名前 | Ault Global Holdings Inc. Common Stock |
ティッカー | DPW |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.19 | 5.91 | 6.5 | 6.24 | 20007900.0 | 6.24 |
2021-02-12 | 5.83 | 4.96 | 5.08 | 5.66 | 18225800.0 | 5.66 |
2021-02-11 | 5.55 | 4.96 | 5.4 | 5.13 | 12086100.0 | 5.13 |
2021-02-10 | 5.5 | 4.71 | 5.47 | 5.05 | 12712100.0 | 5.05 |
2021-02-09 | 5.3 | 4.8 | 5.0 | 5.19 | 9397700.0 | 5.19 |
2021-02-08 | 5.15 | 4.67 | 4.77 | 4.97 | 12117200.0 | 4.97 |
2021-02-05 | 4.85 | 4.51 | 4.85 | 4.55 | 5052600.0 | 4.55 |
2021-02-04 | 5.02 | 4.63 | 4.79 | 4.77 | 7837200.0 | 4.77 |
2021-02-03 | 4.74 | 4.52 | 4.72 | 4.66 | 4641300.0 | 4.66 |
2021-02-02 | 4.89 | 4.43 | 4.64 | 4.67 | 8398200.0 | 4.67 |
2021-02-01 | 4.76 | 4.37 | 4.72 | 4.58 | 4589900.0 | 4.58 |
2021-01-29 | 5.25 | 4.57 | 5.09 | 4.64 | 10114100.0 | 4.64 |
2021-01-28 | 4.91 | 4.51 | 4.9 | 4.75 | 3467500.0 | 4.75 |
2021-01-27 | 5.3 | 4.71 | 5.05 | 4.82 | 8321300.0 | 4.82 |
2021-01-26 | 5.4 | 4.9 | 5.02 | 5.29 | 6353700.0 | 5.29 |
2021-01-25 | 5.32 | 4.57 | 5.06 | 4.99 | 5190100.0 | 4.99 |
2021-01-22 | 5.6 | 4.88 | 4.97 | 5.32 | 8476700.0 | 5.32 |
2021-01-21 | 5.15 | 4.86 | 4.98 | 5.0 | 3436500.0 | 5.0 |
2021-01-20 | 5.6 | 4.95 | 5.55 | 5.15 | 4056900.0 | 5.15 |
2021-01-19 | 5.44 | 4.86 | 5.15 | 5.38 | 6361200.0 | 5.38 |
2021-01-15 | 5.54 | 4.88 | 5.5 | 5.23 | 8025900.0 | 5.23 |
2021-01-14 | 6.38 | 5.39 | 6.38 | 5.6 | 68108700.0 | 5.6 |
2021-01-13 | 4.56 | 4.11 | 4.45 | 4.19 | 24500800.0 | 4.19 |
2021-01-12 | 4.18 | 4.02 | 4.05 | 4.06 | 3071400.0 | 4.06 |
2021-01-11 | 4.28 | 4.04 | 4.1 | 4.1 | 4400000.0 | 4.1 |
2021-01-08 | 4.65 | 4.02 | 4.35 | 4.49 | 8828600.0 | 4.49 |
2021-01-07 | 4.34 | 3.95 | 3.95 | 4.16 | 7520500.0 | 4.16 |
2021-01-06 | 4.18 | 3.85 | 3.92 | 3.94 | 6591800.0 | 3.94 |
2021-01-05 | 4.15 | 3.79 | 3.81 | 4.06 | 5836100.0 | 4.06 |
2021-01-04 | 4.51 | 3.9 | 4.48 | 4.19 | 4406700.0 | 4.19 |
2020-12-31 | 4.73 | 4.11 | 4.16 | 4.35 | 7570200.0 | 4.35 |
2020-12-30 | 4.51 | 4.05 | 4.38 | 4.14 | 5670500.0 | 4.14 |
2020-12-29 | 5.3 | 4.22 | 5.29 | 4.63 | 12655600.0 | 4.63 |
2020-12-28 | 5.43 | 4.03 | 4.3 | 5.01 | 41375700.0 | 5.01 |
