名前 | Regional Health Properties Inc. Common Stock |
ティッカー | RHE |
国 | nan |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.0 | 6.97 | 7.08 | 7.18 | 562400.0 | 7.18 |
2021-02-12 | 7.4 | 6.7 | 7.4 | 6.98 | 508200.0 | 6.98 |
2021-02-11 | 7.46 | 6.4 | 6.48 | 7.25 | 595900.0 | 7.25 |
2021-02-10 | 7.27 | 6.19 | 7.27 | 6.37 | 697400.0 | 6.37 |
2021-02-09 | 7.39 | 6.71 | 6.84 | 7.14 | 422500.0 | 7.14 |
2021-02-08 | 7.11 | 6.5 | 6.59 | 6.9 | 375100.0 | 6.9 |
2021-02-05 | 7.49 | 5.8 | 6.12 | 7.21 | 1319500.0 | 7.21 |
2021-02-04 | 6.35 | 5.91 | 6.12 | 6.05 | 209500.0 | 6.05 |
2021-02-03 | 6.44 | 5.77 | 5.77 | 6.17 | 440800.0 | 6.17 |
2021-02-02 | 6.64 | 5.28 | 5.89 | 5.86 | 619900.0 | 5.86 |
2021-02-01 | 7.11 | 5.5 | 6.59 | 5.83 | 491800.0 | 5.83 |
2021-01-29 | 9.9 | 6.23 | 6.92 | 6.97 | 1492300.0 | 6.97 |
2021-01-28 | 8.0 | 5.54 | 7.43 | 7.08 | 2833700.0 | 7.08 |
2021-01-27 | 9.28 | 5.01 | 6.0 | 5.3 | 4497500.0 | 5.3 |
2021-01-26 | 5.78 | 4.1 | 4.44 | 5.1 | 3958400.0 | 5.1 |
2021-01-25 | 3.92 | 3.61 | 3.77 | 3.85 | 350600.0 | 3.85 |
2021-01-22 | 3.82 | 3.49 | 3.69 | 3.59 | 246300.0 | 3.59 |
2021-01-21 | 5.36 | 3.18 | 3.31 | 3.74 | 2988600.0 | 3.74 |
2021-01-20 | 3.53 | 3.26 | 3.42 | 3.26 | 156600.0 | 3.26 |
2021-01-19 | 3.69 | 3.4 | 3.48 | 3.44 | 194700.0 | 3.44 |
2021-01-15 | 3.83 | 3.42 | 3.83 | 3.45 | 276800.0 | 3.45 |
2021-01-14 | 4.19 | 3.78 | 4.06 | 3.82 | 209900.0 | 3.82 |
2021-01-13 | 4.66 | 4.01 | 4.46 | 4.15 | 388900.0 | 4.15 |
2021-01-12 | 5.15 | 3.79 | 3.89 | 4.45 | 1544700.0 | 4.45 |
2021-01-11 | 3.84 | 3.32 | 3.45 | 3.68 | 345800.0 | 3.68 |
2021-01-08 | 3.73 | 3.1 | 3.18 | 3.44 | 509800.0 | 3.44 |
2021-01-07 | 3.39 | 3.12 | 3.26 | 3.18 | 295600.0 | 3.18 |
2021-01-06 | 3.5 | 3.08 | 3.3 | 3.27 | 234700.0 | 3.27 |
2021-01-05 | 3.94 | 2.96 | 3.08 | 3.5 | 727500.0 | 3.5 |
2021-01-04 | 3.5 | 2.8 | 3.39 | 3.09 | 712700.0 | 3.09 |
2020-12-31 | 4.31 | 2.92 | 3.02 | 3.58 | 3837100.0 | 3.58 |
2020-12-30 | 3.56 | 2.87 | 3.12 | 3.26 | 1847900.0 | 3.26 |
2020-12-29 | 6.17 | 2.63 | 2.63 | 3.93 | 8630800.0 | 3.93 |
2020-12-28 | 15.77 | 1.62 | 1.68 | 3.14 | 21511100.0 | 3.14 |
