名前 | ALJ Regional Holdings Inc. Common Stock |
ティッカー | ALJJ |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.78 | 1.83 | 2.07 | 2.03 | 71268800.0 | 2.03 |
2021-02-12 | 1.45 | 1.29 | 1.44 | 1.33 | 591000.0 | 1.33 |
2021-02-11 | 1.44 | 1.35 | 1.35 | 1.42 | 130900.0 | 1.42 |
2021-02-10 | 1.44 | 1.32 | 1.42 | 1.36 | 118000.0 | 1.36 |
2021-02-09 | 1.42 | 1.38 | 1.41 | 1.39 | 71000.0 | 1.39 |
2021-02-08 | 1.42 | 1.34 | 1.37 | 1.39 | 197400.0 | 1.39 |
2021-02-05 | 1.35 | 1.29 | 1.3 | 1.35 | 117800.0 | 1.35 |
2021-02-04 | 1.34 | 1.28 | 1.29 | 1.3 | 129600.0 | 1.3 |
2021-02-03 | 1.26 | 1.23 | 1.25 | 1.26 | 91900.0 | 1.26 |
2021-02-02 | 1.3 | 1.22 | 1.26 | 1.24 | 156500.0 | 1.24 |
2021-02-01 | 1.25 | 1.17 | 1.17 | 1.22 | 45000.0 | 1.22 |
2021-01-29 | 1.27 | 1.14 | 1.24 | 1.17 | 72600.0 | 1.17 |
2021-01-28 | 1.28 | 1.2 | 1.27 | 1.23 | 46000.0 | 1.23 |
2021-01-27 | 1.32 | 1.26 | 1.32 | 1.27 | 65700.0 | 1.27 |
2021-01-26 | 1.34 | 1.26 | 1.32 | 1.33 | 83900.0 | 1.33 |
2021-01-25 | 1.35 | 1.26 | 1.31 | 1.3 | 150000.0 | 1.3 |
2021-01-22 | 1.36 | 1.26 | 1.32 | 1.28 | 73100.0 | 1.28 |
2021-01-21 | 1.37 | 1.32 | 1.33 | 1.35 | 74800.0 | 1.35 |
2021-01-20 | 1.37 | 1.27 | 1.29 | 1.31 | 156000.0 | 1.31 |
2021-01-19 | 1.31 | 1.23 | 1.26 | 1.27 | 66600.0 | 1.27 |
2021-01-15 | 1.36 | 1.21 | 1.36 | 1.23 | 164700.0 | 1.23 |
2021-01-14 | 1.42 | 1.3 | 1.3 | 1.37 | 237700.0 | 1.37 |
2021-01-13 | 1.32 | 1.2 | 1.22 | 1.32 | 279400.0 | 1.32 |
2021-01-12 | 1.25 | 1.18 | 1.23 | 1.19 | 150000.0 | 1.19 |
2021-01-11 | 1.19 | 1.14 | 1.14 | 1.18 | 138100.0 | 1.18 |
2021-01-08 | 1.17 | 1.13 | 1.16 | 1.14 | 42600.0 | 1.14 |
2021-01-07 | 1.18 | 1.13 | 1.14 | 1.16 | 65300.0 | 1.16 |
2021-01-06 | 1.17 | 1.13 | 1.13 | 1.13 | 111300.0 | 1.13 |
2021-01-05 | 1.14 | 1.09 | 1.13 | 1.13 | 66100.0 | 1.13 |
2021-01-04 | 1.13 | 1.1 | 1.11 | 1.13 | 64000.0 | 1.13 |
2020-12-31 | 1.13 | 1.05 | 1.1 | 1.1 | 182200.0 | 1.1 |
2020-12-30 | 1.24 | 1.04 | 1.05 | 1.1 | 1431300.0 | 1.1 |
2020-12-29 | 1.06 | 1.0 | 1.04 | 1.05 | 49600.0 | 1.05 |
2020-12-28 | 1.1 | 1.03 | 1.06 | 1.03 | 140200.0 | 1.03 |
