名前 | Ferroglobe PLC Ordinary Shares |
ティッカー | GSM |
国 | United Kingdom |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.35 | 3.13 | 3.31 | 3.33 | 2015400.0 | 3.33 |
2021-02-12 | 3.28 | 2.91 | 3.05 | 3.24 | 1766900.0 | 3.24 |
2021-02-11 | 3.2 | 2.93 | 3.19 | 3.01 | 2205400.0 | 3.01 |
2021-02-10 | 3.45 | 3.02 | 3.45 | 3.15 | 2078000.0 | 3.15 |
2021-02-09 | 3.46 | 3.15 | 3.25 | 3.32 | 2136700.0 | 3.32 |
2021-02-08 | 3.46 | 3.17 | 3.45 | 3.24 | 3006700.0 | 3.24 |
2021-02-05 | 3.33 | 3.03 | 3.12 | 3.33 | 4845800.0 | 3.33 |
2021-02-04 | 3.23 | 2.94 | 3.13 | 3.16 | 2638900.0 | 3.16 |
2021-02-03 | 3.39 | 2.88 | 3.18 | 3.17 | 7074100.0 | 3.17 |
2021-02-02 | 4.49 | 3.0 | 3.44 | 3.33 | 30678500.0 | 3.33 |
2021-02-01 | 3.18 | 2.02 | 2.05 | 2.76 | 30775800.0 | 2.76 |
2021-01-29 | 1.91 | 1.72 | 1.9 | 1.77 | 936600.0 | 1.77 |
2021-01-28 | 2.0 | 1.83 | 1.91 | 1.87 | 929900.0 | 1.87 |
2021-01-27 | 2.07 | 1.84 | 1.92 | 1.94 | 1600100.0 | 1.94 |
2021-01-26 | 2.19 | 1.98 | 2.13 | 2.0 | 911000.0 | 2.0 |
2021-01-25 | 2.29 | 1.8 | 2.25 | 2.13 | 2515300.0 | 2.13 |
2021-01-22 | 2.33 | 2.12 | 2.16 | 2.23 | 1081300.0 | 2.23 |
2021-01-21 | 2.37 | 2.16 | 2.35 | 2.2 | 1074000.0 | 2.2 |
2021-01-20 | 2.37 | 2.1 | 2.28 | 2.28 | 1942900.0 | 2.28 |
2021-01-19 | 2.55 | 2.03 | 2.1 | 2.19 | 4544900.0 | 2.19 |
2021-01-15 | 2.24 | 1.97 | 2.24 | 2.16 | 2199200.0 | 2.16 |
2021-01-14 | 2.3 | 1.75 | 1.78 | 2.25 | 3153200.0 | 2.25 |
2021-01-13 | 1.84 | 1.73 | 1.83 | 1.81 | 695100.0 | 1.81 |
2021-01-12 | 1.86 | 1.71 | 1.71 | 1.83 | 473700.0 | 1.83 |
2021-01-11 | 1.85 | 1.68 | 1.85 | 1.73 | 995200.0 | 1.73 |
2021-01-08 | 1.98 | 1.83 | 1.88 | 1.88 | 924800.0 | 1.88 |
2021-01-07 | 1.85 | 1.74 | 1.84 | 1.83 | 979500.0 | 1.83 |
2021-01-06 | 1.84 | 1.67 | 1.73 | 1.78 | 1469100.0 | 1.78 |
2021-01-05 | 1.72 | 1.58 | 1.62 | 1.71 | 468600.0 | 1.71 |
2021-01-04 | 1.75 | 1.52 | 1.68 | 1.58 | 948000.0 | 1.58 |
2020-12-31 | 1.65 | 1.6 | 1.61 | 1.64 | 394800.0 | 1.64 |
2020-12-30 | 1.68 | 1.5 | 1.53 | 1.62 | 731600.0 | 1.62 |
2020-12-29 | 1.58 | 1.5 | 1.55 | 1.54 | 339000.0 | 1.54 |
2020-12-28 | 1.64 | 1.53 | 1.58 | 1.55 | 597200.0 | 1.55 |