2020-12-24 | 3.9 | 3.71 | 3.81 | 3.81 | 2914400.0 | 3.81 |
2020-12-23 | 3.96 | 3.73 | 3.9 | 3.83 | 3371400.0 | 3.83 |
2020-12-22 | 4.1 | 3.62 | 3.74 | 3.98 | 10477200.0 | 3.98 |
2020-12-21 | 3.86 | 3.55 | 3.76 | 3.69 | 5104600.0 | 3.69 |
2020-12-18 | 4.03 | 3.71 | 4.03 | 3.81 | 6211500.0 | 3.81 |
2020-12-17 | 4.15 | 3.67 | 4.12 | 3.71 | 6394900.0 | 3.71 |
2020-12-16 | 4.18 | 3.56 | 4.0 | 4.07 | 10598300.0 | 4.07 |
2020-12-15 | 3.7 | 3.35 | 3.59 | 3.64 | 3628200.0 | 3.64 |
2020-12-14 | 4.04 | 3.56 | 4.04 | 3.6 | 2227200.0 | 3.6 |
2020-12-11 | 4.1 | 3.85 | 4.1 | 3.93 | 1482800.0 | 3.93 |
2020-12-10 | 4.15 | 3.7 | 3.84 | 4.14 | 1811600.0 | 4.14 |
2020-12-09 | 4.4 | 3.82 | 4.36 | 3.87 | 4487900.0 | 3.87 |
2020-12-08 | 4.61 | 4.15 | 4.25 | 4.39 | 4082500.0 | 4.39 |
2020-12-07 | 4.74 | 4.15 | 4.33 | 4.24 | 6156800.0 | 4.24 |
2020-12-04 | 4.49 | 4.1 | 4.3 | 4.41 | 3843400.0 | 4.41 |
2020-12-03 | 4.8 | 4.22 | 4.76 | 4.25 | 3254500.0 | 4.25 |
2020-12-02 | 4.88 | 3.75 | 4.0 | 4.59 | 5210400.0 | 4.59 |
2020-12-01 | 5.16 | 4.42 | 5.05 | 4.48 | 6692400.0 | 4.48 |
2020-11-30 | 5.88 | 5.26 | 5.76 | 5.46 | 8458400.0 | 5.46 |
2020-11-27 | 6.41 | 6.05 | 6.41 | 6.06 | 5168400.0 | 6.06 |
2020-11-25 | 7.38 | 5.26 | 5.75 | 6.69 | 26303900.0 | 6.69 |
2020-11-24 | 10.94 | 5.55 | 9.5 | 6.31 | 74299400.0 | 6.31 |
2020-11-23 | 7.93 | 2.75 | 3.05 | 7.19 | 303030000.0 | 7.19 |
2020-11-20 | 2.17 | 1.86 | 1.99 | 2.13 | 12191300.0 | 2.13 |
2020-11-19 | 1.87 | 1.68 | 1.7 | 1.81 | 6342100.0 | 1.81 |
2020-11-18 | 1.76 | 1.67 | 1.75 | 1.7 | 1931800.0 | 1.7 |
2020-11-17 | 1.76 | 1.62 | 1.75 | 1.7 | 3294800.0 | 1.7 |
2020-11-16 | 1.81 | 1.67 | 1.79 | 1.76 | 3279600.0 | 1.76 |
2020-11-13 | 1.78 | 1.6 | 1.67 | 1.74 | 3627900.0 | 1.74 |
2020-11-12 | 1.68 | 1.59 | 1.63 | 1.64 | 841800.0 | 1.64 |
2020-11-11 | 1.68 | 1.62 | 1.67 | 1.66 | 1100200.0 | 1.66 |
2020-11-10 | 1.97 | 1.64 | 1.78 | 1.7 | 3229400.0 | 1.7 |
2020-11-09 | 1.73 | 1.6 | 1.71 | 1.67 | 2284800.0 | 1.67 |
2020-11-06 | 1.77 | 1.53 | 1.58 | 1.68 | 2703700.0 | 1.68 |
2020-11-05 | 1.61 | 1.53 | 1.55 | 1.57 | 1101500.0 | 1.57 |
2020-11-04 | 1.65 | 1.49 | 1.55 | 1.55 | 1826900.0 | 1.55 |
