名前 | Great Elm Group Inc. Common Stock |
ティッカー | GEG |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.4 | 3.16 | 3.39 | 3.31 | 7800.0 | 3.31 |
2021-02-12 | 3.3 | 3.14 | 3.2 | 3.3 | 23100.0 | 3.3 |
2021-02-11 | 3.42 | 3.14 | 3.25 | 3.2 | 25800.0 | 3.2 |
2021-02-10 | 3.55 | 3.23 | 3.49 | 3.32 | 18900.0 | 3.32 |
2021-02-09 | 3.45 | 3.0 | 3.18 | 3.3 | 53700.0 | 3.3 |
2021-02-08 | 3.21 | 2.96 | 2.96 | 3.05 | 25800.0 | 3.05 |
2021-02-05 | 3.0 | 2.89 | 2.89 | 3.0 | 25900.0 | 3.0 |
2021-02-04 | 2.92 | 2.81 | 2.81 | 2.91 | 7300.0 | 2.91 |
2021-02-03 | 2.94 | 2.8 | 2.87 | 2.82 | 7300.0 | 2.82 |
2021-02-02 | 2.84 | 2.78 | 2.81 | 2.84 | 17100.0 | 2.84 |
2021-02-01 | 2.89 | 2.81 | 2.83 | 2.81 | 7300.0 | 2.81 |
2021-01-29 | 3.0 | 2.76 | 2.76 | 2.81 | 36100.0 | 2.81 |
2021-01-28 | 2.85 | 2.75 | 2.76 | 2.85 | 6600.0 | 2.85 |
2021-01-27 | 2.84 | 2.75 | 2.82 | 2.76 | 2800.0 | 2.76 |
2021-01-26 | 2.85 | 2.76 | 2.76 | 2.84 | 21600.0 | 2.84 |
2021-01-25 | 2.8 | 2.7 | 2.75 | 2.8 | 19000.0 | 2.8 |
2021-01-22 | 2.78 | 2.63 | 2.78 | 2.76 | 16700.0 | 2.76 |
2021-01-21 | 2.84 | 2.75 | 2.84 | 2.78 | 14600.0 | 2.78 |
2021-01-20 | 2.83 | 2.75 | 2.83 | 2.75 | 20400.0 | 2.75 |
2021-01-19 | 2.93 | 2.83 | 2.85 | 2.85 | 10900.0 | 2.85 |
2021-01-15 | 2.81 | 2.75 | 2.81 | 2.79 | 2600.0 | 2.79 |
2021-01-14 | 2.84 | 2.75 | 2.79 | 2.81 | 20300.0 | 2.81 |
2021-01-13 | 2.78 | 2.75 | 2.75 | 2.78 | 3500.0 | 2.78 |
2021-01-12 | 2.83 | 2.78 | 2.83 | 2.78 | 10800.0 | 2.78 |
2021-01-11 | 2.87 | 2.61 | 2.7 | 2.79 | 42800.0 | 2.79 |
2021-01-08 | 2.8 | 2.6 | 2.71 | 2.78 | 32400.0 | 2.78 |
2021-01-07 | 3.1 | 2.6 | 2.76 | 2.71 | 39400.0 | 2.71 |
2021-01-06 | 3.04 | 2.75 | 2.75 | 2.76 | 12000.0 | 2.76 |
2021-01-05 | 2.89 | 2.75 | 2.75 | 2.75 | 6700.0 | 2.75 |
2021-01-04 | 2.87 | 2.75 | 2.75 | 2.75 | 8800.0 | 2.75 |
2020-12-31 | 3.06 | 2.88 | 2.96 | 2.88 | 4200.0 | 2.88 |
2020-12-30 | 3.23 | 2.49 | 2.49 | 2.93 | 45000.0 | 2.93 |
2020-12-29 | 3.33 | 2.61 | 2.73 | 3.33 | 111600.0 | 3.33 |
2020-12-28 | 20550.0 | 19700.0 | 20200.0 | 19750.0 | 1588120.0 | 19750.0 |
2020-12-24 | 20200.0 | 18800.0 | 19800.0 | 19800.0 | 1893830.0 | 19800.0 |
2020-12-23 | 20200.0 | 19000.0 | 19050.0 | 19500.0 | 2221160.0 | 19500.0 |
