名前 | GrafTech International Ltd. Common Stock |
ティッカー | EAF |
国 | United States |
上場年 | 2018.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.76 | 12.21 | 12.25 | 12.67 | 2980200.0 | 12.67 |
2021-02-12 | 12.43 | 11.97 | 12.23 | 12.01 | 1788800.0 | 12.01 |
2021-02-11 | 12.56 | 12.06 | 12.39 | 12.31 | 1658700.0 | 12.31 |
2021-02-10 | 12.79 | 12.21 | 12.6 | 12.38 | 2620200.0 | 12.38 |
2021-02-09 | 12.51 | 11.77 | 11.92 | 12.5 | 3667300.0 | 12.5 |
2021-02-08 | 11.75 | 11.05 | 11.08 | 11.75 | 3834400.0 | 11.75 |
2021-02-05 | 11.12 | 10.2 | 10.38 | 11.0 | 2425600.0 | 11.0 |
2021-02-04 | 10.46 | 10.12 | 10.37 | 10.28 | 3122400.0 | 10.28 |
2021-02-03 | 10.14 | 9.91 | 9.97 | 10.12 | 1888200.0 | 10.12 |
2021-02-02 | 9.87 | 9.53 | 9.7 | 9.78 | 3255800.0 | 9.78 |
2021-02-01 | 9.92 | 9.53 | 9.81 | 9.55 | 2648900.0 | 9.55 |
2021-01-29 | 10.47 | 9.66 | 10.36 | 9.7 | 2101600.0 | 9.7 |
2021-01-28 | 10.47 | 10.02 | 10.37 | 10.3 | 1987300.0 | 10.3 |
2021-01-27 | 10.76 | 10.19 | 10.39 | 10.28 | 2209300.0 | 10.28 |
2021-01-26 | 10.76 | 10.52 | 10.71 | 10.65 | 2275100.0 | 10.65 |
2021-01-25 | 10.9 | 10.47 | 10.54 | 10.57 | 2940300.0 | 10.57 |
2021-01-22 | 10.84 | 10.44 | 10.64 | 10.59 | 1086600.0 | 10.59 |
2021-01-21 | 10.9 | 10.48 | 10.83 | 10.85 | 2481000.0 | 10.85 |
2021-01-20 | 10.94 | 10.73 | 10.8 | 10.83 | 2234400.0 | 10.83 |
2021-01-19 | 10.8 | 10.52 | 10.7 | 10.71 | 3062200.0 | 10.71 |
2021-01-15 | 10.74 | 10.18 | 10.5 | 10.51 | 8128500.0 | 10.51 |
2021-01-14 | 11.75 | 11.51 | 11.64 | 11.61 | 2507000.0 | 11.61 |
2021-01-13 | 11.93 | 11.53 | 11.85 | 11.57 | 1412400.0 | 11.57 |
2021-01-12 | 12.0 | 11.57 | 11.8 | 11.86 | 1150300.0 | 11.86 |
2021-01-11 | 11.8 | 11.27 | 11.44 | 11.73 | 1812800.0 | 11.73 |
2021-01-08 | 11.78 | 11.42 | 11.7 | 11.66 | 2005100.0 | 11.66 |
2021-01-07 | 11.83 | 11.36 | 11.63 | 11.49 | 1807600.0 | 11.49 |
2021-01-06 | 11.65 | 11.0 | 11.0 | 11.43 | 2423100.0 | 11.43 |
2021-01-05 | 11.0 | 10.56 | 10.57 | 10.86 | 1734400.0 | 10.86 |
2021-01-04 | 10.98 | 10.05 | 10.77 | 10.51 | 1796000.0 | 10.51 |
2020-12-31 | 10.71 | 10.37 | 10.45 | 10.66 | 1333600.0 | 10.66 |
2020-12-30 | 10.48 | 9.62 | 9.64 | 10.39 | 2082900.0 | 10.39 |