2020-11-03 | 1.55 | 1.44 | 1.44 | 1.55 | 781600.0 | 1.55 |
2020-11-02 | 1.56 | 1.47 | 1.52 | 1.49 | 1109800.0 | 1.49 |
2020-10-30 | 1.7 | 1.5 | 1.66 | 1.51 | 1860100.0 | 1.51 |
2020-10-29 | 1.75 | 1.63 | 1.75 | 1.7 | 1821100.0 | 1.7 |
2020-10-28 | 1.87 | 1.7 | 1.84 | 1.72 | 2045100.0 | 1.72 |
2020-10-27 | 2.01 | 1.89 | 1.92 | 1.97 | 3122600.0 | 1.97 |
2020-10-26 | 2.01 | 1.86 | 1.92 | 1.95 | 1967500.0 | 1.95 |
2020-10-23 | 2.0 | 1.87 | 1.97 | 1.92 | 1270400.0 | 1.92 |
2020-10-22 | 2.08 | 1.92 | 2.07 | 1.97 | 2912700.0 | 1.97 |
2020-10-21 | 2.09 | 1.94 | 2.06 | 1.97 | 2021500.0 | 1.97 |
2020-10-20 | 2.1 | 1.98 | 2.09 | 2.02 | 1233900.0 | 2.02 |
2020-10-19 | 2.18 | 2.03 | 2.16 | 2.09 | 1595100.0 | 2.09 |
2020-10-16 | 2.35 | 2.17 | 2.34 | 2.19 | 3704500.0 | 2.19 |
2020-10-15 | 2.26 | 2.13 | 2.15 | 2.19 | 1414400.0 | 2.19 |
2020-10-14 | 2.38 | 2.18 | 2.22 | 2.22 | 4876900.0 | 2.22 |
2020-10-13 | 2.29 | 2.18 | 2.19 | 2.2 | 1202400.0 | 2.2 |
2020-10-12 | 2.32 | 2.13 | 2.27 | 2.26 | 2213800.0 | 2.26 |
2020-10-09 | 2.45 | 2.23 | 2.3 | 2.35 | 3179000.0 | 2.35 |
2020-10-08 | 3.03 | 2.46 | 2.88 | 2.57 | 30890100.0 | 2.57 |
2020-10-07 | 2.7 | 2.12 | 2.21 | 2.55 | 11218100.0 | 2.55 |
2020-10-06 | 2.28 | 2.04 | 2.09 | 2.16 | 3993100.0 | 2.16 |
2020-10-05 | 2.13 | 1.97 | 2.06 | 2.04 | 2831700.0 | 2.04 |
2020-10-02 | 2.44 | 2.06 | 2.24 | 2.26 | 28421600.0 | 2.26 |
2020-10-01 | 2.0 | 1.9 | 1.95 | 1.98 | 570900.0 | 1.98 |
2020-09-30 | 2.03 | 1.94 | 1.94 | 2.01 | 493900.0 | 2.01 |
2020-09-29 | 2.07 | 1.92 | 2.0 | 2.0 | 1177500.0 | 2.0 |
2020-09-28 | 2.07 | 1.88 | 2.03 | 1.94 | 2768200.0 | 1.94 |
2020-09-25 | 2.18 | 1.92 | 2.09 | 1.99 | 3853100.0 | 1.99 |
2020-09-24 | 2.64 | 1.87 | 2.18 | 2.33 | 11798300.0 | 2.33 |
2020-09-23 | 2.33 | 1.73 | 1.75 | 1.98 | 9240600.0 | 1.98 |
2020-09-22 | 1.84 | 1.72 | 1.77 | 1.79 | 268000.0 | 1.79 |
2020-09-21 | 1.8 | 1.66 | 1.78 | 1.74 | 413400.0 | 1.74 |
2020-09-18 | 1.85 | 1.76 | 1.8 | 1.84 | 317800.0 | 1.84 |
2020-09-17 | 1.91 | 1.76 | 1.88 | 1.79 | 589100.0 | 1.79 |
2020-09-16 | 1.9 | 1.7 | 1.76 | 1.86 | 647100.0 | 1.86 |
2020-09-15 | 1.97 | 1.73 | 1.88 | 1.79 | 958000.0 | 1.79 |
