名前 | EMX Royalty Corporation Common Shares (Canada) |
ティッカー | EMX |
国 | Canada |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.65 | 3.47 | 3.5 | 3.65 | 342300.0 | 3.65 |
2021-02-12 | 3.53 | 3.41 | 3.49 | 3.49 | 180700.0 | 3.49 |
2021-02-11 | 3.66 | 3.47 | 3.66 | 3.54 | 228100.0 | 3.54 |
2021-02-10 | 3.65 | 3.5 | 3.65 | 3.51 | 264700.0 | 3.51 |
2021-02-09 | 3.69 | 3.56 | 3.69 | 3.59 | 558400.0 | 3.59 |
2021-02-08 | 3.72 | 3.62 | 3.71 | 3.65 | 385700.0 | 3.65 |
2021-02-05 | 3.7 | 3.46 | 3.5 | 3.67 | 265300.0 | 3.67 |
2021-02-04 | 3.57 | 3.44 | 3.56 | 3.51 | 253700.0 | 3.51 |
2021-02-03 | 3.59 | 3.42 | 3.51 | 3.59 | 386800.0 | 3.59 |
2021-02-02 | 3.56 | 3.33 | 3.54 | 3.37 | 329500.0 | 3.37 |
2021-02-01 | 3.62 | 3.45 | 3.57 | 3.55 | 480500.0 | 3.55 |
2021-01-29 | 3.49 | 3.35 | 3.38 | 3.36 | 412000.0 | 3.36 |
2021-01-28 | 3.47 | 3.22 | 3.46 | 3.33 | 391100.0 | 3.33 |
2021-01-27 | 3.49 | 3.2 | 3.45 | 3.29 | 430700.0 | 3.29 |
2021-01-26 | 3.55 | 3.41 | 3.52 | 3.48 | 199000.0 | 3.48 |
2021-01-25 | 3.59 | 3.42 | 3.57 | 3.5 | 250400.0 | 3.5 |
2021-01-22 | 3.63 | 3.51 | 3.59 | 3.56 | 235400.0 | 3.56 |
2021-01-21 | 3.7 | 3.5 | 3.7 | 3.61 | 276200.0 | 3.61 |
2021-01-20 | 3.67 | 3.36 | 3.4 | 3.67 | 407200.0 | 3.67 |
2021-01-19 | 3.36 | 3.23 | 3.26 | 3.3 | 243600.0 | 3.3 |
2021-01-15 | 3.43 | 3.24 | 3.4 | 3.25 | 216600.0 | 3.25 |
2021-01-14 | 3.44 | 3.21 | 3.21 | 3.41 | 277800.0 | 3.41 |
2021-01-13 | 3.28 | 3.19 | 3.28 | 3.21 | 171800.0 | 3.21 |
2021-01-12 | 3.28 | 3.2 | 3.25 | 3.26 | 141300.0 | 3.26 |
2021-01-11 | 3.29 | 3.17 | 3.28 | 3.2 | 350100.0 | 3.2 |
2021-01-08 | 3.5 | 3.28 | 3.47 | 3.33 | 457000.0 | 3.33 |
2021-01-07 | 3.6 | 3.48 | 3.6 | 3.52 | 259300.0 | 3.52 |
2021-01-06 | 3.75 | 3.53 | 3.75 | 3.61 | 277900.0 | 3.61 |
2021-01-05 | 3.74 | 3.57 | 3.71 | 3.71 | 381600.0 | 3.71 |
2021-01-04 | 3.81 | 3.48 | 3.49 | 3.59 | 654900.0 | 3.59 |
2020-12-31 | 3.35 | 3.1 | 3.16 | 3.35 | 529800.0 | 3.35 |
2020-12-30 | 3.15 | 2.96 | 3.01 | 3.14 | 296700.0 | 3.14 |
2020-12-29 | 3.07 | 2.96 | 3.05 | 3.02 | 149000.0 | 3.02 |
2020-12-28 | 3.05 | 2.99 | 3.0 | 3.03 | 255500.0 | 3.03 |
