名前 | Aemetis Inc. Common Stock |
ティッカー | AMTX |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.27 | 7.75 | 7.85 | 9.2 | 4295700.0 | 9.2 |
2021-02-12 | 7.7 | 7.04 | 7.24 | 7.68 | 1101300.0 | 7.68 |
2021-02-11 | 7.83 | 7.08 | 7.62 | 7.33 | 1271000.0 | 7.33 |
2021-02-10 | 7.88 | 6.96 | 7.31 | 7.85 | 2350100.0 | 7.85 |
2021-02-09 | 7.58 | 6.9 | 7.25 | 7.36 | 1502700.0 | 7.36 |
2021-02-08 | 7.75 | 7.22 | 7.59 | 7.4 | 1810500.0 | 7.4 |
2021-02-05 | 7.52 | 7.07 | 7.45 | 7.51 | 1403700.0 | 7.51 |
2021-02-04 | 8.14 | 7.37 | 7.86 | 7.38 | 2080100.0 | 7.38 |
2021-02-03 | 8.01 | 7.35 | 7.53 | 7.83 | 1659200.0 | 7.83 |
2021-02-02 | 8.1 | 7.3 | 8.0 | 7.54 | 2650200.0 | 7.54 |
2021-02-01 | 8.23 | 7.25 | 7.91 | 7.87 | 4443600.0 | 7.87 |
2021-01-29 | 7.88 | 6.5 | 6.76 | 6.77 | 2450100.0 | 6.77 |
2021-01-28 | 7.76 | 6.08 | 7.7 | 6.79 | 3633200.0 | 6.79 |
2021-01-27 | 8.67 | 7.1 | 7.85 | 7.86 | 3830000.0 | 7.86 |
2021-01-26 | 9.98 | 8.62 | 9.3 | 8.79 | 9550000.0 | 8.79 |
2021-01-25 | 11.0 | 6.86 | 7.12 | 8.8 | 63633000.0 | 8.8 |
2021-01-22 | 4.61 | 4.06 | 4.39 | 4.4 | 10038100.0 | 4.4 |
2021-01-21 | 4.07 | 3.82 | 4.0 | 4.03 | 1137200.0 | 4.03 |
2021-01-20 | 4.24 | 3.76 | 4.24 | 3.95 | 1979100.0 | 3.95 |
2021-01-19 | 4.14 | 3.68 | 3.8 | 4.1 | 3004800.0 | 4.1 |
2021-01-15 | 4.41 | 3.56 | 4.2 | 3.62 | 8333900.0 | 3.62 |
2021-01-14 | 3.8 | 3.4 | 3.42 | 3.5 | 1502400.0 | 3.5 |
2021-01-13 | 3.39 | 3.1 | 3.18 | 3.34 | 966800.0 | 3.34 |
2021-01-12 | 3.2 | 2.96 | 3.07 | 3.2 | 696300.0 | 3.2 |
2021-01-11 | 3.1 | 2.9 | 2.97 | 3.03 | 441400.0 | 3.03 |
2021-01-08 | 3.11 | 2.9 | 3.09 | 2.96 | 680600.0 | 2.96 |
2021-01-07 | 3.15 | 3.05 | 3.05 | 3.09 | 704400.0 | 3.09 |
2021-01-06 | 3.19 | 2.91 | 3.05 | 2.96 | 1030500.0 | 2.96 |
2021-01-05 | 3.09 | 2.82 | 2.83 | 3.06 | 1280700.0 | 3.06 |
2021-01-04 | 2.88 | 2.54 | 2.61 | 2.84 | 1092400.0 | 2.84 |
2020-12-31 | 2.61 | 2.47 | 2.57 | 2.49 | 827200.0 | 2.49 |
2020-12-30 | 2.64 | 2.54 | 2.6 | 2.59 | 620400.0 | 2.59 |
2020-12-29 | 2.81 | 2.53 | 2.8 | 2.62 | 1093100.0 | 2.62 |
2020-12-28 | 3.01 | 2.69 | 3.01 | 2.81 | 1079800.0 | 2.81 |