2020-12-24 | 1.59 | 1.5 | 1.59 | 1.54 | 362800.0 | 1.54 |
2020-12-23 | 1.6 | 1.53 | 1.55 | 1.57 | 462900.0 | 1.57 |
2020-12-22 | 1.66 | 1.52 | 1.66 | 1.58 | 478100.0 | 1.58 |
2020-12-21 | 1.7 | 1.57 | 1.67 | 1.61 | 541300.0 | 1.61 |
2020-12-18 | 1.7 | 1.56 | 1.59 | 1.66 | 565700.0 | 1.66 |
2020-12-17 | 1.64 | 1.56 | 1.6 | 1.59 | 518000.0 | 1.59 |
2020-12-16 | 1.69 | 1.6 | 1.69 | 1.61 | 412500.0 | 1.61 |
2020-12-15 | 1.8 | 1.64 | 1.69 | 1.67 | 708700.0 | 1.67 |
2020-12-14 | 1.77 | 1.48 | 1.54 | 1.66 | 1356500.0 | 1.66 |
2020-12-11 | 1.72 | 1.6 | 1.71 | 1.63 | 606600.0 | 1.63 |
2020-12-10 | 1.74 | 1.64 | 1.67 | 1.69 | 680400.0 | 1.69 |
2020-12-09 | 1.83 | 1.66 | 1.83 | 1.75 | 1169400.0 | 1.75 |
2020-12-08 | 1.88 | 1.74 | 1.81 | 1.78 | 1080600.0 | 1.78 |
2020-12-07 | 1.97 | 1.72 | 1.92 | 1.81 | 1703300.0 | 1.81 |
2020-12-04 | 2.22 | 1.8 | 2.1 | 1.97 | 5110900.0 | 1.97 |
2020-12-03 | 2.17 | 1.54 | 1.57 | 1.96 | 9531200.0 | 1.96 |
2020-12-02 | 1.61 | 1.23 | 1.33 | 1.57 | 2408900.0 | 1.57 |
2020-12-01 | 1.35 | 1.24 | 1.32 | 1.33 | 1612300.0 | 1.33 |
2020-11-30 | 1.39 | 1.18 | 1.38 | 1.27 | 1437900.0 | 1.27 |
2020-11-27 | 1.39 | 1.28 | 1.29 | 1.38 | 1381800.0 | 1.38 |
2020-11-25 | 1.44 | 1.12 | 1.23 | 1.27 | 2970700.0 | 1.27 |
2020-11-24 | 1.53 | 1.07 | 1.43 | 1.14 | 6110300.0 | 1.14 |
2020-11-23 | 1.82 | 1.0 | 1.05 | 1.39 | 17456400.0 | 1.39 |
2020-11-20 | 0.95 | 0.71 | 0.73 | 0.93 | 2360100.0 | 0.93 |
2020-11-19 | 0.74 | 0.69 | 0.74 | 0.73 | 414800.0 | 0.73 |
2020-11-18 | 0.77 | 0.64 | 0.64 | 0.73 | 999800.0 | 0.73 |
2020-11-17 | 0.69 | 0.65 | 0.67 | 0.67 | 425500.0 | 0.67 |
2020-11-16 | 0.7 | 0.65 | 0.68 | 0.69 | 872200.0 | 0.69 |
2020-11-13 | 0.7 | 0.63 | 0.67 | 0.66 | 808300.0 | 0.66 |
2020-11-12 | 0.71 | 0.66 | 0.7 | 0.67 | 426100.0 | 0.67 |
2020-11-11 | 0.73 | 0.68 | 0.71 | 0.69 | 522800.0 | 0.69 |
2020-11-10 | 0.72 | 0.67 | 0.7 | 0.69 | 269200.0 | 0.69 |
2020-11-09 | 0.74 | 0.67 | 0.73 | 0.69 | 275200.0 | 0.69 |
2020-11-06 | 0.71 | 0.62 | 0.64 | 0.71 | 501600.0 | 0.71 |
2020-11-05 | 0.69 | 0.62 | 0.64 | 0.64 | 239100.0 | 0.64 |
2020-11-04 | 0.66 | 0.63 | 0.65 | 0.65 | 107000.0 | 0.65 |
