名前 | Elevate Credit Inc. Common Stock |
ティッカー | ELVT |
国 | United States |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.39 | 4.07 | 4.19 | 4.38 | 470200.0 | 4.38 |
2021-02-12 | 4.4 | 4.13 | 4.38 | 4.22 | 569000.0 | 4.22 |
2021-02-11 | 4.49 | 4.23 | 4.42 | 4.37 | 344500.0 | 4.37 |
2021-02-10 | 4.51 | 4.42 | 4.5 | 4.46 | 308400.0 | 4.46 |
2021-02-09 | 4.8 | 4.26 | 4.8 | 4.38 | 473800.0 | 4.38 |
2021-02-08 | 4.9 | 4.45 | 4.56 | 4.75 | 582500.0 | 4.75 |
2021-02-05 | 4.51 | 4.34 | 4.4 | 4.39 | 205700.0 | 4.39 |
2021-02-04 | 4.49 | 4.18 | 4.18 | 4.35 | 249500.0 | 4.35 |
2021-02-03 | 4.29 | 4.15 | 4.22 | 4.19 | 162700.0 | 4.19 |
2021-02-02 | 4.25 | 4.06 | 4.2 | 4.23 | 181200.0 | 4.23 |
2021-02-01 | 4.33 | 3.84 | 4.33 | 4.2 | 574400.0 | 4.2 |
2021-01-29 | 4.47 | 4.11 | 4.17 | 4.28 | 443800.0 | 4.28 |
2021-01-28 | 4.29 | 4.05 | 4.1 | 4.21 | 273600.0 | 4.21 |
2021-01-27 | 4.39 | 3.95 | 4.01 | 4.13 | 301000.0 | 4.13 |
2021-01-26 | 4.26 | 4.03 | 4.26 | 4.08 | 212900.0 | 4.08 |
2021-01-25 | 4.33 | 4.0 | 4.07 | 4.2 | 378600.0 | 4.2 |
2021-01-22 | 4.23 | 4.05 | 4.15 | 4.09 | 534000.0 | 4.09 |
2021-01-21 | 4.43 | 4.14 | 4.29 | 4.25 | 349900.0 | 4.25 |
2021-01-20 | 4.63 | 4.26 | 4.49 | 4.26 | 308500.0 | 4.26 |
2021-01-19 | 4.62 | 4.22 | 4.29 | 4.39 | 311500.0 | 4.39 |
2021-01-15 | 4.56 | 4.19 | 4.37 | 4.21 | 265700.0 | 4.21 |
2021-01-14 | 4.65 | 4.33 | 4.41 | 4.37 | 257100.0 | 4.37 |
2021-01-13 | 4.6 | 4.39 | 4.5 | 4.4 | 394700.0 | 4.4 |
2021-01-12 | 4.56 | 4.21 | 4.21 | 4.53 | 434900.0 | 4.53 |
2021-01-11 | 4.26 | 4.11 | 4.11 | 4.15 | 299700.0 | 4.15 |
2021-01-08 | 4.23 | 3.98 | 4.15 | 4.12 | 224700.0 | 4.12 |
2021-01-07 | 4.48 | 4.11 | 4.24 | 4.12 | 317800.0 | 4.12 |
2021-01-06 | 4.24 | 3.9 | 3.9 | 4.16 | 464000.0 | 4.16 |
2021-01-05 | 4.03 | 3.76 | 3.82 | 3.82 | 234000.0 | 3.82 |
2021-01-04 | 4.04 | 3.63 | 3.99 | 3.88 | 453100.0 | 3.88 |
2020-12-31 | 4.08 | 3.63 | 3.81 | 3.99 | 312800.0 | 3.99 |
2020-12-30 | 4.14 | 3.78 | 3.88 | 3.79 | 419800.0 | 3.79 |
2020-12-29 | 4.09 | 3.72 | 4.06 | 3.85 | 245300.0 | 3.85 |
2020-12-28 | 4.21 | 4.03 | 4.06 | 4.05 | 362800.0 | 4.05 |