2020-12-24 | 2.98 | 2.88 | 2.88 | 2.95 | 93400.0 | 2.95 |
2020-12-23 | 2.94 | 2.85 | 2.85 | 2.88 | 181400.0 | 2.88 |
2020-12-22 | 3.01 | 2.82 | 3.0 | 2.88 | 379900.0 | 2.88 |
2020-12-21 | 3.0 | 2.97 | 3.0 | 3.0 | 314700.0 | 3.0 |
2020-12-18 | 3.0 | 2.95 | 3.0 | 3.0 | 165400.0 | 3.0 |
2020-12-17 | 3.03 | 2.96 | 3.0 | 2.96 | 523500.0 | 2.96 |
2020-12-16 | 3.01 | 2.93 | 3.0 | 3.0 | 454500.0 | 3.0 |
2020-12-15 | 3.0 | 2.96 | 2.98 | 2.98 | 210100.0 | 2.98 |
2020-12-14 | 3.05 | 2.91 | 3.0 | 2.95 | 211500.0 | 2.95 |
2020-12-11 | 3.0 | 2.96 | 3.0 | 3.0 | 165900.0 | 3.0 |
2020-12-10 | 3.01 | 2.9 | 3.0 | 2.97 | 339100.0 | 2.97 |
2020-12-09 | 3.15 | 2.94 | 3.13 | 2.97 | 192200.0 | 2.97 |
2020-12-08 | 3.15 | 3.07 | 3.15 | 3.13 | 140100.0 | 3.13 |
2020-12-07 | 3.15 | 3.05 | 3.06 | 3.13 | 195200.0 | 3.13 |
2020-12-04 | 3.09 | 2.99 | 2.99 | 3.05 | 173400.0 | 3.05 |
2020-12-03 | 3.05 | 3.0 | 3.05 | 3.03 | 124500.0 | 3.03 |
2020-12-02 | 3.04 | 2.95 | 2.96 | 3.0 | 205300.0 | 3.0 |
2020-12-01 | 3.12 | 3.02 | 3.12 | 3.07 | 191000.0 | 3.07 |
2020-11-30 | 3.08 | 2.82 | 2.97 | 3.04 | 372300.0 | 3.04 |
2020-11-27 | 2.96 | 2.9 | 2.92 | 2.94 | 126300.0 | 2.94 |
2020-11-25 | 2.99 | 2.77 | 2.8 | 2.98 | 425900.0 | 2.98 |
2020-11-24 | 2.82 | 2.71 | 2.82 | 2.78 | 212600.0 | 2.78 |
2020-11-23 | 2.84 | 2.7 | 2.83 | 2.83 | 198500.0 | 2.83 |
2020-11-20 | 2.8 | 2.69 | 2.72 | 2.74 | 221200.0 | 2.74 |
2020-11-19 | 2.73 | 2.58 | 2.58 | 2.67 | 368300.0 | 2.67 |
2020-11-18 | 2.99 | 2.73 | 2.99 | 2.77 | 434700.0 | 2.77 |
2020-11-17 | 3.24 | 2.94 | 3.24 | 2.99 | 263400.0 | 2.99 |
2020-11-16 | 3.24 | 3.01 | 3.07 | 3.15 | 640300.0 | 3.15 |
2020-11-13 | 3.05 | 2.93 | 3.03 | 3.03 | 214200.0 | 3.03 |
2020-11-12 | 2.99 | 2.88 | 2.92 | 2.97 | 140800.0 | 2.97 |
2020-11-11 | 3.0 | 2.86 | 2.99 | 2.88 | 163800.0 | 2.88 |
2020-11-10 | 3.08 | 2.93 | 3.03 | 2.98 | 205100.0 | 2.98 |
2020-11-09 | 3.0 | 2.76 | 2.95 | 3.0 | 302500.0 | 3.0 |
2020-11-06 | 3.0 | 2.91 | 3.0 | 2.99 | 188300.0 | 2.99 |
2020-11-05 | 2.97 | 2.79 | 2.79 | 2.97 | 260700.0 | 2.97 |
2020-11-04 | 2.83 | 2.7 | 2.8 | 2.74 | 140800.0 | 2.74 |
2020-11-03 | 2.83 | 2.71 | 2.71 | 2.78 | 106000.0 | 2.78 |