2020-11-03 | 0.65 | 0.6 | 0.64 | 0.65 | 131100.0 | 0.65 |
2020-11-02 | 0.65 | 0.6 | 0.61 | 0.61 | 127100.0 | 0.61 |
2020-10-30 | 0.63 | 0.59 | 0.62 | 0.62 | 677900.0 | 0.62 |
2020-10-29 | 0.67 | 0.62 | 0.67 | 0.63 | 419700.0 | 0.63 |
2020-10-28 | 0.77 | 0.63 | 0.7 | 0.67 | 405700.0 | 0.67 |
2020-10-27 | 0.8 | 0.71 | 0.73 | 0.72 | 1002400.0 | 0.72 |
2020-10-26 | 0.72 | 0.64 | 0.69 | 0.72 | 452000.0 | 0.72 |
2020-10-23 | 0.75 | 0.65 | 0.65 | 0.69 | 1035600.0 | 0.69 |
2020-10-22 | 0.68 | 0.62 | 0.63 | 0.66 | 798500.0 | 0.66 |
2020-10-21 | 0.64 | 0.6 | 0.62 | 0.63 | 455300.0 | 0.63 |
2020-10-20 | 0.66 | 0.61 | 0.66 | 0.62 | 418800.0 | 0.62 |
2020-10-19 | 0.68 | 0.63 | 0.64 | 0.64 | 752900.0 | 0.64 |
2020-10-16 | 0.65 | 0.61 | 0.64 | 0.62 | 183700.0 | 0.62 |
2020-10-15 | 0.64 | 0.62 | 0.64 | 0.63 | 358200.0 | 0.63 |
2020-10-14 | 0.64 | 0.61 | 0.62 | 0.63 | 146700.0 | 0.63 |
2020-10-13 | 0.64 | 0.61 | 0.63 | 0.63 | 332100.0 | 0.63 |
2020-10-12 | 0.66 | 0.61 | 0.66 | 0.63 | 351000.0 | 0.63 |
2020-10-09 | 0.66 | 0.6 | 0.6 | 0.64 | 1681300.0 | 0.64 |
2020-10-08 | 0.68 | 0.61 | 0.67 | 0.62 | 526100.0 | 0.62 |
2020-10-07 | 0.75 | 0.61 | 0.64 | 0.62 | 2755700.0 | 0.62 |
2020-10-06 | 0.65 | 0.61 | 0.63 | 0.61 | 275000.0 | 0.61 |
2020-10-05 | 0.67 | 0.62 | 0.64 | 0.63 | 451300.0 | 0.63 |
2020-10-02 | 0.67 | 0.62 | 0.64 | 0.64 | 488000.0 | 0.64 |
2020-10-01 | 0.81 | 0.64 | 0.66 | 0.65 | 744500.0 | 0.65 |
2020-09-30 | 0.75 | 0.65 | 0.73 | 0.67 | 1238600.0 | 0.67 |
2020-09-29 | 0.75 | 0.7 | 0.72 | 0.73 | 503600.0 | 0.73 |
2020-09-28 | 0.76 | 0.68 | 0.68 | 0.72 | 481600.0 | 0.72 |
2020-09-25 | 0.72 | 0.59 | 0.65 | 0.67 | 360900.0 | 0.67 |
2020-09-24 | 0.72 | 0.64 | 0.71 | 0.65 | 719300.0 | 0.65 |
2020-09-23 | 0.83 | 0.67 | 0.74 | 0.69 | 893600.0 | 0.69 |
2020-09-22 | 0.72 | 0.64 | 0.72 | 0.67 | 555400.0 | 0.67 |
2020-09-21 | 0.79 | 0.67 | 0.79 | 0.72 | 653500.0 | 0.72 |
2020-09-18 | 0.83 | 0.67 | 0.71 | 0.77 | 1515200.0 | 0.77 |
2020-09-17 | 0.72 | 0.62 | 0.63 | 0.7 | 1651300.0 | 0.7 |
2020-09-16 | 0.69 | 0.55 | 0.55 | 0.66 | 2966500.0 | 0.66 |
2020-09-15 | 0.57 | 0.47 | 0.48 | 0.55 | 1378800.0 | 0.55 |
