名前 | Globalstar Inc. Common Stock |
ティッカー | GSAT |
国 | United States |
上場年 | 2006.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.55 | 2.2 | 2.5 | 2.33 | 45302300.0 | 2.33 |
2021-02-12 | 2.48 | 1.92 | 2.08 | 2.48 | 72871800.0 | 2.48 |
2021-02-11 | 2.58 | 2.0 | 2.47 | 2.21 | 97370900.0 | 2.21 |
2021-02-10 | 2.98 | 2.26 | 2.91 | 2.4 | 309851900.0 | 2.4 |
2021-02-09 | 2.25 | 1.23 | 1.28 | 2.08 | 294203800.0 | 2.08 |
2021-02-08 | 1.26 | 1.19 | 1.23 | 1.23 | 29155900.0 | 1.23 |
2021-02-05 | 1.2 | 1.11 | 1.12 | 1.17 | 26924900.0 | 1.17 |
2021-02-04 | 1.12 | 1.08 | 1.12 | 1.1 | 15527600.0 | 1.1 |
2021-02-03 | 1.14 | 1.04 | 1.07 | 1.08 | 27994600.0 | 1.08 |
2021-02-02 | 1.09 | 1.03 | 1.09 | 1.04 | 13296200.0 | 1.04 |
2021-02-01 | 1.08 | 1.01 | 1.07 | 1.06 | 20955600.0 | 1.06 |
2021-01-29 | 1.13 | 1.02 | 1.08 | 1.05 | 23290200.0 | 1.05 |
2021-01-28 | 1.22 | 1.03 | 1.04 | 1.13 | 37273200.0 | 1.13 |
2021-01-27 | 1.14 | 1.02 | 1.06 | 1.02 | 42754900.0 | 1.02 |
2021-01-26 | 1.25 | 1.12 | 1.25 | 1.14 | 38918500.0 | 1.14 |
2021-01-25 | 1.37 | 1.1 | 1.18 | 1.19 | 82561700.0 | 1.19 |
2021-01-22 | 1.15 | 1.01 | 1.09 | 1.04 | 86884400.0 | 1.04 |
2021-01-21 | 1.43 | 1.22 | 1.36 | 1.24 | 78956700.0 | 1.24 |
2021-01-20 | 1.48 | 0.92 | 0.97 | 1.37 | 168537200.0 | 1.37 |
2021-01-19 | 0.97 | 0.9 | 0.93 | 0.92 | 36893700.0 | 0.92 |
2021-01-15 | 1.01 | 0.87 | 0.95 | 0.87 | 29098200.0 | 0.87 |
2021-01-14 | 0.96 | 0.85 | 0.95 | 0.93 | 48325500.0 | 0.93 |
2021-01-13 | 1.17 | 0.81 | 1.05 | 0.84 | 124273100.0 | 0.84 |
2021-01-12 | 0.92 | 0.53 | 0.54 | 0.89 | 156185400.0 | 0.89 |
2021-01-11 | 0.56 | 0.5 | 0.56 | 0.55 | 21582000.0 | 0.55 |
2021-01-08 | 0.63 | 0.48 | 0.57 | 0.56 | 132584000.0 | 0.56 |
2021-01-07 | 0.42 | 0.38 | 0.41 | 0.4 | 21989600.0 | 0.4 |
2021-01-06 | 0.45 | 0.38 | 0.4 | 0.42 | 27755000.0 | 0.42 |
2021-01-05 | 0.4 | 0.35 | 0.35 | 0.39 | 6421400.0 | 0.39 |
2021-01-04 | 0.35 | 0.33 | 0.33 | 0.34 | 2253500.0 | 0.34 |
2020-12-31 | 0.36 | 0.34 | 0.35 | 0.34 | 2335400.0 | 0.34 |
2020-12-30 | 0.37 | 0.34 | 0.36 | 0.35 | 1990400.0 | 0.35 |
2020-12-29 | 0.38 | 0.33 | 0.37 | 0.36 | 2986200.0 | 0.36 |
2020-12-28 | 0.39 | 0.36 | 0.38 | 0.37 | 2380300.0 | 0.37 |