2020-12-24 | 3.05 | 2.78 | 3.05 | 2.9 | 949600.0 | 2.9 |
2020-12-23 | 3.22 | 2.88 | 3.15 | 2.94 | 2709700.0 | 2.94 |
2020-12-22 | 3.89 | 2.95 | 3.88 | 3.19 | 48021200.0 | 3.19 |
2020-12-21 | 2.44 | 2.26 | 2.35 | 2.36 | 394600.0 | 2.36 |
2020-12-18 | 2.43 | 2.29 | 2.38 | 2.29 | 439700.0 | 2.29 |
2020-12-17 | 2.46 | 2.3 | 2.33 | 2.37 | 325700.0 | 2.37 |
2020-12-16 | 2.42 | 2.31 | 2.4 | 2.32 | 197900.0 | 2.32 |
2020-12-15 | 2.41 | 2.27 | 2.31 | 2.39 | 355300.0 | 2.39 |
2020-12-14 | 2.35 | 2.22 | 2.3 | 2.28 | 335100.0 | 2.28 |
2020-12-11 | 2.42 | 2.25 | 2.3 | 2.25 | 376900.0 | 2.25 |
2020-12-10 | 2.42 | 2.25 | 2.3 | 2.28 | 388900.0 | 2.28 |
2020-12-09 | 2.65 | 2.25 | 2.63 | 2.32 | 1146300.0 | 2.32 |
2020-12-08 | 2.7 | 2.5 | 2.51 | 2.6 | 543500.0 | 2.6 |
2020-12-07 | 2.67 | 2.48 | 2.53 | 2.57 | 894700.0 | 2.57 |
2020-12-04 | 2.87 | 2.65 | 2.8 | 2.68 | 1325200.0 | 2.68 |
2020-12-03 | 3.6 | 2.47 | 2.47 | 2.88 | 14858400.0 | 2.88 |
2020-12-02 | 2.3 | 2.08 | 2.11 | 2.27 | 876400.0 | 2.27 |
2020-12-01 | 2.2 | 2.08 | 2.18 | 2.11 | 472500.0 | 2.11 |
2020-11-30 | 2.21 | 2.05 | 2.14 | 2.19 | 702600.0 | 2.19 |
2020-11-27 | 2.28 | 2.01 | 2.09 | 2.21 | 2474300.0 | 2.21 |
2020-11-25 | 2.05 | 1.96 | 2.03 | 2.04 | 514500.0 | 2.04 |
2020-11-24 | 2.21 | 2.01 | 2.2 | 2.05 | 1353900.0 | 2.05 |
2020-11-23 | 2.2 | 2.06 | 2.09 | 2.14 | 1491900.0 | 2.14 |
2020-11-20 | 2.2 | 2.04 | 2.05 | 2.06 | 997300.0 | 2.06 |
2020-11-19 | 2.11 | 1.98 | 2.1 | 2.02 | 749500.0 | 2.02 |
2020-11-18 | 2.26 | 2.07 | 2.24 | 2.1 | 744400.0 | 2.1 |
2020-11-17 | 2.27 | 2.12 | 2.18 | 2.23 | 489100.0 | 2.23 |
2020-11-16 | 2.23 | 2.1 | 2.21 | 2.2 | 785000.0 | 2.2 |
2020-11-13 | 2.38 | 2.06 | 2.14 | 2.21 | 1790100.0 | 2.21 |
2020-11-12 | 2.38 | 2.03 | 2.35 | 2.12 | 5160900.0 | 2.12 |
2020-11-11 | 3.58 | 3.2 | 3.28 | 3.49 | 711900.0 | 3.49 |
2020-11-10 | 3.7 | 3.28 | 3.55 | 3.29 | 881500.0 | 3.29 |
2020-11-09 | 4.14 | 3.35 | 4.09 | 3.42 | 1599000.0 | 3.42 |
2020-11-06 | 4.46 | 4.01 | 4.3 | 4.32 | 689200.0 | 4.32 |
2020-11-05 | 4.43 | 3.63 | 3.66 | 4.31 | 1512200.0 | 4.31 |
2020-11-04 | 3.8 | 3.46 | 3.55 | 3.6 | 569400.0 | 3.6 |
2020-11-03 | 3.9 | 3.5 | 3.85 | 3.51 | 462400.0 | 3.51 |