2020-12-24 | 4.15 | 3.88 | 4.15 | 4.03 | 137100.0 | 4.03 |
2020-12-23 | 4.2 | 3.68 | 3.68 | 4.15 | 499100.0 | 4.15 |
2020-12-22 | 3.72 | 3.43 | 3.65 | 3.61 | 526100.0 | 3.61 |
2020-12-21 | 3.77 | 3.34 | 3.34 | 3.65 | 631000.0 | 3.65 |
2020-12-18 | 3.35 | 3.17 | 3.19 | 3.19 | 243000.0 | 3.19 |
2020-12-17 | 3.24 | 3.12 | 3.15 | 3.2 | 202700.0 | 3.2 |
2020-12-16 | 3.2 | 3.03 | 3.06 | 3.15 | 251200.0 | 3.15 |
2020-12-15 | 3.14 | 2.9 | 3.04 | 3.01 | 366800.0 | 3.01 |
2020-12-14 | 3.11 | 3.0 | 3.06 | 3.04 | 145200.0 | 3.04 |
2020-12-11 | 3.13 | 3.0 | 3.1 | 3.04 | 89400.0 | 3.04 |
2020-12-10 | 3.17 | 3.08 | 3.11 | 3.14 | 114800.0 | 3.14 |
2020-12-09 | 3.27 | 3.14 | 3.2 | 3.17 | 139000.0 | 3.17 |
2020-12-08 | 3.19 | 2.98 | 2.99 | 3.17 | 185200.0 | 3.17 |
2020-12-07 | 3.01 | 2.91 | 3.0 | 2.99 | 193100.0 | 2.99 |
2020-12-04 | 3.03 | 2.96 | 2.98 | 3.0 | 131200.0 | 3.0 |
2020-12-03 | 3.12 | 2.92 | 2.92 | 3.0 | 242000.0 | 3.0 |
2020-12-02 | 2.92 | 2.7 | 2.74 | 2.91 | 146100.0 | 2.91 |
2020-12-01 | 2.93 | 2.74 | 2.93 | 2.76 | 221700.0 | 2.76 |
2020-11-30 | 2.92 | 2.74 | 2.79 | 2.83 | 284900.0 | 2.83 |
2020-11-27 | 2.93 | 2.77 | 2.93 | 2.83 | 77100.0 | 2.83 |
2020-11-25 | 2.97 | 2.86 | 2.91 | 2.88 | 138000.0 | 2.88 |
2020-11-24 | 2.98 | 2.89 | 2.92 | 2.91 | 164600.0 | 2.91 |
2020-11-23 | 2.91 | 2.76 | 2.77 | 2.87 | 223400.0 | 2.87 |
2020-11-20 | 2.83 | 2.75 | 2.77 | 2.75 | 93200.0 | 2.75 |
2020-11-19 | 2.83 | 2.7 | 2.75 | 2.8 | 106500.0 | 2.8 |
2020-11-18 | 2.86 | 2.78 | 2.85 | 2.78 | 212400.0 | 2.78 |
2020-11-17 | 2.88 | 2.74 | 2.78 | 2.83 | 124300.0 | 2.83 |
2020-11-16 | 2.88 | 2.75 | 2.8 | 2.79 | 330200.0 | 2.79 |
2020-11-13 | 2.77 | 2.63 | 2.64 | 2.73 | 253500.0 | 2.73 |
2020-11-12 | 2.65 | 2.47 | 2.48 | 2.63 | 174500.0 | 2.63 |
2020-11-11 | 2.62 | 2.41 | 2.55 | 2.52 | 417200.0 | 2.52 |
2020-11-10 | 2.9 | 2.49 | 2.83 | 2.52 | 746200.0 | 2.52 |
2020-11-09 | 2.87 | 2.57 | 2.57 | 2.67 | 736300.0 | 2.67 |
2020-11-06 | 2.71 | 2.35 | 2.7 | 2.41 | 500400.0 | 2.41 |
2020-11-05 | 2.85 | 2.63 | 2.75 | 2.65 | 187400.0 | 2.65 |
2020-11-04 | 2.79 | 2.63 | 2.72 | 2.71 | 326400.0 | 2.71 |
2020-11-03 | 2.78 | 2.51 | 2.51 | 2.69 | 336100.0 | 2.69 |