2020-09-14 | 1.98 | 1.87 | 1.94 | 1.88 | 837100.0 | 1.88 |
2020-09-11 | 2.22 | 1.91 | 2.22 | 1.97 | 1073400.0 | 1.97 |
2020-09-10 | 2.4 | 2.11 | 2.17 | 2.27 | 1729300.0 | 2.27 |
2020-09-09 | 2.19 | 1.93 | 2.01 | 2.18 | 1799900.0 | 2.18 |
2020-09-08 | 2.15 | 1.82 | 1.9 | 2.09 | 3291800.0 | 2.09 |
2020-09-04 | 2.35 | 1.73 | 2.26 | 1.97 | 45999400.0 | 1.97 |
2020-09-03 | 1.68 | 1.55 | 1.65 | 1.55 | 408100.0 | 1.55 |
2020-09-02 | 1.76 | 1.68 | 1.71 | 1.7 | 218200.0 | 1.7 |
2020-09-01 | 1.87 | 1.7 | 1.87 | 1.74 | 454800.0 | 1.74 |
2020-08-31 | 1.86 | 1.68 | 1.68 | 1.83 | 599200.0 | 1.83 |
2020-08-28 | 1.75 | 1.66 | 1.66 | 1.73 | 222700.0 | 1.73 |
2020-08-27 | 1.82 | 1.67 | 1.79 | 1.71 | 315400.0 | 1.71 |
2020-08-26 | 2.0 | 1.75 | 1.81 | 1.82 | 1108800.0 | 1.82 |
2020-08-25 | 1.89 | 1.6 | 1.65 | 1.82 | 683500.0 | 1.82 |
2020-08-24 | 1.93 | 1.7 | 1.92 | 1.7 | 787200.0 | 1.7 |
2020-08-21 | 2.0 | 1.91 | 1.95 | 1.94 | 356200.0 | 1.94 |
2020-08-20 | 2.05 | 1.9 | 2.02 | 2.02 | 643700.0 | 2.02 |
2020-08-19 | 2.12 | 2.05 | 2.06 | 2.08 | 361300.0 | 2.08 |
2020-08-18 | 2.22 | 2.06 | 2.22 | 2.1 | 948400.0 | 2.1 |
2020-08-17 | 2.33 | 2.13 | 2.16 | 2.24 | 2742200.0 | 2.24 |
2020-08-14 | 2.25 | 2.11 | 2.23 | 2.12 | 810900.0 | 2.12 |
2020-08-13 | 2.23 | 2.15 | 2.17 | 2.2 | 444600.0 | 2.2 |
2020-08-12 | 2.32 | 2.12 | 2.26 | 2.23 | 698800.0 | 2.23 |
2020-08-11 | 2.42 | 2.23 | 2.41 | 2.26 | 1022200.0 | 2.26 |
2020-08-10 | 2.52 | 2.4 | 2.45 | 2.45 | 1067100.0 | 2.45 |
2020-08-07 | 2.6 | 2.39 | 2.39 | 2.56 | 796400.0 | 2.56 |
2020-08-06 | 2.75 | 2.52 | 2.66 | 2.57 | 1859000.0 | 2.57 |
2020-08-05 | 2.86 | 2.68 | 2.73 | 2.79 | 1944100.0 | 2.79 |
2020-08-04 | 2.99 | 2.68 | 2.69 | 2.91 | 3531500.0 | 2.91 |
2020-08-03 | 3.17 | 2.66 | 3.15 | 2.74 | 7375900.0 | 2.74 |
2020-07-31 | 3.17 | 2.54 | 2.65 | 2.81 | 6780500.0 | 2.81 |
2020-07-30 | 2.73 | 2.39 | 2.44 | 2.68 | 4067800.0 | 2.68 |
2020-07-29 | 2.56 | 2.27 | 2.46 | 2.49 | 3305000.0 | 2.49 |
2020-07-28 | 2.75 | 2.43 | 2.75 | 2.45 | 3318100.0 | 2.45 |
2020-07-27 | 2.85 | 2.6 | 2.65 | 2.63 | 3193500.0 | 2.63 |
2020-07-24 | 3.1 | 2.63 | 2.77 | 2.92 | 7259500.0 | 2.92 |