2020-11-02 | 3.9 | 3.61 | 3.73 | 3.75 | 327600.0 | 3.75 |
2020-10-30 | 4.05 | 3.53 | 3.94 | 3.69 | 568100.0 | 3.69 |
2020-10-29 | 4.03 | 3.4 | 3.51 | 3.98 | 941600.0 | 3.98 |
2020-10-28 | 3.65 | 3.3 | 3.55 | 3.39 | 710100.0 | 3.39 |
2020-10-27 | 3.97 | 3.62 | 3.94 | 3.65 | 808800.0 | 3.65 |
2020-10-26 | 4.39 | 3.9 | 4.02 | 3.99 | 1169100.0 | 3.99 |
2020-10-23 | 4.73 | 3.89 | 4.7 | 4.02 | 1950000.0 | 4.02 |
2020-10-22 | 5.1 | 4.6 | 5.01 | 4.69 | 2010100.0 | 4.69 |
2020-10-21 | 5.08 | 4.38 | 4.38 | 4.95 | 3652700.0 | 4.95 |
2020-10-20 | 4.85 | 4.3 | 4.55 | 4.46 | 1752100.0 | 4.46 |
2020-10-19 | 4.87 | 3.82 | 3.86 | 4.5 | 4962800.0 | 4.5 |
2020-10-16 | 4.0 | 3.49 | 3.59 | 3.79 | 2594200.0 | 3.79 |
2020-10-15 | 3.55 | 3.3 | 3.41 | 3.54 | 500400.0 | 3.54 |
2020-10-14 | 3.6 | 3.39 | 3.59 | 3.53 | 748200.0 | 3.53 |
2020-10-13 | 3.55 | 3.23 | 3.23 | 3.46 | 743500.0 | 3.46 |
2020-10-12 | 3.41 | 3.17 | 3.41 | 3.26 | 873000.0 | 3.26 |
2020-10-09 | 3.54 | 3.34 | 3.47 | 3.39 | 545800.0 | 3.39 |
2020-10-08 | 3.71 | 3.45 | 3.67 | 3.49 | 1191300.0 | 3.49 |
2020-10-07 | 3.85 | 3.48 | 3.55 | 3.67 | 1578000.0 | 3.67 |
2020-10-06 | 3.7 | 3.37 | 3.56 | 3.47 | 1508200.0 | 3.47 |
2020-10-05 | 3.65 | 3.33 | 3.4 | 3.47 | 2665600.0 | 3.47 |
2020-10-02 | 3.88 | 3.38 | 3.48 | 3.48 | 2903700.0 | 3.48 |
2020-10-01 | 3.9 | 3.14 | 3.14 | 3.7 | 3554500.0 | 3.7 |
2020-09-30 | 3.28 | 2.98 | 3.15 | 3.2 | 998600.0 | 3.2 |
2020-09-29 | 3.29 | 2.78 | 2.86 | 3.17 | 1775300.0 | 3.17 |
2020-09-28 | 2.88 | 2.61 | 2.72 | 2.88 | 635800.0 | 2.88 |
2020-09-25 | 2.89 | 2.52 | 2.6 | 2.7 | 913500.0 | 2.7 |
2020-09-24 | 2.85 | 2.58 | 2.82 | 2.62 | 701400.0 | 2.62 |
2020-09-23 | 3.02 | 2.7 | 3.01 | 2.77 | 1320600.0 | 2.77 |
2020-09-22 | 3.34 | 2.94 | 3.08 | 3.05 | 2206200.0 | 3.05 |
2020-09-21 | 3.08 | 2.67 | 2.8 | 3.03 | 2123500.0 | 3.03 |
2020-09-18 | 3.09 | 2.65 | 2.7 | 2.8 | 2952900.0 | 2.8 |
2020-09-17 | 2.8 | 2.08 | 2.11 | 2.61 | 4262600.0 | 2.61 |
2020-09-16 | 2.33 | 2.15 | 2.15 | 2.16 | 1417200.0 | 2.16 |
2020-09-15 | 2.13 | 2.0 | 2.11 | 2.03 | 370300.0 | 2.03 |
2020-09-14 | 2.28 | 2.06 | 2.21 | 2.09 | 1039600.0 | 2.09 |
