名前 | Full House Resorts Inc. Common Stock |
ティッカー | FLL |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.82 | 7.15 | 7.57 | 7.29 | 534100.0 | 7.29 |
2021-02-12 | 8.0 | 7.63 | 7.91 | 7.65 | 441100.0 | 7.65 |
2021-02-11 | 9.09 | 7.12 | 9.0 | 8.04 | 1652200.0 | 8.04 |
2021-02-10 | 9.5 | 8.5 | 8.8 | 8.97 | 1437300.0 | 8.97 |
2021-02-09 | 8.58 | 7.4 | 7.45 | 8.44 | 3217100.0 | 8.44 |
2021-02-08 | 7.41 | 6.71 | 6.78 | 7.3 | 716300.0 | 7.3 |
2021-02-05 | 6.98 | 6.3 | 6.45 | 6.71 | 491600.0 | 6.71 |
2021-02-04 | 6.39 | 5.99 | 6.12 | 6.29 | 538100.0 | 6.29 |
2021-02-03 | 6.15 | 5.53 | 6.1 | 5.99 | 473100.0 | 5.99 |
2021-02-02 | 6.8 | 5.9 | 6.53 | 6.05 | 874900.0 | 6.05 |
2021-02-01 | 7.0 | 5.9 | 5.9 | 6.4 | 612800.0 | 6.4 |
2021-01-29 | 6.51 | 5.38 | 6.49 | 5.7 | 744400.0 | 5.7 |
2021-01-28 | 6.6 | 6.18 | 6.25 | 6.31 | 361100.0 | 6.31 |
2021-01-27 | 6.57 | 6.06 | 6.19 | 6.27 | 577700.0 | 6.27 |
2021-01-26 | 6.5 | 6.11 | 6.3 | 6.25 | 460600.0 | 6.25 |
2021-01-25 | 6.25 | 5.45 | 5.58 | 5.98 | 598600.0 | 5.98 |
2021-01-22 | 5.34 | 5.08 | 5.18 | 5.34 | 197300.0 | 5.34 |
2021-01-21 | 5.2 | 4.99 | 5.14 | 5.2 | 318500.0 | 5.2 |
2021-01-20 | 5.05 | 4.73 | 4.84 | 5.05 | 556600.0 | 5.05 |
2021-01-19 | 4.74 | 4.09 | 4.17 | 4.74 | 703700.0 | 4.74 |
2021-01-15 | 4.18 | 3.89 | 3.93 | 4.08 | 266900.0 | 4.08 |
2021-01-14 | 4.0 | 3.75 | 3.8 | 3.93 | 316400.0 | 3.93 |
2021-01-13 | 3.85 | 3.65 | 3.69 | 3.75 | 192300.0 | 3.75 |
2021-01-12 | 3.83 | 3.65 | 3.72 | 3.7 | 228300.0 | 3.7 |
2021-01-11 | 3.89 | 3.72 | 3.83 | 3.75 | 119100.0 | 3.75 |
2021-01-08 | 4.0 | 3.84 | 3.93 | 3.91 | 57600.0 | 3.91 |
2021-01-07 | 4.02 | 3.9 | 3.97 | 3.93 | 59600.0 | 3.93 |
2021-01-06 | 4.0 | 3.84 | 3.97 | 3.96 | 226800.0 | 3.96 |
2021-01-05 | 3.96 | 3.75 | 3.75 | 3.94 | 83600.0 | 3.94 |
2021-01-04 | 4.0 | 3.7 | 3.92 | 3.79 | 139600.0 | 3.79 |
2020-12-31 | 4.03 | 3.89 | 4.0 | 3.93 | 157600.0 | 3.93 |
2020-12-30 | 3.99 | 3.76 | 3.85 | 3.96 | 78800.0 | 3.96 |
2020-12-29 | 4.08 | 3.7 | 4.08 | 3.84 | 174800.0 | 3.84 |
2020-12-28 | 4.22 | 3.91 | 3.92 | 3.92 | 377700.0 | 3.92 |
2020-12-24 | 3.9 | 3.7 | 3.79 | 3.88 | 188500.0 | 3.88 |