2020-12-22 | 19600.0 | 18600.0 | 19600.0 | 19400.0 | 1014570.0 | 19400.0 |
2020-12-21 | 19650.0 | 18900.0 | 18900.0 | 19550.0 | 1748850.0 | 19550.0 |
2020-12-18 | 18400.0 | 17300.0 | 17300.0 | 18400.0 | 2953570.0 | 18400.0 |
2020-12-17 | 17750.0 | 17200.0 | 17600.0 | 17200.0 | 770500.0 | 17200.0 |
2020-12-16 | 17750.0 | 17500.0 | 17600.0 | 17600.0 | 742320.0 | 17600.0 |
2020-12-15 | 17800.0 | 17500.0 | 17800.0 | 17550.0 | 769630.0 | 17550.0 |
2020-12-14 | 17700.0 | 17300.0 | 17400.0 | 17700.0 | 1321450.0 | 17700.0 |
2020-12-11 | 17200.0 | 16750.0 | 16900.0 | 17100.0 | 665770.0 | 17100.0 |
2020-12-10 | 17200.0 | 16850.0 | 17100.0 | 16950.0 | 902430.0 | 16950.0 |
2020-12-09 | 17250.0 | 17000.0 | 17000.0 | 17000.0 | 1058370.0 | 17000.0 |
2020-12-08 | 17200.0 | 16800.0 | 17100.0 | 17050.0 | 840900.0 | 17050.0 |
2020-12-07 | 17500.0 | 16800.0 | 16800.0 | 17100.0 | 1286180.0 | 17100.0 |
2020-12-04 | 17250.0 | 16350.0 | 16400.0 | 16800.0 | 1750180.0 | 16800.0 |
2020-12-03 | 16300.0 | 16000.0 | 16000.0 | 16300.0 | 972470.0 | 16300.0 |
2020-12-02 | 16100.0 | 15750.0 | 16100.0 | 15900.0 | 774340.0 | 15900.0 |
2020-12-01 | 16300.0 | 16000.0 | 16200.0 | 16000.0 | 960900.0 | 16000.0 |
2020-11-30 | 16550.0 | 16050.0 | 16400.0 | 16350.0 | 1111140.0 | 16350.0 |
2020-11-27 | 16700.0 | 16400.0 | 16500.0 | 16400.0 | 1028300.0 | 16400.0 |
2020-11-25 | 16200.0 | 15500.0 | 15500.0 | 16150.0 | 1071580.0 | 16150.0 |
2020-11-24 | 15800.0 | 15400.0 | 15600.0 | 15550.0 | 1094730.0 | 15550.0 |
2020-11-23 | 16050.0 | 15650.0 | 15750.0 | 15850.0 | 496760.0 | 15850.0 |
2020-11-20 | 16000.0 | 15600.0 | 15900.0 | 15750.0 | 600110.0 | 15750.0 |
2020-11-19 | 16050.0 | 15800.0 | 15800.0 | 15900.0 | 842380.0 | 15900.0 |
2020-11-18 | 16100.0 | 15900.0 | 15950.0 | 16000.0 | 768410.0 | 16000.0 |
2020-11-17 | 16150.0 | 15900.0 | 15950.0 | 16000.0 | 818710.0 | 16000.0 |
2020-11-16 | 16150.0 | 15600.0 | 16100.0 | 15900.0 | 738790.0 | 15900.0 |
2020-11-13 | 16200.0 | 15800.0 | 15850.0 | 16100.0 | 995560.0 | 16100.0 |
2020-11-12 | 16000.0 | 15500.0 | 15600.0 | 15800.0 | 779350.0 | 15800.0 |
2020-11-11 | 15750.0 | 15450.0 | 15650.0 | 15650.0 | 540640.0 | 15650.0 |