2020-12-24 | 1.1 | 1.03 | 1.06 | 1.07 | 65700.0 | 1.07 |
2020-12-23 | 1.07 | 1.02 | 1.03 | 1.04 | 139300.0 | 1.04 |
2020-12-22 | 1.05 | 1.0 | 1.01 | 1.02 | 104800.0 | 1.02 |
2020-12-21 | 1.08 | 0.97 | 1.0 | 1.01 | 415600.0 | 1.01 |
2020-12-18 | 1.32 | 1.05 | 1.23 | 1.06 | 1202700.0 | 1.06 |
2020-12-17 | 1.22 | 1.16 | 1.17 | 1.19 | 96000.0 | 1.19 |
2020-12-16 | 1.2 | 1.13 | 1.14 | 1.17 | 65100.0 | 1.17 |
2020-12-15 | 1.16 | 1.02 | 1.13 | 1.14 | 48700.0 | 1.14 |
2020-12-14 | 1.16 | 1.1 | 1.12 | 1.15 | 53600.0 | 1.15 |
2020-12-11 | 1.17 | 1.13 | 1.13 | 1.16 | 49500.0 | 1.16 |
2020-12-10 | 1.15 | 1.05 | 1.14 | 1.13 | 92200.0 | 1.13 |
2020-12-09 | 1.19 | 1.09 | 1.17 | 1.12 | 166800.0 | 1.12 |
2020-12-08 | 1.18 | 1.11 | 1.18 | 1.16 | 73400.0 | 1.16 |
2020-12-07 | 1.23 | 1.14 | 1.14 | 1.18 | 320500.0 | 1.18 |
2020-12-04 | 1.16 | 1.04 | 1.05 | 1.13 | 123200.0 | 1.13 |
2020-12-03 | 1.09 | 0.98 | 1.0 | 1.04 | 247300.0 | 1.04 |
2020-12-02 | 1.01 | 0.95 | 0.98 | 1.01 | 103700.0 | 1.01 |
2020-12-01 | 0.99 | 0.93 | 0.98 | 0.96 | 146800.0 | 0.96 |
2020-11-30 | 1.1 | 0.94 | 1.1 | 0.96 | 598100.0 | 0.96 |
2020-11-27 | 1.11 | 1.06 | 1.09 | 1.07 | 83300.0 | 1.07 |
2020-11-25 | 1.14 | 1.06 | 1.1 | 1.07 | 113200.0 | 1.07 |
2020-11-24 | 1.13 | 1.06 | 1.09 | 1.09 | 81700.0 | 1.09 |
2020-11-23 | 1.13 | 1.07 | 1.12 | 1.11 | 114300.0 | 1.11 |
2020-11-20 | 1.12 | 1.05 | 1.09 | 1.11 | 132300.0 | 1.11 |
2020-11-19 | 1.14 | 1.06 | 1.1 | 1.07 | 148000.0 | 1.07 |
2020-11-18 | 1.23 | 1.06 | 1.19 | 1.1 | 136200.0 | 1.1 |
2020-11-17 | 1.23 | 1.19 | 1.21 | 1.19 | 90100.0 | 1.19 |
2020-11-16 | 1.24 | 1.17 | 1.24 | 1.22 | 35200.0 | 1.22 |
2020-11-13 | 1.24 | 1.19 | 1.24 | 1.23 | 27600.0 | 1.23 |
2020-11-12 | 1.24 | 1.2 | 1.24 | 1.22 | 76600.0 | 1.22 |
2020-11-11 | 1.22 | 1.16 | 1.16 | 1.21 | 56000.0 | 1.21 |
2020-11-10 | 1.18 | 1.12 | 1.12 | 1.16 | 25800.0 | 1.16 |
2020-11-09 | 1.18 | 1.08 | 1.08 | 1.13 | 64400.0 | 1.13 |
2020-11-06 | 1.18 | 1.11 | 1.12 | 1.13 | 63100.0 | 1.13 |
2020-11-05 | 1.17 | 1.1 | 1.12 | 1.14 | 29000.0 | 1.14 |
2020-11-04 | 1.17 | 1.06 | 1.09 | 1.11 | 79600.0 | 1.11 |
2020-11-03 | 1.1 | 1.02 | 1.03 | 1.08 | 34600.0 | 1.08 |