2020-12-23 | 3.88 | 3.7 | 3.7 | 3.8 | 228900.0 | 3.8 |
2020-12-22 | 3.76 | 3.61 | 3.75 | 3.71 | 201400.0 | 3.71 |
2020-12-21 | 3.84 | 3.61 | 3.71 | 3.74 | 106000.0 | 3.74 |
2020-12-18 | 3.9 | 3.65 | 3.65 | 3.75 | 278500.0 | 3.75 |
2020-12-17 | 3.7 | 3.63 | 3.7 | 3.69 | 85100.0 | 3.69 |
2020-12-16 | 3.73 | 3.53 | 3.63 | 3.72 | 126400.0 | 3.72 |
2020-12-15 | 3.63 | 3.45 | 3.54 | 3.63 | 79600.0 | 3.63 |
2020-12-14 | 3.69 | 3.5 | 3.5 | 3.52 | 117400.0 | 3.52 |
2020-12-11 | 3.58 | 3.41 | 3.44 | 3.47 | 164700.0 | 3.47 |
2020-12-10 | 3.69 | 3.46 | 3.57 | 3.52 | 206100.0 | 3.52 |
2020-12-09 | 3.75 | 3.5 | 3.75 | 3.56 | 168300.0 | 3.56 |
2020-12-08 | 3.76 | 3.51 | 3.67 | 3.7 | 141300.0 | 3.7 |
2020-12-07 | 3.81 | 3.47 | 3.81 | 3.62 | 225500.0 | 3.62 |
2020-12-04 | 3.78 | 3.58 | 3.75 | 3.76 | 205500.0 | 3.76 |
2020-12-03 | 3.73 | 3.57 | 3.57 | 3.73 | 105500.0 | 3.73 |
2020-12-02 | 3.75 | 3.46 | 3.51 | 3.62 | 176400.0 | 3.62 |
2020-12-01 | 3.54 | 3.32 | 3.54 | 3.45 | 230800.0 | 3.45 |
2020-11-30 | 3.54 | 3.13 | 3.39 | 3.49 | 265500.0 | 3.49 |
2020-11-27 | 3.38 | 3.22 | 3.36 | 3.38 | 81600.0 | 3.38 |
2020-11-25 | 3.45 | 3.22 | 3.25 | 3.37 | 152900.0 | 3.37 |
2020-11-24 | 3.24 | 3.0 | 3.0 | 3.23 | 293700.0 | 3.23 |
2020-11-23 | 3.18 | 2.89 | 3.08 | 2.95 | 202800.0 | 2.95 |
2020-11-20 | 3.26 | 3.0 | 3.17 | 3.03 | 263700.0 | 3.03 |
2020-11-19 | 3.23 | 3.12 | 3.21 | 3.17 | 183400.0 | 3.17 |
2020-11-18 | 3.38 | 3.16 | 3.35 | 3.23 | 269300.0 | 3.23 |
2020-11-17 | 3.48 | 3.3 | 3.38 | 3.34 | 211700.0 | 3.34 |
2020-11-16 | 3.5 | 3.38 | 3.4 | 3.43 | 168000.0 | 3.43 |
2020-11-13 | 3.51 | 3.36 | 3.42 | 3.36 | 233300.0 | 3.36 |
2020-11-12 | 3.64 | 3.31 | 3.64 | 3.47 | 498100.0 | 3.47 |
2020-11-11 | 3.77 | 3.6 | 3.75 | 3.7 | 416600.0 | 3.7 |
2020-11-10 | 3.8 | 3.35 | 3.63 | 3.77 | 430000.0 | 3.77 |
2020-11-09 | 3.75 | 3.33 | 3.46 | 3.73 | 1068000.0 | 3.73 |
2020-11-06 | 3.45 | 3.14 | 3.16 | 3.29 | 864400.0 | 3.29 |
2020-11-05 | 2.97 | 2.74 | 2.77 | 2.9 | 429100.0 | 2.9 |
2020-11-04 | 2.8 | 2.56 | 2.6 | 2.7 | 320600.0 | 2.7 |
2020-11-03 | 2.67 | 2.4 | 2.4 | 2.6 | 150000.0 | 2.6 |