2020-11-10 | 16300.0 | 15500.0 | 15800.0 | 15650.0 | 726020.0 | 15650.0 |
2020-11-09 | 15650.0 | 14650.0 | 14650.0 | 15650.0 | 643960.0 | 15650.0 |
2020-11-06 | 15000.0 | 14500.0 | 14900.0 | 14650.0 | 413780.0 | 14650.0 |
2020-11-05 | 16000.0 | 14950.0 | 16000.0 | 14950.0 | 502610.0 | 14950.0 |
2020-11-04 | 16100.0 | 15700.0 | 15800.0 | 15800.0 | 827700.0 | 15800.0 |
2020-11-03 | 15300.0 | 14500.0 | 15000.0 | 15300.0 | 801190.0 | 15300.0 |
2020-11-02 | 14400.0 | 14000.0 | 14000.0 | 14300.0 | 333990.0 | 14300.0 |
2020-10-30 | 14350.0 | 13800.0 | 13800.0 | 14000.0 | 401680.0 | 14000.0 |
2020-10-29 | 14100.0 | 13500.0 | 14000.0 | 13800.0 | 601540.0 | 13800.0 |
2020-10-28 | 14750.0 | 14000.0 | 14600.0 | 14050.0 | 555170.0 | 14050.0 |
2020-10-27 | 15000.0 | 14700.0 | 14900.0 | 14750.0 | 374800.0 | 14750.0 |
2020-10-26 | 15400.0 | 14950.0 | 15200.0 | 14950.0 | 372850.0 | 14950.0 |
2020-10-23 | 15500.0 | 15150.0 | 15250.0 | 15150.0 | 396490.0 | 15150.0 |
2020-10-22 | 15600.0 | 15000.0 | 15500.0 | 15250.0 | 440970.0 | 15250.0 |
2020-10-21 | 15800.0 | 15500.0 | 15800.0 | 15500.0 | 431910.0 | 15500.0 |
2020-10-20 | 15950.0 | 15750.0 | 15800.0 | 15800.0 | 332330.0 | 15800.0 |
2020-10-19 | 16100.0 | 15800.0 | 15800.0 | 15800.0 | 383620.0 | 15800.0 |
2020-10-16 | 16200.0 | 15450.0 | 16100.0 | 15800.0 | 489310.0 | 15800.0 |
2020-10-15 | 16300.0 | 15900.0 | 16300.0 | 16100.0 | 345810.0 | 16100.0 |
2020-10-14 | 16500.0 | 16000.0 | 16300.0 | 16300.0 | 343340.0 | 16300.0 |
2020-10-13 | 16600.0 | 16000.0 | 16600.0 | 16300.0 | 337000.0 | 16300.0 |
2020-10-12 | 17100.0 | 16500.0 | 16800.0 | 16550.0 | 403650.0 | 16550.0 |
2020-10-09 | 16950.0 | 16600.0 | 16650.0 | 16750.0 | 387620.0 | 16750.0 |
2020-10-08 | 17000.0 | 16500.0 | 17000.0 | 16650.0 | 394230.0 | 16650.0 |
2020-10-07 | 17300.0 | 16900.0 | 17300.0 | 17000.0 | 494260.0 | 17000.0 |
2020-10-06 | 17500.0 | 16900.0 | 16900.0 | 17200.0 | 806160.0 | 17200.0 |
2020-10-05 | 16800.0 | 15850.0 | 15850.0 | 16800.0 | 775500.0 | 16800.0 |
2020-10-02 | 16100.0 | 15700.0 | 15900.0 | 15800.0 | 344670.0 | 15800.0 |
2020-10-01 | 16000.0 | 15800.0 | 15900.0 | 15900.0 | 305980.0 | 15900.0 |
2020-09-30 | 16400.0 | 15700.0 | 16400.0 | 15900.0 | 328770.0 | 15900.0 |