2020-11-02 | 2.73 | 2.65 | 2.69 | 2.7 | 146500.0 | 2.7 |
2020-10-30 | 2.79 | 2.62 | 2.79 | 2.67 | 206800.0 | 2.67 |
2020-10-29 | 2.82 | 2.64 | 2.64 | 2.76 | 191400.0 | 2.76 |
2020-10-28 | 2.74 | 2.61 | 2.73 | 2.72 | 165200.0 | 2.72 |
2020-10-27 | 2.78 | 2.72 | 2.72 | 2.77 | 107800.0 | 2.77 |
2020-10-26 | 2.78 | 2.64 | 2.73 | 2.69 | 235900.0 | 2.69 |
2020-10-23 | 2.81 | 2.7 | 2.79 | 2.75 | 161300.0 | 2.75 |
2020-10-22 | 2.82 | 2.69 | 2.8 | 2.71 | 168900.0 | 2.71 |
2020-10-21 | 2.86 | 2.73 | 2.74 | 2.8 | 183000.0 | 2.8 |
2020-10-20 | 2.84 | 2.71 | 2.79 | 2.71 | 172000.0 | 2.71 |
2020-10-19 | 2.89 | 2.75 | 2.89 | 2.76 | 286200.0 | 2.76 |
2020-10-16 | 2.97 | 2.83 | 2.95 | 2.84 | 91000.0 | 2.84 |
2020-10-15 | 2.98 | 2.9 | 2.97 | 2.98 | 114200.0 | 2.98 |
2020-10-14 | 3.03 | 2.82 | 2.95 | 3.01 | 234600.0 | 3.01 |
2020-10-13 | 2.9 | 2.76 | 2.85 | 2.9 | 160200.0 | 2.9 |
2020-10-12 | 2.95 | 2.84 | 2.89 | 2.86 | 157000.0 | 2.86 |
2020-10-09 | 2.87 | 2.76 | 2.81 | 2.84 | 151400.0 | 2.84 |
2020-10-08 | 2.9 | 2.7 | 2.81 | 2.75 | 190000.0 | 2.75 |
2020-10-07 | 3.0 | 2.64 | 2.64 | 2.8 | 307800.0 | 2.8 |
2020-10-06 | 2.79 | 2.65 | 2.78 | 2.66 | 178000.0 | 2.66 |
2020-10-05 | 2.78 | 2.63 | 2.68 | 2.78 | 203700.0 | 2.78 |
2020-10-02 | 2.71 | 2.57 | 2.66 | 2.64 | 164400.0 | 2.64 |
2020-10-01 | 2.71 | 2.6 | 2.66 | 2.68 | 121700.0 | 2.68 |
2020-09-30 | 2.7 | 2.62 | 2.69 | 2.63 | 92400.0 | 2.63 |
2020-09-29 | 2.73 | 2.69 | 2.7 | 2.72 | 138300.0 | 2.72 |
2020-09-28 | 2.68 | 2.61 | 2.61 | 2.68 | 162300.0 | 2.68 |
2020-09-25 | 2.65 | 2.57 | 2.58 | 2.59 | 55400.0 | 2.59 |
2020-09-24 | 2.67 | 2.5 | 2.51 | 2.61 | 198100.0 | 2.61 |
2020-09-23 | 2.75 | 2.53 | 2.75 | 2.56 | 438900.0 | 2.56 |
2020-09-22 | 2.76 | 2.67 | 2.74 | 2.72 | 224300.0 | 2.72 |
2020-09-21 | 2.79 | 2.65 | 2.76 | 2.73 | 427500.0 | 2.73 |
2020-09-18 | 2.94 | 2.81 | 2.86 | 2.82 | 177200.0 | 2.82 |
2020-09-17 | 2.97 | 2.82 | 2.86 | 2.9 | 234400.0 | 2.9 |
2020-09-16 | 3.05 | 2.92 | 2.92 | 2.95 | 286300.0 | 2.95 |
2020-09-15 | 3.0 | 2.85 | 3.0 | 2.93 | 202600.0 | 2.93 |
2020-09-14 | 2.99 | 2.8 | 2.81 | 2.86 | 213000.0 | 2.86 |