2020-12-29 | 9.95 | 9.6 | 9.7 | 9.73 | 1525200.0 | 9.73 |
2020-12-28 | 9.77 | 9.23 | 9.24 | 9.68 | 2440700.0 | 9.68 |
2020-12-24 | 9.12 | 8.78 | 9.05 | 9.1 | 634300.0 | 9.1 |
2020-12-23 | 8.99 | 8.67 | 8.67 | 8.94 | 1575200.0 | 8.94 |
2020-12-22 | 8.81 | 8.54 | 8.74 | 8.6 | 1557800.0 | 8.6 |
2020-12-21 | 8.72 | 8.37 | 8.5 | 8.66 | 1739300.0 | 8.66 |
2020-12-18 | 9.09 | 8.64 | 9.08 | 8.72 | 2609500.0 | 8.72 |
2020-12-17 | 9.41 | 9.03 | 9.19 | 9.07 | 1625300.0 | 9.07 |
2020-12-16 | 9.43 | 8.77 | 9.4 | 9.14 | 2841800.0 | 9.14 |
2020-12-15 | 9.38 | 8.88 | 9.17 | 9.3 | 5434700.0 | 9.3 |
2020-12-14 | 10.02 | 9.62 | 9.93 | 9.65 | 2144300.0 | 9.65 |
2020-12-11 | 9.93 | 9.64 | 9.8 | 9.78 | 1416900.0 | 9.78 |
2020-12-10 | 10.03 | 9.65 | 9.71 | 9.94 | 1300100.0 | 9.94 |
2020-12-09 | 10.37 | 9.63 | 10.34 | 9.8 | 3160200.0 | 9.8 |
2020-12-08 | 10.28 | 9.57 | 9.58 | 10.27 | 2198100.0 | 10.27 |
2020-12-07 | 10.05 | 9.59 | 9.86 | 9.67 | 2611400.0 | 9.67 |
2020-12-04 | 9.95 | 9.34 | 9.65 | 9.86 | 3020700.0 | 9.86 |
2020-12-03 | 9.6 | 8.52 | 8.64 | 9.55 | 6785200.0 | 9.55 |
2020-12-02 | 8.63 | 7.86 | 8.0 | 8.63 | 2401300.0 | 8.63 |
2020-12-01 | 8.36 | 7.98 | 8.1 | 8.06 | 1745300.0 | 8.06 |
2020-11-30 | 8.17 | 7.72 | 7.8 | 7.9 | 2382600.0 | 7.9 |
2020-11-27 | 8.13 | 7.83 | 8.13 | 7.87 | 754500.0 | 7.87 |
2020-11-25 | 8.19 | 7.91 | 8.02 | 8.08 | 1614100.0 | 8.07 |
2020-11-24 | 8.24 | 7.78 | 7.87 | 8.11 | 1701900.0 | 8.1 |
2020-11-23 | 7.79 | 7.55 | 7.61 | 7.77 | 1265800.0 | 7.76 |
2020-11-20 | 7.54 | 7.31 | 7.48 | 7.49 | 1150200.0 | 7.48 |
2020-11-19 | 7.84 | 7.44 | 7.76 | 7.51 | 1584600.0 | 7.5 |
2020-11-18 | 8.38 | 7.75 | 8.3 | 7.76 | 1430400.0 | 7.75 |
2020-11-17 | 8.29 | 7.98 | 8.05 | 8.28 | 1590100.0 | 8.27 |
2020-11-16 | 8.22 | 7.99 | 8.02 | 8.19 | 1055100.0 | 8.18 |
2020-11-13 | 7.79 | 7.5 | 7.68 | 7.79 | 1064800.0 | 7.78 |
2020-11-12 | 8.17 | 7.48 | 8.12 | 7.61 | 1662000.0 | 7.6 |
2020-11-11 | 8.22 | 7.82 | 7.98 | 8.2 | 2037400.0 | 8.19 |
2020-11-10 | 7.99 | 7.35 | 7.35 | 7.96 | 1253800.0 | 7.95 |
2020-11-09 | 7.53 | 7.18 | 7.26 | 7.38 | 1825700.0 | 7.37 |
2020-11-06 | 6.98 | 6.61 | 6.61 | 6.88 | 1157000.0 | 6.87 |
2020-11-05 | 6.62 | 6.28 | 6.29 | 6.57 | 1048300.0 | 6.56 |