2020-11-02 | 2.54 | 2.31 | 2.38 | 2.38 | 158600.0 | 2.38 |
2020-10-30 | 2.49 | 2.28 | 2.45 | 2.35 | 211400.0 | 2.35 |
2020-10-29 | 2.57 | 2.37 | 2.37 | 2.44 | 140900.0 | 2.44 |
2020-10-28 | 2.57 | 2.37 | 2.39 | 2.37 | 262700.0 | 2.37 |
2020-10-27 | 2.69 | 2.0 | 2.68 | 2.31 | 1373600.0 | 2.31 |
2020-10-26 | 2.84 | 2.43 | 2.83 | 2.62 | 458000.0 | 2.62 |
2020-10-23 | 2.86 | 2.77 | 2.84 | 2.8 | 57400.0 | 2.8 |
2020-10-22 | 2.94 | 2.83 | 2.92 | 2.85 | 292200.0 | 2.85 |
2020-10-21 | 3.03 | 2.75 | 2.96 | 2.88 | 200200.0 | 2.88 |
2020-10-20 | 3.01 | 2.81 | 2.88 | 3.0 | 284000.0 | 3.0 |
2020-10-19 | 3.03 | 2.81 | 2.95 | 2.9 | 426600.0 | 2.9 |
2020-10-16 | 3.05 | 2.71 | 2.71 | 3.03 | 967600.0 | 3.03 |
2020-10-15 | 2.81 | 2.55 | 2.55 | 2.64 | 695600.0 | 2.64 |
2020-10-14 | 2.52 | 2.39 | 2.43 | 2.45 | 139700.0 | 2.45 |
2020-10-13 | 2.5 | 2.24 | 2.26 | 2.4 | 207300.0 | 2.4 |
2020-10-12 | 2.35 | 2.21 | 2.32 | 2.26 | 82500.0 | 2.26 |
2020-10-09 | 2.46 | 2.11 | 2.43 | 2.26 | 363800.0 | 2.26 |
2020-10-08 | 2.49 | 2.35 | 2.49 | 2.43 | 146300.0 | 2.43 |
2020-10-07 | 2.5 | 2.32 | 2.34 | 2.49 | 217400.0 | 2.49 |
2020-10-06 | 2.54 | 2.28 | 2.29 | 2.32 | 286600.0 | 2.32 |
2020-10-05 | 2.33 | 1.99 | 2.0 | 2.25 | 393200.0 | 2.25 |
2020-10-02 | 2.01 | 1.9 | 1.95 | 2.0 | 61600.0 | 2.0 |
2020-10-01 | 1.99 | 1.91 | 1.96 | 1.98 | 67100.0 | 1.98 |
2020-09-30 | 1.96 | 1.83 | 1.86 | 1.94 | 110500.0 | 1.94 |
2020-09-29 | 1.96 | 1.76 | 1.9 | 1.89 | 115200.0 | 1.89 |
2020-09-28 | 2.04 | 1.82 | 2.0 | 1.89 | 119500.0 | 1.89 |
2020-09-25 | 1.93 | 1.8 | 1.84 | 1.84 | 102400.0 | 1.84 |
2020-09-24 | 1.93 | 1.76 | 1.84 | 1.86 | 132500.0 | 1.86 |
2020-09-23 | 1.95 | 1.83 | 1.92 | 1.83 | 93900.0 | 1.83 |
2020-09-22 | 1.94 | 1.86 | 1.93 | 1.92 | 46500.0 | 1.92 |
2020-09-21 | 1.95 | 1.86 | 1.94 | 1.93 | 87300.0 | 1.93 |
2020-09-18 | 2.01 | 1.9 | 1.98 | 1.99 | 99600.0 | 1.99 |
2020-09-17 | 2.03 | 1.94 | 1.96 | 1.97 | 44600.0 | 1.97 |
2020-09-16 | 2.01 | 1.93 | 1.98 | 1.97 | 52400.0 | 1.97 |
2020-09-15 | 2.03 | 1.94 | 1.99 | 1.99 | 160200.0 | 1.99 |
2020-09-14 | 2.04 | 1.94 | 1.97 | 1.96 | 138700.0 | 1.96 |