2020-09-11 | 2.89 | 2.77 | 2.84 | 2.79 | 202200.0 | 2.79 |
2020-09-10 | 3.02 | 2.82 | 2.97 | 2.84 | 199800.0 | 2.84 |
2020-09-09 | 2.99 | 2.86 | 2.86 | 2.91 | 191100.0 | 2.91 |
2020-09-08 | 2.99 | 2.81 | 2.96 | 2.9 | 192500.0 | 2.9 |
2020-09-04 | 3.0 | 2.82 | 2.97 | 2.96 | 264500.0 | 2.96 |
2020-09-03 | 3.05 | 2.85 | 3.03 | 2.95 | 449000.0 | 2.95 |
2020-09-02 | 3.08 | 2.82 | 2.92 | 3.06 | 377600.0 | 3.06 |
2020-09-01 | 2.98 | 2.87 | 2.97 | 2.89 | 269300.0 | 2.89 |
2020-08-31 | 2.98 | 2.81 | 2.82 | 2.92 | 240900.0 | 2.92 |
2020-08-28 | 2.88 | 2.78 | 2.81 | 2.79 | 162800.0 | 2.79 |
2020-08-27 | 2.98 | 2.72 | 2.92 | 2.73 | 327000.0 | 2.73 |
2020-08-26 | 2.88 | 2.67 | 2.67 | 2.84 | 205900.0 | 2.84 |
2020-08-25 | 2.75 | 2.65 | 2.72 | 2.68 | 136000.0 | 2.68 |
2020-08-24 | 2.82 | 2.72 | 2.79 | 2.72 | 273100.0 | 2.72 |
2020-08-21 | 2.8 | 2.66 | 2.73 | 2.79 | 156800.0 | 2.79 |
2020-08-20 | 2.81 | 2.67 | 2.78 | 2.78 | 330400.0 | 2.78 |
2020-08-19 | 2.92 | 2.79 | 2.89 | 2.81 | 262900.0 | 2.81 |
2020-08-18 | 3.04 | 2.79 | 2.99 | 2.88 | 229800.0 | 2.88 |
2020-08-17 | 2.95 | 2.76 | 2.8 | 2.88 | 452800.0 | 2.88 |
2020-08-14 | 2.85 | 2.67 | 2.75 | 2.68 | 210900.0 | 2.68 |
2020-08-13 | 2.87 | 2.66 | 2.74 | 2.77 | 475500.0 | 2.77 |
2020-08-12 | 2.87 | 2.64 | 2.65 | 2.74 | 406600.0 | 2.74 |
2020-08-11 | 2.7 | 2.52 | 2.65 | 2.66 | 529400.0 | 2.66 |
2020-08-10 | 2.95 | 2.7 | 2.9 | 2.72 | 469600.0 | 2.72 |
2020-08-07 | 2.98 | 2.8 | 2.95 | 2.88 | 451200.0 | 2.88 |
2020-08-06 | 3.08 | 2.91 | 3.08 | 2.96 | 448000.0 | 2.96 |
2020-08-05 | 3.15 | 3.01 | 3.1 | 3.05 | 569600.0 | 3.05 |
2020-08-04 | 3.09 | 2.98 | 3.02 | 3.08 | 296100.0 | 3.08 |
2020-08-03 | 3.11 | 2.9 | 3.05 | 3.02 | 284100.0 | 3.02 |
2020-07-31 | 3.12 | 2.97 | 2.99 | 3.01 | 369500.0 | 3.01 |
2020-07-30 | 3.05 | 2.85 | 3.01 | 2.99 | 415800.0 | 2.99 |
2020-07-29 | 3.32 | 3.03 | 3.3 | 3.12 | 333400.0 | 3.12 |
2020-07-28 | 3.24 | 3.08 | 3.14 | 3.21 | 538000.0 | 3.21 |
2020-07-27 | 3.13 | 2.78 | 2.81 | 3.09 | 707900.0 | 3.09 |
2020-07-24 | 2.89 | 2.71 | 2.89 | 2.76 | 657600.0 | 2.76 |
2020-07-23 | 3.1 | 2.76 | 3.1 | 2.91 | 825200.0 | 2.91 |