2020-07-23 | 2.91 | 2.66 | 2.82 | 2.71 | 1612200.0 | 2.71 |
2020-07-22 | 3.0 | 2.57 | 3.0 | 2.74 | 5213100.0 | 2.74 |
2020-07-21 | 3.16 | 2.72 | 2.9 | 3.04 | 3001000.0 | 3.04 |
2020-07-20 | 5.24 | 2.9 | 4.89 | 2.97 | 77568500.0 | 2.97 |
2020-07-17 | 2.24 | 2.04 | 2.24 | 2.06 | 253500.0 | 2.06 |
2020-07-16 | 2.18 | 2.06 | 2.07 | 2.08 | 191000.0 | 2.08 |
2020-07-15 | 2.22 | 2.02 | 2.04 | 2.11 | 299000.0 | 2.11 |
2020-07-14 | 2.19 | 2.02 | 2.12 | 2.03 | 351600.0 | 2.03 |
2020-07-13 | 2.33 | 2.05 | 2.19 | 2.12 | 1093900.0 | 2.12 |
2020-07-10 | 2.17 | 2.0 | 2.0 | 2.08 | 251400.0 | 2.08 |
2020-07-09 | 2.13 | 1.92 | 2.1 | 2.05 | 306700.0 | 2.05 |
2020-07-08 | 2.28 | 2.1 | 2.19 | 2.13 | 525900.0 | 2.13 |
2020-07-07 | 2.26 | 2.18 | 2.21 | 2.2 | 300000.0 | 2.2 |
2020-07-06 | 2.31 | 2.21 | 2.31 | 2.29 | 231100.0 | 2.29 |
2020-07-02 | 2.3 | 2.21 | 2.3 | 2.24 | 338200.0 | 2.24 |
2020-07-01 | 2.4 | 2.2 | 2.35 | 2.2 | 498300.0 | 2.2 |
2020-06-30 | 2.75 | 2.32 | 2.35 | 2.45 | 1064800.0 | 2.45 |
2020-06-29 | 2.48 | 2.17 | 2.18 | 2.3 | 520100.0 | 2.3 |
2020-06-26 | 2.33 | 2.11 | 2.21 | 2.23 | 518900.0 | 2.23 |
2020-06-25 | 2.26 | 2.06 | 2.12 | 2.21 | 524800.0 | 2.21 |
2020-06-24 | 2.37 | 2.13 | 2.32 | 2.19 | 807100.0 | 2.19 |
2020-06-23 | 2.55 | 2.32 | 2.5 | 2.4 | 335400.0 | 2.4 |
2020-06-22 | 2.49 | 2.26 | 2.45 | 2.46 | 925900.0 | 2.46 |
2020-06-19 | 2.72 | 2.47 | 2.7 | 2.52 | 421700.0 | 2.52 |
2020-06-18 | 2.82 | 2.51 | 2.6 | 2.65 | 872000.0 | 2.65 |
2020-06-17 | 2.88 | 2.6 | 2.88 | 2.69 | 529300.0 | 2.69 |
2020-06-16 | 3.15 | 2.83 | 3.15 | 2.85 | 677600.0 | 2.85 |
2020-06-15 | 3.12 | 2.8 | 2.81 | 3.04 | 740000.0 | 3.04 |
2020-06-12 | 3.4 | 2.78 | 3.32 | 3.02 | 2190000.0 | 3.02 |
2020-06-11 | 2.73 | 2.36 | 2.5 | 2.65 | 3429400.0 | 2.65 |
2020-06-10 | 6.55 | 2.77 | 4.72 | 3.05 | 126172600.0 | 3.05 |
2020-06-09 | 1.47 | 1.34 | 1.47 | 1.42 | 275300.0 | 1.42 |
2020-06-08 | 1.46 | 1.32 | 1.36 | 1.42 | 422800.0 | 1.42 |
2020-06-05 | 1.4 | 1.28 | 1.39 | 1.32 | 882000.0 | 1.32 |
2020-06-04 | 1.67 | 1.25 | 1.25 | 1.49 | 4523900.0 | 1.49 |
2020-06-03 | 1.35 | 1.18 | 1.27 | 1.25 | 1441900.0 | 1.25 |
2020-06-02 | 1.41 | 1.21 | 1.35 | 1.3 | 2040900.0 | 1.3 |