2020-11-02 | 2.57 | 2.43 | 2.52 | 2.47 | 95500.0 | 2.47 |
2020-10-30 | 2.53 | 2.38 | 2.41 | 2.52 | 175200.0 | 2.52 |
2020-10-29 | 2.51 | 2.34 | 2.4 | 2.44 | 258000.0 | 2.44 |
2020-10-28 | 2.55 | 2.4 | 2.5 | 2.42 | 166800.0 | 2.42 |
2020-10-27 | 2.65 | 2.44 | 2.65 | 2.53 | 353600.0 | 2.53 |
2020-10-26 | 2.73 | 2.58 | 2.72 | 2.65 | 176900.0 | 2.65 |
2020-10-23 | 2.78 | 2.65 | 2.72 | 2.76 | 120500.0 | 2.76 |
2020-10-22 | 2.77 | 2.69 | 2.7 | 2.69 | 91100.0 | 2.69 |
2020-10-21 | 2.79 | 2.67 | 2.79 | 2.7 | 155900.0 | 2.7 |
2020-10-20 | 2.95 | 2.73 | 2.78 | 2.8 | 232700.0 | 2.8 |
2020-10-19 | 2.86 | 2.73 | 2.78 | 2.75 | 315000.0 | 2.75 |
2020-10-16 | 2.93 | 2.78 | 2.86 | 2.82 | 205100.0 | 2.82 |
2020-10-15 | 2.95 | 2.82 | 2.92 | 2.85 | 251900.0 | 2.85 |
2020-10-14 | 3.0 | 2.78 | 2.87 | 2.95 | 350500.0 | 2.95 |
2020-10-13 | 2.99 | 2.78 | 2.84 | 2.85 | 374400.0 | 2.85 |
2020-10-12 | 3.22 | 2.8 | 3.2 | 2.94 | 606300.0 | 2.94 |
2020-10-09 | 3.32 | 2.88 | 2.9 | 3.18 | 562400.0 | 3.18 |
2020-10-08 | 2.99 | 2.82 | 2.87 | 2.88 | 474900.0 | 2.88 |
2020-10-07 | 3.0 | 2.69 | 2.7 | 2.85 | 1049600.0 | 2.85 |
2020-10-06 | 2.82 | 2.59 | 2.68 | 2.65 | 699000.0 | 2.65 |
2020-10-05 | 2.75 | 2.51 | 2.71 | 2.66 | 463200.0 | 2.66 |
2020-10-02 | 2.77 | 2.4 | 2.54 | 2.71 | 485500.0 | 2.71 |
2020-10-01 | 2.66 | 2.55 | 2.56 | 2.59 | 396400.0 | 2.59 |
2020-09-30 | 2.59 | 2.36 | 2.52 | 2.57 | 462100.0 | 2.57 |
2020-09-29 | 2.55 | 2.43 | 2.51 | 2.51 | 390700.0 | 2.51 |
2020-09-28 | 2.5 | 2.31 | 2.35 | 2.49 | 514600.0 | 2.49 |
2020-09-25 | 2.27 | 2.14 | 2.16 | 2.24 | 171900.0 | 2.24 |
2020-09-24 | 2.23 | 2.08 | 2.21 | 2.16 | 267300.0 | 2.16 |
2020-09-23 | 2.29 | 2.16 | 2.25 | 2.18 | 252700.0 | 2.18 |
2020-09-22 | 2.47 | 2.21 | 2.45 | 2.23 | 201800.0 | 2.23 |
2020-09-21 | 2.47 | 2.25 | 2.4 | 2.45 | 238100.0 | 2.45 |
2020-09-18 | 2.66 | 2.45 | 2.59 | 2.54 | 338600.0 | 2.54 |
2020-09-17 | 2.77 | 2.38 | 2.49 | 2.58 | 575400.0 | 2.58 |
2020-09-16 | 2.58 | 2.31 | 2.38 | 2.53 | 412300.0 | 2.53 |
2020-09-15 | 2.42 | 2.25 | 2.35 | 2.38 | 234400.0 | 2.38 |
2020-09-14 | 2.41 | 2.22 | 2.29 | 2.32 | 315100.0 | 2.32 |
