名前 | Gran Tierra Energy Inc. Common Stock |
ティッカー | GTE |
国 | Canada |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.11 | 1.05 | 1.1 | 1.08 | 34693300.0 | 1.08 |
2021-02-12 | 1.07 | 0.95 | 0.96 | 1.03 | 37453400.0 | 1.03 |
2021-02-11 | 1.23 | 1.05 | 1.23 | 1.06 | 77011100.0 | 1.06 |
2021-02-10 | 1.06 | 0.86 | 0.95 | 1.01 | 107299100.0 | 1.01 |
2021-02-09 | 0.86 | 0.78 | 0.84 | 0.82 | 59142200.0 | 0.82 |
2021-02-08 | 0.78 | 0.65 | 0.67 | 0.76 | 63959500.0 | 0.76 |
2021-02-05 | 0.67 | 0.62 | 0.64 | 0.65 | 23201500.0 | 0.65 |
2021-02-04 | 0.66 | 0.62 | 0.65 | 0.63 | 22970700.0 | 0.63 |
2021-02-03 | 0.67 | 0.63 | 0.65 | 0.65 | 22636400.0 | 0.65 |
2021-02-02 | 0.71 | 0.62 | 0.69 | 0.63 | 41793100.0 | 0.63 |
2021-02-01 | 0.7 | 0.58 | 0.64 | 0.65 | 80203600.0 | 0.65 |
2021-01-29 | 0.78 | 0.57 | 0.66 | 0.59 | 89009600.0 | 0.59 |
2021-01-28 | 0.96 | 0.51 | 0.52 | 0.63 | 372982300.0 | 0.63 |
2021-01-27 | 0.51 | 0.42 | 0.45 | 0.48 | 16429200.0 | 0.48 |
2021-01-26 | 0.5 | 0.47 | 0.49 | 0.47 | 9490300.0 | 0.47 |
2021-01-25 | 0.52 | 0.46 | 0.5 | 0.49 | 10735600.0 | 0.49 |
2021-01-22 | 0.51 | 0.49 | 0.5 | 0.5 | 6087600.0 | 0.5 |
2021-01-21 | 0.52 | 0.49 | 0.51 | 0.51 | 10325500.0 | 0.51 |
2021-01-20 | 0.54 | 0.51 | 0.54 | 0.51 | 7822400.0 | 0.51 |
2021-01-19 | 0.54 | 0.5 | 0.52 | 0.53 | 12453500.0 | 0.53 |
2021-01-15 | 0.55 | 0.51 | 0.55 | 0.51 | 8044800.0 | 0.51 |
2021-01-14 | 0.54 | 0.51 | 0.52 | 0.54 | 7664600.0 | 0.54 |
2021-01-13 | 0.57 | 0.52 | 0.57 | 0.54 | 11147700.0 | 0.54 |
2021-01-12 | 0.6 | 0.52 | 0.59 | 0.55 | 21293400.0 | 0.55 |
2021-01-11 | 0.55 | 0.45 | 0.47 | 0.54 | 23941900.0 | 0.54 |
2021-01-08 | 0.46 | 0.42 | 0.44 | 0.44 | 9585000.0 | 0.44 |
2021-01-07 | 0.43 | 0.41 | 0.43 | 0.41 | 6831800.0 | 0.41 |
2021-01-06 | 0.44 | 0.39 | 0.41 | 0.41 | 10330300.0 | 0.41 |
2021-01-05 | 0.42 | 0.37 | 0.37 | 0.42 | 18993500.0 | 0.42 |
2021-01-04 | 0.37 | 0.35 | 0.37 | 0.36 | 3566700.0 | 0.36 |
2020-12-31 | 0.37 | 0.35 | 0.36 | 0.36 | 3431100.0 | 0.36 |
2020-12-30 | 0.37 | 0.35 | 0.35 | 0.36 | 5086900.0 | 0.36 |
2020-12-29 | 0.36 | 0.34 | 0.36 | 0.35 | 4945200.0 | 0.35 |
2020-12-28 | 0.38 | 0.34 | 0.36 | 0.35 | 6172700.0 | 0.35 |