2020-12-24 | 0.39 | 0.37 | 0.39 | 0.38 | 1539200.0 | 0.38 |
2020-12-23 | 0.41 | 0.38 | 0.39 | 0.38 | 6028000.0 | 0.38 |
2020-12-22 | 0.39 | 0.35 | 0.36 | 0.38 | 5723700.0 | 0.38 |
2020-12-21 | 0.36 | 0.32 | 0.33 | 0.36 | 3433600.0 | 0.36 |
2020-12-18 | 0.37 | 0.33 | 0.36 | 0.33 | 2624900.0 | 0.33 |
2020-12-17 | 0.37 | 0.34 | 0.34 | 0.36 | 4389100.0 | 0.36 |
2020-12-16 | 0.35 | 0.32 | 0.32 | 0.34 | 3969500.0 | 0.34 |
2020-12-15 | 0.33 | 0.32 | 0.32 | 0.33 | 1404900.0 | 0.33 |
2020-12-14 | 0.33 | 0.32 | 0.32 | 0.32 | 863200.0 | 0.32 |
2020-12-11 | 0.33 | 0.32 | 0.32 | 0.32 | 1204800.0 | 0.32 |
2020-12-10 | 0.33 | 0.31 | 0.32 | 0.32 | 1574800.0 | 0.32 |
2020-12-09 | 0.33 | 0.32 | 0.33 | 0.32 | 1913600.0 | 0.32 |
2020-12-08 | 0.32 | 0.31 | 0.32 | 0.32 | 1269300.0 | 0.32 |
2020-12-07 | 0.34 | 0.31 | 0.34 | 0.31 | 4939600.0 | 0.31 |
2020-12-04 | 0.33 | 0.32 | 0.32 | 0.33 | 933500.0 | 0.33 |
2020-12-03 | 0.34 | 0.32 | 0.33 | 0.32 | 1455200.0 | 0.32 |
2020-12-02 | 0.34 | 0.33 | 0.34 | 0.33 | 1088900.0 | 0.33 |
2020-12-01 | 0.34 | 0.32 | 0.32 | 0.34 | 2722500.0 | 0.34 |
2020-11-30 | 0.32 | 0.31 | 0.31 | 0.32 | 2865900.0 | 0.32 |
2020-11-27 | 0.32 | 0.31 | 0.32 | 0.31 | 965800.0 | 0.31 |
2020-11-25 | 0.32 | 0.31 | 0.31 | 0.32 | 1217900.0 | 0.32 |
2020-11-24 | 0.32 | 0.3 | 0.31 | 0.31 | 2170900.0 | 0.31 |
2020-11-23 | 0.32 | 0.31 | 0.32 | 0.31 | 1263000.0 | 0.31 |
2020-11-20 | 0.32 | 0.31 | 0.31 | 0.31 | 2255400.0 | 0.31 |
2020-11-19 | 0.32 | 0.31 | 0.32 | 0.32 | 781100.0 | 0.32 |
2020-11-18 | 0.32 | 0.31 | 0.31 | 0.32 | 1975300.0 | 0.32 |
2020-11-17 | 0.32 | 0.31 | 0.32 | 0.31 | 1860600.0 | 0.31 |
2020-11-16 | 0.33 | 0.31 | 0.33 | 0.31 | 3341800.0 | 0.31 |
2020-11-13 | 0.34 | 0.32 | 0.33 | 0.32 | 812600.0 | 0.32 |
2020-11-12 | 0.34 | 0.33 | 0.33 | 0.33 | 1156000.0 | 0.33 |
2020-11-11 | 0.34 | 0.32 | 0.33 | 0.33 | 1290800.0 | 0.33 |
2020-11-10 | 0.34 | 0.32 | 0.33 | 0.33 | 1291600.0 | 0.33 |
2020-11-09 | 0.36 | 0.32 | 0.34 | 0.33 | 2295400.0 | 0.33 |
2020-11-06 | 0.35 | 0.31 | 0.31 | 0.34 | 6441300.0 | 0.34 |
2020-11-05 | 0.31 | 0.3 | 0.3 | 0.3 | 2010700.0 | 0.3 |
2020-11-04 | 0.31 | 0.3 | 0.31 | 0.3 | 619100.0 | 0.3 |