2020-09-11 | 1.96 | 1.83 | 1.96 | 1.96 | 310300.0 | 1.96 |
2020-09-10 | 1.98 | 1.91 | 1.93 | 1.95 | 199400.0 | 1.95 |
2020-09-09 | 1.99 | 1.9 | 1.97 | 1.93 | 137600.0 | 1.93 |
2020-09-08 | 2.19 | 1.9 | 2.19 | 1.94 | 241800.0 | 1.94 |
2020-09-04 | 2.29 | 2.07 | 2.28 | 2.17 | 277100.0 | 2.17 |
2020-09-03 | 2.48 | 2.23 | 2.23 | 2.3 | 558300.0 | 2.3 |
2020-09-02 | 2.19 | 2.02 | 2.08 | 2.18 | 279000.0 | 2.18 |
2020-09-01 | 2.07 | 1.87 | 1.93 | 2.06 | 270400.0 | 2.06 |
2020-08-31 | 1.94 | 1.82 | 1.92 | 1.9 | 112000.0 | 1.9 |
2020-08-28 | 1.94 | 1.88 | 1.88 | 1.93 | 66000.0 | 1.93 |
2020-08-27 | 1.95 | 1.87 | 1.92 | 1.89 | 86900.0 | 1.89 |
2020-08-26 | 1.95 | 1.87 | 1.9 | 1.92 | 52500.0 | 1.92 |
2020-08-25 | 1.95 | 1.88 | 1.91 | 1.9 | 92500.0 | 1.9 |
2020-08-24 | 2.03 | 1.86 | 1.92 | 1.91 | 166600.0 | 1.91 |
2020-08-21 | 2.02 | 1.8 | 1.98 | 1.9 | 267400.0 | 1.9 |
2020-08-20 | 2.06 | 1.93 | 2.02 | 1.98 | 149100.0 | 1.98 |
2020-08-19 | 2.07 | 1.87 | 1.99 | 2.04 | 108400.0 | 2.04 |
2020-08-18 | 2.0 | 1.91 | 1.95 | 1.98 | 73900.0 | 1.98 |
2020-08-17 | 2.1 | 1.92 | 2.03 | 1.93 | 186400.0 | 1.93 |
2020-08-14 | 2.17 | 1.99 | 2.01 | 2.0 | 336100.0 | 2.0 |
2020-08-13 | 2.08 | 1.91 | 1.92 | 2.0 | 188200.0 | 2.0 |
2020-08-12 | 1.95 | 1.87 | 1.91 | 1.94 | 132000.0 | 1.94 |
2020-08-11 | 1.97 | 1.81 | 1.95 | 1.9 | 211500.0 | 1.9 |
2020-08-10 | 1.96 | 1.79 | 1.94 | 1.9 | 249800.0 | 1.9 |
2020-08-07 | 2.12 | 1.68 | 1.73 | 1.98 | 1220400.0 | 1.98 |
2020-08-06 | 1.71 | 1.4 | 1.4 | 1.68 | 743400.0 | 1.68 |
2020-08-05 | 1.42 | 1.34 | 1.38 | 1.41 | 104800.0 | 1.41 |
2020-08-04 | 1.41 | 1.36 | 1.38 | 1.38 | 73000.0 | 1.38 |
2020-08-03 | 1.4 | 1.34 | 1.4 | 1.37 | 58400.0 | 1.37 |
2020-07-31 | 1.43 | 1.38 | 1.43 | 1.39 | 48800.0 | 1.39 |
2020-07-30 | 1.46 | 1.35 | 1.4 | 1.44 | 95500.0 | 1.44 |
2020-07-29 | 1.4 | 1.3 | 1.33 | 1.4 | 145200.0 | 1.4 |
2020-07-28 | 1.35 | 1.27 | 1.27 | 1.31 | 83400.0 | 1.31 |
2020-07-27 | 1.41 | 1.29 | 1.41 | 1.3 | 131700.0 | 1.3 |
2020-07-24 | 1.39 | 1.35 | 1.35 | 1.35 | 43300.0 | 1.35 |
2020-07-23 | 1.41 | 1.35 | 1.39 | 1.35 | 101200.0 | 1.35 |
2020-07-22 | 1.45 | 1.38 | 1.4 | 1.41 | 126300.0 | 1.41 |