2020-11-02 | 1.06 | 1.0 | 1.03 | 1.04 | 35600.0 | 1.04 |
2020-10-30 | 1.04 | 0.98 | 1.02 | 1.03 | 117000.0 | 1.03 |
2020-10-29 | 1.09 | 1.01 | 1.02 | 1.02 | 101300.0 | 1.02 |
2020-10-28 | 1.09 | 1.0 | 1.06 | 1.03 | 91800.0 | 1.03 |
2020-10-27 | 1.11 | 1.02 | 1.04 | 1.06 | 83200.0 | 1.06 |
2020-10-26 | 1.11 | 1.04 | 1.06 | 1.07 | 87600.0 | 1.07 |
2020-10-23 | 1.12 | 1.06 | 1.07 | 1.06 | 69600.0 | 1.06 |
2020-10-22 | 1.15 | 1.06 | 1.08 | 1.07 | 288500.0 | 1.07 |
2020-10-21 | 1.0 | 0.95 | 0.95 | 0.99 | 87700.0 | 0.99 |
2020-10-20 | 1.01 | 0.91 | 0.99 | 0.95 | 149500.0 | 0.95 |
2020-10-19 | 1.01 | 0.97 | 0.97 | 0.98 | 78600.0 | 0.98 |
2020-10-16 | 1.02 | 0.95 | 0.97 | 0.97 | 398400.0 | 0.97 |
2020-10-15 | 1.28 | 0.94 | 0.95 | 1.0 | 3197400.0 | 1.0 |
2020-10-14 | 0.99 | 0.95 | 0.95 | 0.98 | 87200.0 | 0.98 |
2020-10-13 | 0.99 | 0.94 | 0.95 | 0.95 | 124700.0 | 0.95 |
2020-10-12 | 1.01 | 0.95 | 0.96 | 1.0 | 159700.0 | 1.0 |
2020-10-09 | 1.04 | 0.93 | 0.93 | 1.01 | 245700.0 | 1.01 |
2020-10-08 | 1.12 | 0.93 | 1.06 | 1.04 | 2428500.0 | 1.04 |
2020-10-07 | 0.87 | 0.81 | 0.86 | 0.83 | 1060500.0 | 0.83 |
2020-10-06 | 0.87 | 0.82 | 0.82 | 0.86 | 94800.0 | 0.86 |
2020-10-05 | 0.89 | 0.8 | 0.85 | 0.81 | 32300.0 | 0.81 |
2020-10-02 | 0.88 | 0.76 | 0.79 | 0.83 | 159400.0 | 0.83 |
2020-10-01 | 0.83 | 0.74 | 0.77 | 0.79 | 59600.0 | 0.79 |
2020-09-30 | 0.78 | 0.72 | 0.73 | 0.73 | 81400.0 | 0.73 |
2020-09-29 | 0.76 | 0.72 | 0.72 | 0.72 | 16500.0 | 0.72 |
2020-09-28 | 0.77 | 0.71 | 0.75 | 0.71 | 26900.0 | 0.71 |
2020-09-25 | 0.77 | 0.71 | 0.75 | 0.76 | 76200.0 | 0.76 |
2020-09-24 | 0.78 | 0.73 | 0.78 | 0.75 | 52900.0 | 0.75 |
2020-09-23 | 0.8 | 0.77 | 0.8 | 0.78 | 28300.0 | 0.78 |
2020-09-22 | 0.81 | 0.77 | 0.81 | 0.79 | 17100.0 | 0.79 |
2020-09-21 | 0.86 | 0.75 | 0.86 | 0.79 | 97100.0 | 0.79 |
2020-09-18 | 0.86 | 0.81 | 0.84 | 0.86 | 181000.0 | 0.86 |
2020-09-17 | 0.91 | 0.82 | 0.91 | 0.84 | 89300.0 | 0.84 |
2020-09-16 | 0.91 | 0.85 | 0.87 | 0.91 | 40400.0 | 0.91 |
2020-09-15 | 0.88 | 0.83 | 0.87 | 0.87 | 38000.0 | 0.87 |
2020-09-14 | 0.91 | 0.83 | 0.91 | 0.87 | 118400.0 | 0.87 |