2020-12-24 | 0.37 | 0.34 | 0.37 | 0.35 | 2718200.0 | 0.35 |
2020-12-23 | 0.36 | 0.33 | 0.33 | 0.36 | 5428800.0 | 0.36 |
2020-12-22 | 0.35 | 0.33 | 0.35 | 0.33 | 4538200.0 | 0.33 |
2020-12-21 | 0.34 | 0.32 | 0.34 | 0.34 | 6530000.0 | 0.34 |
2020-12-18 | 0.38 | 0.36 | 0.38 | 0.36 | 5179800.0 | 0.36 |
2020-12-17 | 0.38 | 0.36 | 0.38 | 0.37 | 4377600.0 | 0.37 |
2020-12-16 | 0.4 | 0.37 | 0.4 | 0.37 | 6426600.0 | 0.37 |
2020-12-15 | 0.41 | 0.38 | 0.39 | 0.39 | 5237200.0 | 0.39 |
2020-12-14 | 0.46 | 0.39 | 0.43 | 0.39 | 13044500.0 | 0.39 |
2020-12-11 | 0.42 | 0.37 | 0.41 | 0.41 | 10488000.0 | 0.41 |
2020-12-10 | 0.4 | 0.36 | 0.36 | 0.39 | 13940300.0 | 0.39 |
2020-12-09 | 0.4 | 0.35 | 0.38 | 0.36 | 10211900.0 | 0.36 |
2020-12-08 | 0.42 | 0.36 | 0.41 | 0.38 | 44069300.0 | 0.38 |
2020-12-07 | 0.32 | 0.3 | 0.32 | 0.3 | 10988100.0 | 0.3 |
2020-12-04 | 0.32 | 0.29 | 0.29 | 0.31 | 7630300.0 | 0.31 |
2020-12-03 | 0.3 | 0.27 | 0.29 | 0.27 | 5546800.0 | 0.27 |
2020-12-02 | 0.29 | 0.26 | 0.28 | 0.29 | 4042600.0 | 0.29 |
2020-12-01 | 0.29 | 0.27 | 0.28 | 0.28 | 3906400.0 | 0.28 |
2020-11-30 | 0.31 | 0.28 | 0.3 | 0.28 | 7461700.0 | 0.28 |
2020-11-27 | 0.31 | 0.3 | 0.3 | 0.3 | 2328500.0 | 0.3 |
2020-11-25 | 0.31 | 0.28 | 0.31 | 0.31 | 4588800.0 | 0.31 |
2020-11-24 | 0.36 | 0.29 | 0.36 | 0.32 | 18133600.0 | 0.32 |
2020-11-23 | 0.31 | 0.24 | 0.24 | 0.31 | 12451100.0 | 0.31 |
2020-11-20 | 0.24 | 0.22 | 0.23 | 0.23 | 1837200.0 | 0.23 |
2020-11-19 | 0.23 | 0.22 | 0.23 | 0.23 | 1626700.0 | 0.23 |
2020-11-18 | 0.24 | 0.23 | 0.23 | 0.23 | 4129700.0 | 0.23 |
2020-11-17 | 0.23 | 0.22 | 0.23 | 0.23 | 3433000.0 | 0.23 |
2020-11-16 | 0.23 | 0.22 | 0.22 | 0.23 | 4061000.0 | 0.23 |
2020-11-13 | 0.22 | 0.21 | 0.22 | 0.21 | 1970900.0 | 0.21 |
2020-11-12 | 0.23 | 0.21 | 0.23 | 0.21 | 2160700.0 | 0.21 |
2020-11-11 | 0.25 | 0.23 | 0.24 | 0.23 | 3182000.0 | 0.23 |
2020-11-10 | 0.23 | 0.21 | 0.23 | 0.23 | 2722800.0 | 0.23 |
2020-11-09 | 0.23 | 0.2 | 0.21 | 0.22 | 5063100.0 | 0.22 |
2020-11-06 | 0.21 | 0.19 | 0.2 | 0.2 | 1829100.0 | 0.2 |
2020-11-05 | 0.21 | 0.2 | 0.21 | 0.2 | 1568400.0 | 0.2 |
2020-11-04 | 0.22 | 0.19 | 0.22 | 0.2 | 1524700.0 | 0.2 |