2020-09-14 | 0.48 | 0.43 | 0.44 | 0.48 | 562400.0 | 0.48 |
2020-09-11 | 0.45 | 0.42 | 0.45 | 0.44 | 406700.0 | 0.44 |
2020-09-10 | 0.48 | 0.43 | 0.45 | 0.45 | 488200.0 | 0.45 |
2020-09-09 | 0.46 | 0.42 | 0.43 | 0.43 | 343900.0 | 0.43 |
2020-09-08 | 0.46 | 0.42 | 0.43 | 0.43 | 304800.0 | 0.43 |
2020-09-04 | 0.45 | 0.4 | 0.44 | 0.44 | 629200.0 | 0.44 |
2020-09-03 | 0.48 | 0.44 | 0.46 | 0.45 | 560800.0 | 0.45 |
2020-09-02 | 0.49 | 0.44 | 0.49 | 0.46 | 1649200.0 | 0.46 |
2020-09-01 | 0.53 | 0.47 | 0.53 | 0.49 | 1036200.0 | 0.49 |
2020-08-31 | 0.51 | 0.47 | 0.48 | 0.49 | 1319700.0 | 0.49 |
2020-08-28 | 0.51 | 0.47 | 0.48 | 0.51 | 736300.0 | 0.51 |
2020-08-27 | 0.49 | 0.47 | 0.47 | 0.48 | 278000.0 | 0.48 |
2020-08-26 | 0.5 | 0.47 | 0.49 | 0.49 | 405600.0 | 0.49 |
2020-08-25 | 0.5 | 0.47 | 0.48 | 0.49 | 649200.0 | 0.49 |
2020-08-24 | 0.49 | 0.47 | 0.48 | 0.47 | 448100.0 | 0.47 |
2020-08-21 | 0.49 | 0.46 | 0.49 | 0.48 | 857600.0 | 0.48 |
2020-08-20 | 0.51 | 0.48 | 0.5 | 0.49 | 495500.0 | 0.49 |
2020-08-19 | 0.51 | 0.48 | 0.5 | 0.5 | 437900.0 | 0.5 |
2020-08-18 | 0.52 | 0.49 | 0.52 | 0.5 | 584500.0 | 0.5 |
2020-08-17 | 0.53 | 0.5 | 0.51 | 0.52 | 950500.0 | 0.52 |
2020-08-14 | 0.52 | 0.49 | 0.51 | 0.51 | 735800.0 | 0.51 |
2020-08-13 | 0.51 | 0.48 | 0.49 | 0.51 | 1009900.0 | 0.51 |
2020-08-12 | 0.51 | 0.47 | 0.5 | 0.5 | 1189000.0 | 0.5 |
2020-08-11 | 0.56 | 0.5 | 0.54 | 0.51 | 1863500.0 | 0.51 |
2020-08-10 | 0.59 | 0.53 | 0.55 | 0.54 | 1878900.0 | 0.54 |
2020-08-07 | 0.65 | 0.52 | 0.52 | 0.55 | 8169400.0 | 0.55 |
2020-08-06 | 0.53 | 0.48 | 0.52 | 0.51 | 2413900.0 | 0.51 |
2020-08-05 | 0.53 | 0.49 | 0.49 | 0.51 | 1134700.0 | 0.51 |
2020-08-04 | 0.49 | 0.48 | 0.48 | 0.49 | 478600.0 | 0.49 |
2020-08-03 | 0.5 | 0.47 | 0.49 | 0.5 | 1296100.0 | 0.5 |
2020-07-31 | 0.52 | 0.47 | 0.5 | 0.49 | 1293900.0 | 0.49 |
2020-07-30 | 0.53 | 0.5 | 0.53 | 0.5 | 885200.0 | 0.5 |
2020-07-29 | 0.55 | 0.51 | 0.52 | 0.54 | 1106500.0 | 0.54 |
2020-07-28 | 0.53 | 0.5 | 0.53 | 0.52 | 1020400.0 | 0.52 |
2020-07-27 | 0.53 | 0.5 | 0.53 | 0.51 | 1150900.0 | 0.51 |
2020-07-24 | 0.56 | 0.51 | 0.55 | 0.53 | 1733600.0 | 0.53 |