2020-09-11 | 0.96 | 0.9 | 0.95 | 0.91 | 69300.0 | 0.91 |
2020-09-10 | 1.01 | 0.94 | 0.99 | 0.94 | 63400.0 | 0.94 |
2020-09-09 | 1.01 | 0.93 | 0.95 | 0.97 | 50100.0 | 0.97 |
2020-09-08 | 1.04 | 0.93 | 0.97 | 0.94 | 82200.0 | 0.94 |
2020-09-04 | 1.03 | 0.96 | 1.01 | 0.97 | 77800.0 | 0.97 |
2020-09-03 | 1.02 | 1.0 | 1.0 | 1.02 | 30500.0 | 1.02 |
2020-09-02 | 1.05 | 0.98 | 1.05 | 1.03 | 39900.0 | 1.03 |
2020-09-01 | 1.1 | 0.99 | 1.1 | 1.02 | 135500.0 | 1.02 |
2020-08-31 | 1.18 | 1.05 | 1.09 | 1.05 | 264700.0 | 1.05 |
2020-08-28 | 1.09 | 1.0 | 1.0 | 1.07 | 162300.0 | 1.07 |
2020-08-27 | 1.0 | 0.9 | 0.95 | 0.99 | 137500.0 | 0.99 |
2020-08-26 | 0.97 | 0.88 | 0.88 | 0.94 | 96700.0 | 0.94 |
2020-08-25 | 0.91 | 0.85 | 0.87 | 0.9 | 49200.0 | 0.9 |
2020-08-24 | 0.89 | 0.87 | 0.89 | 0.87 | 158400.0 | 0.87 |
2020-08-21 | 1.0 | 0.86 | 0.96 | 0.88 | 397200.0 | 0.88 |
2020-08-20 | 1.04 | 0.93 | 0.98 | 1.0 | 125500.0 | 1.0 |
2020-08-19 | 1.06 | 0.95 | 1.03 | 1.04 | 205300.0 | 1.04 |
2020-08-18 | 1.08 | 0.86 | 1.0 | 1.06 | 726000.0 | 1.06 |
2020-08-17 | 1.22 | 0.77 | 0.8 | 1.01 | 2733700.0 | 1.01 |
2020-08-14 | 0.84 | 0.72 | 0.72 | 0.83 | 1109200.0 | 0.83 |
2020-08-13 | 0.74 | 0.64 | 0.69 | 0.72 | 618400.0 | 0.72 |
2020-08-12 | 0.73 | 0.67 | 0.71 | 0.68 | 349800.0 | 0.68 |
2020-08-11 | 0.75 | 0.7 | 0.7 | 0.72 | 214600.0 | 0.72 |
2020-08-10 | 0.75 | 0.7 | 0.71 | 0.74 | 217600.0 | 0.74 |
2020-08-07 | 0.8 | 0.7 | 0.79 | 0.72 | 489500.0 | 0.72 |
2020-08-06 | 0.85 | 0.68 | 0.72 | 0.78 | 1090700.0 | 0.78 |
2020-08-05 | 0.84 | 0.68 | 0.69 | 0.72 | 951000.0 | 0.72 |
2020-08-04 | 0.79 | 0.63 | 0.64 | 0.76 | 2121900.0 | 0.76 |
2020-08-03 | 0.67 | 0.6 | 0.65 | 0.65 | 467200.0 | 0.65 |
2020-07-31 | 0.72 | 0.64 | 0.67 | 0.65 | 582600.0 | 0.65 |
2020-07-30 | 0.67 | 0.59 | 0.61 | 0.65 | 535000.0 | 0.65 |
2020-07-29 | 0.65 | 0.62 | 0.62 | 0.63 | 94400.0 | 0.63 |
2020-07-28 | 0.69 | 0.59 | 0.61 | 0.63 | 877400.0 | 0.63 |
2020-07-27 | 0.68 | 0.6 | 0.65 | 0.61 | 418600.0 | 0.61 |
2020-07-24 | 0.7 | 0.6 | 0.65 | 0.65 | 493500.0 | 0.65 |
2020-07-23 | 0.7 | 0.66 | 0.7 | 0.66 | 101800.0 | 0.66 |