2020-07-21 | 1.48 | 1.39 | 1.41 | 1.4 | 172400.0 | 1.4 |
2020-07-20 | 1.42 | 1.31 | 1.39 | 1.41 | 116900.0 | 1.41 |
2020-07-17 | 1.42 | 1.32 | 1.4 | 1.38 | 102700.0 | 1.38 |
2020-07-16 | 1.44 | 1.36 | 1.44 | 1.4 | 67900.0 | 1.4 |
2020-07-15 | 1.48 | 1.32 | 1.34 | 1.44 | 152200.0 | 1.44 |
2020-07-14 | 1.36 | 1.27 | 1.33 | 1.3 | 89300.0 | 1.3 |
2020-07-13 | 1.41 | 1.29 | 1.41 | 1.32 | 181400.0 | 1.32 |
2020-07-10 | 1.36 | 1.28 | 1.29 | 1.35 | 134200.0 | 1.35 |
2020-07-09 | 1.32 | 1.25 | 1.31 | 1.27 | 83000.0 | 1.27 |
2020-07-08 | 1.34 | 1.23 | 1.28 | 1.3 | 169800.0 | 1.3 |
2020-07-07 | 1.41 | 1.26 | 1.39 | 1.28 | 254200.0 | 1.28 |
2020-07-06 | 1.59 | 1.36 | 1.58 | 1.38 | 321000.0 | 1.38 |
2020-07-02 | 1.63 | 1.54 | 1.63 | 1.57 | 162200.0 | 1.57 |
2020-07-01 | 1.6 | 1.32 | 1.36 | 1.51 | 401700.0 | 1.51 |
2020-06-30 | 1.39 | 1.31 | 1.31 | 1.33 | 327600.0 | 1.33 |
2020-06-29 | 1.44 | 1.29 | 1.36 | 1.34 | 411100.0 | 1.34 |
2020-06-26 | 1.42 | 1.28 | 1.4 | 1.32 | 1023900.0 | 1.32 |
2020-06-25 | 1.56 | 1.41 | 1.53 | 1.46 | 182400.0 | 1.46 |
2020-06-24 | 1.64 | 1.53 | 1.64 | 1.55 | 218300.0 | 1.55 |
2020-06-23 | 1.69 | 1.64 | 1.65 | 1.65 | 96300.0 | 1.65 |
2020-06-22 | 1.72 | 1.62 | 1.72 | 1.64 | 161500.0 | 1.64 |
2020-06-19 | 1.82 | 1.66 | 1.82 | 1.72 | 216900.0 | 1.72 |
2020-06-18 | 1.84 | 1.75 | 1.76 | 1.78 | 159400.0 | 1.78 |
2020-06-17 | 1.8 | 1.74 | 1.77 | 1.8 | 193100.0 | 1.8 |
2020-06-16 | 1.85 | 1.72 | 1.8 | 1.79 | 253600.0 | 1.79 |
2020-06-15 | 1.77 | 1.62 | 1.73 | 1.65 | 498900.0 | 1.65 |
2020-06-12 | 1.94 | 1.71 | 1.84 | 1.73 | 202000.0 | 1.73 |
2020-06-11 | 1.89 | 1.71 | 1.8 | 1.73 | 310900.0 | 1.73 |
2020-06-10 | 2.02 | 1.9 | 2.02 | 1.94 | 181900.0 | 1.94 |
2020-06-09 | 2.08 | 1.92 | 2.06 | 2.02 | 297300.0 | 2.02 |
2020-06-08 | 2.1 | 2.0 | 2.04 | 2.08 | 332700.0 | 2.08 |
2020-06-05 | 2.18 | 1.92 | 2.1 | 2.0 | 743100.0 | 2.0 |
2020-06-04 | 2.02 | 1.85 | 1.9 | 1.99 | 511100.0 | 1.99 |
2020-06-03 | 1.92 | 1.85 | 1.89 | 1.89 | 491500.0 | 1.89 |
2020-06-02 | 2.01 | 1.81 | 2.0 | 1.9 | 501600.0 | 1.9 |
2020-06-01 | 2.06 | 1.91 | 1.99 | 1.94 | 291700.0 | 1.94 |