2020-11-03 | 0.22 | 0.2 | 0.2 | 0.21 | 2441100.0 | 0.21 |
2020-11-02 | 0.2 | 0.19 | 0.19 | 0.2 | 1553600.0 | 0.2 |
2020-10-30 | 0.2 | 0.19 | 0.2 | 0.19 | 1275600.0 | 0.19 |
2020-10-29 | 0.2 | 0.18 | 0.2 | 0.19 | 1367600.0 | 0.19 |
2020-10-28 | 0.21 | 0.18 | 0.2 | 0.2 | 3826400.0 | 0.2 |
2020-10-27 | 0.21 | 0.2 | 0.21 | 0.21 | 1244700.0 | 0.21 |
2020-10-26 | 0.22 | 0.2 | 0.22 | 0.21 | 1512300.0 | 0.21 |
2020-10-23 | 0.22 | 0.22 | 0.22 | 0.22 | 1902100.0 | 0.22 |
2020-10-22 | 0.22 | 0.22 | 0.22 | 0.22 | 1443700.0 | 0.22 |
2020-10-21 | 0.23 | 0.22 | 0.22 | 0.22 | 1020900.0 | 0.22 |
2020-10-20 | 0.23 | 0.21 | 0.23 | 0.22 | 1155400.0 | 0.22 |
2020-10-19 | 0.22 | 0.21 | 0.22 | 0.22 | 1219300.0 | 0.22 |
2020-10-16 | 0.22 | 0.21 | 0.22 | 0.22 | 1486500.0 | 0.22 |
2020-10-15 | 0.22 | 0.21 | 0.22 | 0.22 | 981100.0 | 0.22 |
2020-10-14 | 0.23 | 0.22 | 0.22 | 0.22 | 1500000.0 | 0.22 |
2020-10-13 | 0.23 | 0.22 | 0.22 | 0.22 | 2207800.0 | 0.22 |
2020-10-12 | 0.23 | 0.22 | 0.23 | 0.23 | 4085600.0 | 0.23 |
2020-10-09 | 0.26 | 0.23 | 0.24 | 0.23 | 16117300.0 | 0.23 |
2020-10-08 | 0.23 | 0.22 | 0.23 | 0.23 | 3307400.0 | 0.23 |
2020-10-07 | 0.24 | 0.22 | 0.23 | 0.22 | 1542000.0 | 0.22 |
2020-10-06 | 0.24 | 0.23 | 0.23 | 0.23 | 1698000.0 | 0.23 |
2020-10-05 | 0.24 | 0.23 | 0.23 | 0.23 | 1214000.0 | 0.23 |
2020-10-02 | 0.23 | 0.22 | 0.22 | 0.23 | 1537200.0 | 0.23 |
2020-10-01 | 0.23 | 0.23 | 0.23 | 0.23 | 974600.0 | 0.23 |
2020-09-30 | 0.24 | 0.23 | 0.24 | 0.23 | 1434600.0 | 0.23 |
2020-09-29 | 0.25 | 0.23 | 0.25 | 0.24 | 2164900.0 | 0.24 |
2020-09-28 | 0.25 | 0.24 | 0.25 | 0.24 | 1267500.0 | 0.24 |
2020-09-25 | 0.26 | 0.24 | 0.26 | 0.24 | 1261600.0 | 0.24 |
2020-09-24 | 0.26 | 0.24 | 0.26 | 0.25 | 2273000.0 | 0.25 |
2020-09-23 | 0.28 | 0.24 | 0.26 | 0.25 | 3811000.0 | 0.25 |
2020-09-22 | 0.25 | 0.24 | 0.24 | 0.25 | 743600.0 | 0.25 |
2020-09-21 | 0.26 | 0.24 | 0.26 | 0.24 | 1210800.0 | 0.24 |
2020-09-18 | 0.27 | 0.25 | 0.27 | 0.26 | 746300.0 | 0.26 |
2020-09-17 | 0.27 | 0.25 | 0.27 | 0.27 | 1565200.0 | 0.27 |
2020-09-16 | 0.28 | 0.25 | 0.26 | 0.27 | 3113900.0 | 0.27 |
2020-09-15 | 0.25 | 0.23 | 0.23 | 0.24 | 1549700.0 | 0.24 |
2020-09-14 | 0.24 | 0.23 | 0.23 | 0.23 | 1740400.0 | 0.23 |