2020-09-11 | 2.34 | 2.01 | 2.1 | 2.13 | 1115300.0 | 2.13 |
2020-09-10 | 2.2 | 2.06 | 2.16 | 2.1 | 309200.0 | 2.1 |
2020-09-09 | 2.28 | 1.97 | 2.02 | 2.13 | 855700.0 | 2.13 |
2020-09-08 | 2.04 | 1.89 | 1.98 | 1.97 | 547300.0 | 1.97 |
2020-09-04 | 2.06 | 1.81 | 2.01 | 2.05 | 740800.0 | 2.05 |
2020-09-03 | 2.19 | 1.88 | 2.07 | 1.95 | 1287600.0 | 1.95 |
2020-09-02 | 2.28 | 1.88 | 1.92 | 2.28 | 2976500.0 | 2.28 |
2020-09-01 | 2.68 | 1.8 | 1.88 | 2.04 | 34042800.0 | 2.04 |
2020-08-31 | 1.81 | 1.64 | 1.75 | 1.66 | 518600.0 | 1.66 |
2020-08-28 | 1.91 | 1.73 | 1.82 | 1.8 | 784100.0 | 1.8 |
2020-08-27 | 2.02 | 1.7 | 1.7 | 1.81 | 1204100.0 | 1.81 |
2020-08-26 | 2.08 | 1.7 | 2.03 | 1.72 | 1970600.0 | 1.72 |
2020-08-25 | 2.22 | 2.05 | 2.13 | 2.08 | 675200.0 | 2.08 |
2020-08-24 | 2.29 | 2.0 | 2.11 | 2.17 | 1221100.0 | 2.17 |
2020-08-21 | 2.84 | 2.01 | 2.77 | 2.14 | 3607400.0 | 2.14 |
2020-08-20 | 2.95 | 2.61 | 2.76 | 2.81 | 1514100.0 | 2.81 |
2020-08-19 | 3.14 | 2.76 | 2.99 | 2.8 | 1788400.0 | 2.8 |
2020-08-18 | 3.45 | 2.73 | 3.01 | 3.06 | 4420400.0 | 3.06 |
2020-08-17 | 3.0 | 2.41 | 2.43 | 2.98 | 2281600.0 | 2.98 |
2020-08-14 | 2.73 | 2.39 | 2.4 | 2.45 | 1250700.0 | 2.45 |
2020-08-13 | 3.1 | 2.6 | 2.8 | 2.79 | 3635600.0 | 2.79 |
2020-08-12 | 3.47 | 2.85 | 3.15 | 3.34 | 15675200.0 | 3.34 |
2020-08-11 | 2.94 | 2.26 | 2.31 | 2.61 | 7091700.0 | 2.61 |
2020-08-10 | 2.27 | 1.87 | 2.0 | 2.24 | 1230900.0 | 2.24 |
2020-08-07 | 2.18 | 1.85 | 1.89 | 1.97 | 1568500.0 | 1.97 |
2020-08-06 | 2.38 | 1.75 | 1.75 | 1.98 | 5542900.0 | 1.98 |
2020-08-05 | 1.82 | 1.22 | 1.22 | 1.67 | 3884100.0 | 1.67 |
2020-08-04 | 1.4 | 1.23 | 1.33 | 1.25 | 694800.0 | 1.25 |
2020-08-03 | 1.6 | 1.19 | 1.2 | 1.42 | 3201600.0 | 1.42 |
2020-07-31 | 1.31 | 1.11 | 1.18 | 1.12 | 938300.0 | 1.12 |
2020-07-30 | 1.34 | 1.0 | 1.03 | 1.16 | 1332300.0 | 1.16 |
2020-07-29 | 1.07 | 0.9 | 0.94 | 1.03 | 417200.0 | 1.03 |
2020-07-28 | 0.94 | 0.86 | 0.91 | 0.93 | 279900.0 | 0.93 |
2020-07-27 | 1.13 | 0.81 | 0.85 | 0.91 | 1375700.0 | 0.91 |
2020-07-24 | 0.84 | 0.81 | 0.82 | 0.83 | 91100.0 | 0.83 |