2020-11-04 | 6.38 | 5.87 | 6.32 | 6.22 | 2177300.0 | 6.21 |
2020-11-03 | 7.13 | 6.28 | 7.0 | 6.38 | 2262600.0 | 6.37 |
2020-11-02 | 7.02 | 6.78 | 6.9 | 6.86 | 883000.0 | 6.85 |
2020-10-30 | 6.86 | 6.63 | 6.75 | 6.75 | 1041400.0 | 6.74 |
2020-10-29 | 6.78 | 6.48 | 6.52 | 6.77 | 815400.0 | 6.76 |
2020-10-28 | 6.88 | 6.56 | 6.7 | 6.59 | 1137000.0 | 6.58 |
2020-10-27 | 7.19 | 6.89 | 7.15 | 6.89 | 994400.0 | 6.88 |
2020-10-26 | 7.28 | 6.99 | 7.26 | 7.19 | 1034500.0 | 7.18 |
2020-10-23 | 7.41 | 7.06 | 7.12 | 7.4 | 1029500.0 | 7.39 |
2020-10-22 | 7.13 | 6.91 | 6.97 | 7.05 | 806500.0 | 7.04 |
2020-10-21 | 7.11 | 6.91 | 6.94 | 6.94 | 574100.0 | 6.93 |
2020-10-20 | 7.16 | 6.95 | 7.05 | 6.96 | 665900.0 | 6.95 |
2020-10-19 | 7.16 | 6.93 | 7.14 | 6.95 | 1308600.0 | 6.94 |
2020-10-16 | 7.47 | 7.08 | 7.37 | 7.09 | 915900.0 | 7.08 |
2020-10-15 | 7.42 | 6.97 | 7.24 | 7.39 | 1273200.0 | 7.38 |
2020-10-14 | 7.51 | 7.11 | 7.23 | 7.41 | 1765400.0 | 7.4 |
2020-10-13 | 7.45 | 7.17 | 7.33 | 7.21 | 856600.0 | 7.2 |
2020-10-12 | 7.43 | 7.16 | 7.3 | 7.39 | 629700.0 | 7.38 |
2020-10-09 | 7.57 | 7.28 | 7.49 | 7.3 | 759500.0 | 7.29 |
2020-10-08 | 7.47 | 7.25 | 7.4 | 7.41 | 2836000.0 | 7.4 |
2020-10-07 | 7.56 | 7.29 | 7.31 | 7.39 | 1496000.0 | 7.38 |
2020-10-06 | 7.5 | 7.16 | 7.28 | 7.17 | 1260300.0 | 7.16 |
2020-10-05 | 7.34 | 7.1 | 7.11 | 7.2 | 2144200.0 | 7.19 |
2020-10-02 | 7.22 | 6.75 | 6.81 | 7.05 | 1156000.0 | 7.04 |
2020-10-01 | 7.03 | 6.86 | 6.89 | 6.95 | 970400.0 | 6.94 |
2020-09-30 | 7.27 | 6.82 | 7.12 | 6.84 | 1429000.0 | 6.83 |
2020-09-29 | 7.42 | 7.11 | 7.38 | 7.14 | 870200.0 | 7.13 |
2020-09-28 | 7.52 | 7.3 | 7.3 | 7.38 | 1302600.0 | 7.37 |
2020-09-25 | 7.23 | 7.03 | 7.08 | 7.17 | 952300.0 | 7.16 |
2020-09-24 | 7.28 | 6.95 | 7.15 | 7.12 | 1005400.0 | 7.11 |
2020-09-23 | 7.48 | 7.09 | 7.3 | 7.14 | 1281500.0 | 7.13 |
2020-09-22 | 7.74 | 7.33 | 7.7 | 7.34 | 1445900.0 | 7.33 |
2020-09-21 | 8.1 | 7.59 | 8.0 | 7.68 | 2623200.0 | 7.67 |
2020-09-18 | 8.28 | 7.7 | 7.88 | 8.22 | 4783000.0 | 8.21 |
2020-09-17 | 8.04 | 7.27 | 7.34 | 7.89 | 3692600.0 | 7.88 |
2020-09-16 | 7.51 | 6.95 | 6.96 | 7.41 | 2311000.0 | 7.4 |