2020-12-24 | 1.69 | 1.54 | 1.69 | 1.62 | 15100.0 | 1.62 |
2020-12-23 | 1.74 | 1.57 | 1.65 | 1.68 | 36000.0 | 1.68 |
2020-12-22 | 1.67 | 1.53 | 1.58 | 1.64 | 111600.0 | 1.64 |
2020-12-21 | 1.6 | 1.5 | 1.58 | 1.58 | 74000.0 | 1.58 |
2020-12-18 | 1.61 | 1.51 | 1.54 | 1.56 | 39700.0 | 1.56 |
2020-12-17 | 1.56 | 1.48 | 1.5 | 1.52 | 15500.0 | 1.52 |
2020-12-16 | 1.61 | 1.5 | 1.59 | 1.55 | 33500.0 | 1.55 |
2020-12-15 | 1.65 | 1.43 | 1.46 | 1.57 | 69900.0 | 1.57 |
2020-12-14 | 1.57 | 1.45 | 1.53 | 1.46 | 104600.0 | 1.46 |
2020-12-11 | 1.69 | 1.54 | 1.69 | 1.55 | 66200.0 | 1.55 |
2020-12-10 | 1.79 | 1.52 | 1.52 | 1.62 | 194100.0 | 1.62 |
2020-12-09 | 2.57 | 1.55 | 1.63 | 1.83 | 2919300.0 | 1.83 |
2020-12-08 | 1.65 | 1.57 | 1.65 | 1.58 | 38900.0 | 1.58 |
2020-12-07 | 1.68 | 1.55 | 1.65 | 1.59 | 45700.0 | 1.59 |
2020-12-04 | 1.73 | 1.54 | 1.54 | 1.66 | 133200.0 | 1.66 |
2020-12-03 | 1.53 | 1.49 | 1.49 | 1.53 | 11800.0 | 1.53 |
2020-12-02 | 1.54 | 1.49 | 1.54 | 1.52 | 28600.0 | 1.52 |
2020-12-01 | 1.54 | 1.46 | 1.46 | 1.53 | 31300.0 | 1.53 |
2020-11-30 | 1.55 | 1.45 | 1.47 | 1.45 | 11600.0 | 1.45 |
2020-11-27 | 1.54 | 1.45 | 1.45 | 1.47 | 38100.0 | 1.47 |
2020-11-25 | 1.45 | 1.4 | 1.44 | 1.44 | 19800.0 | 1.44 |
2020-11-24 | 1.47 | 1.41 | 1.47 | 1.43 | 16300.0 | 1.43 |
2020-11-23 | 1.48 | 1.44 | 1.46 | 1.44 | 5000.0 | 1.44 |
2020-11-20 | 1.43 | 1.4 | 1.41 | 1.43 | 6000.0 | 1.43 |
2020-11-19 | 1.43 | 1.4 | 1.41 | 1.4 | 8300.0 | 1.4 |
2020-11-18 | 1.49 | 1.41 | 1.49 | 1.44 | 17100.0 | 1.44 |
2020-11-17 | 1.49 | 1.43 | 1.46 | 1.47 | 11200.0 | 1.47 |
2020-11-16 | 1.52 | 1.45 | 1.5 | 1.46 | 21800.0 | 1.46 |
2020-11-13 | 1.5 | 1.43 | 1.43 | 1.47 | 5100.0 | 1.47 |
2020-11-12 | 1.59 | 1.41 | 1.47 | 1.44 | 56900.0 | 1.44 |
2020-11-11 | 1.54 | 1.4 | 1.54 | 1.44 | 17500.0 | 1.44 |
2020-11-10 | 1.52 | 1.41 | 1.45 | 1.48 | 19900.0 | 1.48 |
2020-11-09 | 1.69 | 1.4 | 1.41 | 1.5 | 269800.0 | 1.5 |
2020-11-06 | 1.39 | 1.28 | 1.36 | 1.35 | 79900.0 | 1.35 |
2020-11-05 | 1.45 | 1.35 | 1.38 | 1.41 | 6300.0 | 1.41 |
2020-11-04 | 1.43 | 1.34 | 1.36 | 1.39 | 10700.0 | 1.39 |