2020-07-23 | 0.57 | 0.47 | 0.48 | 0.57 | 8870700.0 | 0.57 |
2020-07-22 | 0.52 | 0.47 | 0.48 | 0.48 | 3420300.0 | 0.48 |
2020-07-21 | 0.48 | 0.46 | 0.47 | 0.47 | 788200.0 | 0.47 |
2020-07-20 | 0.5 | 0.47 | 0.49 | 0.47 | 802700.0 | 0.47 |
2020-07-17 | 0.5 | 0.48 | 0.49 | 0.49 | 680500.0 | 0.49 |
2020-07-16 | 0.53 | 0.49 | 0.51 | 0.5 | 1350000.0 | 0.5 |
2020-07-15 | 0.55 | 0.49 | 0.54 | 0.5 | 2520000.0 | 0.5 |
2020-07-14 | 0.53 | 0.48 | 0.5 | 0.5 | 2038300.0 | 0.5 |
2020-07-13 | 0.53 | 0.49 | 0.53 | 0.51 | 2588900.0 | 0.51 |
2020-07-10 | 0.5 | 0.46 | 0.48 | 0.5 | 1342500.0 | 0.5 |
2020-07-09 | 0.51 | 0.47 | 0.51 | 0.5 | 2187000.0 | 0.5 |
2020-07-08 | 0.55 | 0.49 | 0.52 | 0.51 | 2270300.0 | 0.51 |
2020-07-07 | 0.59 | 0.51 | 0.59 | 0.53 | 1310500.0 | 0.53 |
2020-07-06 | 0.62 | 0.46 | 0.5 | 0.59 | 2111600.0 | 0.59 |
2020-07-02 | 0.5 | 0.45 | 0.48 | 0.47 | 320600.0 | 0.47 |
2020-07-01 | 0.52 | 0.45 | 0.5 | 0.47 | 539700.0 | 0.47 |
2020-06-30 | 0.57 | 0.49 | 0.54 | 0.5 | 454900.0 | 0.5 |
2020-06-29 | 0.57 | 0.5 | 0.51 | 0.52 | 436600.0 | 0.52 |
2020-06-26 | 0.52 | 0.48 | 0.49 | 0.5 | 350600.0 | 0.5 |
2020-06-25 | 0.52 | 0.48 | 0.52 | 0.49 | 471200.0 | 0.49 |
2020-06-24 | 0.56 | 0.49 | 0.56 | 0.52 | 529000.0 | 0.52 |
2020-06-23 | 0.57 | 0.52 | 0.56 | 0.55 | 466800.0 | 0.55 |
2020-06-22 | 0.59 | 0.51 | 0.58 | 0.53 | 388900.0 | 0.53 |
2020-06-19 | 0.61 | 0.55 | 0.59 | 0.57 | 569700.0 | 0.57 |
2020-06-18 | 0.6 | 0.56 | 0.6 | 0.58 | 298400.0 | 0.58 |
2020-06-17 | 0.66 | 0.55 | 0.63 | 0.57 | 565000.0 | 0.57 |
2020-06-16 | 0.7 | 0.62 | 0.66 | 0.62 | 551100.0 | 0.62 |
2020-06-15 | 0.7 | 0.63 | 0.68 | 0.64 | 350200.0 | 0.64 |
2020-06-12 | 0.74 | 0.63 | 0.7 | 0.7 | 519100.0 | 0.7 |
2020-06-11 | 0.85 | 0.67 | 0.85 | 0.69 | 320300.0 | 0.69 |
2020-06-10 | 0.77 | 0.7 | 0.74 | 0.71 | 268000.0 | 0.71 |
2020-06-09 | 0.84 | 0.73 | 0.84 | 0.78 | 542400.0 | 0.78 |
2020-06-08 | 0.88 | 0.8 | 0.81 | 0.81 | 894500.0 | 0.81 |
2020-06-05 | 0.83 | 0.74 | 0.8 | 0.83 | 443300.0 | 0.83 |
2020-06-04 | 0.8 | 0.71 | 0.77 | 0.77 | 454500.0 | 0.77 |
2020-06-03 | 0.82 | 0.73 | 0.73 | 0.81 | 517900.0 | 0.81 |
2020-06-02 | 0.73 | 0.67 | 0.7 | 0.72 | 243900.0 | 0.72 |