2020-09-11 | 0.24 | 0.23 | 0.23 | 0.23 | 1477900.0 | 0.23 |
2020-09-10 | 0.24 | 0.24 | 0.24 | 0.24 | 1111700.0 | 0.24 |
2020-09-09 | 0.25 | 0.24 | 0.24 | 0.24 | 1138600.0 | 0.24 |
2020-09-08 | 0.26 | 0.23 | 0.26 | 0.24 | 3090600.0 | 0.24 |
2020-09-04 | 0.27 | 0.25 | 0.26 | 0.26 | 2134700.0 | 0.26 |
2020-09-03 | 0.27 | 0.26 | 0.27 | 0.27 | 1222600.0 | 0.27 |
2020-09-02 | 0.28 | 0.25 | 0.27 | 0.27 | 2850600.0 | 0.27 |
2020-09-01 | 0.29 | 0.27 | 0.29 | 0.28 | 2100000.0 | 0.28 |
2020-08-31 | 0.3 | 0.29 | 0.3 | 0.29 | 1402900.0 | 0.29 |
2020-08-28 | 0.3 | 0.28 | 0.28 | 0.3 | 1428800.0 | 0.3 |
2020-08-27 | 0.29 | 0.28 | 0.28 | 0.28 | 1309600.0 | 0.28 |
2020-08-26 | 0.3 | 0.28 | 0.29 | 0.29 | 1526800.0 | 0.29 |
2020-08-25 | 0.3 | 0.29 | 0.3 | 0.29 | 948700.0 | 0.29 |
2020-08-24 | 0.3 | 0.29 | 0.29 | 0.29 | 1145500.0 | 0.29 |
2020-08-21 | 0.3 | 0.29 | 0.3 | 0.29 | 1493600.0 | 0.29 |
2020-08-20 | 0.3 | 0.29 | 0.3 | 0.3 | 1263100.0 | 0.3 |
2020-08-19 | 0.3 | 0.29 | 0.3 | 0.3 | 1237100.0 | 0.3 |
2020-08-18 | 0.31 | 0.3 | 0.31 | 0.3 | 1564600.0 | 0.3 |
2020-08-17 | 0.31 | 0.3 | 0.31 | 0.31 | 1812200.0 | 0.31 |
2020-08-14 | 0.31 | 0.29 | 0.3 | 0.31 | 1244500.0 | 0.31 |
2020-08-13 | 0.31 | 0.3 | 0.3 | 0.3 | 1486400.0 | 0.3 |
2020-08-12 | 0.32 | 0.3 | 0.32 | 0.31 | 2606900.0 | 0.31 |
2020-08-11 | 0.33 | 0.31 | 0.33 | 0.31 | 1962600.0 | 0.31 |
2020-08-10 | 0.32 | 0.31 | 0.31 | 0.32 | 2031700.0 | 0.32 |
2020-08-07 | 0.31 | 0.3 | 0.31 | 0.3 | 1875700.0 | 0.3 |
2020-08-06 | 0.32 | 0.3 | 0.32 | 0.31 | 2075100.0 | 0.31 |
2020-08-05 | 0.33 | 0.3 | 0.31 | 0.31 | 4760100.0 | 0.31 |
2020-08-04 | 0.32 | 0.3 | 0.32 | 0.32 | 2667600.0 | 0.32 |
2020-08-03 | 0.33 | 0.28 | 0.3 | 0.32 | 3711400.0 | 0.32 |
2020-07-31 | 0.31 | 0.28 | 0.31 | 0.29 | 4768400.0 | 0.29 |
2020-07-30 | 0.32 | 0.3 | 0.32 | 0.3 | 3134400.0 | 0.3 |
2020-07-29 | 0.33 | 0.31 | 0.32 | 0.32 | 2347800.0 | 0.32 |
2020-07-28 | 0.33 | 0.32 | 0.32 | 0.32 | 2629700.0 | 0.32 |
2020-07-27 | 0.34 | 0.32 | 0.34 | 0.33 | 2198600.0 | 0.33 |
2020-07-24 | 0.34 | 0.32 | 0.34 | 0.33 | 1405700.0 | 0.33 |
2020-07-23 | 0.35 | 0.33 | 0.35 | 0.34 | 2315800.0 | 0.34 |