2020-09-11 | 2.29 | 2.13 | 2.18 | 2.24 | 365300.0 | 2.24 |
2020-09-10 | 2.26 | 2.15 | 2.21 | 2.15 | 245500.0 | 2.15 |
2020-09-09 | 2.34 | 2.17 | 2.24 | 2.22 | 297700.0 | 2.22 |
2020-09-08 | 2.31 | 2.16 | 2.2 | 2.2 | 238900.0 | 2.2 |
2020-09-04 | 2.31 | 2.17 | 2.27 | 2.24 | 165700.0 | 2.24 |
2020-09-03 | 2.32 | 2.03 | 2.23 | 2.22 | 402000.0 | 2.22 |
2020-09-02 | 2.32 | 2.09 | 2.14 | 2.22 | 383100.0 | 2.22 |
2020-09-01 | 2.15 | 1.91 | 1.99 | 2.12 | 425900.0 | 2.12 |
2020-08-31 | 2.08 | 1.95 | 2.08 | 1.97 | 282700.0 | 1.97 |
2020-08-28 | 2.19 | 2.06 | 2.14 | 2.07 | 180700.0 | 2.07 |
2020-08-27 | 2.22 | 2.1 | 2.2 | 2.12 | 140300.0 | 2.12 |
2020-08-26 | 2.23 | 2.1 | 2.14 | 2.19 | 155200.0 | 2.19 |
2020-08-25 | 2.24 | 2.11 | 2.24 | 2.14 | 104100.0 | 2.14 |
2020-08-24 | 2.25 | 2.06 | 2.08 | 2.2 | 228800.0 | 2.2 |
2020-08-21 | 2.17 | 2.06 | 2.14 | 2.12 | 297000.0 | 2.12 |
2020-08-20 | 2.2 | 2.08 | 2.17 | 2.18 | 138700.0 | 2.18 |
2020-08-19 | 2.23 | 2.07 | 2.21 | 2.18 | 238500.0 | 2.18 |
2020-08-18 | 2.28 | 2.15 | 2.28 | 2.17 | 239900.0 | 2.17 |
2020-08-17 | 2.47 | 2.22 | 2.45 | 2.3 | 407000.0 | 2.3 |
2020-08-14 | 2.48 | 2.27 | 2.3 | 2.47 | 346200.0 | 2.47 |
2020-08-13 | 2.74 | 2.32 | 2.72 | 2.33 | 633400.0 | 2.33 |
2020-08-12 | 2.98 | 2.79 | 2.92 | 2.82 | 488200.0 | 2.82 |
2020-08-11 | 3.02 | 2.72 | 2.75 | 2.84 | 757300.0 | 2.84 |
2020-08-10 | 2.91 | 2.6 | 2.62 | 2.85 | 521800.0 | 2.85 |
2020-08-07 | 2.87 | 2.43 | 2.7 | 2.58 | 886000.0 | 2.58 |
2020-08-06 | 2.6 | 2.33 | 2.37 | 2.45 | 570000.0 | 2.45 |
2020-08-05 | 2.38 | 2.14 | 2.14 | 2.38 | 450500.0 | 2.38 |
2020-08-04 | 2.27 | 2.16 | 2.25 | 2.19 | 309200.0 | 2.19 |
2020-08-03 | 2.37 | 1.97 | 1.97 | 2.27 | 1055700.0 | 2.27 |
2020-07-31 | 2.08 | 1.87 | 2.08 | 1.93 | 212700.0 | 1.93 |
2020-07-30 | 2.09 | 1.86 | 1.86 | 1.96 | 441700.0 | 1.96 |
2020-07-29 | 1.93 | 1.83 | 1.92 | 1.88 | 245000.0 | 1.88 |
2020-07-28 | 1.88 | 1.69 | 1.69 | 1.88 | 285500.0 | 1.88 |
2020-07-27 | 1.83 | 1.69 | 1.83 | 1.72 | 160300.0 | 1.72 |
2020-07-24 | 1.84 | 1.72 | 1.72 | 1.82 | 286100.0 | 1.82 |
2020-07-23 | 1.81 | 1.7 | 1.71 | 1.76 | 428800.0 | 1.76 |