2020-11-03 | 0.31 | 0.3 | 0.3 | 0.3 | 686000.0 | 0.3 |
2020-11-02 | 0.31 | 0.29 | 0.31 | 0.3 | 1207300.0 | 0.3 |
2020-10-30 | 0.31 | 0.3 | 0.31 | 0.3 | 1015200.0 | 0.3 |
2020-10-29 | 0.31 | 0.3 | 0.31 | 0.3 | 1232200.0 | 0.3 |
2020-10-28 | 0.31 | 0.3 | 0.31 | 0.3 | 1369400.0 | 0.3 |
2020-10-27 | 0.31 | 0.3 | 0.31 | 0.3 | 1529300.0 | 0.3 |
2020-10-26 | 0.31 | 0.3 | 0.31 | 0.3 | 942100.0 | 0.3 |
2020-10-23 | 0.32 | 0.31 | 0.31 | 0.31 | 1048000.0 | 0.31 |
2020-10-22 | 0.31 | 0.31 | 0.31 | 0.31 | 908600.0 | 0.31 |
2020-10-21 | 0.31 | 0.31 | 0.31 | 0.31 | 550900.0 | 0.31 |
2020-10-20 | 0.32 | 0.31 | 0.31 | 0.31 | 976700.0 | 0.31 |
2020-10-19 | 0.33 | 0.31 | 0.32 | 0.31 | 1622100.0 | 0.31 |
2020-10-16 | 0.32 | 0.31 | 0.31 | 0.32 | 1135600.0 | 0.32 |
2020-10-15 | 0.32 | 0.3 | 0.32 | 0.31 | 912900.0 | 0.31 |
2020-10-14 | 0.33 | 0.31 | 0.33 | 0.32 | 1589800.0 | 0.32 |
2020-10-13 | 0.34 | 0.31 | 0.31 | 0.32 | 4717300.0 | 0.32 |
2020-10-12 | 0.32 | 0.31 | 0.31 | 0.31 | 934600.0 | 0.31 |
2020-10-09 | 0.33 | 0.31 | 0.31 | 0.31 | 1408100.0 | 0.31 |
2020-10-08 | 0.32 | 0.31 | 0.31 | 0.31 | 798500.0 | 0.31 |
2020-10-07 | 0.32 | 0.31 | 0.32 | 0.31 | 1118400.0 | 0.31 |
2020-10-06 | 0.34 | 0.3 | 0.31 | 0.31 | 5792700.0 | 0.31 |
2020-10-05 | 0.32 | 0.3 | 0.32 | 0.3 | 1032000.0 | 0.3 |
2020-10-02 | 0.31 | 0.3 | 0.3 | 0.3 | 857200.0 | 0.3 |
2020-10-01 | 0.31 | 0.3 | 0.3 | 0.31 | 785400.0 | 0.31 |
2020-09-30 | 0.32 | 0.3 | 0.31 | 0.31 | 853500.0 | 0.31 |
2020-09-29 | 0.32 | 0.3 | 0.3 | 0.31 | 891100.0 | 0.31 |
2020-09-28 | 0.31 | 0.3 | 0.31 | 0.3 | 1110400.0 | 0.3 |
2020-09-25 | 0.31 | 0.3 | 0.3 | 0.3 | 660400.0 | 0.3 |
2020-09-24 | 0.32 | 0.3 | 0.31 | 0.3 | 1778600.0 | 0.3 |
2020-09-23 | 0.33 | 0.31 | 0.33 | 0.32 | 1656100.0 | 0.32 |
2020-09-22 | 0.34 | 0.32 | 0.32 | 0.34 | 979600.0 | 0.34 |
2020-09-21 | 0.33 | 0.31 | 0.33 | 0.33 | 1391700.0 | 0.33 |
2020-09-18 | 0.34 | 0.32 | 0.33 | 0.34 | 2305600.0 | 0.34 |
2020-09-17 | 0.33 | 0.32 | 0.32 | 0.33 | 1236200.0 | 0.33 |
2020-09-16 | 0.33 | 0.31 | 0.31 | 0.33 | 1472600.0 | 0.33 |
2020-09-15 | 0.31 | 0.3 | 0.31 | 0.31 | 969600.0 | 0.31 |