2020-11-03 | 1.4 | 1.3 | 1.38 | 1.4 | 54900.0 | 1.4 |
2020-11-02 | 1.47 | 1.39 | 1.41 | 1.41 | 21500.0 | 1.41 |
2020-10-30 | 1.53 | 1.41 | 1.53 | 1.44 | 20500.0 | 1.44 |
2020-10-29 | 1.54 | 1.46 | 1.46 | 1.52 | 14700.0 | 1.52 |
2020-10-28 | 1.54 | 1.41 | 1.5 | 1.44 | 46500.0 | 1.44 |
2020-10-27 | 1.55 | 1.46 | 1.48 | 1.48 | 51900.0 | 1.48 |
2020-10-26 | 1.94 | 1.48 | 1.81 | 1.51 | 164700.0 | 1.51 |
2020-10-23 | 1.76 | 1.6 | 1.66 | 1.7 | 133100.0 | 1.7 |
2020-10-22 | 1.65 | 1.5 | 1.53 | 1.63 | 142800.0 | 1.63 |
2020-10-21 | 1.7 | 1.47 | 1.7 | 1.51 | 93500.0 | 1.51 |
2020-10-20 | 1.59 | 1.45 | 1.45 | 1.57 | 146000.0 | 1.57 |
2020-10-19 | 1.48 | 1.44 | 1.44 | 1.45 | 15300.0 | 1.45 |
2020-10-16 | 1.44 | 1.41 | 1.42 | 1.41 | 14900.0 | 1.41 |
2020-10-15 | 1.47 | 1.38 | 1.38 | 1.44 | 19300.0 | 1.44 |
2020-10-14 | 1.45 | 1.38 | 1.45 | 1.42 | 21400.0 | 1.42 |
2020-10-13 | 1.45 | 1.37 | 1.41 | 1.4 | 23700.0 | 1.4 |
2020-10-12 | 1.45 | 1.35 | 1.45 | 1.35 | 28600.0 | 1.35 |
2020-10-09 | 1.45 | 1.41 | 1.42 | 1.41 | 12400.0 | 1.41 |
2020-10-08 | 1.55 | 1.36 | 1.55 | 1.38 | 69200.0 | 1.38 |
2020-10-07 | 1.36 | 1.3 | 1.3 | 1.34 | 20300.0 | 1.34 |
2020-10-06 | 1.5 | 1.3 | 1.37 | 1.3 | 128400.0 | 1.3 |
2020-10-05 | 1.38 | 1.3 | 1.35 | 1.33 | 32200.0 | 1.33 |
2020-10-02 | 1.41 | 1.32 | 1.32 | 1.36 | 45700.0 | 1.36 |
2020-10-01 | 1.38 | 1.27 | 1.34 | 1.32 | 13700.0 | 1.32 |
2020-09-30 | 1.36 | 1.3 | 1.36 | 1.3 | 14900.0 | 1.3 |
2020-09-29 | 1.4 | 1.23 | 1.26 | 1.36 | 67800.0 | 1.36 |
2020-09-28 | 1.38 | 1.19 | 1.19 | 1.26 | 53000.0 | 1.26 |
2020-09-25 | 1.21 | 1.18 | 1.21 | 1.2 | 35200.0 | 1.2 |
2020-09-24 | 1.24 | 1.13 | 1.16 | 1.24 | 20300.0 | 1.24 |
2020-09-23 | 1.22 | 1.17 | 1.19 | 1.17 | 22300.0 | 1.17 |
2020-09-22 | 1.29 | 1.18 | 1.23 | 1.24 | 32600.0 | 1.24 |
2020-09-21 | 1.26 | 1.21 | 1.25 | 1.21 | 8700.0 | 1.21 |
2020-09-18 | 1.26 | 1.25 | 1.25 | 1.26 | 9100.0 | 1.26 |
2020-09-17 | 1.28 | 1.24 | 1.24 | 1.26 | 16200.0 | 1.26 |
2020-09-16 | 1.25 | 1.22 | 1.22 | 1.24 | 2500.0 | 1.24 |
2020-09-15 | 1.25 | 1.22 | 1.25 | 1.22 | 8100.0 | 1.22 |
2020-09-14 | 1.28 | 1.21 | 1.21 | 1.22 | 35300.0 | 1.22 |