2020-07-22 | 0.74 | 0.66 | 0.71 | 0.66 | 347100.0 | 0.66 |
2020-07-21 | 0.75 | 0.65 | 0.74 | 0.67 | 431400.0 | 0.67 |
2020-07-20 | 0.76 | 0.71 | 0.72 | 0.72 | 884500.0 | 0.72 |
2020-07-17 | 0.72 | 0.53 | 0.54 | 0.69 | 2430300.0 | 0.69 |
2020-07-16 | 0.56 | 0.51 | 0.54 | 0.53 | 51300.0 | 0.53 |
2020-07-15 | 0.55 | 0.52 | 0.53 | 0.52 | 101000.0 | 0.52 |
2020-07-14 | 0.56 | 0.49 | 0.55 | 0.55 | 471700.0 | 0.55 |
2020-07-13 | 0.61 | 0.56 | 0.61 | 0.56 | 79700.0 | 0.56 |
2020-07-10 | 0.62 | 0.57 | 0.58 | 0.61 | 294600.0 | 0.61 |
2020-07-09 | 0.63 | 0.56 | 0.56 | 0.59 | 597700.0 | 0.59 |
2020-07-08 | 0.6 | 0.56 | 0.59 | 0.56 | 109700.0 | 0.56 |
2020-07-07 | 0.61 | 0.56 | 0.56 | 0.58 | 245900.0 | 0.58 |
2020-07-06 | 0.63 | 0.54 | 0.61 | 0.6 | 529300.0 | 0.6 |
2020-07-02 | 0.76 | 0.53 | 0.53 | 0.63 | 3790600.0 | 0.63 |
2020-07-01 | 0.52 | 0.5 | 0.51 | 0.52 | 97600.0 | 0.52 |
2020-06-30 | 0.55 | 0.47 | 0.47 | 0.5 | 375400.0 | 0.5 |
2020-06-29 | 0.55 | 0.46 | 0.53 | 0.46 | 216700.0 | 0.46 |
2020-06-26 | 0.59 | 0.53 | 0.59 | 0.53 | 247500.0 | 0.53 |
2020-06-25 | 0.6 | 0.53 | 0.55 | 0.58 | 511300.0 | 0.58 |
2020-06-24 | 0.62 | 0.53 | 0.59 | 0.54 | 507200.0 | 0.54 |
2020-06-23 | 0.66 | 0.59 | 0.64 | 0.59 | 186400.0 | 0.59 |
2020-06-22 | 0.7 | 0.61 | 0.65 | 0.62 | 338700.0 | 0.62 |
2020-06-19 | 0.74 | 0.63 | 0.63 | 0.67 | 1364400.0 | 0.67 |
2020-06-18 | 0.63 | 0.6 | 0.62 | 0.63 | 221200.0 | 0.63 |
2020-06-17 | 0.72 | 0.59 | 0.63 | 0.63 | 1021600.0 | 0.63 |
2020-06-16 | 0.69 | 0.6 | 0.64 | 0.62 | 429900.0 | 0.62 |
2020-06-15 | 0.67 | 0.56 | 0.57 | 0.6 | 440800.0 | 0.6 |
2020-06-12 | 0.69 | 0.57 | 0.63 | 0.64 | 361400.0 | 0.64 |
2020-06-11 | 0.74 | 0.62 | 0.65 | 0.63 | 448000.0 | 0.63 |
2020-06-10 | 0.84 | 0.71 | 0.84 | 0.76 | 385300.0 | 0.76 |
2020-06-09 | 0.9 | 0.65 | 0.68 | 0.88 | 3239000.0 | 0.88 |
2020-06-08 | 0.65 | 0.6 | 0.64 | 0.64 | 291800.0 | 0.64 |
2020-06-05 | 0.7 | 0.64 | 0.68 | 0.65 | 207000.0 | 0.65 |
2020-06-04 | 0.75 | 0.63 | 0.75 | 0.67 | 418100.0 | 0.67 |
2020-06-03 | 0.8 | 0.61 | 0.63 | 0.71 | 1474000.0 | 0.71 |
2020-06-02 | 0.67 | 0.61 | 0.67 | 0.63 | 336300.0 | 0.63 |