2020-09-29 | 16400.0 | 16000.0 | 16200.0 | 16400.0 | 532210.0 | 16400.0 |
2020-09-28 | 16450.0 | 16050.0 | 16150.0 | 16200.0 | 341060.0 | 16200.0 |
2020-09-25 | 16300.0 | 16000.0 | 16050.0 | 16200.0 | 412260.0 | 16200.0 |
2020-09-24 | 16300.0 | 16050.0 | 16050.0 | 16300.0 | 340360.0 | 16300.0 |
2020-09-23 | 16500.0 | 16200.0 | 16500.0 | 16300.0 | 410740.0 | 16300.0 |
2020-09-22 | 16800.0 | 16150.0 | 16450.0 | 16500.0 | 360210.0 | 16500.0 |
2020-09-21 | 17300.0 | 16450.0 | 17300.0 | 16800.0 | 449880.0 | 16800.0 |
2020-09-18 | 16950.0 | 16200.0 | 16200.0 | 16950.0 | 721160.0 | 16950.0 |
2020-09-17 | 15881.7 | 15419.5 | 15713.7 | 15629.6 | 685883.0 | 15629.6 |
2020-09-16 | 15965.7 | 15335.5 | 15713.7 | 15713.7 | 687895.0 | 15713.7 |
2020-09-15 | 16932.1 | 15965.7 | 16554.0 | 15965.7 | 697201.0 | 15965.7 |
2020-09-14 | 16343.9 | 15545.6 | 16133.8 | 16343.9 | 1065687.0 | 16343.9 |
2020-09-11 | 14327.2 | 14327.2 | 14327.2 | 14327.2 | 0.0 | 14327.2 |
2020-09-10 | 14327.2 | 14033.1 | 14117.1 | 14327.2 | 535497.0 | 14327.2 |
2020-09-09 | 14243.1 | 13949.0 | 14117.1 | 13949.0 | 527952.0 | 13949.0 |
2020-09-08 | 14285.1 | 14117.1 | 14159.1 | 14243.1 | 444435.0 | 14243.1 |
2020-09-04 | 17000.0 | 16750.0 | 16900.0 | 16850.0 | 282670.0 | 16850.0 |
2020-09-03 | 17300.0 | 16950.0 | 17150.0 | 16950.0 | 387070.0 | 16950.0 |
2020-09-01 | 17150.0 | 17000.0 | 17150.0 | 17150.0 | 342520.0 | 17150.0 |
2020-08-31 | 17200.0 | 17000.0 | 17150.0 | 17150.0 | 387380.0 | 17150.0 |
2020-08-28 | 17200.0 | 17050.0 | 17150.0 | 17150.0 | 352730.0 | 17150.0 |
2020-08-27 | 17300.0 | 17000.0 | 17150.0 | 17150.0 | 340490.0 | 17150.0 |
2020-08-26 | 17400.0 | 17000.0 | 17300.0 | 17150.0 | 498620.0 | 17150.0 |
2020-08-25 | 17500.0 | 17200.0 | 17200.0 | 17300.0 | 387100.0 | 17300.0 |
2020-08-24 | 17350.0 | 17200.0 | 17200.0 | 17200.0 | 405800.0 | 17200.0 |
2020-08-21 | 17250.0 | 16800.0 | 16800.0 | 17150.0 | 387470.0 | 17150.0 |
2020-08-20 | 17400.0 | 16800.0 | 17100.0 | 16800.0 | 366350.0 | 16800.0 |
2020-08-19 | 17500.0 | 17350.0 | 17400.0 | 17350.0 | 310870.0 | 17350.0 |
2020-08-18 | 17400.0 | 17250.0 | 17300.0 | 17350.0 | 359340.0 | 17350.0 |