2020-09-15 | 7.2 | 6.91 | 6.97 | 6.96 | 2965300.0 | 6.95 |
2020-09-14 | 6.93 | 6.35 | 6.35 | 6.89 | 2365500.0 | 6.88 |
2020-09-11 | 6.4 | 6.12 | 6.18 | 6.29 | 1013900.0 | 6.28 |
2020-09-10 | 6.46 | 6.13 | 6.36 | 6.14 | 1719600.0 | 6.13 |
2020-09-09 | 6.52 | 6.17 | 6.45 | 6.35 | 2474300.0 | 6.34 |
2020-09-08 | 6.6 | 6.4 | 6.43 | 6.41 | 1340000.0 | 6.4 |
2020-09-04 | 6.87 | 6.55 | 6.66 | 6.6 | 800700.0 | 6.59 |
2020-09-03 | 6.91 | 6.45 | 6.72 | 6.5 | 1364000.0 | 6.49 |
2020-09-02 | 6.76 | 6.51 | 6.61 | 6.72 | 1140300.0 | 6.71 |
2020-09-01 | 6.76 | 6.51 | 6.59 | 6.64 | 1049500.0 | 6.63 |
2020-08-31 | 6.93 | 6.61 | 6.93 | 6.66 | 1390300.0 | 6.65 |
2020-08-28 | 7.13 | 6.78 | 6.92 | 6.99 | 2675900.0 | 6.98 |
2020-08-27 | 6.88 | 6.67 | 6.81 | 6.85 | 1419600.0 | 6.83 |
2020-08-26 | 7.0 | 6.67 | 6.79 | 6.83 | 1693600.0 | 6.81 |
2020-08-25 | 7.17 | 6.72 | 6.76 | 6.82 | 2121900.0 | 6.8 |
2020-08-24 | 6.74 | 6.51 | 6.62 | 6.7 | 1473000.0 | 6.68 |
2020-08-21 | 6.78 | 6.5 | 6.7 | 6.59 | 1365100.0 | 6.57 |
2020-08-20 | 7.0 | 6.68 | 6.93 | 6.69 | 1138600.0 | 6.67 |
2020-08-19 | 7.34 | 7.03 | 7.19 | 7.05 | 1106500.0 | 7.03 |
2020-08-18 | 7.26 | 6.89 | 7.07 | 7.2 | 1533500.0 | 7.18 |
2020-08-17 | 7.41 | 7.06 | 7.32 | 7.09 | 2025700.0 | 7.07 |
2020-08-14 | 7.39 | 6.94 | 6.97 | 7.28 | 866100.0 | 7.26 |
2020-08-13 | 7.12 | 6.86 | 6.98 | 7.07 | 2245700.0 | 7.05 |
2020-08-12 | 7.29 | 6.92 | 7.15 | 6.99 | 2402400.0 | 6.97 |
2020-08-11 | 7.41 | 7.06 | 7.39 | 7.08 | 2223900.0 | 7.06 |
2020-08-10 | 7.3 | 7.06 | 7.12 | 7.28 | 1154400.0 | 7.26 |
2020-08-07 | 7.17 | 6.84 | 6.84 | 7.08 | 2001100.0 | 7.06 |
2020-08-06 | 7.26 | 6.73 | 7.0 | 6.84 | 1989900.0 | 6.82 |
2020-08-05 | 6.6 | 6.22 | 6.35 | 6.48 | 1756500.0 | 6.46 |
2020-08-04 | 6.31 | 6.03 | 6.23 | 6.22 | 1446400.0 | 6.2 |
2020-08-03 | 6.43 | 6.09 | 6.1 | 6.32 | 1313300.0 | 6.3 |
2020-07-31 | 6.16 | 5.93 | 6.1 | 6.07 | 1458600.0 | 6.05 |
2020-07-30 | 6.1 | 5.95 | 6.02 | 6.09 | 1422100.0 | 6.07 |
2020-07-29 | 6.31 | 6.04 | 6.23 | 6.09 | 1984600.0 | 6.07 |
2020-07-28 | 6.59 | 6.23 | 6.48 | 6.25 | 1670200.0 | 6.23 |
2020-07-27 | 6.66 | 6.37 | 6.38 | 6.52 | 1211700.0 | 6.5 |
2020-07-24 | 6.54 | 6.31 | 6.31 | 6.42 | 2408600.0 | 6.4 |