2020-06-01 | 0.69 | 0.58 | 0.64 | 0.65 | 1129700.0 | 0.65 |
2020-05-29 | 0.7 | 0.52 | 0.54 | 0.65 | 1757700.0 | 0.65 |
2020-05-28 | 0.56 | 0.51 | 0.56 | 0.54 | 176200.0 | 0.54 |
2020-05-27 | 0.65 | 0.48 | 0.51 | 0.55 | 1069400.0 | 0.55 |
2020-05-26 | 0.56 | 0.42 | 0.45 | 0.53 | 1248400.0 | 0.53 |
2020-05-22 | 0.49 | 0.41 | 0.49 | 0.45 | 162100.0 | 0.45 |
2020-05-21 | 0.5 | 0.46 | 0.47 | 0.48 | 283800.0 | 0.48 |
2020-05-20 | 0.51 | 0.43 | 0.5 | 0.5 | 450000.0 | 0.5 |
2020-05-19 | 0.54 | 0.46 | 0.5 | 0.5 | 1014800.0 | 0.5 |
2020-05-18 | 0.79 | 0.42 | 0.45 | 0.52 | 5577800.0 | 0.52 |
2020-05-15 | 0.39 | 0.29 | 0.36 | 0.32 | 508500.0 | 0.32 |
2020-05-14 | 0.36 | 0.28 | 0.36 | 0.35 | 320500.0 | 0.35 |
2020-05-13 | 0.41 | 0.3 | 0.41 | 0.31 | 272400.0 | 0.31 |
2020-05-12 | 0.43 | 0.35 | 0.4 | 0.4 | 175700.0 | 0.4 |
2020-05-11 | 0.45 | 0.39 | 0.45 | 0.39 | 38800.0 | 0.39 |
2020-05-08 | 0.44 | 0.4 | 0.44 | 0.4 | 50900.0 | 0.4 |
2020-05-07 | 0.45 | 0.41 | 0.43 | 0.41 | 16200.0 | 0.41 |
2020-05-06 | 0.47 | 0.41 | 0.43 | 0.43 | 22600.0 | 0.43 |
2020-05-05 | 0.47 | 0.4 | 0.46 | 0.42 | 246300.0 | 0.42 |
2020-05-04 | 0.5 | 0.4 | 0.49 | 0.42 | 109700.0 | 0.42 |
2020-05-01 | 0.54 | 0.45 | 0.53 | 0.45 | 48600.0 | 0.45 |
2020-04-30 | 0.56 | 0.54 | 0.54 | 0.55 | 8300.0 | 0.55 |
2020-04-29 | 0.71 | 0.5 | 0.51 | 0.52 | 367000.0 | 0.52 |
2020-04-28 | 0.55 | 0.46 | 0.51 | 0.51 | 97500.0 | 0.51 |
2020-04-27 | 0.5 | 0.45 | 0.47 | 0.48 | 7900.0 | 0.48 |
2020-04-24 | 0.51 | 0.47 | 0.51 | 0.47 | 11100.0 | 0.47 |
2020-04-23 | 0.55 | 0.46 | 0.51 | 0.5 | 12600.0 | 0.5 |
2020-04-22 | 0.56 | 0.47 | 0.56 | 0.52 | 31500.0 | 0.52 |
2020-04-21 | 0.52 | 0.5 | 0.52 | 0.5 | 12200.0 | 0.5 |
2020-04-20 | 0.68 | 0.44 | 0.6 | 0.5 | 33900.0 | 0.5 |
2020-04-17 | 0.69 | 0.37 | 0.59 | 0.59 | 44800.0 | 0.59 |
2020-04-16 | 0.72 | 0.56 | 0.69 | 0.62 | 35600.0 | 0.62 |
2020-04-15 | 0.7 | 0.52 | 0.6 | 0.65 | 24600.0 | 0.65 |
2020-04-14 | 0.6 | 0.45 | 0.49 | 0.6 | 53400.0 | 0.6 |
2020-04-13 | 0.53 | 0.48 | 0.51 | 0.49 | 23600.0 | 0.49 |
2020-04-09 | 0.53 | 0.41 | 0.5 | 0.51 | 4100.0 | 0.51 |