2020-07-22 | 1.8 | 1.7 | 1.72 | 1.71 | 223300.0 | 1.71 |
2020-07-21 | 1.75 | 1.66 | 1.72 | 1.73 | 207000.0 | 1.73 |
2020-07-20 | 1.84 | 1.65 | 1.84 | 1.67 | 523400.0 | 1.67 |
2020-07-17 | 1.97 | 1.81 | 1.96 | 1.84 | 330000.0 | 1.84 |
2020-07-16 | 2.08 | 1.84 | 1.86 | 1.92 | 566400.0 | 1.92 |
2020-07-15 | 1.98 | 1.83 | 1.91 | 1.88 | 631900.0 | 1.88 |
2020-07-14 | 1.85 | 1.64 | 1.84 | 1.77 | 532200.0 | 1.77 |
2020-07-13 | 2.04 | 1.68 | 1.88 | 1.81 | 1020700.0 | 1.81 |
2020-07-10 | 1.85 | 1.42 | 1.51 | 1.74 | 1257300.0 | 1.74 |
2020-07-09 | 1.49 | 1.35 | 1.48 | 1.42 | 863100.0 | 1.42 |
2020-07-08 | 1.53 | 1.42 | 1.5 | 1.48 | 722400.0 | 1.48 |
2020-07-07 | 1.63 | 1.51 | 1.6 | 1.52 | 364500.0 | 1.52 |
2020-07-06 | 1.68 | 1.55 | 1.6 | 1.63 | 384300.0 | 1.63 |
2020-07-02 | 1.64 | 1.53 | 1.6 | 1.55 | 429300.0 | 1.55 |
2020-07-01 | 1.62 | 1.47 | 1.48 | 1.52 | 483300.0 | 1.52 |
2020-06-30 | 1.59 | 1.46 | 1.55 | 1.48 | 245200.0 | 1.48 |
2020-06-29 | 1.7 | 1.58 | 1.65 | 1.58 | 386500.0 | 1.58 |
2020-06-26 | 1.76 | 1.6 | 1.74 | 1.65 | 2395300.0 | 1.65 |
2020-06-25 | 1.8 | 1.6 | 1.65 | 1.78 | 462200.0 | 1.78 |
2020-06-24 | 1.86 | 1.55 | 1.86 | 1.72 | 617200.0 | 1.72 |
2020-06-23 | 1.97 | 1.9 | 1.92 | 1.91 | 238800.0 | 1.91 |
2020-06-22 | 1.92 | 1.77 | 1.9 | 1.91 | 354000.0 | 1.91 |
2020-06-19 | 2.08 | 1.88 | 2.05 | 1.97 | 448500.0 | 1.97 |
2020-06-18 | 2.08 | 1.94 | 2.03 | 1.99 | 319500.0 | 1.99 |
2020-06-17 | 2.21 | 2.04 | 2.21 | 2.06 | 399100.0 | 2.06 |
2020-06-16 | 2.5 | 2.2 | 2.44 | 2.21 | 424300.0 | 2.21 |
2020-06-15 | 2.32 | 2.12 | 2.27 | 2.28 | 314500.0 | 2.28 |
2020-06-12 | 2.5 | 2.27 | 2.31 | 2.41 | 264700.0 | 2.41 |
2020-06-11 | 2.51 | 2.1 | 2.41 | 2.21 | 377500.0 | 2.21 |
2020-06-10 | 2.78 | 2.39 | 2.73 | 2.68 | 461900.0 | 2.68 |
2020-06-09 | 2.84 | 2.52 | 2.7 | 2.73 | 405900.0 | 2.73 |
2020-06-08 | 2.87 | 2.47 | 2.47 | 2.79 | 626700.0 | 2.79 |
2020-06-05 | 2.52 | 2.2 | 2.4 | 2.33 | 578400.0 | 2.33 |
2020-06-04 | 2.21 | 1.99 | 1.99 | 2.2 | 745200.0 | 2.2 |
2020-06-03 | 2.18 | 2.06 | 2.15 | 2.07 | 321100.0 | 2.07 |
2020-06-02 | 2.19 | 1.89 | 1.9 | 2.07 | 870000.0 | 2.07 |