2020-07-22 | 0.36 | 0.33 | 0.36 | 0.35 | 2572200.0 | 0.35 |
2020-07-21 | 0.36 | 0.33 | 0.33 | 0.36 | 4742900.0 | 0.36 |
2020-07-20 | 0.33 | 0.32 | 0.32 | 0.32 | 2111800.0 | 0.32 |
2020-07-17 | 0.34 | 0.31 | 0.34 | 0.32 | 3214800.0 | 0.32 |
2020-07-16 | 0.34 | 0.33 | 0.33 | 0.33 | 4549800.0 | 0.33 |
2020-07-15 | 0.36 | 0.34 | 0.35 | 0.35 | 3043900.0 | 0.35 |
2020-07-14 | 0.35 | 0.33 | 0.34 | 0.35 | 1959000.0 | 0.35 |
2020-07-13 | 0.35 | 0.34 | 0.35 | 0.34 | 1987200.0 | 0.34 |
2020-07-10 | 0.35 | 0.34 | 0.34 | 0.35 | 2115000.0 | 0.35 |
2020-07-09 | 0.37 | 0.34 | 0.37 | 0.34 | 2451600.0 | 0.34 |
2020-07-08 | 0.38 | 0.35 | 0.37 | 0.37 | 2305400.0 | 0.37 |
2020-07-07 | 0.37 | 0.33 | 0.35 | 0.36 | 4216800.0 | 0.36 |
2020-07-06 | 0.36 | 0.34 | 0.36 | 0.35 | 2396200.0 | 0.35 |
2020-07-02 | 0.36 | 0.34 | 0.35 | 0.34 | 2130000.0 | 0.34 |
2020-07-01 | 0.36 | 0.34 | 0.35 | 0.35 | 1785500.0 | 0.35 |
2020-06-30 | 0.35 | 0.33 | 0.35 | 0.35 | 2146200.0 | 0.35 |
2020-06-29 | 0.36 | 0.33 | 0.34 | 0.36 | 2956400.0 | 0.36 |
2020-06-26 | 0.37 | 0.34 | 0.36 | 0.34 | 3778000.0 | 0.34 |
2020-06-25 | 0.38 | 0.35 | 0.35 | 0.37 | 3392000.0 | 0.37 |
2020-06-24 | 0.39 | 0.35 | 0.37 | 0.37 | 4608900.0 | 0.37 |
2020-06-23 | 0.4 | 0.38 | 0.4 | 0.39 | 4254700.0 | 0.39 |
2020-06-22 | 0.41 | 0.37 | 0.4 | 0.39 | 6924700.0 | 0.39 |
2020-06-19 | 0.42 | 0.39 | 0.42 | 0.39 | 4392100.0 | 0.39 |
2020-06-18 | 0.41 | 0.39 | 0.39 | 0.4 | 3482200.0 | 0.4 |
2020-06-17 | 0.42 | 0.38 | 0.42 | 0.4 | 5668400.0 | 0.4 |
2020-06-16 | 0.49 | 0.42 | 0.47 | 0.43 | 7009300.0 | 0.43 |
2020-06-15 | 0.43 | 0.38 | 0.38 | 0.43 | 5427500.0 | 0.43 |
2020-06-12 | 0.46 | 0.39 | 0.44 | 0.44 | 8419000.0 | 0.44 |
2020-06-11 | 0.43 | 0.37 | 0.39 | 0.39 | 15686200.0 | 0.39 |
2020-06-10 | 0.53 | 0.44 | 0.53 | 0.5 | 11292700.0 | 0.5 |
2020-06-09 | 0.62 | 0.52 | 0.62 | 0.54 | 13223500.0 | 0.54 |
2020-06-08 | 0.7 | 0.54 | 0.63 | 0.64 | 25342600.0 | 0.64 |
2020-06-05 | 0.46 | 0.37 | 0.4 | 0.46 | 21706600.0 | 0.46 |
2020-06-04 | 0.35 | 0.31 | 0.33 | 0.35 | 8898200.0 | 0.35 |
2020-06-03 | 0.36 | 0.32 | 0.33 | 0.34 | 16058700.0 | 0.34 |
2020-06-02 | 0.31 | 0.26 | 0.27 | 0.31 | 16274700.0 | 0.31 |