2020-04-08 | 0.5 | 0.48 | 0.5 | 0.49 | 11600.0 | 0.49 |
2020-04-07 | 0.5 | 0.46 | 0.5 | 0.47 | 26600.0 | 0.47 |
2020-04-06 | 0.54 | 0.47 | 0.49 | 0.5 | 30600.0 | 0.5 |
2020-04-03 | 0.54 | 0.35 | 0.5 | 0.47 | 32500.0 | 0.47 |
2020-04-02 | 0.6 | 0.49 | 0.49 | 0.55 | 20200.0 | 0.55 |
2020-04-01 | 0.62 | 0.51 | 0.51 | 0.6 | 1300.0 | 0.6 |
2020-03-31 | 0.66 | 0.6 | 0.64 | 0.6 | 15500.0 | 0.6 |
2020-03-30 | 0.61 | 0.51 | 0.61 | 0.6 | 800.0 | 0.6 |
2020-03-27 | 0.83 | 0.52 | 0.83 | 0.67 | 1700.0 | 0.67 |
2020-03-26 | 0.79 | 0.71 | 0.71 | 0.78 | 3300.0 | 0.78 |
2020-03-25 | 0.75 | 0.68 | 0.75 | 0.68 | 10400.0 | 0.68 |
2020-03-24 | 0.75 | 0.63 | 0.73 | 0.7 | 5800.0 | 0.7 |
2020-03-23 | 1.0 | 0.56 | 0.56 | 0.86 | 4700.0 | 0.86 |
2020-03-20 | 0.71 | 0.55 | 0.7 | 0.55 | 39800.0 | 0.55 |
2020-03-19 | 0.7 | 0.61 | 0.67 | 0.61 | 9500.0 | 0.61 |
2020-03-18 | 0.85 | 0.65 | 0.68 | 0.75 | 17900.0 | 0.75 |
2020-03-17 | 0.83 | 0.65 | 0.65 | 0.7 | 2100.0 | 0.7 |
2020-03-16 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 0.8 |
2020-03-13 | 0.8 | 0.73 | 0.76 | 0.8 | 26500.0 | 0.8 |
2020-03-12 | 0.88 | 0.65 | 0.65 | 0.75 | 50700.0 | 0.75 |
2020-03-11 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 | 0.84 |
2020-03-10 | 0.97 | 0.84 | 0.85 | 0.84 | 25100.0 | 0.84 |
2020-03-09 | 0.84 | 0.75 | 0.8 | 0.75 | 17000.0 | 0.75 |
2020-03-06 | 0.99 | 0.87 | 0.91 | 0.87 | 3200.0 | 0.87 |
2020-03-05 | 0.9 | 0.89 | 0.9 | 0.89 | 400.0 | 0.89 |
2020-03-04 | 0.98 | 0.91 | 0.97 | 0.91 | 3000.0 | 0.91 |
2020-03-03 | 1.0 | 0.85 | 0.87 | 1.0 | 26100.0 | 1.0 |
2020-03-02 | 0.92 | 0.83 | 0.91 | 0.85 | 54900.0 | 0.85 |
2020-02-28 | 0.93 | 0.9 | 0.93 | 0.93 | 1300.0 | 0.93 |
2020-02-27 | 0.96 | 0.92 | 0.92 | 0.95 | 18700.0 | 0.95 |
2020-02-26 | 0.96 | 0.9 | 0.96 | 0.95 | 54400.0 | 0.95 |
2020-02-25 | 1.03 | 0.94 | 0.94 | 0.95 | 33400.0 | 0.95 |
2020-02-24 | 1.06 | 0.89 | 1.06 | 0.94 | 143300.0 | 0.94 |
2020-02-21 | 1.11 | 1.06 | 1.11 | 1.08 | 12400.0 | 1.08 |
2020-02-20 | 1.09 | 1.07 | 1.07 | 1.09 | 8700.0 | 1.09 |
2020-02-19 | 1.1 | 1.06 | 1.06 | 1.07 | 5000.0 | 1.07 |
2020-02-18 | 1.14 | 1.12 | 1.12 | 1.13 | 1200.0 | 1.13 |