2020-07-23 | 0.84 | 0.82 | 0.84 | 0.82 | 123300.0 | 0.82 |
2020-07-22 | 0.85 | 0.82 | 0.83 | 0.84 | 92600.0 | 0.84 |
2020-07-21 | 0.85 | 0.82 | 0.83 | 0.84 | 46100.0 | 0.84 |
2020-07-20 | 0.88 | 0.81 | 0.88 | 0.84 | 125400.0 | 0.84 |
2020-07-17 | 0.89 | 0.79 | 0.79 | 0.84 | 296000.0 | 0.84 |
2020-07-16 | 0.84 | 0.78 | 0.79 | 0.82 | 346100.0 | 0.82 |
2020-07-15 | 0.82 | 0.77 | 0.8 | 0.81 | 84100.0 | 0.81 |
2020-07-14 | 0.8 | 0.77 | 0.8 | 0.78 | 104100.0 | 0.78 |
2020-07-13 | 0.86 | 0.76 | 0.78 | 0.79 | 540600.0 | 0.79 |
2020-07-10 | 0.82 | 0.75 | 0.82 | 0.79 | 310700.0 | 0.79 |
2020-07-09 | 0.83 | 0.77 | 0.83 | 0.83 | 298000.0 | 0.83 |
2020-07-08 | 0.83 | 0.79 | 0.8 | 0.83 | 335000.0 | 0.83 |
2020-07-07 | 0.83 | 0.77 | 0.83 | 0.8 | 157100.0 | 0.8 |
2020-07-06 | 0.85 | 0.79 | 0.81 | 0.83 | 1133000.0 | 0.83 |
2020-07-02 | 0.82 | 0.78 | 0.8 | 0.81 | 75800.0 | 0.81 |
2020-07-01 | 0.81 | 0.78 | 0.8 | 0.79 | 33000.0 | 0.79 |
2020-06-30 | 0.83 | 0.78 | 0.82 | 0.81 | 47800.0 | 0.81 |
2020-06-29 | 0.83 | 0.8 | 0.8 | 0.8 | 43200.0 | 0.8 |
2020-06-26 | 0.83 | 0.8 | 0.82 | 0.81 | 54200.0 | 0.81 |
2020-06-25 | 0.83 | 0.8 | 0.81 | 0.83 | 150900.0 | 0.83 |
2020-06-24 | 0.84 | 0.8 | 0.82 | 0.82 | 73800.0 | 0.82 |
2020-06-23 | 0.84 | 0.8 | 0.82 | 0.83 | 103500.0 | 0.83 |
2020-06-22 | 0.82 | 0.8 | 0.81 | 0.82 | 31600.0 | 0.82 |
2020-06-19 | 0.83 | 0.78 | 0.83 | 0.82 | 82000.0 | 0.82 |
2020-06-18 | 0.83 | 0.78 | 0.81 | 0.83 | 162300.0 | 0.83 |
2020-06-17 | 0.84 | 0.79 | 0.81 | 0.79 | 129700.0 | 0.79 |
2020-06-16 | 0.85 | 0.79 | 0.81 | 0.8 | 85500.0 | 0.8 |
2020-06-15 | 0.85 | 0.75 | 0.75 | 0.81 | 131100.0 | 0.81 |
2020-06-12 | 0.8 | 0.75 | 0.78 | 0.78 | 57900.0 | 0.78 |
2020-06-11 | 0.85 | 0.74 | 0.85 | 0.74 | 187000.0 | 0.74 |
2020-06-10 | 0.92 | 0.85 | 0.89 | 0.89 | 54100.0 | 0.89 |
2020-06-09 | 0.92 | 0.85 | 0.92 | 0.89 | 159900.0 | 0.89 |
2020-06-08 | 0.95 | 0.85 | 0.91 | 0.92 | 362600.0 | 0.92 |
2020-06-05 | 0.95 | 0.79 | 0.82 | 0.94 | 889100.0 | 0.94 |
2020-06-04 | 0.84 | 0.8 | 0.82 | 0.81 | 123000.0 | 0.81 |
2020-06-03 | 0.83 | 0.79 | 0.82 | 0.82 | 101200.0 | 0.82 |
2020-06-02 | 0.83 | 0.78 | 0.83 | 0.81 | 76200.0 | 0.81 |