2020-09-11 | 1.28 | 1.23 | 1.23 | 1.23 | 27900.0 | 1.23 |
2020-09-10 | 1.33 | 1.24 | 1.33 | 1.24 | 10800.0 | 1.24 |
2020-09-09 | 1.32 | 1.24 | 1.27 | 1.3 | 35700.0 | 1.3 |
2020-09-08 | 1.31 | 1.21 | 1.31 | 1.29 | 152700.0 | 1.29 |
2020-09-04 | 1.35 | 1.25 | 1.31 | 1.25 | 20600.0 | 1.25 |
2020-09-03 | 1.37 | 1.28 | 1.28 | 1.32 | 15100.0 | 1.32 |
2020-09-02 | 1.34 | 1.28 | 1.34 | 1.31 | 31600.0 | 1.31 |
2020-09-01 | 1.42 | 1.33 | 1.38 | 1.34 | 37000.0 | 1.34 |
2020-08-31 | 1.45 | 1.41 | 1.42 | 1.42 | 22000.0 | 1.42 |
2020-08-28 | 1.42 | 1.36 | 1.4 | 1.37 | 6000.0 | 1.37 |
2020-08-27 | 1.45 | 1.31 | 1.31 | 1.42 | 30400.0 | 1.42 |
2020-08-26 | 1.37 | 1.31 | 1.36 | 1.34 | 16200.0 | 1.34 |
2020-08-25 | 1.4 | 1.26 | 1.28 | 1.4 | 54400.0 | 1.4 |
2020-08-24 | 1.53 | 1.33 | 1.48 | 1.38 | 108200.0 | 1.38 |
2020-08-21 | 1.55 | 1.43 | 1.52 | 1.51 | 76300.0 | 1.51 |
2020-08-20 | 1.56 | 1.52 | 1.52 | 1.56 | 60800.0 | 1.56 |
2020-08-19 | 1.66 | 1.49 | 1.5 | 1.55 | 76900.0 | 1.55 |
2020-08-18 | 1.79 | 1.53 | 1.78 | 1.56 | 294500.0 | 1.56 |
2020-08-17 | 1.78 | 1.68 | 1.7 | 1.77 | 55500.0 | 1.77 |
2020-08-14 | 1.85 | 1.78 | 1.85 | 1.82 | 95000.0 | 1.82 |
2020-08-13 | 1.92 | 1.75 | 1.81 | 1.83 | 338000.0 | 1.83 |
2020-08-12 | 1.95 | 1.62 | 1.71 | 1.64 | 158100.0 | 1.64 |
2020-08-11 | 1.75 | 1.66 | 1.71 | 1.74 | 292400.0 | 1.74 |
2020-08-10 | 1.94 | 1.7 | 1.86 | 1.76 | 110800.0 | 1.76 |
2020-08-07 | 1.87 | 1.56 | 1.56 | 1.83 | 367000.0 | 1.83 |
2020-08-06 | 1.68 | 1.49 | 1.51 | 1.57 | 71200.0 | 1.57 |
2020-08-05 | 1.59 | 1.5 | 1.52 | 1.51 | 61300.0 | 1.51 |
2020-08-04 | 1.55 | 1.46 | 1.49 | 1.55 | 46500.0 | 1.55 |
2020-08-03 | 1.56 | 1.49 | 1.49 | 1.5 | 51200.0 | 1.5 |
2020-07-31 | 1.57 | 1.47 | 1.56 | 1.51 | 49100.0 | 1.51 |
2020-07-30 | 1.74 | 1.47 | 1.62 | 1.59 | 256600.0 | 1.59 |
2020-07-29 | 1.8 | 1.42 | 1.43 | 1.66 | 1310100.0 | 1.66 |
2020-07-28 | 1.5 | 1.39 | 1.44 | 1.45 | 22500.0 | 1.45 |
2020-07-27 | 1.62 | 1.38 | 1.6 | 1.46 | 139600.0 | 1.46 |
2020-07-24 | 1.65 | 1.33 | 1.33 | 1.53 | 268800.0 | 1.53 |
2020-07-23 | 1.63 | 1.34 | 1.38 | 1.37 | 390100.0 | 1.37 |