2020-08-17 | 2.73 | 2.55 | 2.6 | 2.58 | 9900.0 | 2.58 |
2020-08-14 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 | 2.65 |
2020-08-13 | 2.88 | 2.62 | 2.71 | 2.65 | 3400.0 | 2.65 |
2020-08-12 | 2.8 | 2.56 | 2.56 | 2.65 | 7200.0 | 2.65 |
2020-08-11 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 | 2.59 |
2020-08-10 | 2.61 | 2.47 | 2.61 | 2.59 | 1500.0 | 2.59 |
2020-08-07 | 2.67 | 2.54 | 2.56 | 2.67 | 2600.0 | 2.67 |
2020-08-06 | 2.65 | 2.49 | 2.49 | 2.55 | 13900.0 | 2.55 |
2020-08-05 | 2.46 | 2.41 | 2.46 | 2.41 | 800.0 | 2.41 |
2020-08-04 | 2.51 | 2.33 | 2.33 | 2.51 | 3800.0 | 2.51 |
2020-08-03 | 2.48 | 2.28 | 2.44 | 2.48 | 12200.0 | 2.48 |
2020-07-31 | 2.75 | 2.45 | 2.5 | 2.6 | 3800.0 | 2.6 |
2020-07-30 | 2.86 | 2.51 | 2.53 | 2.56 | 8700.0 | 2.56 |
2020-07-29 | 2.75 | 2.54 | 2.75 | 2.6 | 4400.0 | 2.6 |
2020-07-28 | 2.45 | 2.32 | 2.32 | 2.45 | 3500.0 | 2.45 |
2020-07-27 | 2.75 | 2.25 | 2.74 | 2.4 | 6000.0 | 2.4 |
2020-07-24 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 | 2.46 |
2020-07-23 | 2.54 | 2.44 | 2.44 | 2.46 | 1600.0 | 2.46 |
2020-07-22 | 2.54 | 2.34 | 2.45 | 2.54 | 7700.0 | 2.54 |
2020-07-21 | 2.51 | 2.32 | 2.32 | 2.49 | 13100.0 | 2.49 |
2020-07-20 | 2.4 | 2.31 | 2.4 | 2.37 | 5000.0 | 2.37 |
2020-07-17 | 2.51 | 2.4 | 2.4 | 2.51 | 900.0 | 2.51 |
2020-07-16 | 2.42 | 2.25 | 2.3 | 2.42 | 4800.0 | 2.42 |
2020-07-15 | 2.43 | 2.36 | 2.41 | 2.36 | 27200.0 | 2.36 |
2020-07-14 | 2.46 | 2.39 | 2.44 | 2.39 | 2700.0 | 2.39 |
2020-07-13 | 2.75 | 2.36 | 2.49 | 2.36 | 19900.0 | 2.36 |
2020-07-10 | 2.52 | 2.5 | 2.5 | 2.52 | 500.0 | 2.52 |
2020-07-09 | 2.5 | 2.28 | 2.33 | 2.36 | 13500.0 | 2.36 |
2020-07-08 | 2.45 | 2.25 | 2.25 | 2.3 | 8100.0 | 2.3 |
2020-07-07 | 2.33 | 2.25 | 2.25 | 2.25 | 3300.0 | 2.25 |
2020-07-06 | 2.19 | 2.19 | 2.19 | 2.19 | 500.0 | 2.19 |
2020-07-02 | 2.3 | 2.1 | 2.3 | 2.1 | 3100.0 | 2.1 |
2020-07-01 | 2.49 | 2.3 | 2.33 | 2.31 | 4400.0 | 2.31 |
2020-06-30 | 22000.0 | 20700.0 | 20900.0 | 22000.0 | 1007680.0 | 22000.0 |
2020-06-29 | 20900.0 | 19950.0 | 20300.0 | 20900.0 | 648580.0 | 20900.0 |
2020-06-26 | 20500.0 | 20100.0 | 20200.0 | 20300.0 | 702630.0 | 20300.0 |
2020-06-25 | 20200.0 | 19550.0 | 19600.0 | 20200.0 | 584530.0 | 20200.0 |