2020-09-14 | 0.31 | 0.3 | 0.31 | 0.31 | 1664800.0 | 0.31 |
2020-09-11 | 0.31 | 0.3 | 0.3 | 0.31 | 1059800.0 | 0.31 |
2020-09-10 | 0.32 | 0.3 | 0.31 | 0.31 | 2468000.0 | 0.31 |
2020-09-09 | 0.3 | 0.3 | 0.3 | 0.3 | 1395800.0 | 0.3 |
2020-09-08 | 0.32 | 0.3 | 0.31 | 0.3 | 2371800.0 | 0.3 |
2020-09-04 | 0.32 | 0.31 | 0.32 | 0.31 | 2281500.0 | 0.31 |
2020-09-03 | 0.33 | 0.32 | 0.33 | 0.32 | 1374300.0 | 0.32 |
2020-09-02 | 0.33 | 0.32 | 0.32 | 0.33 | 1090200.0 | 0.33 |
2020-09-01 | 0.33 | 0.32 | 0.33 | 0.32 | 1863900.0 | 0.32 |
2020-08-31 | 0.34 | 0.32 | 0.34 | 0.33 | 2370400.0 | 0.33 |
2020-08-28 | 0.34 | 0.32 | 0.33 | 0.33 | 1360100.0 | 0.33 |
2020-08-27 | 0.34 | 0.33 | 0.34 | 0.33 | 1298500.0 | 0.33 |
2020-08-26 | 0.37 | 0.32 | 0.33 | 0.34 | 5564400.0 | 0.34 |
2020-08-25 | 0.33 | 0.31 | 0.33 | 0.32 | 1475000.0 | 0.32 |
2020-08-24 | 0.34 | 0.32 | 0.32 | 0.32 | 1971300.0 | 0.32 |
2020-08-21 | 0.34 | 0.33 | 0.34 | 0.33 | 2483400.0 | 0.33 |
2020-08-20 | 0.35 | 0.34 | 0.35 | 0.34 | 1440900.0 | 0.34 |
2020-08-19 | 0.35 | 0.34 | 0.35 | 0.34 | 1696500.0 | 0.34 |
2020-08-18 | 0.37 | 0.34 | 0.37 | 0.35 | 1664700.0 | 0.35 |
2020-08-17 | 0.37 | 0.35 | 0.35 | 0.36 | 1638000.0 | 0.36 |
2020-08-14 | 0.36 | 0.35 | 0.36 | 0.35 | 2137000.0 | 0.35 |
2020-08-13 | 0.38 | 0.36 | 0.37 | 0.37 | 1734600.0 | 0.37 |
2020-08-12 | 0.38 | 0.36 | 0.38 | 0.38 | 3170100.0 | 0.38 |
2020-08-11 | 0.4 | 0.38 | 0.38 | 0.38 | 6024700.0 | 0.38 |
2020-08-10 | 0.38 | 0.36 | 0.36 | 0.38 | 3047700.0 | 0.38 |
2020-08-07 | 0.39 | 0.37 | 0.39 | 0.37 | 4035200.0 | 0.37 |
2020-08-06 | 0.4 | 0.37 | 0.38 | 0.39 | 6680500.0 | 0.39 |
2020-08-05 | 0.39 | 0.37 | 0.38 | 0.38 | 4273700.0 | 0.38 |
2020-08-04 | 0.39 | 0.37 | 0.38 | 0.37 | 7671900.0 | 0.37 |
2020-08-03 | 0.41 | 0.37 | 0.41 | 0.39 | 8879500.0 | 0.39 |
2020-07-31 | 0.42 | 0.36 | 0.37 | 0.39 | 16117000.0 | 0.39 |
2020-07-30 | 0.37 | 0.35 | 0.37 | 0.36 | 1561700.0 | 0.36 |
2020-07-29 | 0.37 | 0.35 | 0.35 | 0.37 | 3321100.0 | 0.37 |
2020-07-28 | 0.36 | 0.35 | 0.35 | 0.35 | 1833800.0 | 0.35 |
2020-07-27 | 0.38 | 0.35 | 0.38 | 0.36 | 3094800.0 | 0.36 |
2020-07-24 | 0.38 | 0.35 | 0.35 | 0.37 | 4287900.0 | 0.37 |
2020-07-23 | 0.36 | 0.34 | 0.35 | 0.36 | 4514600.0 | 0.36 |