2020-06-01 | 0.84 | 0.77 | 0.82 | 0.84 | 60100.0 | 0.84 |
2020-05-29 | 0.84 | 0.76 | 0.8 | 0.8 | 81100.0 | 0.8 |
2020-05-28 | 0.84 | 0.79 | 0.83 | 0.81 | 86900.0 | 0.81 |
2020-05-27 | 0.88 | 0.77 | 0.82 | 0.84 | 91700.0 | 0.84 |
2020-05-26 | 0.91 | 0.8 | 0.89 | 0.85 | 166600.0 | 0.85 |
2020-05-22 | 0.89 | 0.83 | 0.86 | 0.87 | 205200.0 | 0.87 |
2020-05-21 | 0.92 | 0.78 | 0.78 | 0.87 | 570700.0 | 0.87 |
2020-05-20 | 0.83 | 0.73 | 0.75 | 0.79 | 331100.0 | 0.79 |
2020-05-19 | 0.79 | 0.75 | 0.78 | 0.75 | 124500.0 | 0.75 |
2020-05-18 | 0.77 | 0.68 | 0.72 | 0.76 | 382600.0 | 0.76 |
2020-05-15 | 0.73 | 0.68 | 0.69 | 0.73 | 134500.0 | 0.73 |
2020-05-14 | 0.73 | 0.66 | 0.68 | 0.71 | 177500.0 | 0.71 |
2020-05-13 | 0.74 | 0.68 | 0.74 | 0.68 | 265700.0 | 0.68 |
2020-05-12 | 0.75 | 0.71 | 0.71 | 0.73 | 129000.0 | 0.73 |
2020-05-11 | 0.74 | 0.7 | 0.7 | 0.71 | 133900.0 | 0.71 |
2020-05-08 | 0.78 | 0.7 | 0.72 | 0.7 | 403400.0 | 0.7 |
2020-05-07 | 0.8 | 0.72 | 0.75 | 0.75 | 224300.0 | 0.75 |
2020-05-06 | 0.85 | 0.74 | 0.8 | 0.78 | 481700.0 | 0.78 |
2020-05-05 | 0.84 | 0.71 | 0.76 | 0.83 | 527300.0 | 0.83 |
2020-05-04 | 0.86 | 0.65 | 0.7 | 0.85 | 2291500.0 | 0.85 |
2020-05-01 | 1.72 | 0.75 | 0.75 | 0.85 | 42636700.0 | 0.85 |
2020-04-30 | 0.61 | 0.57 | 0.61 | 0.58 | 77500.0 | 0.58 |
2020-04-29 | 0.62 | 0.57 | 0.58 | 0.62 | 78500.0 | 0.62 |
2020-04-28 | 0.58 | 0.55 | 0.58 | 0.57 | 40600.0 | 0.57 |
2020-04-27 | 0.58 | 0.55 | 0.56 | 0.57 | 37100.0 | 0.57 |
2020-04-24 | 0.58 | 0.54 | 0.56 | 0.56 | 28400.0 | 0.56 |
2020-04-23 | 0.58 | 0.56 | 0.57 | 0.57 | 34400.0 | 0.57 |
2020-04-22 | 0.57 | 0.54 | 0.54 | 0.56 | 21000.0 | 0.56 |
2020-04-21 | 0.59 | 0.55 | 0.56 | 0.55 | 51500.0 | 0.55 |
2020-04-20 | 0.59 | 0.56 | 0.56 | 0.56 | 59600.0 | 0.56 |
2020-04-17 | 0.6 | 0.56 | 0.6 | 0.58 | 46600.0 | 0.58 |
2020-04-16 | 0.6 | 0.56 | 0.57 | 0.57 | 34200.0 | 0.57 |
2020-04-15 | 0.62 | 0.57 | 0.62 | 0.6 | 28100.0 | 0.6 |
2020-04-14 | 0.63 | 0.57 | 0.62 | 0.61 | 118700.0 | 0.61 |
2020-04-13 | 0.63 | 0.56 | 0.59 | 0.61 | 168200.0 | 0.61 |
2020-04-09 | 0.6 | 0.53 | 0.57 | 0.55 | 59700.0 | 0.55 |