2020-06-24 | 20000.0 | 19500.0 | 19800.0 | 19800.0 | 455200.0 | 19800.0 |
2020-06-23 | 20000.0 | 19500.0 | 19950.0 | 19850.0 | 388630.0 | 19850.0 |
2020-06-22 | 20200.0 | 19600.0 | 20200.0 | 20000.0 | 466120.0 | 20000.0 |
2020-06-19 | 20100.0 | 19400.0 | 19400.0 | 20000.0 | 488110.0 | 20000.0 |
2020-06-18 | 19400.0 | 18900.0 | 19150.0 | 19400.0 | 436240.0 | 19400.0 |
2020-06-17 | 19300.0 | 18900.0 | 19100.0 | 19200.0 | 408140.0 | 19200.0 |
2020-06-16 | 19500.0 | 18700.0 | 19200.0 | 19100.0 | 459480.0 | 19100.0 |
2020-06-15 | 20000.0 | 18500.0 | 19600.0 | 19100.0 | 449810.0 | 19100.0 |
2020-06-12 | 20200.0 | 19500.0 | 19800.0 | 19600.0 | 482360.0 | 19600.0 |
2020-06-11 | 21300.0 | 20600.0 | 21200.0 | 20600.0 | 579860.0 | 20600.0 |
2020-06-10 | 21000.0 | 20650.0 | 20700.0 | 21000.0 | 549690.0 | 21000.0 |
2020-06-09 | 20900.0 | 20900.0 | 20900.0 | 20900.0 | 0.0 | 20900.0 |
2020-06-08 | 20900.0 | 20900.0 | 20900.0 | 20900.0 | 0.0 | 20900.0 |
2020-06-05 | 21000.0 | 20650.0 | 20650.0 | 20900.0 | 446090.0 | 20900.0 |
2020-06-04 | 20800.0 | 20550.0 | 20550.0 | 20800.0 | 463520.0 | 20800.0 |
2020-06-03 | 21000.0 | 20400.0 | 20800.0 | 20550.0 | 460500.0 | 20550.0 |
2020-06-02 | 21350.0 | 20800.0 | 21200.0 | 20800.0 | 508070.0 | 20800.0 |
2020-06-01 | 21500.0 | 20900.0 | 21000.0 | 21100.0 | 428850.0 | 21100.0 |
2020-05-29 | 21150.0 | 20800.0 | 21100.0 | 21000.0 | 474540.0 | 21000.0 |
2020-05-28 | 21800.0 | 21350.0 | 21800.0 | 21450.0 | 427410.0 | 21450.0 |
2020-05-27 | 22300.0 | 21800.0 | 22000.0 | 21800.0 | 509140.0 | 21800.0 |
2020-05-26 | 22000.0 | 21350.0 | 21350.0 | 22000.0 | 639940.0 | 22000.0 |
2020-05-22 | 21300.0 | 20900.0 | 21000.0 | 21050.0 | 379470.0 | 21050.0 |
2020-05-21 | 21500.0 | 20950.0 | 21200.0 | 21000.0 | 4120.0 | 21000.0 |
2020-05-20 | 21500.0 | 21500.0 | 21500.0 | 21500.0 | 0.0 | 21500.0 |
2020-05-19 | 21500.0 | 21000.0 | 21000.0 | 21500.0 | 441190.0 | 21500.0 |
2020-05-18 | 21950.0 | 21950.0 | 21950.0 | 21950.0 | 0.0 | 21950.0 |
2020-05-15 | 21950.0 | 21950.0 | 21950.0 | 21950.0 | 0.0 | 21950.0 |
2020-05-14 | 22000.0 | 21450.0 | 21500.0 | 21950.0 | 481050.0 | 21950.0 |
2020-05-13 | 22000.0 | 20800.0 | 20800.0 | 21400.0 | 456820.0 | 21400.0 |