2020-06-01 | 0.25 | 0.23 | 0.24 | 0.24 | 4221900.0 | 0.24 |
2020-05-29 | 0.26 | 0.24 | 0.26 | 0.24 | 10629500.0 | 0.24 |
2020-05-28 | 0.27 | 0.26 | 0.26 | 0.26 | 3640000.0 | 0.26 |
2020-05-27 | 0.27 | 0.26 | 0.27 | 0.27 | 3237800.0 | 0.27 |
2020-05-26 | 0.28 | 0.26 | 0.28 | 0.27 | 4279200.0 | 0.27 |
2020-05-22 | 0.27 | 0.25 | 0.27 | 0.26 | 2383500.0 | 0.26 |
2020-05-21 | 0.27 | 0.26 | 0.27 | 0.26 | 2617500.0 | 0.26 |
2020-05-20 | 0.28 | 0.26 | 0.27 | 0.27 | 4964300.0 | 0.27 |
2020-05-19 | 0.28 | 0.25 | 0.28 | 0.26 | 5107900.0 | 0.26 |
2020-05-18 | 0.28 | 0.24 | 0.25 | 0.28 | 6365100.0 | 0.28 |
2020-05-15 | 0.25 | 0.23 | 0.24 | 0.24 | 4525600.0 | 0.24 |
2020-05-14 | 0.26 | 0.23 | 0.25 | 0.24 | 4357300.0 | 0.24 |
2020-05-13 | 0.28 | 0.24 | 0.28 | 0.25 | 7608300.0 | 0.25 |
2020-05-12 | 0.3 | 0.27 | 0.28 | 0.27 | 13310400.0 | 0.27 |
2020-05-11 | 0.32 | 0.29 | 0.3 | 0.32 | 6220600.0 | 0.32 |
2020-05-08 | 0.3 | 0.28 | 0.29 | 0.3 | 3894700.0 | 0.3 |
2020-05-07 | 0.3 | 0.28 | 0.3 | 0.29 | 4135900.0 | 0.29 |
2020-05-06 | 0.32 | 0.29 | 0.32 | 0.29 | 5390100.0 | 0.29 |
2020-05-05 | 0.33 | 0.31 | 0.32 | 0.31 | 5331000.0 | 0.31 |
2020-05-04 | 0.33 | 0.3 | 0.31 | 0.31 | 4996000.0 | 0.31 |
2020-05-01 | 0.34 | 0.31 | 0.34 | 0.31 | 4858800.0 | 0.31 |
2020-04-30 | 0.35 | 0.31 | 0.34 | 0.34 | 11411200.0 | 0.34 |
2020-04-29 | 0.32 | 0.3 | 0.3 | 0.32 | 8503400.0 | 0.32 |
2020-04-28 | 0.3 | 0.28 | 0.29 | 0.29 | 5550700.0 | 0.29 |
2020-04-27 | 0.32 | 0.28 | 0.31 | 0.29 | 6770700.0 | 0.29 |
2020-04-24 | 0.39 | 0.29 | 0.35 | 0.3 | 19487900.0 | 0.3 |
2020-04-23 | 0.29 | 0.26 | 0.27 | 0.28 | 8638500.0 | 0.28 |
2020-04-22 | 0.28 | 0.24 | 0.25 | 0.25 | 3463500.0 | 0.25 |
2020-04-21 | 0.25 | 0.23 | 0.25 | 0.23 | 4000700.0 | 0.23 |
2020-04-20 | 0.27 | 0.24 | 0.25 | 0.26 | 4034100.0 | 0.26 |
2020-04-17 | 0.28 | 0.25 | 0.28 | 0.26 | 4182300.0 | 0.26 |
2020-04-16 | 0.29 | 0.26 | 0.28 | 0.27 | 1514000.0 | 0.27 |
2020-04-15 | 0.31 | 0.24 | 0.31 | 0.28 | 5320600.0 | 0.28 |
2020-04-14 | 0.34 | 0.31 | 0.32 | 0.32 | 2161800.0 | 0.32 |
2020-04-13 | 0.35 | 0.3 | 0.34 | 0.32 | 3259000.0 | 0.32 |
2020-04-09 | 0.38 | 0.31 | 0.37 | 0.32 | 6003800.0 | 0.32 |