2020-06-01 | 0.73 | 0.66 | 0.72 | 0.71 | 277200.0 | 0.71 |
2020-05-29 | 0.77 | 0.7 | 0.76 | 0.71 | 188600.0 | 0.71 |
2020-05-28 | 0.83 | 0.72 | 0.8 | 0.75 | 379800.0 | 0.75 |
2020-05-27 | 0.83 | 0.79 | 0.8 | 0.8 | 267000.0 | 0.8 |
2020-05-26 | 0.84 | 0.79 | 0.8 | 0.8 | 222400.0 | 0.8 |
2020-05-22 | 0.79 | 0.73 | 0.77 | 0.78 | 117900.0 | 0.78 |
2020-05-21 | 0.82 | 0.76 | 0.78 | 0.77 | 598600.0 | 0.77 |
2020-05-20 | 0.8 | 0.73 | 0.75 | 0.79 | 232000.0 | 0.79 |
2020-05-19 | 0.8 | 0.71 | 0.8 | 0.75 | 132700.0 | 0.75 |
2020-05-18 | 0.77 | 0.65 | 0.69 | 0.77 | 248200.0 | 0.77 |
2020-05-15 | 0.72 | 0.65 | 0.66 | 0.69 | 212400.0 | 0.69 |
2020-05-14 | 0.71 | 0.62 | 0.68 | 0.65 | 278400.0 | 0.65 |
2020-05-13 | 0.76 | 0.64 | 0.75 | 0.69 | 312900.0 | 0.69 |
2020-05-12 | 0.76 | 0.59 | 0.59 | 0.74 | 606200.0 | 0.74 |
2020-05-11 | 0.6 | 0.57 | 0.58 | 0.59 | 211700.0 | 0.59 |
2020-05-08 | 0.58 | 0.55 | 0.56 | 0.58 | 243300.0 | 0.58 |
2020-05-07 | 0.56 | 0.52 | 0.52 | 0.55 | 232900.0 | 0.55 |
2020-05-06 | 0.53 | 0.5 | 0.53 | 0.52 | 323100.0 | 0.52 |
2020-05-05 | 0.53 | 0.5 | 0.51 | 0.53 | 208300.0 | 0.53 |
2020-05-04 | 0.51 | 0.48 | 0.51 | 0.5 | 51600.0 | 0.5 |
2020-05-01 | 0.53 | 0.5 | 0.53 | 0.52 | 266200.0 | 0.52 |
2020-04-30 | 0.55 | 0.48 | 0.51 | 0.52 | 106200.0 | 0.52 |
2020-04-29 | 0.54 | 0.5 | 0.5 | 0.51 | 222600.0 | 0.51 |
2020-04-28 | 0.5 | 0.48 | 0.49 | 0.49 | 107200.0 | 0.49 |
2020-04-27 | 0.5 | 0.46 | 0.47 | 0.48 | 213800.0 | 0.48 |
2020-04-24 | 0.49 | 0.44 | 0.47 | 0.48 | 142100.0 | 0.48 |
2020-04-23 | 0.48 | 0.45 | 0.45 | 0.47 | 240500.0 | 0.47 |
2020-04-22 | 0.47 | 0.42 | 0.45 | 0.45 | 168100.0 | 0.45 |
2020-04-21 | 0.47 | 0.4 | 0.46 | 0.45 | 191300.0 | 0.45 |
2020-04-20 | 0.49 | 0.45 | 0.47 | 0.46 | 244400.0 | 0.46 |
2020-04-17 | 0.53 | 0.45 | 0.52 | 0.45 | 702500.0 | 0.45 |
2020-04-16 | 0.52 | 0.49 | 0.52 | 0.5 | 306900.0 | 0.5 |
2020-04-15 | 0.52 | 0.49 | 0.49 | 0.52 | 236300.0 | 0.52 |
2020-04-14 | 0.54 | 0.46 | 0.49 | 0.52 | 371100.0 | 0.52 |
2020-04-13 | 0.49 | 0.45 | 0.48 | 0.49 | 118100.0 | 0.49 |
2020-04-09 | 0.49 | 0.44 | 0.47 | 0.48 | 236100.0 | 0.48 |
2020-04-08 | 0.48 | 0.42 | 0.46 | 0.46 | 203600.0 | 0.46 |