2020-06-01 | 1.91 | 1.65 | 1.7 | 1.91 | 575600.0 | 1.91 |
2020-05-29 | 1.75 | 1.58 | 1.75 | 1.7 | 366300.0 | 1.7 |
2020-05-28 | 1.89 | 1.75 | 1.89 | 1.76 | 157600.0 | 1.76 |
2020-05-27 | 1.89 | 1.76 | 1.84 | 1.88 | 270600.0 | 1.88 |
2020-05-26 | 1.84 | 1.71 | 1.74 | 1.77 | 244400.0 | 1.77 |
2020-05-22 | 1.74 | 1.57 | 1.74 | 1.66 | 157000.0 | 1.66 |
2020-05-21 | 1.74 | 1.65 | 1.72 | 1.71 | 219100.0 | 1.71 |
2020-05-20 | 1.79 | 1.67 | 1.7 | 1.69 | 268300.0 | 1.69 |
2020-05-19 | 1.87 | 1.67 | 1.87 | 1.72 | 237700.0 | 1.72 |
2020-05-18 | 1.87 | 1.64 | 1.66 | 1.86 | 301600.0 | 1.86 |
2020-05-15 | 1.63 | 1.55 | 1.6 | 1.57 | 181800.0 | 1.57 |
2020-05-14 | 1.66 | 1.44 | 1.65 | 1.6 | 366200.0 | 1.6 |
2020-05-13 | 1.81 | 1.65 | 1.8 | 1.66 | 306200.0 | 1.66 |
2020-05-12 | 2.03 | 1.78 | 2.0 | 1.81 | 317000.0 | 1.81 |
2020-05-11 | 2.15 | 1.95 | 2.14 | 1.98 | 403100.0 | 1.98 |
2020-05-08 | 2.17 | 1.85 | 1.85 | 2.14 | 479400.0 | 2.14 |
2020-05-07 | 2.02 | 1.6 | 1.77 | 1.89 | 696900.0 | 1.89 |
2020-05-06 | 2.0 | 1.8 | 1.96 | 1.82 | 469000.0 | 1.82 |
2020-05-05 | 2.21 | 1.9 | 2.08 | 1.9 | 665300.0 | 1.9 |
2020-05-04 | 2.12 | 1.78 | 1.81 | 2.0 | 520000.0 | 2.0 |
2020-05-01 | 1.93 | 1.66 | 1.71 | 1.87 | 556800.0 | 1.87 |
2020-04-30 | 1.94 | 1.72 | 1.92 | 1.87 | 609900.0 | 1.87 |
2020-04-29 | 2.14 | 1.71 | 1.75 | 1.92 | 1240200.0 | 1.92 |
2020-04-28 | 1.69 | 1.52 | 1.6 | 1.64 | 531000.0 | 1.64 |
2020-04-27 | 1.55 | 1.33 | 1.44 | 1.5 | 767000.0 | 1.5 |
2020-04-24 | 1.49 | 1.18 | 1.21 | 1.38 | 699600.0 | 1.38 |
2020-04-23 | 1.25 | 1.16 | 1.25 | 1.18 | 335200.0 | 1.18 |
2020-04-22 | 1.29 | 1.17 | 1.21 | 1.2 | 372600.0 | 1.2 |
2020-04-21 | 1.35 | 1.15 | 1.28 | 1.17 | 361400.0 | 1.17 |
2020-04-20 | 1.41 | 1.23 | 1.35 | 1.28 | 293600.0 | 1.28 |
2020-04-17 | 1.41 | 1.32 | 1.41 | 1.33 | 509100.0 | 1.33 |
2020-04-16 | 1.44 | 1.31 | 1.44 | 1.34 | 211000.0 | 1.34 |
2020-04-15 | 1.46 | 1.27 | 1.46 | 1.35 | 325400.0 | 1.35 |
2020-04-14 | 1.58 | 1.32 | 1.43 | 1.47 | 666700.0 | 1.47 |
2020-04-13 | 1.65 | 1.4 | 1.64 | 1.42 | 366000.0 | 1.42 |
2020-04-09 | 1.88 | 1.57 | 1.69 | 1.66 | 608700.0 | 1.66 |
2020-04-08 | 1.72 | 1.17 | 1.17 | 1.54 | 990700.0 | 1.54 |