2020-06-01 | 1.38 | 1.06 | 1.06 | 1.29 | 3713900.0 | 1.29 |
2020-05-29 | 1.1 | 1.03 | 1.06 | 1.06 | 272700.0 | 1.06 |
2020-05-28 | 1.18 | 1.04 | 1.07 | 1.07 | 959600.0 | 1.07 |
2020-05-27 | 1.07 | 1.03 | 1.05 | 1.05 | 163500.0 | 1.05 |
2020-05-26 | 1.1 | 1.04 | 1.06 | 1.06 | 119200.0 | 1.06 |
2020-05-22 | 1.07 | 1.0 | 1.05 | 1.05 | 124700.0 | 1.05 |
2020-05-21 | 1.1 | 1.04 | 1.1 | 1.06 | 362800.0 | 1.06 |
2020-05-20 | 1.15 | 1.07 | 1.08 | 1.1 | 236200.0 | 1.1 |
2020-05-19 | 1.15 | 1.06 | 1.14 | 1.1 | 94100.0 | 1.1 |
2020-05-18 | 1.14 | 1.08 | 1.08 | 1.12 | 283600.0 | 1.12 |
2020-05-15 | 1.08 | 1.0 | 1.06 | 1.05 | 304600.0 | 1.05 |
2020-05-14 | 1.15 | 0.97 | 1.04 | 1.05 | 1004300.0 | 1.05 |
2020-05-13 | 1.16 | 0.96 | 1.13 | 1.02 | 872000.0 | 1.02 |
2020-05-12 | 1.2 | 1.13 | 1.18 | 1.15 | 374000.0 | 1.15 |
2020-05-11 | 1.25 | 1.17 | 1.2 | 1.17 | 501400.0 | 1.17 |
2020-05-08 | 1.44 | 1.21 | 1.27 | 1.29 | 1721100.0 | 1.29 |
2020-05-07 | 1.47 | 1.12 | 1.2 | 1.25 | 1486200.0 | 1.25 |
2020-05-06 | 1.26 | 1.08 | 1.09 | 1.16 | 901500.0 | 1.16 |
2020-05-05 | 1.17 | 1.07 | 1.16 | 1.1 | 251600.0 | 1.1 |
2020-05-04 | 1.19 | 1.08 | 1.13 | 1.14 | 151800.0 | 1.14 |
2020-05-01 | 1.18 | 1.06 | 1.15 | 1.1 | 318000.0 | 1.1 |
2020-04-30 | 1.31 | 1.2 | 1.29 | 1.23 | 319700.0 | 1.23 |
2020-04-29 | 1.36 | 1.22 | 1.23 | 1.24 | 933600.0 | 1.24 |
2020-04-28 | 1.27 | 1.18 | 1.18 | 1.2 | 275900.0 | 1.2 |
2020-04-27 | 1.23 | 1.15 | 1.21 | 1.2 | 208400.0 | 1.2 |
2020-04-24 | 1.24 | 1.08 | 1.24 | 1.21 | 374000.0 | 1.21 |
2020-04-23 | 1.46 | 1.08 | 1.1 | 1.25 | 1341000.0 | 1.25 |
2020-04-22 | 1.13 | 1.02 | 1.08 | 1.12 | 292300.0 | 1.12 |
2020-04-21 | 1.18 | 1.02 | 1.11 | 1.1 | 483900.0 | 1.1 |
2020-04-20 | 1.23 | 1.08 | 1.12 | 1.12 | 684100.0 | 1.12 |
2020-04-17 | 1.16 | 1.11 | 1.16 | 1.13 | 172600.0 | 1.13 |
2020-04-16 | 1.19 | 1.09 | 1.19 | 1.15 | 247500.0 | 1.15 |
2020-04-15 | 1.19 | 1.04 | 1.09 | 1.18 | 506500.0 | 1.18 |
2020-04-14 | 1.11 | 1.02 | 1.08 | 1.11 | 337000.0 | 1.11 |
2020-04-13 | 1.14 | 1.01 | 1.13 | 1.06 | 640900.0 | 1.06 |
2020-04-09 | 1.21 | 1.13 | 1.18 | 1.13 | 1083300.0 | 1.13 |