2020-07-22 | 0.35 | 0.34 | 0.34 | 0.35 | 2746900.0 | 0.35 |
2020-07-21 | 0.35 | 0.34 | 0.34 | 0.35 | 3315400.0 | 0.35 |
2020-07-20 | 0.35 | 0.33 | 0.35 | 0.34 | 3957600.0 | 0.34 |
2020-07-17 | 0.35 | 0.34 | 0.35 | 0.35 | 2994000.0 | 0.35 |
2020-07-16 | 0.35 | 0.34 | 0.35 | 0.35 | 3358400.0 | 0.35 |
2020-07-15 | 0.38 | 0.34 | 0.37 | 0.35 | 7658300.0 | 0.35 |
2020-07-14 | 0.41 | 0.36 | 0.4 | 0.37 | 5779500.0 | 0.37 |
2020-07-13 | 0.42 | 0.36 | 0.38 | 0.38 | 12330400.0 | 0.38 |
2020-07-10 | 0.36 | 0.33 | 0.34 | 0.36 | 7068600.0 | 0.36 |
2020-07-09 | 0.37 | 0.34 | 0.36 | 0.34 | 5721300.0 | 0.34 |
2020-07-08 | 0.37 | 0.35 | 0.35 | 0.35 | 9827200.0 | 0.35 |
2020-07-07 | 0.49 | 0.35 | 0.48 | 0.37 | 36574400.0 | 0.37 |
2020-07-06 | 0.6 | 0.32 | 0.33 | 0.43 | 120136000.0 | 0.43 |
2020-07-02 | 0.33 | 0.31 | 0.32 | 0.31 | 2450500.0 | 0.31 |
2020-07-01 | 0.34 | 0.31 | 0.34 | 0.32 | 2699100.0 | 0.32 |
2020-06-30 | 0.33 | 0.3 | 0.31 | 0.33 | 4481500.0 | 0.33 |
2020-06-29 | 0.31 | 0.3 | 0.3 | 0.31 | 2117900.0 | 0.31 |
2020-06-26 | 0.32 | 0.3 | 0.32 | 0.31 | 3994000.0 | 0.31 |
2020-06-25 | 0.31 | 0.3 | 0.3 | 0.31 | 3559600.0 | 0.31 |
2020-06-24 | 0.32 | 0.3 | 0.31 | 0.31 | 4927100.0 | 0.31 |
2020-06-23 | 0.34 | 0.32 | 0.34 | 0.32 | 7608500.0 | 0.32 |
2020-06-22 | 0.38 | 0.33 | 0.34 | 0.33 | 8837800.0 | 0.33 |
2020-06-19 | 0.43 | 0.33 | 0.43 | 0.33 | 20963300.0 | 0.33 |
2020-06-18 | 0.6 | 0.33 | 0.33 | 0.39 | 57985300.0 | 0.39 |
2020-06-17 | 0.37 | 0.32 | 0.37 | 0.32 | 1888600.0 | 0.32 |
2020-06-16 | 0.38 | 0.35 | 0.36 | 0.36 | 2038600.0 | 0.36 |
2020-06-15 | 0.35 | 0.32 | 0.34 | 0.35 | 1626400.0 | 0.35 |
2020-06-12 | 0.35 | 0.33 | 0.33 | 0.34 | 779100.0 | 0.34 |
2020-06-11 | 0.35 | 0.31 | 0.35 | 0.33 | 2195400.0 | 0.33 |
2020-06-10 | 0.38 | 0.36 | 0.37 | 0.37 | 1898700.0 | 0.37 |
2020-06-09 | 0.4 | 0.36 | 0.39 | 0.38 | 3092100.0 | 0.38 |
2020-06-08 | 0.41 | 0.35 | 0.35 | 0.4 | 5832600.0 | 0.4 |
2020-06-05 | 0.37 | 0.34 | 0.35 | 0.35 | 4512900.0 | 0.35 |
2020-06-04 | 0.36 | 0.3 | 0.31 | 0.32 | 9097600.0 | 0.32 |
2020-06-03 | 0.34 | 0.31 | 0.33 | 0.32 | 3946000.0 | 0.32 |
2020-06-02 | 0.36 | 0.31 | 0.32 | 0.33 | 12524900.0 | 0.33 |