2020-04-07 | 0.48 | 0.43 | 0.47 | 0.46 | 239000.0 | 0.46 |
2020-04-06 | 0.49 | 0.43 | 0.45 | 0.47 | 131300.0 | 0.47 |
2020-04-03 | 0.45 | 0.4 | 0.44 | 0.43 | 213300.0 | 0.43 |
2020-04-02 | 0.45 | 0.4 | 0.42 | 0.44 | 175500.0 | 0.44 |
2020-04-01 | 0.49 | 0.4 | 0.46 | 0.43 | 197000.0 | 0.43 |
2020-03-31 | 0.5 | 0.43 | 0.45 | 0.46 | 193300.0 | 0.46 |
2020-03-30 | 0.57 | 0.43 | 0.45 | 0.45 | 880200.0 | 0.45 |
2020-03-27 | 0.45 | 0.4 | 0.43 | 0.42 | 131000.0 | 0.42 |
2020-03-26 | 0.45 | 0.38 | 0.42 | 0.45 | 746700.0 | 0.45 |
2020-03-25 | 0.46 | 0.36 | 0.4 | 0.45 | 977800.0 | 0.45 |
2020-03-24 | 0.41 | 0.35 | 0.39 | 0.39 | 775600.0 | 0.39 |
2020-03-23 | 0.42 | 0.36 | 0.41 | 0.38 | 247800.0 | 0.38 |
2020-03-20 | 0.49 | 0.38 | 0.44 | 0.4 | 587700.0 | 0.4 |
2020-03-19 | 0.53 | 0.4 | 0.53 | 0.42 | 193900.0 | 0.42 |
2020-03-18 | 0.59 | 0.38 | 0.42 | 0.39 | 302400.0 | 0.39 |
2020-03-17 | 0.45 | 0.38 | 0.4 | 0.44 | 467600.0 | 0.44 |
2020-03-16 | 0.46 | 0.35 | 0.4 | 0.37 | 314700.0 | 0.37 |
2020-03-13 | 0.5 | 0.4 | 0.45 | 0.46 | 572900.0 | 0.46 |
2020-03-12 | 0.46 | 0.37 | 0.46 | 0.43 | 744000.0 | 0.43 |
2020-03-11 | 0.53 | 0.46 | 0.52 | 0.46 | 306000.0 | 0.46 |
2020-03-10 | 0.53 | 0.49 | 0.52 | 0.51 | 857200.0 | 0.51 |
2020-03-09 | 0.55 | 0.42 | 0.49 | 0.51 | 1182300.0 | 0.51 |
2020-03-06 | 0.77 | 0.55 | 0.75 | 0.55 | 1046100.0 | 0.55 |
2020-03-05 | 0.77 | 0.67 | 0.75 | 0.77 | 310500.0 | 0.77 |
2020-03-04 | 0.87 | 0.73 | 0.87 | 0.75 | 524800.0 | 0.75 |
2020-03-03 | 0.9 | 0.73 | 0.77 | 0.74 | 824200.0 | 0.74 |
2020-03-02 | 0.85 | 0.79 | 0.8 | 0.84 | 254600.0 | 0.84 |
2020-02-28 | 0.88 | 0.78 | 0.82 | 0.8 | 636400.0 | 0.8 |
2020-02-27 | 0.97 | 0.81 | 0.95 | 0.9 | 341200.0 | 0.9 |
2020-02-26 | 1.01 | 0.95 | 1.0 | 0.97 | 760000.0 | 0.97 |
2020-02-25 | 1.02 | 0.99 | 1.01 | 1.01 | 267500.0 | 1.01 |
2020-02-24 | 1.01 | 0.96 | 1.0 | 1.01 | 543400.0 | 1.01 |
2020-02-21 | 1.05 | 0.97 | 1.0 | 1.03 | 76600.0 | 1.03 |
2020-02-20 | 1.08 | 1.0 | 1.08 | 1.01 | 274800.0 | 1.01 |
2020-02-19 | 1.07 | 0.99 | 1.03 | 1.04 | 347400.0 | 1.04 |
2020-02-18 | 1.12 | 0.98 | 1.02 | 1.0 | 1633500.0 | 1.0 |