-24 | 0.82 | 0.73 | 0.78 | 0.79 | 130600.0 | 0.79 |
2020-03-23 | 1.1 | 0.77 | 0.92 | 0.81 | 600600.0 | 0.81 |
2020-03-20 | 0.9 | 0.76 | 0.87 | 0.81 | 119000.0 | 0.81 |
2020-03-19 | 0.99 | 0.63 | 0.72 | 0.91 | 348300.0 | 0.91 |
2020-03-18 | 0.78 | 0.64 | 0.64 | 0.7 | 13100.0 | 0.7 |
2020-03-17 | 0.79 | 0.65 | 0.65 | 0.72 | 9700.0 | 0.72 |
2020-03-16 | 0.75 | 0.65 | 0.75 | 0.68 | 16600.0 | 0.68 |
2020-03-13 | 0.79 | 0.68 | 0.74 | 0.7 | 52700.0 | 0.7 |
2020-03-12 | 0.75 | 0.66 | 0.75 | 0.71 | 61500.0 | 0.71 |
2020-03-11 | 0.83 | 0.72 | 0.75 | 0.79 | 35800.0 | 0.79 |
2020-03-10 | 0.89 | 0.76 | 0.89 | 0.77 | 69000.0 | 0.77 |
2020-03-09 | 0.83 | 0.78 | 0.8 | 0.79 | 68100.0 | 0.79 |
2020-03-06 | 0.94 | 0.85 | 0.94 | 0.87 | 185300.0 | 0.87 |
2020-03-05 | 1.34 | 0.9 | 0.91 | 0.98 | 1076200.0 | 0.98 |
2020-03-04 | 0.99 | 0.91 | 0.99 | 0.99 | 22600.0 | 0.99 |
2020-03-03 | 1.02 | 0.85 | 0.94 | 0.99 | 28900.0 | 0.99 |
2020-03-02 | 1.05 | 0.84 | 1.05 | 0.9 | 112400.0 | 0.9 |
2020-02-28 | 1.0 | 0.9 | 0.98 | 0.96 | 42400.0 | 0.96 |
2020-02-27 | 1.0 | 0.96 | 1.0 | 0.99 | 37800.0 | 0.99 |
2020-02-26 | 1.04 | 0.98 | 0.98 | 1.01 | 59600.0 | 1.01 |
2020-02-25 | 1.09 | 0.96 | 1.02 | 0.98 | 123300.0 | 0.98 |
2020-02-24 | 1.13 | 0.99 | 1.13 | 1.01 | 241200.0 | 1.01 |
2020-02-21 | 1.25 | 1.12 | 1.25 | 1.12 | 213200.0 | 1.12 |
2020-02-20 | 1.85 | 1.1 | 1.1 | 1.25 | 1776800.0 | 1.25 |
2020-02-19 | 1.18 | 1.1 | 1.13 | 1.11 | 30100.0 | 1.11 |
2020-02-18 | 1.15 | 1.12 | 1.12 | 1.13 | 35900.0 | 1.13 |