2020-06-01 | 0.32 | 0.31 | 0.31 | 0.32 | 640000.0 | 0.32 |
2020-05-29 | 0.33 | 0.3 | 0.31 | 0.3 | 3202200.0 | 0.3 |
2020-05-28 | 0.33 | 0.31 | 0.33 | 0.31 | 630500.0 | 0.31 |
2020-05-27 | 0.34 | 0.31 | 0.33 | 0.31 | 768400.0 | 0.31 |
2020-05-26 | 0.35 | 0.33 | 0.33 | 0.34 | 1346200.0 | 0.34 |
2020-05-22 | 0.32 | 0.3 | 0.31 | 0.32 | 1001900.0 | 0.32 |
2020-05-21 | 0.31 | 0.29 | 0.3 | 0.3 | 862100.0 | 0.3 |
2020-05-20 | 0.31 | 0.29 | 0.29 | 0.3 | 695600.0 | 0.3 |
2020-05-19 | 0.31 | 0.29 | 0.3 | 0.3 | 568500.0 | 0.3 |
2020-05-18 | 0.31 | 0.29 | 0.29 | 0.31 | 844900.0 | 0.31 |
2020-05-15 | 0.3 | 0.28 | 0.29 | 0.29 | 592200.0 | 0.29 |
2020-05-14 | 0.3 | 0.28 | 0.28 | 0.3 | 917600.0 | 0.3 |
2020-05-13 | 0.31 | 0.29 | 0.3 | 0.29 | 880400.0 | 0.29 |
2020-05-12 | 0.32 | 0.3 | 0.3 | 0.3 | 547000.0 | 0.3 |
2020-05-11 | 0.33 | 0.3 | 0.32 | 0.3 | 857900.0 | 0.3 |
2020-05-08 | 0.32 | 0.31 | 0.31 | 0.32 | 860500.0 | 0.32 |
2020-05-07 | 0.32 | 0.3 | 0.31 | 0.32 | 719900.0 | 0.32 |
2020-05-06 | 0.32 | 0.3 | 0.32 | 0.31 | 571700.0 | 0.31 |
2020-05-05 | 0.32 | 0.31 | 0.31 | 0.31 | 928500.0 | 0.31 |
2020-05-04 | 0.32 | 0.3 | 0.32 | 0.31 | 851700.0 | 0.31 |
2020-05-01 | 0.33 | 0.32 | 0.33 | 0.32 | 571100.0 | 0.32 |
2020-04-30 | 0.34 | 0.31 | 0.34 | 0.32 | 828300.0 | 0.32 |
2020-04-29 | 0.35 | 0.32 | 0.34 | 0.33 | 1601900.0 | 0.33 |
2020-04-28 | 0.34 | 0.32 | 0.32 | 0.34 | 2423300.0 | 0.34 |
2020-04-27 | 0.32 | 0.31 | 0.32 | 0.32 | 1083800.0 | 0.32 |
2020-04-24 | 0.31 | 0.31 | 0.31 | 0.31 | 418300.0 | 0.31 |
2020-04-23 | 0.31 | 0.29 | 0.29 | 0.31 | 569700.0 | 0.31 |
2020-04-22 | 0.31 | 0.29 | 0.31 | 0.3 | 1358500.0 | 0.3 |
2020-04-21 | 0.32 | 0.3 | 0.31 | 0.3 | 412400.0 | 0.3 |
2020-04-20 | 0.32 | 0.3 | 0.3 | 0.31 | 2332700.0 | 0.31 |
2020-04-17 | 0.3 | 0.29 | 0.3 | 0.3 | 1029900.0 | 0.3 |
2020-04-16 | 0.3 | 0.29 | 0.3 | 0.29 | 1218300.0 | 0.29 |
2020-04-15 | 0.31 | 0.29 | 0.31 | 0.29 | 1162300.0 | 0.29 |
2020-04-14 | 0.32 | 0.3 | 0.32 | 0.31 | 1357800.0 | 0.31 |
2020-04-13 | 0.31 | 0.3 | 0.3 | 0.31 | 588000.0 | 0.31 |
2020-04-09 | 0.31 | 0.29 | 0.3 | 0.3 | 958200.0 | 0.3 |
2020-04-08 | 0.3 | 0.28 | 0.29 | 0.3 | 723200.0 | 0.3 |