2020-07-23 | 6.8 | 6.01 | 6.68 | 6.36 | 3991600.0 | 6.34 |
2020-07-22 | 7.2 | 6.69 | 7.02 | 6.8 | 4397100.0 | 6.78 |
2020-07-21 | 7.49 | 7.04 | 7.35 | 7.04 | 1904300.0 | 7.02 |
2020-07-20 | 7.67 | 7.16 | 7.5 | 7.19 | 1738600.0 | 7.17 |
2020-07-17 | 7.96 | 7.5 | 7.89 | 7.54 | 1325700.0 | 7.52 |
2020-07-16 | 8.06 | 7.22 | 7.22 | 7.83 | 6834100.0 | 7.81 |
2020-07-15 | 7.6 | 7.15 | 7.55 | 7.29 | 1849600.0 | 7.27 |
2020-07-14 | 7.43 | 7.28 | 7.39 | 7.35 | 1434500.0 | 7.33 |
2020-07-13 | 7.61 | 7.39 | 7.54 | 7.4 | 3704400.0 | 7.38 |
2020-07-10 | 7.42 | 7.26 | 7.3 | 7.39 | 1476100.0 | 7.37 |
2020-07-09 | 7.71 | 7.22 | 7.7 | 7.28 | 1051600.0 | 7.26 |
2020-07-08 | 7.66 | 7.47 | 7.52 | 7.59 | 699300.0 | 7.57 |
2020-07-07 | 7.92 | 7.49 | 7.88 | 7.52 | 766200.0 | 7.5 |
2020-07-06 | 8.16 | 7.81 | 8.05 | 8.0 | 746000.0 | 7.98 |
2020-07-02 | 8.19 | 7.76 | 7.9 | 7.82 | 772300.0 | 7.8 |
2020-07-01 | 8.18 | 7.64 | 8.08 | 7.7 | 780000.0 | 7.68 |
2020-06-30 | 8.12 | 7.74 | 8.01 | 7.98 | 1337700.0 | 7.96 |
2020-06-29 | 8.13 | 7.57 | 7.61 | 8.03 | 1325500.0 | 8.01 |
2020-06-26 | 7.53 | 7.32 | 7.5 | 7.44 | 1079500.0 | 7.42 |
2020-06-25 | 7.6 | 7.26 | 7.35 | 7.58 | 992000.0 | 7.56 |
2020-06-24 | 7.75 | 7.31 | 7.74 | 7.35 | 897000.0 | 7.33 |
2020-06-23 | 7.94 | 7.64 | 7.84 | 7.86 | 974300.0 | 7.84 |
2020-06-22 | 7.88 | 7.49 | 7.88 | 7.71 | 1092100.0 | 7.69 |
2020-06-19 | 8.15 | 7.7 | 8.12 | 7.86 | 1064100.0 | 7.84 |
2020-06-18 | 7.96 | 7.36 | 7.43 | 7.95 | 747700.0 | 7.93 |
2020-06-17 | 7.97 | 7.6 | 7.94 | 7.62 | 665400.0 | 7.6 |
2020-06-16 | 8.39 | 7.92 | 8.32 | 8.03 | 1098800.0 | 8.01 |
2020-06-15 | 8.0 | 7.38 | 7.39 | 7.88 | 1889200.0 | 7.86 |
2020-06-12 | 8.23 | 7.55 | 7.97 | 7.72 | 1332000.0 | 7.7 |
2020-06-11 | 8.14 | 7.62 | 8.06 | 7.63 | 916300.0 | 7.61 |
2020-06-10 | 8.79 | 8.21 | 8.21 | 8.56 | 1143600.0 | 8.54 |
2020-06-09 | 8.63 | 8.16 | 8.52 | 8.25 | 1414500.0 | 8.23 |
2020-06-08 | 9.04 | 8.65 | 8.97 | 8.77 | 1742100.0 | 8.75 |
2020-06-05 | 8.94 | 8.51 | 8.64 | 8.83 | 1818400.0 | 8.81 |
2020-06-04 | 8.33 | 7.76 | 7.89 | 8.27 | 1812500.0 | 8.25 |
2020-06-03 | 8.06 | 7.65 | 7.76 | 7.92 | 1448300.0 | 7.9 |
2020-06-02 | 7.72 | 7.3 | 7.56 | 7.55 | 1391200.0 | 7.53 |