2020-05-12 | 20900.0 | 20700.0 | 20900.0 | 20800.0 | 367050.0 | 20800.0 |
2020-05-11 | 21000.0 | 20650.0 | 20650.0 | 20900.0 | 369140.0 | 20900.0 |
2020-05-08 | 21350.0 | 20200.0 | 20300.0 | 20650.0 | 553660.0 | 20650.0 |
2020-05-07 | 20550.0 | 20100.0 | 20550.0 | 20300.0 | 327180.0 | 20300.0 |
2020-05-06 | 20550.0 | 20150.0 | 20450.0 | 20550.0 | 347370.0 | 20550.0 |
2020-05-05 | 21000.0 | 20100.0 | 20700.0 | 20550.0 | 312000.0 | 20550.0 |
2020-05-04 | 21000.0 | 19500.0 | 20800.0 | 20700.0 | 303740.0 | 20700.0 |
2020-04-30 | 20800.0 | 20800.0 | 20800.0 | 20800.0 | 0.0 | 20800.0 |
2020-04-29 | 21000.0 | 20400.0 | 20500.0 | 20800.0 | 330500.0 | 20800.0 |
2020-04-28 | 20450.0 | 20200.0 | 20200.0 | 20400.0 | 338410.0 | 20400.0 |
2020-04-27 | 20400.0 | 20000.0 | 20300.0 | 20200.0 | 310400.0 | 20200.0 |
2020-04-24 | 20400.0 | 20200.0 | 20300.0 | 20300.0 | 326720.0 | 20300.0 |
2020-04-23 | 20500.0 | 20200.0 | 20200.0 | 20300.0 | 321860.0 | 20300.0 |
2020-04-22 | 20250.0 | 19750.0 | 20200.0 | 20200.0 | 332230.0 | 20200.0 |
2020-04-21 | 20700.0 | 19300.0 | 20700.0 | 20200.0 | 322000.0 | 20200.0 |
2020-04-20 | 20800.0 | 20500.0 | 20500.0 | 20700.0 | 344000.0 | 20700.0 |
2020-04-17 | 20600.0 | 20200.0 | 20200.0 | 20500.0 | 307180.0 | 20500.0 |
2020-04-16 | 20500.0 | 20000.0 | 20500.0 | 20150.0 | 326510.0 | 20150.0 |
2020-04-15 | 20850.0 | 20500.0 | 20850.0 | 20500.0 | 313010.0 | 20500.0 |
2020-04-14 | 21450.0 | 20750.0 | 21000.0 | 20850.0 | 307920.0 | 20850.0 |
2020-04-13 | 21500.0 | 20850.0 | 20900.0 | 20950.0 | 329050.0 | 20950.0 |
2020-04-09 | 20900.0 | 20350.0 | 20500.0 | 20900.0 | 324680.0 | 20900.0 |
2020-04-08 | 20600.0 | 20350.0 | 20600.0 | 20500.0 | 325170.0 | 20500.0 |
2020-04-07 | 21500.0 | 20400.0 | 20850.0 | 20800.0 | 334500.0 | 20800.0 |
2020-04-06 | 21000.0 | 19800.0 | 19900.0 | 20800.0 | 346960.0 | 20800.0 |
2020-04-03 | 19900.0 | 19650.0 | 19800.0 | 19800.0 | 297210.0 | 19800.0 |
2020-04-02 | 19900.0 | 19900.0 | 19900.0 | 19900.0 | 0.0 | 19900.0 |
2020-04-01 | 20000.0 | 19550.0 | 20000.0 | 19900.0 | 325390.0 | 19900.0 |
2020-03-31 | 20000.0 | 18600.0 | 20000.0 | 20000.0 | 281720.0 | 20000.0 |