2020-07-22 | 1.44 | 1.3 | 1.37 | 1.41 | 112300.0 | 1.41 |
2020-07-21 | 1.4 | 1.31 | 1.31 | 1.39 | 83400.0 | 1.39 |
2020-07-20 | 1.34 | 1.26 | 1.34 | 1.32 | 43400.0 | 1.32 |
2020-07-17 | 1.41 | 1.27 | 1.27 | 1.35 | 107400.0 | 1.35 |
2020-07-16 | 1.3 | 1.22 | 1.25 | 1.28 | 22200.0 | 1.28 |
2020-07-15 | 1.28 | 1.24 | 1.24 | 1.27 | 13600.0 | 1.27 |
2020-07-14 | 1.29 | 1.22 | 1.23 | 1.23 | 52700.0 | 1.23 |
2020-07-13 | 1.3 | 1.24 | 1.28 | 1.27 | 27500.0 | 1.27 |
2020-07-10 | 1.36 | 1.27 | 1.32 | 1.28 | 77200.0 | 1.28 |
2020-07-09 | 1.35 | 1.28 | 1.32 | 1.33 | 56100.0 | 1.33 |
2020-07-08 | 1.36 | 1.28 | 1.31 | 1.33 | 35300.0 | 1.33 |
2020-07-07 | 1.37 | 1.31 | 1.33 | 1.34 | 14700.0 | 1.34 |
2020-07-06 | 1.36 | 1.31 | 1.31 | 1.36 | 45700.0 | 1.36 |
2020-07-02 | 1.35 | 1.29 | 1.35 | 1.3 | 71000.0 | 1.3 |
2020-07-01 | 1.39 | 1.34 | 1.37 | 1.35 | 34700.0 | 1.35 |
2020-06-30 | 1.46 | 1.36 | 1.46 | 1.39 | 111800.0 | 1.39 |
2020-06-29 | 1.48 | 1.36 | 1.38 | 1.44 | 152500.0 | 1.44 |
2020-06-26 | 1.42 | 1.32 | 1.42 | 1.36 | 38600.0 | 1.36 |
2020-06-25 | 1.46 | 1.3 | 1.38 | 1.44 | 57600.0 | 1.44 |
2020-06-24 | 1.45 | 1.35 | 1.43 | 1.4 | 63200.0 | 1.4 |
2020-06-23 | 1.48 | 1.35 | 1.47 | 1.46 | 100200.0 | 1.46 |
2020-06-22 | 1.56 | 1.4 | 1.45 | 1.49 | 176400.0 | 1.49 |
2020-06-19 | 1.52 | 1.33 | 1.33 | 1.35 | 165600.0 | 1.35 |
2020-06-18 | 1.54 | 1.31 | 1.5 | 1.34 | 182600.0 | 1.34 |
2020-06-17 | 1.74 | 1.33 | 1.38 | 1.5 | 1023800.0 | 1.5 |
2020-06-16 | 1.32 | 1.2 | 1.32 | 1.26 | 118300.0 | 1.26 |
2020-06-15 | 1.28 | 1.18 | 1.18 | 1.21 | 47900.0 | 1.21 |
2020-06-12 | 1.54 | 1.17 | 1.3 | 1.23 | 374000.0 | 1.23 |
2020-06-11 | 1.31 | 1.16 | 1.27 | 1.17 | 145200.0 | 1.17 |
2020-06-10 | 1.4 | 1.28 | 1.3 | 1.32 | 104300.0 | 1.32 |
2020-06-09 | 1.4 | 1.31 | 1.4 | 1.34 | 55300.0 | 1.34 |
2020-06-08 | 1.44 | 1.31 | 1.34 | 1.41 | 82000.0 | 1.41 |
2020-06-05 | 1.51 | 1.3 | 1.48 | 1.33 | 253000.0 | 1.33 |
2020-06-04 | 1.57 | 1.22 | 1.28 | 1.48 | 677300.0 | 1.48 |
2020-06-03 | 1.33 | 1.23 | 1.29 | 1.28 | 40500.0 | 1.28 |
2020-06-02 | 1.45 | 1.25 | 1.31 | 1.31 | 321400.0 | 1.31 |