2020-07-22 | 3.33 | 3.01 | 3.12 | 3.01 | 744100.0 | 3.01 |
2020-07-21 | 3.11 | 2.9 | 2.95 | 3.11 | 1345300.0 | 3.11 |
2020-07-20 | 2.88 | 2.71 | 2.72 | 2.83 | 307400.0 | 2.83 |
2020-07-17 | 2.78 | 2.66 | 2.68 | 2.71 | 374400.0 | 2.71 |
2020-07-16 | 2.8 | 2.65 | 2.77 | 2.69 | 276300.0 | 2.69 |
2020-07-15 | 2.92 | 2.7 | 2.92 | 2.77 | 500500.0 | 2.77 |
2020-07-14 | 2.83 | 2.55 | 2.71 | 2.79 | 433000.0 | 2.79 |
2020-07-13 | 3.08 | 2.54 | 3.0 | 2.57 | 974200.0 | 2.57 |
2020-07-10 | 3.02 | 2.81 | 2.81 | 2.89 | 873200.0 | 2.89 |
2020-07-09 | 2.9 | 2.73 | 2.8 | 2.8 | 830800.0 | 2.8 |
2020-07-08 | 2.69 | 2.46 | 2.5 | 2.69 | 876700.0 | 2.69 |
2020-07-07 | 2.38 | 2.25 | 2.26 | 2.38 | 526400.0 | 2.38 |
2020-07-06 | 2.27 | 2.18 | 2.25 | 2.26 | 449300.0 | 2.26 |
2020-07-02 | 2.25 | 2.18 | 2.2 | 2.22 | 405800.0 | 2.22 |
2020-07-01 | 2.21 | 2.11 | 2.17 | 2.2 | 169500.0 | 2.2 |
2020-06-30 | 2.18 | 2.09 | 2.11 | 2.16 | 295300.0 | 2.16 |
2020-06-29 | 2.14 | 2.05 | 2.14 | 2.1 | 179300.0 | 2.1 |
2020-06-26 | 2.15 | 2.02 | 2.13 | 2.1 | 243100.0 | 2.1 |
2020-06-25 | 2.12 | 2.02 | 2.05 | 2.1 | 318100.0 | 2.1 |
2020-06-24 | 2.07 | 1.92 | 2.0 | 2.06 | 244600.0 | 2.06 |
2020-06-23 | 2.0 | 1.91 | 1.99 | 2.0 | 299400.0 | 2.0 |
2020-06-22 | 2.0 | 1.93 | 1.93 | 1.95 | 210200.0 | 1.95 |
2020-06-19 | 1.96 | 1.86 | 1.88 | 1.95 | 259100.0 | 1.95 |
2020-06-18 | 1.88 | 1.81 | 1.87 | 1.85 | 139000.0 | 1.85 |
2020-06-17 | 1.88 | 1.81 | 1.86 | 1.86 | 197500.0 | 1.86 |
2020-06-16 | 1.87 | 1.81 | 1.87 | 1.85 | 96300.0 | 1.85 |
2020-06-15 | 1.86 | 1.77 | 1.78 | 1.85 | 145100.0 | 1.85 |
2020-06-12 | 1.94 | 1.78 | 1.92 | 1.8 | 328400.0 | 1.8 |
2020-06-11 | 2.03 | 1.87 | 2.0 | 1.9 | 307100.0 | 1.9 |
2020-06-10 | 2.05 | 1.96 | 1.99 | 2.04 | 201500.0 | 2.04 |
2020-06-09 | 2.04 | 1.96 | 2.02 | 1.98 | 187300.0 | 1.98 |
2020-06-08 | 2.02 | 1.93 | 2.0 | 2.01 | 432500.0 | 2.01 |
2020-06-05 | 1.94 | 1.82 | 1.9 | 1.94 | 335500.0 | 1.94 |
2020-06-04 | 1.95 | 1.79 | 1.9 | 1.86 | 768800.0 | 1.86 |
2020-06-03 | 1.75 | 1.7 | 1.73 | 1.72 | 216100.0 | 1.72 |
2020-06-02 | 1.85 | 1.75 | 1.85 | 1.76 | 198000.0 | 1.76 |