2020-05-29 | 2.05 | 1.9 | 1.98 | 1.97 | 179000.0 | 1.97 |
2020-05-28 | 2.05 | 1.95 | 2.01 | 1.96 | 430500.0 | 1.96 |
2020-05-27 | 2.08 | 1.75 | 2.06 | 2.03 | 537700.0 | 2.03 |
2020-05-26 | 2.19 | 1.94 | 2.16 | 1.95 | 323900.0 | 1.95 |
2020-05-22 | 2.03 | 1.95 | 2.0 | 2.03 | 345700.0 | 2.03 |
2020-05-21 | 2.08 | 1.82 | 1.89 | 1.89 | 522300.0 | 1.89 |
2020-05-20 | 2.04 | 1.86 | 1.94 | 1.92 | 403300.0 | 1.92 |
2020-05-19 | 1.94 | 1.66 | 1.7 | 1.87 | 364900.0 | 1.87 |
2020-05-18 | 1.72 | 1.54 | 1.55 | 1.72 | 297300.0 | 1.72 |
2020-05-15 | 1.49 | 1.38 | 1.45 | 1.46 | 245500.0 | 1.46 |
2020-05-14 | 1.49 | 1.34 | 1.45 | 1.46 | 443000.0 | 1.46 |
2020-05-13 | 1.58 | 1.34 | 1.5 | 1.45 | 358700.0 | 1.45 |
2020-05-12 | 1.51 | 1.43 | 1.44 | 1.5 | 246200.0 | 1.5 |
2020-05-11 | 1.49 | 1.35 | 1.46 | 1.43 | 183400.0 | 1.43 |
2020-05-08 | 1.49 | 1.3 | 1.35 | 1.46 | 189400.0 | 1.46 |
2020-05-07 | 1.3 | 1.23 | 1.27 | 1.29 | 142800.0 | 1.29 |
2020-05-06 | 1.35 | 1.19 | 1.35 | 1.24 | 291800.0 | 1.24 |
2020-05-05 | 1.43 | 1.3 | 1.4 | 1.3 | 116500.0 | 1.3 |
2020-05-04 | 1.42 | 1.29 | 1.35 | 1.39 | 92500.0 | 1.39 |
2020-05-01 | 1.52 | 1.35 | 1.51 | 1.39 | 173800.0 | 1.39 |
2020-04-30 | 1.6 | 1.29 | 1.6 | 1.54 | 781800.0 | 1.54 |
2020-04-29 | 1.65 | 1.46 | 1.46 | 1.63 | 405200.0 | 1.63 |
2020-04-28 | 1.5 | 1.33 | 1.45 | 1.45 | 448700.0 | 1.45 |
2020-04-27 | 1.35 | 1.17 | 1.19 | 1.32 | 360600.0 | 1.32 |
2020-04-24 | 1.24 | 1.11 | 1.14 | 1.17 | 300000.0 | 1.17 |
2020-04-23 | 1.16 | 1.11 | 1.16 | 1.13 | 109500.0 | 1.13 |
2020-04-22 | 1.17 | 1.1 | 1.16 | 1.14 | 116800.0 | 1.14 |
2020-04-21 | 1.17 | 1.07 | 1.16 | 1.13 | 144200.0 | 1.13 |
2020-04-20 | 1.25 | 1.16 | 1.22 | 1.17 | 292300.0 | 1.17 |
2020-04-17 | 1.23 | 1.14 | 1.18 | 1.2 | 282400.0 | 1.2 |
2020-04-16 | 1.14 | 1.0 | 1.1 | 1.08 | 151200.0 | 1.08 |
2020-04-15 | 1.19 | 1.02 | 1.15 | 1.08 | 123200.0 | 1.08 |
2020-04-14 | 1.22 | 1.14 | 1.15 | 1.16 | 222700.0 | 1.16 |
2020-04-13 | 1.17 | 1.08 | 1.17 | 1.15 | 104100.0 | 1.15 |
2020-04-09 | 1.22 | 1.11 | 1.16 | 1.17 | 181300.0 | 1.17 |
2020-04-08 | 1.12 | 1.02 | 1.1 | 1.09 | 188100.0 | 1.09 |