2020-06-01 | 7.6 | 6.83 | 6.83 | 7.52 | 1327900.0 | 7.5 |
2020-05-29 | 7.0 | 6.68 | 7.0 | 6.84 | 926400.0 | 6.82 |
2020-05-28 | 7.37 | 6.99 | 7.32 | 7.08 | 902900.0 | 7.06 |
2020-05-27 | 7.37 | 6.87 | 7.12 | 7.33 | 1444200.0 | 7.3 |
2020-05-26 | 7.09 | 6.73 | 6.73 | 6.95 | 915700.0 | 6.92 |
2020-05-22 | 6.66 | 6.28 | 6.66 | 6.45 | 772500.0 | 6.42 |
2020-05-21 | 6.93 | 6.62 | 6.69 | 6.68 | 885500.0 | 6.65 |
2020-05-20 | 6.93 | 6.58 | 6.58 | 6.76 | 1084000.0 | 6.73 |
2020-05-19 | 6.9 | 6.36 | 6.58 | 6.52 | 1179900.0 | 6.49 |
2020-05-18 | 6.66 | 6.02 | 6.06 | 6.6 | 1715000.0 | 6.57 |
2020-05-15 | 5.92 | 5.56 | 5.75 | 5.86 | 2449100.0 | 5.84 |
2020-05-14 | 6.27 | 5.76 | 5.95 | 5.98 | 3167200.0 | 5.96 |
2020-05-13 | 6.38 | 5.99 | 6.26 | 6.1 | 1728900.0 | 6.08 |
2020-05-12 | 6.91 | 6.24 | 6.78 | 6.26 | 2148900.0 | 6.23 |
2020-05-11 | 7.23 | 6.7 | 7.21 | 6.75 | 1468300.0 | 6.72 |
2020-05-08 | 7.39 | 6.8 | 6.89 | 7.33 | 1450600.0 | 7.3 |
2020-05-07 | 7.05 | 6.65 | 6.7 | 6.79 | 1637700.0 | 6.76 |
2020-05-06 | 7.4 | 6.54 | 7.13 | 6.65 | 4572900.0 | 6.62 |
2020-05-05 | 8.25 | 7.87 | 7.93 | 7.92 | 1432200.0 | 7.89 |
2020-05-04 | 7.97 | 7.6 | 7.78 | 7.89 | 1029000.0 | 7.86 |
2020-05-01 | 7.97 | 7.7 | 7.92 | 7.97 | 1142400.0 | 7.94 |
2020-04-30 | 8.5 | 8.05 | 8.4 | 8.12 | 776700.0 | 8.09 |
2020-04-29 | 8.73 | 8.19 | 8.2 | 8.6 | 1184900.0 | 8.57 |
2020-04-28 | 8.1 | 7.71 | 7.77 | 7.99 | 1182200.0 | 7.96 |
2020-04-27 | 7.78 | 7.38 | 7.42 | 7.62 | 1313600.0 | 7.59 |
2020-04-24 | 7.57 | 7.07 | 7.52 | 7.38 | 1463100.0 | 7.35 |
2020-04-23 | 7.63 | 7.23 | 7.23 | 7.38 | 896000.0 | 7.35 |
2020-04-22 | 7.36 | 7.01 | 7.29 | 7.19 | 834600.0 | 7.16 |
2020-04-21 | 7.2 | 6.81 | 7.08 | 7.12 | 1208300.0 | 7.09 |
2020-04-20 | 7.66 | 7.13 | 7.25 | 7.28 | 1200100.0 | 7.25 |
2020-04-17 | 7.85 | 7.4 | 7.66 | 7.48 | 1166300.0 | 7.45 |
2020-04-16 | 7.4 | 6.91 | 7.19 | 7.38 | 1697800.0 | 7.35 |
2020-04-15 | 7.99 | 7.1 | 7.8 | 7.18 | 1582600.0 | 7.15 |
2020-04-14 | 8.64 | 8.03 | 8.49 | 8.15 | 2466200.0 | 8.12 |
2020-04-13 | 8.68 | 8.04 | 8.66 | 8.28 | 945700.0 | 8.25 |
2020-04-09 | 9.21 | 8.51 | 8.56 | 8.71 | 1099100.0 | 8.67 |