2020-06-01 | 1.87 | 1.78 | 1.8 | 1.83 | 177200.0 | 1.83 |
2020-05-29 | 1.78 | 1.69 | 1.72 | 1.78 | 161300.0 | 1.78 |
2020-05-28 | 1.74 | 1.68 | 1.71 | 1.69 | 249100.0 | 1.69 |
2020-05-27 | 1.75 | 1.7 | 1.71 | 1.71 | 141700.0 | 1.71 |
2020-05-26 | 1.77 | 1.71 | 1.73 | 1.72 | 161400.0 | 1.72 |
2020-05-22 | 1.75 | 1.7 | 1.73 | 1.72 | 84200.0 | 1.72 |
2020-05-21 | 1.8 | 1.7 | 1.8 | 1.72 | 125900.0 | 1.72 |
2020-05-20 | 1.8 | 1.7 | 1.8 | 1.8 | 167700.0 | 1.8 |
2020-05-19 | 1.8 | 1.76 | 1.8 | 1.76 | 211800.0 | 1.76 |
2020-05-18 | 1.8 | 1.72 | 1.8 | 1.8 | 222000.0 | 1.8 |
2020-05-15 | 1.79 | 1.71 | 1.74 | 1.78 | 274400.0 | 1.78 |
2020-05-14 | 1.73 | 1.54 | 1.65 | 1.71 | 337600.0 | 1.71 |
2020-05-13 | 1.8 | 1.66 | 1.8 | 1.69 | 234600.0 | 1.69 |
2020-05-12 | 1.83 | 1.76 | 1.83 | 1.78 | 110100.0 | 1.78 |
2020-05-11 | 1.86 | 1.78 | 1.82 | 1.81 | 185600.0 | 1.81 |
2020-05-08 | 1.88 | 1.79 | 1.85 | 1.81 | 193000.0 | 1.81 |
2020-05-07 | 1.91 | 1.72 | 1.74 | 1.82 | 283300.0 | 1.82 |
2020-05-06 | 1.77 | 1.72 | 1.74 | 1.74 | 141500.0 | 1.74 |
2020-05-05 | 1.77 | 1.71 | 1.71 | 1.76 | 289500.0 | 1.76 |
2020-05-04 | 1.78 | 1.71 | 1.77 | 1.73 | 194700.0 | 1.73 |
2020-05-01 | 1.77 | 1.68 | 1.71 | 1.77 | 222600.0 | 1.77 |
2020-04-30 | 1.79 | 1.71 | 1.75 | 1.73 | 283700.0 | 1.73 |
2020-04-29 | 1.78 | 1.68 | 1.7 | 1.75 | 357600.0 | 1.75 |
2020-04-28 | 1.73 | 1.64 | 1.73 | 1.73 | 149700.0 | 1.73 |
2020-04-27 | 1.77 | 1.66 | 1.77 | 1.73 | 224400.0 | 1.73 |
2020-04-24 | 1.8 | 1.7 | 1.8 | 1.73 | 196200.0 | 1.73 |
2020-04-23 | 1.87 | 1.75 | 1.78 | 1.79 | 315200.0 | 1.79 |
2020-04-22 | 1.79 | 1.67 | 1.7 | 1.76 | 329000.0 | 1.76 |
2020-04-21 | 1.75 | 1.64 | 1.72 | 1.68 | 138200.0 | 1.68 |
2020-04-20 | 1.82 | 1.64 | 1.68 | 1.73 | 145500.0 | 1.73 |
2020-04-17 | 1.82 | 1.67 | 1.8 | 1.71 | 141900.0 | 1.71 |
2020-04-16 | 1.83 | 1.76 | 1.78 | 1.82 | 170100.0 | 1.82 |
2020-04-15 | 1.84 | 1.73 | 1.73 | 1.78 | 278800.0 | 1.78 |
2020-04-14 | 1.9 | 1.68 | 1.74 | 1.86 | 318400.0 | 1.86 |
2020-04-13 | 1.72 | 1.5 | 1.6 | 1.7 | 279100.0 | 1.7 |
2020-04-09 | 1.65 | 1.48 | 1.48 | 1.56 | 256100.0 | 1.56 |
2020-04-08 | 1.5 | 1.41 | 1.49 | 1.47 | 161000.0 | 1.47 |