2020-03-30 | 20000.0 | 18600.0 | 19000.0 | 20000.0 | 342000.0 | 20000.0 |
2020-03-27 | 20500.0 | 19000.0 | 20000.0 | 20000.0 | 330440.0 | 20000.0 |
2020-03-26 | 20200.0 | 19600.0 | 20200.0 | 20000.0 | 170820.0 | 20000.0 |
2020-03-25 | 20400.0 | 19200.0 | 19200.0 | 20100.0 | 245600.0 | 20100.0 |
2020-03-24 | 19300.0 | 18500.0 | 19300.0 | 19150.0 | 316100.0 | 19150.0 |
2020-03-23 | 20600.0 | 19100.0 | 20300.0 | 19300.0 | 303330.0 | 19300.0 |
2020-03-20 | 20700.0 | 20300.0 | 20550.0 | 20300.0 | 343920.0 | 20300.0 |
2020-03-19 | 21000.0 | 20500.0 | 20950.0 | 20550.0 | 334620.0 | 20550.0 |
2020-03-18 | 21400.0 | 20450.0 | 20450.0 | 20950.0 | 324480.0 | 20950.0 |
2020-03-17 | 20600.0 | 20300.0 | 20300.0 | 20450.0 | 332110.0 | 20450.0 |
2020-03-16 | 21350.0 | 20300.0 | 21000.0 | 20300.0 | 315640.0 | 20300.0 |
2020-03-13 | 21100.0 | 19650.0 | 21000.0 | 21000.0 | 315500.0 | 21000.0 |
2020-03-12 | 21650.0 | 20500.0 | 21600.0 | 21100.0 | 277460.0 | 21100.0 |
2020-03-11 | 21600.0 | 21000.0 | 21300.0 | 21600.0 | 310780.0 | 21600.0 |
2020-03-10 | 21400.0 | 20700.0 | 21000.0 | 21400.0 | 317490.0 | 21400.0 |
2020-03-09 | 23150.0 | 21650.0 | 23000.0 | 21650.0 | 281650.0 | 21650.0 |
2020-03-06 | 23550.0 | 22500.0 | 23550.0 | 23250.0 | 368570.0 | 23250.0 |
2020-03-05 | 24000.0 | 22650.0 | 22650.0 | 23550.0 | 431470.0 | 23550.0 |
2020-03-04 | 22450.0 | 21000.0 | 21000.0 | 22450.0 | 427690.0 | 22450.0 |
2020-03-03 | 21000.0 | 19950.0 | 20200.0 | 21000.0 | 369170.0 | 21000.0 |
2020-03-02 | 21000.0 | 20200.0 | 21000.0 | 20200.0 | 298090.0 | 20200.0 |
2020-02-28 | 22000.0 | 20600.0 | 21900.0 | 21000.0 | 328540.0 | 21000.0 |
2020-02-27 | 22300.0 | 21950.0 | 22200.0 | 22000.0 | 331410.0 | 22000.0 |
2020-02-26 | 22700.0 | 22000.0 | 22100.0 | 22200.0 | 305180.0 | 22200.0 |
2020-02-25 | 23200.0 | 22600.0 | 23100.0 | 22600.0 | 308880.0 | 22600.0 |
2020-02-24 | 23700.0 | 23100.0 | 23500.0 | 23100.0 | 311790.0 | 23100.0 |
2020-02-21 | 23800.0 | 23300.0 | 23750.0 | 23500.0 | 340740.0 | 23500.0 |
2020-02-20 | 24000.0 | 23600.0 | 23650.0 | 23750.0 | 319290.0 | 23750.0 |
2020-02-19 | 24000.0 | 23500.0 | 23600.0 | 23650.0 | 313260.0 | 23650.0 |
2020-02-18 | 24150.0 | 22950.0 | 24000.0 | 23600.0 | 307110.0 | 23600.0 |