2020-04-08 | 0.57 | 0.53 | 0.57 | 0.57 | 78300.0 | 0.57 |
2020-04-07 | 0.57 | 0.53 | 0.54 | 0.57 | 62400.0 | 0.57 |
2020-04-06 | 0.57 | 0.5 | 0.5 | 0.54 | 85700.0 | 0.54 |
2020-04-03 | 0.54 | 0.49 | 0.49 | 0.5 | 101200.0 | 0.5 |
2020-04-02 | 0.58 | 0.5 | 0.57 | 0.52 | 76600.0 | 0.52 |
2020-04-01 | 0.64 | 0.51 | 0.53 | 0.54 | 201400.0 | 0.54 |
2020-03-31 | 0.57 | 0.5 | 0.56 | 0.52 | 57900.0 | 0.52 |
2020-03-30 | 0.57 | 0.5 | 0.57 | 0.56 | 67600.0 | 0.56 |
2020-03-27 | 0.55 | 0.5 | 0.52 | 0.55 | 178600.0 | 0.55 |
2020-03-26 | 0.54 | 0.48 | 0.53 | 0.5 | 162300.0 | 0.5 |
2020-03-25 | 0.58 | 0.51 | 0.55 | 0.53 | 247500.0 | 0.53 |
2020-03-24 | 0.68 | 0.51 | 0.68 | 0.58 | 290900.0 | 0.58 |
2020-03-23 | 0.7 | 0.54 | 0.64 | 0.68 | 557100.0 | 0.68 |
2020-03-20 | 1.52 | 0.61 | 0.9 | 0.71 | 10261900.0 | 0.71 |
2020-03-19 | 0.48 | 0.37 | 0.37 | 0.42 | 73900.0 | 0.42 |
2020-03-18 | 0.49 | 0.37 | 0.47 | 0.37 | 29900.0 | 0.37 |
2020-03-17 | 0.5 | 0.4 | 0.5 | 0.45 | 21700.0 | 0.45 |
2020-03-16 | 0.52 | 0.5 | 0.5 | 0.5 | 29300.0 | 0.5 |
2020-03-13 | 0.64 | 0.57 | 0.61 | 0.6 | 29000.0 | 0.6 |
2020-03-12 | 0.71 | 0.48 | 0.7 | 0.61 | 32700.0 | 0.61 |
2020-03-11 | 0.73 | 0.65 | 0.73 | 0.65 | 9100.0 | 0.65 |
2020-03-10 | 0.73 | 0.61 | 0.68 | 0.65 | 89500.0 | 0.65 |
2020-03-09 | 0.71 | 0.65 | 0.71 | 0.66 | 35200.0 | 0.66 |
2020-03-06 | 0.76 | 0.71 | 0.73 | 0.73 | 22300.0 | 0.73 |
2020-03-05 | 0.78 | 0.72 | 0.78 | 0.76 | 8600.0 | 0.76 |
2020-03-04 | 0.78 | 0.71 | 0.78 | 0.74 | 29100.0 | 0.74 |
2020-03-03 | 0.75 | 0.72 | 0.72 | 0.75 | 13800.0 | 0.75 |
2020-03-02 | 0.77 | 0.6 | 0.77 | 0.68 | 51300.0 | 0.68 |
2020-02-28 | 0.75 | 0.72 | 0.73 | 0.74 | 64100.0 | 0.74 |
2020-02-27 | 0.75 | 0.71 | 0.75 | 0.73 | 21800.0 | 0.73 |
2020-02-26 | 0.81 | 0.76 | 0.81 | 0.77 | 51600.0 | 0.77 |
2020-02-25 | 0.8 | 0.75 | 0.8 | 0.78 | 8500.0 | 0.78 |
2020-02-24 | 0.85 | 0.78 | 0.85 | 0.8 | 28500.0 | 0.8 |
2020-02-21 | 0.8 | 0.75 | 0.77 | 0.77 | 10600.0 | 0.77 |
2020-02-20 | 0.78 | 0.76 | 0.76 | 0.76 | 31200.0 | 0.76 |
2020-02-19 | 0.83 | 0.76 | 0.81 | 0.76 | 50000.0 | 0.76 |
2020-02-18 | 0.82 | 0.76 | 0.82 | 0.77 | 50700.0 | 0.77 |