2020-06-01 | 1.31 | 1.2 | 1.23 | 1.26 | 31500.0 | 1.26 |
2020-05-29 | 1.27 | 1.21 | 1.23 | 1.23 | 22500.0 | 1.23 |
2020-05-28 | 1.35 | 1.22 | 1.27 | 1.23 | 40800.0 | 1.23 |
2020-05-27 | 1.4 | 1.23 | 1.26 | 1.28 | 185300.0 | 1.28 |
2020-05-26 | 1.34 | 1.19 | 1.19 | 1.28 | 144300.0 | 1.28 |
2020-05-22 | 1.21 | 1.15 | 1.15 | 1.2 | 29000.0 | 1.2 |
2020-05-21 | 1.24 | 1.18 | 1.21 | 1.21 | 60800.0 | 1.21 |
2020-05-20 | 1.36 | 1.19 | 1.23 | 1.22 | 141300.0 | 1.22 |
2020-05-19 | 1.21 | 1.16 | 1.18 | 1.2 | 29100.0 | 1.2 |
2020-05-18 | 1.25 | 1.14 | 1.16 | 1.16 | 51300.0 | 1.16 |
2020-05-15 | 1.18 | 1.13 | 1.16 | 1.16 | 10100.0 | 1.16 |
2020-05-14 | 1.19 | 1.13 | 1.13 | 1.19 | 19300.0 | 1.19 |
2020-05-13 | 1.26 | 1.12 | 1.21 | 1.13 | 49600.0 | 1.13 |
2020-05-12 | 1.29 | 1.19 | 1.28 | 1.21 | 59000.0 | 1.21 |
2020-05-11 | 1.36 | 1.24 | 1.3 | 1.24 | 75700.0 | 1.24 |
2020-05-08 | 1.22 | 1.12 | 1.17 | 1.18 | 182100.0 | 1.18 |
2020-05-07 | 1.24 | 1.17 | 1.2 | 1.18 | 45000.0 | 1.18 |
2020-05-06 | 1.25 | 1.15 | 1.18 | 1.21 | 61100.0 | 1.21 |
2020-05-05 | 1.25 | 1.18 | 1.18 | 1.18 | 20200.0 | 1.18 |
2020-05-04 | 1.22 | 1.18 | 1.2 | 1.18 | 46600.0 | 1.18 |
2020-05-01 | 1.24 | 1.15 | 1.18 | 1.23 | 33700.0 | 1.23 |
2020-04-30 | 1.29 | 1.19 | 1.25 | 1.22 | 38900.0 | 1.22 |
2020-04-29 | 1.34 | 1.26 | 1.26 | 1.29 | 33800.0 | 1.29 |
2020-04-28 | 1.33 | 1.24 | 1.27 | 1.26 | 60500.0 | 1.26 |
2020-04-27 | 1.3 | 1.24 | 1.27 | 1.29 | 51600.0 | 1.29 |
2020-04-24 | 1.27 | 1.19 | 1.22 | 1.26 | 45700.0 | 1.26 |
2020-04-23 | 1.36 | 1.15 | 1.25 | 1.22 | 113000.0 | 1.22 |
2020-04-22 | 1.37 | 1.22 | 1.24 | 1.26 | 58300.0 | 1.26 |
2020-04-21 | 1.73 | 1.2 | 1.65 | 1.24 | 361800.0 | 1.24 |
2020-04-20 | 2.72 | 1.5 | 1.5 | 1.6 | 3368200.0 | 1.6 |
2020-04-17 | 1.51 | 1.45 | 1.51 | 1.48 | 55600.0 | 1.48 |
2020-04-16 | 1.5 | 1.39 | 1.47 | 1.48 | 40600.0 | 1.48 |
2020-04-15 | 1.5 | 1.32 | 1.37 | 1.47 | 45400.0 | 1.47 |
2020-04-14 | 1.54 | 1.21 | 1.21 | 1.37 | 128900.0 | 1.37 |
2020-04-13 | 1.26 | 1.1 | 1.13 | 1.25 | 39900.0 | 1.25 |
2020-04-09 | 1.2 | 1.06 | 1.12 | 1.14 | 85000.0 | 1.14 |