2020-04-07 | 0.31 | 0.29 | 0.3 | 0.29 | 971700.0 | 0.29 |
2020-04-06 | 0.3 | 0.28 | 0.29 | 0.29 | 1866600.0 | 0.29 |
2020-04-03 | 0.3 | 0.28 | 0.3 | 0.28 | 839000.0 | 0.28 |
2020-04-02 | 0.31 | 0.29 | 0.29 | 0.29 | 1334900.0 | 0.29 |
2020-04-01 | 0.29 | 0.27 | 0.27 | 0.29 | 918700.0 | 0.29 |
2020-03-31 | 0.31 | 0.28 | 0.31 | 0.29 | 1229500.0 | 0.29 |
2020-03-30 | 0.34 | 0.3 | 0.34 | 0.31 | 1458800.0 | 0.31 |
2020-03-27 | 0.39 | 0.34 | 0.38 | 0.34 | 1995800.0 | 0.34 |
2020-03-26 | 0.39 | 0.32 | 0.35 | 0.38 | 1509100.0 | 0.38 |
2020-03-25 | 0.36 | 0.29 | 0.3 | 0.34 | 2252900.0 | 0.34 |
2020-03-24 | 0.4 | 0.28 | 0.39 | 0.3 | 5073600.0 | 0.3 |
2020-03-23 | 0.3 | 0.25 | 0.27 | 0.26 | 1279900.0 | 0.26 |
2020-03-20 | 0.3 | 0.27 | 0.29 | 0.27 | 1384600.0 | 0.27 |
2020-03-19 | 0.3 | 0.27 | 0.27 | 0.29 | 1547000.0 | 0.29 |
2020-03-18 | 0.3 | 0.23 | 0.29 | 0.27 | 1770200.0 | 0.27 |
2020-03-17 | 0.32 | 0.27 | 0.28 | 0.3 | 1693200.0 | 0.3 |
2020-03-16 | 0.32 | 0.26 | 0.28 | 0.27 | 1909300.0 | 0.27 |
2020-03-13 | 0.31 | 0.28 | 0.3 | 0.31 | 1612300.0 | 0.31 |
2020-03-12 | 0.3 | 0.27 | 0.29 | 0.29 | 1114500.0 | 0.29 |
2020-03-11 | 0.32 | 0.3 | 0.31 | 0.31 | 1209000.0 | 0.31 |
2020-03-10 | 0.35 | 0.27 | 0.33 | 0.31 | 2622700.0 | 0.31 |
2020-03-09 | 0.4 | 0.32 | 0.37 | 0.32 | 2819800.0 | 0.32 |
2020-03-06 | 0.41 | 0.39 | 0.39 | 0.39 | 783300.0 | 0.39 |
2020-03-05 | 0.43 | 0.39 | 0.43 | 0.4 | 1638600.0 | 0.4 |
2020-03-04 | 0.44 | 0.42 | 0.44 | 0.43 | 739300.0 | 0.43 |
2020-03-03 | 0.44 | 0.42 | 0.44 | 0.44 | 540900.0 | 0.44 |
2020-03-02 | 0.44 | 0.4 | 0.41 | 0.42 | 1925400.0 | 0.42 |
2020-02-28 | 0.41 | 0.38 | 0.41 | 0.41 | 2167300.0 | 0.41 |
2020-02-27 | 0.48 | 0.4 | 0.46 | 0.42 | 2327000.0 | 0.42 |
2020-02-26 | 0.48 | 0.43 | 0.45 | 0.47 | 1974100.0 | 0.47 |
2020-02-25 | 0.51 | 0.44 | 0.44 | 0.44 | 3452500.0 | 0.44 |
2020-02-24 | 0.45 | 0.43 | 0.43 | 0.43 | 1028600.0 | 0.43 |
2020-02-21 | 0.48 | 0.45 | 0.47 | 0.46 | 1090000.0 | 0.46 |
2020-02-20 | 0.47 | 0.42 | 0.42 | 0.46 | 1133300.0 | 0.46 |
2020-02-19 | 0.44 | 0.42 | 0.44 | 0.42 | 1132200.0 | 0.42 |
2020-02-18 | 0.45 | 0.43 | 0.44 | 0.43 | 595800.0 | 0.43 |