2020-04-07 | 1.18 | 0.99 | 1.0 | 1.16 | 959300.0 | 1.16 |
2020-04-06 | 1.0 | 0.95 | 0.95 | 0.99 | 284100.0 | 0.99 |
2020-04-03 | 0.99 | 0.89 | 0.95 | 0.93 | 875000.0 | 0.93 |
2020-04-02 | 1.06 | 0.9 | 1.0 | 0.92 | 859100.0 | 0.92 |
2020-04-01 | 1.02 | 0.95 | 0.95 | 0.95 | 850100.0 | 0.95 |
2020-03-31 | 1.1 | 1.0 | 1.09 | 1.04 | 531000.0 | 1.04 |
2020-03-30 | 1.19 | 1.05 | 1.19 | 1.06 | 522000.0 | 1.06 |
2020-03-27 | 1.25 | 1.13 | 1.23 | 1.16 | 299200.0 | 1.16 |
2020-03-26 | 1.36 | 1.15 | 1.2 | 1.27 | 482600.0 | 1.27 |
2020-03-25 | 1.43 | 1.17 | 1.43 | 1.22 | 332600.0 | 1.22 |
2020-03-24 | 1.3 | 1.1 | 1.12 | 1.3 | 619900.0 | 1.3 |
2020-03-23 | 1.41 | 0.98 | 1.41 | 1.08 | 1379600.0 | 1.08 |
2020-03-20 | 1.52 | 1.22 | 1.47 | 1.41 | 572800.0 | 1.41 |
2020-03-19 | 1.58 | 1.08 | 1.22 | 1.47 | 616500.0 | 1.47 |
2020-03-18 | 1.92 | 1.22 | 1.89 | 1.24 | 288200.0 | 1.24 |
2020-03-17 | 2.21 | 1.9 | 2.21 | 2.04 | 224000.0 | 2.04 |
2020-03-16 | 2.32 | 2.1 | 2.28 | 2.15 | 138800.0 | 2.15 |
2020-03-13 | 2.6 | 2.42 | 2.48 | 2.47 | 185400.0 | 2.47 |
2020-03-12 | 2.45 | 2.2 | 2.45 | 2.4 | 261800.0 | 2.4 |
2020-03-11 | 2.71 | 2.53 | 2.58 | 2.55 | 204800.0 | 2.55 |
2020-03-10 | 2.98 | 2.54 | 2.92 | 2.64 | 186900.0 | 2.64 |
2020-03-09 | 2.94 | 2.5 | 2.73 | 2.87 | 191700.0 | 2.87 |
2020-03-06 | 3.05 | 2.88 | 3.0 | 2.95 | 247500.0 | 2.95 |
2020-03-05 | 3.22 | 3.05 | 3.18 | 3.08 | 266800.0 | 3.08 |
2020-03-04 | 3.35 | 3.15 | 3.26 | 3.27 | 210600.0 | 3.27 |
2020-03-03 | 3.52 | 3.2 | 3.43 | 3.2 | 336600.0 | 3.2 |
2020-03-02 | 3.48 | 3.28 | 3.3 | 3.43 | 205800.0 | 3.43 |
2020-02-28 | 3.39 | 3.12 | 3.13 | 3.3 | 281200.0 | 3.3 |
2020-02-27 | 3.36 | 3.25 | 3.33 | 3.25 | 203800.0 | 3.25 |
2020-02-26 | 3.57 | 3.4 | 3.52 | 3.4 | 148100.0 | 3.4 |
2020-02-25 | 3.73 | 3.51 | 3.71 | 3.52 | 287600.0 | 3.52 |
2020-02-24 | 3.8 | 3.69 | 3.75 | 3.72 | 264800.0 | 3.72 |
2020-02-21 | 3.96 | 3.8 | 3.96 | 3.81 | 324700.0 | 3.81 |
2020-02-20 | 4.08 | 3.92 | 4.01 | 3.95 | 208800.0 | 3.95 |
2020-02-19 | 4.05 | 3.81 | 3.99 | 4.0 | 347600.0 | 4.0 |
2020-02-18 | 4.21 | 3.97 | 4.15 | 3.99 | 313200.0 | 3.99 |