2020-04-08 | 1.2 | 1.12 | 1.13 | 1.12 | 34600.0 | 1.12 |
2020-04-07 | 1.21 | 1.15 | 1.19 | 1.17 | 21000.0 | 1.17 |
2020-04-06 | 1.29 | 1.2 | 1.25 | 1.2 | 14300.0 | 1.2 |
2020-04-03 | 1.35 | 1.19 | 1.35 | 1.24 | 31600.0 | 1.24 |
2020-04-02 | 1.35 | 1.15 | 1.35 | 1.19 | 32800.0 | 1.19 |
2020-04-01 | 1.36 | 1.12 | 1.35 | 1.34 | 125000.0 | 1.34 |
2020-03-31 | 1.6 | 1.04 | 1.04 | 1.38 | 315600.0 | 1.38 |
2020-03-30 | 1.12 | 1.05 | 1.05 | 1.06 | 29300.0 | 1.06 |
2020-03-27 | 1.18 | 1.02 | 1.18 | 1.1 | 19400.0 | 1.1 |
2020-03-26 | 1.15 | 0.93 | 0.98 | 1.1 | 51100.0 | 1.1 |
2020-03-25 | 1.1 | 0.82 | 0.95 | 0.93 | 80100.0 | 0.93 |
2020-03-24 | 1.25 | 0.87 | 0.87 | 1.01 | 178000.0 | 1.01 |
2020-03-23 | 0.85 | 0.75 | 0.78 | 0.82 | 13500.0 | 0.82 |
2020-03-20 | 0.84 | 0.75 | 0.77 | 0.76 | 16400.0 | 0.76 |
2020-03-19 | 0.85 | 0.75 | 0.81 | 0.78 | 18000.0 | 0.78 |
2020-03-18 | 0.77 | 0.75 | 0.76 | 0.77 | 16500.0 | 0.77 |
2020-03-17 | 0.85 | 0.75 | 0.75 | 0.83 | 41300.0 | 0.83 |
2020-03-16 | 0.92 | 0.75 | 0.9 | 0.75 | 19300.0 | 0.75 |
2020-03-13 | 1.05 | 0.81 | 1.05 | 0.92 | 15700.0 | 0.92 |
2020-03-12 | 1.04 | 0.75 | 1.02 | 1.01 | 25300.0 | 1.01 |
2020-03-11 | 1.19 | 1.09 | 1.19 | 1.09 | 5600.0 | 1.09 |
2020-03-10 | 1.3 | 1.09 | 1.3 | 1.26 | 20500.0 | 1.26 |
2020-03-09 | 1.31 | 1.2 | 1.21 | 1.23 | 36700.0 | 1.23 |
2020-03-06 | 1.41 | 1.2 | 1.41 | 1.27 | 30000.0 | 1.27 |
2020-03-05 | 1.46 | 1.4 | 1.44 | 1.41 | 35900.0 | 1.41 |
2020-03-04 | 1.65 | 1.34 | 1.34 | 1.4 | 283100.0 | 1.4 |
2020-03-03 | 1.33 | 1.31 | 1.33 | 1.31 | 11500.0 | 1.31 |
2020-03-02 | 1.39 | 1.2 | 1.39 | 1.28 | 50600.0 | 1.28 |
2020-02-28 | 1.49 | 1.34 | 1.34 | 1.37 | 42400.0 | 1.37 |
2020-02-27 | 1.4 | 1.3 | 1.32 | 1.37 | 40600.0 | 1.37 |
2020-02-26 | 1.42 | 1.32 | 1.38 | 1.32 | 19000.0 | 1.32 |
2020-02-25 | 1.42 | 1.38 | 1.42 | 1.4 | 24600.0 | 1.4 |
2020-02-24 | 1.49 | 1.4 | 1.4 | 1.45 | 21300.0 | 1.45 |
2020-02-21 | 1.49 | 1.42 | 1.44 | 1.42 | 36700.0 | 1.42 |
2020-02-20 | 1.48 | 1.43 | 1.44 | 1.46 | 10400.0 | 1.46 |
2020-02-19 | 1.45 | 1.42 | 1.42 | 1.44 | 14300.0 | 1.44 |
2020-02-18 | 1.47 | 1.44 | 1.44 | 1.45 | 4300.0 | 1.45 |