2020-04-08 | 8.68 | 7.93 | 8.0 | 8.55 | 1789900.0 | 8.52 |
2020-04-07 | 8.28 | 7.81 | 8.0 | 7.86 | 1364100.0 | 7.83 |
2020-04-06 | 7.79 | 7.15 | 7.37 | 7.71 | 1576300.0 | 7.68 |
2020-04-03 | 7.53 | 6.94 | 7.39 | 7.01 | 1684300.0 | 6.98 |
2020-04-02 | 8.01 | 7.22 | 7.24 | 7.47 | 1369700.0 | 7.44 |
2020-04-01 | 7.93 | 7.3 | 7.73 | 7.38 | 1368800.0 | 7.35 |
2020-03-31 | 8.42 | 7.78 | 8.33 | 8.12 | 2985900.0 | 8.09 |
2020-03-30 | 8.52 | 7.86 | 8.21 | 8.35 | 3348700.0 | 8.32 |
2020-03-27 | 8.5 | 7.78 | 7.9 | 8.27 | 1982800.0 | 8.24 |
2020-03-26 | 8.37 | 7.12 | 7.62 | 8.32 | 2320500.0 | 8.29 |
2020-03-25 | 7.91 | 7.23 | 7.5 | 7.64 | 2331100.0 | 7.61 |
2020-03-24 | 7.71 | 6.66 | 6.66 | 7.58 | 3288500.0 | 7.55 |
2020-03-23 | 7.06 | 6.01 | 6.74 | 6.16 | 1830200.0 | 6.14 |
2020-03-20 | 8.25 | 6.62 | 8.21 | 6.98 | 2953600.0 | 6.95 |
2020-03-19 | 8.94 | 7.99 | 8.38 | 8.21 | 2314600.0 | 8.18 |
2020-03-18 | 8.53 | 6.97 | 7.5 | 8.52 | 3172900.0 | 8.49 |
2020-03-17 | 8.3 | 6.58 | 6.71 | 8.0 | 3839900.0 | 7.97 |
2020-03-16 | 6.75 | 5.71 | 5.8 | 6.58 | 2196400.0 | 6.55 |
2020-03-13 | 6.72 | 5.95 | 6.72 | 6.5 | 1970500.0 | 6.47 |
2020-03-12 | 6.69 | 5.9 | 6.61 | 6.25 | 2825400.0 | 6.22 |
2020-03-11 | 7.39 | 6.85 | 7.33 | 6.94 | 2858600.0 | 6.91 |
2020-03-10 | 7.84 | 7.22 | 7.6 | 7.6 | 3586300.0 | 7.57 |
2020-03-09 | 7.37 | 6.9 | 7.03 | 7.26 | 3874500.0 | 7.23 |
2020-03-06 | 8.02 | 7.57 | 7.73 | 7.76 | 1963900.0 | 7.73 |
2020-03-05 | 8.16 | 7.89 | 8.09 | 8.0 | 1809800.0 | 7.97 |
2020-03-04 | 8.44 | 8.04 | 8.35 | 8.35 | 1860800.0 | 8.32 |
2020-03-03 | 8.83 | 8.06 | 8.55 | 8.2 | 3269000.0 | 8.17 |
2020-03-02 | 8.63 | 7.97 | 8.21 | 8.6 | 5244800.0 | 8.57 |
2020-02-28 | 8.19 | 7.51 | 7.54 | 8.16 | 4007100.0 | 8.13 |
2020-02-27 | 8.18 | 7.35 | 8.12 | 7.8 | 5776800.0 | 7.77 |
2020-02-26 | 9.04 | 8.13 | 9.01 | 8.33 | 5267000.0 | 8.21 |
2020-02-25 | 9.4 | 8.81 | 9.36 | 9.01 | 3044100.0 | 8.88 |
2020-02-24 | 9.75 | 9.14 | 9.75 | 9.34 | 3061500.0 | 9.21 |
2020-02-21 | 9.99 | 9.76 | 9.85 | 9.93 | 1434300.0 | 9.79 |
2020-02-20 | 10.01 | 9.72 | 9.75 | 9.9 | 1416800.0 | 9.76 |
2020-02-19 | 9.87 | 9.69 | 9.82 | 9.8 | 1704600.0 | 9.66 |
2020-02-18 | 9.8 | 9.56 | 9.72 | 9.77 | 1864300.0 | 9.63 |