2020-04-08 | 0.34 | 0.32 | 0.33 | 0.34 | 2620200.0 | 0.34 |
2020-04-07 | 0.33 | 0.3 | 0.31 | 0.32 | 3401700.0 | 0.32 |
2020-04-06 | 0.31 | 0.28 | 0.29 | 0.3 | 2955200.0 | 0.3 |
2020-04-03 | 0.31 | 0.27 | 0.3 | 0.3 | 5381500.0 | 0.3 |
2020-04-02 | 0.32 | 0.24 | 0.25 | 0.28 | 11841400.0 | 0.28 |
2020-04-01 | 0.25 | 0.23 | 0.24 | 0.23 | 3358000.0 | 0.23 |
2020-03-31 | 0.26 | 0.24 | 0.25 | 0.25 | 3504900.0 | 0.25 |
2020-03-30 | 0.27 | 0.22 | 0.27 | 0.24 | 4755900.0 | 0.24 |
2020-03-27 | 0.27 | 0.2 | 0.22 | 0.26 | 10292400.0 | 0.26 |
2020-03-26 | 0.25 | 0.21 | 0.25 | 0.21 | 3082700.0 | 0.21 |
2020-03-25 | 0.25 | 0.21 | 0.23 | 0.23 | 3737700.0 | 0.23 |
2020-03-24 | 0.22 | 0.2 | 0.2 | 0.22 | 3607000.0 | 0.22 |
2020-03-23 | 0.21 | 0.19 | 0.2 | 0.19 | 1947200.0 | 0.19 |
2020-03-20 | 0.23 | 0.18 | 0.21 | 0.18 | 6819100.0 | 0.18 |
2020-03-19 | 0.21 | 0.19 | 0.2 | 0.21 | 4045500.0 | 0.21 |
2020-03-18 | 0.21 | 0.18 | 0.21 | 0.19 | 10136900.0 | 0.19 |
2020-03-17 | 0.25 | 0.21 | 0.25 | 0.21 | 2640100.0 | 0.21 |
2020-03-16 | 0.26 | 0.23 | 0.26 | 0.23 | 4190700.0 | 0.23 |
2020-03-13 | 0.29 | 0.24 | 0.27 | 0.25 | 2791200.0 | 0.25 |
2020-03-12 | 0.29 | 0.23 | 0.29 | 0.23 | 2752600.0 | 0.23 |
2020-03-11 | 0.34 | 0.3 | 0.32 | 0.3 | 2225400.0 | 0.3 |
2020-03-10 | 0.4 | 0.3 | 0.4 | 0.34 | 5317700.0 | 0.34 |
2020-03-09 | 0.5 | 0.33 | 0.46 | 0.34 | 7648600.0 | 0.34 |
2020-03-06 | 0.64 | 0.56 | 0.6 | 0.6 | 2529700.0 | 0.6 |
2020-03-05 | 0.69 | 0.61 | 0.69 | 0.62 | 2817500.0 | 0.62 |
2020-03-04 | 0.71 | 0.64 | 0.71 | 0.65 | 2617900.0 | 0.65 |
2020-03-03 | 0.72 | 0.68 | 0.71 | 0.68 | 1387800.0 | 0.68 |
2020-03-02 | 0.78 | 0.7 | 0.77 | 0.71 | 1065600.0 | 0.71 |
2020-02-28 | 0.77 | 0.69 | 0.7 | 0.77 | 1877800.0 | 0.77 |
2020-02-27 | 0.77 | 0.65 | 0.74 | 0.71 | 1937800.0 | 0.71 |
2020-02-26 | 0.89 | 0.8 | 0.88 | 0.82 | 1666000.0 | 0.82 |
2020-02-25 | 0.9 | 0.85 | 0.9 | 0.88 | 1369300.0 | 0.88 |
2020-02-24 | 0.91 | 0.87 | 0.9 | 0.89 | 1345000.0 | 0.89 |
2020-02-21 | 0.95 | 0.9 | 0.94 | 0.94 | 596600.0 | 0.94 |
2020-02-20 | 0.98 | 0.92 | 0.92 | 0.95 | 1215400.0 | 0.95 |
2020-02-19 | 0.93 | 0.9 | 0.93 | 0.91 | 1010600.0 | 0.91 |
2020-02-18 | 0.93 | 0.89 | 0.93 | 0.89 | 669700.0 | 0.89 |