2020-04-08 | 1.3 | 1.11 | 1.26 | 1.24 | 3333200.0 | 1.24 |
2020-04-07 | 1.95 | 1.11 | 1.28 | 1.54 | 54470100.0 | 1.54 |
2020-04-06 | 0.81 | 0.73 | 0.74 | 0.8 | 178900.0 | 0.8 |
2020-04-03 | 0.8 | 0.72 | 0.79 | 0.73 | 151700.0 | 0.73 |
2020-04-02 | 0.86 | 0.71 | 0.71 | 0.8 | 398600.0 | 0.8 |
2020-04-01 | 1.1 | 0.78 | 1.1 | 0.85 | 2552900.0 | 0.85 |
2020-03-31 | 0.75 | 0.69 | 0.7 | 0.7 | 58900.0 | 0.7 |
2020-03-30 | 0.75 | 0.65 | 0.75 | 0.7 | 69900.0 | 0.7 |
2020-03-27 | 0.85 | 0.7 | 0.82 | 0.75 | 168400.0 | 0.75 |
2020-03-26 | 0.85 | 0.71 | 0.74 | 0.81 | 189100.0 | 0.81 |
2020-03-25 | 0.72 | 0.66 | 0.7 | 0.7 | 103600.0 | 0.7 |
2020-03-24 | 0.7 | 0.53 | 0.62 | 0.66 | 199500.0 | 0.66 |
2020-03-23 | 0.75 | 0.55 | 0.75 | 0.64 | 165100.0 | 0.64 |
2020-03-20 | 0.75 | 0.68 | 0.73 | 0.71 | 123900.0 | 0.71 |
2020-03-19 | 0.74 | 0.63 | 0.63 | 0.69 | 81000.0 | 0.69 |
2020-03-18 | 0.76 | 0.6 | 0.75 | 0.63 | 175800.0 | 0.63 |
2020-03-17 | 0.86 | 0.82 | 0.82 | 0.82 | 60100.0 | 0.82 |
2020-03-16 | 0.86 | 0.75 | 0.82 | 0.82 | 110000.0 | 0.82 |
2020-03-13 | 1.07 | 0.86 | 0.92 | 0.9 | 71200.0 | 0.9 |
2020-03-12 | 0.95 | 0.8 | 0.9 | 0.86 | 192600.0 | 0.86 |
2020-03-11 | 1.03 | 0.97 | 1.01 | 1.02 | 67200.0 | 1.02 |
2020-03-10 | 1.07 | 1.01 | 1.05 | 1.02 | 152400.0 | 1.02 |
2020-03-09 | 1.08 | 0.9 | 1.08 | 1.03 | 275700.0 | 1.03 |
2020-03-06 | 1.18 | 1.1 | 1.14 | 1.13 | 192300.0 | 1.13 |
2020-03-05 | 1.36 | 1.14 | 1.34 | 1.21 | 596200.0 | 1.21 |
2020-03-04 | 1.3 | 1.17 | 1.2 | 1.29 | 157700.0 | 1.29 |
2020-03-03 | 1.24 | 1.08 | 1.11 | 1.19 | 326300.0 | 1.19 |
2020-03-02 | 1.18 | 1.0 | 1.13 | 1.06 | 337300.0 | 1.06 |
2020-02-28 | 1.17 | 1.08 | 1.17 | 1.08 | 223400.0 | 1.08 |
2020-02-27 | 1.37 | 1.1 | 1.34 | 1.17 | 437500.0 | 1.17 |
2020-02-26 | 1.62 | 1.34 | 1.58 | 1.34 | 517200.0 | 1.34 |
2020-02-25 | 1.75 | 1.56 | 1.68 | 1.56 | 245000.0 | 1.56 |
2020-02-24 | 1.84 | 1.55 | 1.55 | 1.76 | 598800.0 | 1.76 |
2020-02-21 | 2.34 | 1.75 | 2.28 | 1.77 | 10250500.0 | 1.77 |
2020-02-20 | 1.57 | 1.52 | 1.53 | 1.54 | 98200.0 | 1.54 |
2020-02-19 | 1.67 | 1.51 | 1.52 | 1.54 | 246500.0 | 1.54 |
2020-02-18 | 1.63 | 1.5 | 1.54 | 1.55 | 106100.0 | 1.55 |