2020-04-07 | 1.47 | 1.41 | 1.41 | 1.42 | 106700.0 | 1.42 |
2020-04-06 | 1.41 | 1.38 | 1.4 | 1.39 | 170800.0 | 1.39 |
2020-04-03 | 1.37 | 1.31 | 1.36 | 1.34 | 86500.0 | 1.34 |
2020-04-02 | 1.36 | 1.29 | 1.3 | 1.35 | 195700.0 | 1.35 |
2020-04-01 | 1.35 | 1.3 | 1.33 | 1.33 | 62900.0 | 1.33 |
2020-03-31 | 1.42 | 1.33 | 1.35 | 1.36 | 90700.0 | 1.36 |
2020-03-30 | 1.41 | 1.34 | 1.4 | 1.35 | 123000.0 | 1.35 |
2020-03-27 | 1.5 | 1.41 | 1.5 | 1.42 | 62600.0 | 1.42 |
2020-03-26 | 1.55 | 1.45 | 1.51 | 1.5 | 195800.0 | 1.5 |
2020-03-25 | 1.58 | 1.4 | 1.46 | 1.47 | 196900.0 | 1.47 |
2020-03-24 | 1.46 | 1.33 | 1.35 | 1.46 | 271800.0 | 1.46 |
2020-03-23 | 1.31 | 1.21 | 1.3 | 1.25 | 303500.0 | 1.25 |
2020-03-20 | 1.32 | 1.25 | 1.3 | 1.26 | 163900.0 | 1.26 |
2020-03-19 | 1.33 | 1.2 | 1.24 | 1.3 | 129600.0 | 1.3 |
2020-03-18 | 1.36 | 1.24 | 1.35 | 1.24 | 230600.0 | 1.24 |
2020-03-17 | 1.45 | 1.27 | 1.29 | 1.36 | 253000.0 | 1.36 |
2020-03-16 | 1.38 | 1.24 | 1.24 | 1.28 | 384200.0 | 1.28 |
2020-03-13 | 1.29 | 1.22 | 1.26 | 1.24 | 317500.0 | 1.24 |
2020-03-12 | 1.33 | 1.18 | 1.25 | 1.27 | 424300.0 | 1.27 |
2020-03-11 | 1.44 | 1.29 | 1.41 | 1.35 | 334900.0 | 1.35 |
2020-03-10 | 1.53 | 1.38 | 1.5 | 1.43 | 263400.0 | 1.43 |
2020-03-09 | 1.61 | 1.41 | 1.61 | 1.47 | 222500.0 | 1.47 |
2020-03-06 | 1.73 | 1.6 | 1.72 | 1.61 | 105600.0 | 1.61 |
2020-03-05 | 1.73 | 1.55 | 1.6 | 1.69 | 214300.0 | 1.69 |
2020-03-04 | 1.74 | 1.6 | 1.74 | 1.62 | 126500.0 | 1.62 |
2020-03-03 | 1.79 | 1.65 | 1.68 | 1.66 | 255300.0 | 1.66 |
2020-03-02 | 1.73 | 1.53 | 1.72 | 1.65 | 249400.0 | 1.65 |
2020-02-28 | 1.59 | 1.36 | 1.37 | 1.57 | 641700.0 | 1.57 |
2020-02-27 | 1.79 | 1.62 | 1.69 | 1.63 | 367100.0 | 1.63 |
2020-02-26 | 1.8 | 1.66 | 1.7 | 1.76 | 292200.0 | 1.76 |
2020-02-25 | 1.89 | 1.76 | 1.89 | 1.78 | 373100.0 | 1.78 |
2020-02-24 | 2.0 | 1.8 | 1.98 | 1.86 | 566400.0 | 1.86 |
2020-02-21 | 2.02 | 1.96 | 2.01 | 1.97 | 497800.0 | 1.97 |
2020-02-20 | 2.0 | 1.96 | 2.0 | 1.96 | 236400.0 | 1.96 |
2020-02-19 | 2.01 | 1.95 | 2.0 | 1.97 | 345800.0 | 1.97 |
2020-02-18 | 2.02 | 1.95 | 1.98 | 1.97 | 431500.0 | 1.97 |