2020-04-07 | 1.15 | 0.92 | 1.0 | 1.04 | 220600.0 | 1.04 |
2020-04-06 | 1.05 | 0.91 | 1.01 | 0.96 | 217900.0 | 0.96 |
2020-04-03 | 1.05 | 0.86 | 1.05 | 0.96 | 115900.0 | 0.96 |
2020-04-02 | 1.08 | 1.0 | 1.08 | 1.04 | 123300.0 | 1.04 |
2020-04-01 | 1.19 | 1.03 | 1.12 | 1.08 | 130200.0 | 1.08 |
2020-03-31 | 1.27 | 1.09 | 1.2 | 1.25 | 174500.0 | 1.25 |
2020-03-30 | 1.34 | 1.0 | 1.01 | 1.28 | 323200.0 | 1.28 |
2020-03-27 | 1.17 | 0.96 | 1.15 | 1.1 | 194300.0 | 1.1 |
2020-03-26 | 1.52 | 1.17 | 1.28 | 1.21 | 366700.0 | 1.21 |
2020-03-25 | 1.39 | 1.09 | 1.13 | 1.23 | 386700.0 | 1.23 |
2020-03-24 | 1.02 | 0.86 | 0.95 | 1.02 | 337200.0 | 1.02 |
2020-03-23 | 0.86 | 0.77 | 0.8 | 0.8 | 152400.0 | 0.8 |
2020-03-20 | 1.02 | 0.75 | 0.75 | 0.77 | 390000.0 | 0.77 |
2020-03-19 | 0.8 | 0.45 | 0.48 | 0.66 | 534400.0 | 0.66 |
2020-03-18 | 0.72 | 0.31 | 0.72 | 0.53 | 292700.0 | 0.53 |
2020-03-17 | 0.9 | 0.69 | 0.9 | 0.7 | 368500.0 | 0.7 |
2020-03-16 | 0.91 | 0.78 | 0.86 | 0.8 | 370400.0 | 0.8 |
2020-03-13 | 1.3 | 1.07 | 1.26 | 1.09 | 208100.0 | 1.09 |
2020-03-12 | 1.69 | 0.97 | 1.51 | 1.07 | 745700.0 | 1.07 |
2020-03-11 | 1.9 | 1.6 | 1.89 | 1.74 | 248900.0 | 1.74 |
2020-03-10 | 2.01 | 1.85 | 1.95 | 1.95 | 302700.0 | 1.95 |
2020-03-09 | 2.14 | 1.83 | 2.1 | 1.85 | 263200.0 | 1.85 |
2020-03-06 | 2.38 | 2.19 | 2.38 | 2.26 | 381900.0 | 2.26 |
2020-03-05 | 2.75 | 2.38 | 2.72 | 2.38 | 136800.0 | 2.38 |
2020-03-04 | 2.96 | 2.72 | 2.91 | 2.74 | 185500.0 | 2.74 |
2020-03-03 | 3.04 | 2.82 | 3.04 | 2.89 | 69800.0 | 2.89 |
2020-03-02 | 3.14 | 2.75 | 2.86 | 3.05 | 175300.0 | 3.05 |
2020-02-28 | 3.0 | 2.84 | 2.96 | 2.88 | 96300.0 | 2.88 |
2020-02-27 | 3.08 | 2.76 | 2.99 | 2.99 | 214600.0 | 2.99 |
2020-02-26 | 3.22 | 3.01 | 3.16 | 3.01 | 125500.0 | 3.01 |
2020-02-25 | 3.42 | 3.15 | 3.41 | 3.16 | 120900.0 | 3.16 |
2020-02-24 | 3.54 | 3.3 | 3.54 | 3.34 | 137500.0 | 3.34 |
2020-02-21 | 3.64 | 3.5 | 3.55 | 3.59 | 126400.0 | 3.59 |
2020-02-20 | 3.67 | 3.48 | 3.48 | 3.55 | 209500.0 | 3.55 |
2020-02-19 | 3.5 | 3.38 | 3.39 | 3.44 | 51700.0 | 3.44 |
2020-02-18 | 3.47 | 3.29 | 3.4 | 3.4 | 87900.0 | 3.4 |