名前 | GSE Systems Inc. Common Stock |
ティッカー | GVP |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.43 | 2.02 | 2.15 | 2.4 | 1146300.0 | 2.4 |
2021-02-12 | 2.05 | 1.89 | 1.89 | 1.99 | 392700.0 | 1.99 |
2021-02-11 | 2.2 | 1.79 | 2.18 | 1.88 | 641600.0 | 1.88 |
2021-02-10 | 2.18 | 1.91 | 2.08 | 2.07 | 554900.0 | 2.07 |
2021-02-09 | 2.09 | 1.91 | 1.95 | 2.01 | 557000.0 | 2.01 |
2021-02-08 | 1.93 | 1.82 | 1.85 | 1.89 | 393800.0 | 1.89 |
2021-02-05 | 1.92 | 1.77 | 1.87 | 1.78 | 310600.0 | 1.78 |
2021-02-04 | 1.92 | 1.76 | 1.76 | 1.85 | 330700.0 | 1.85 |
2021-02-03 | 1.83 | 1.65 | 1.66 | 1.78 | 389400.0 | 1.78 |
2021-02-02 | 1.71 | 1.6 | 1.69 | 1.6 | 432700.0 | 1.6 |
2021-02-01 | 1.75 | 1.65 | 1.66 | 1.69 | 456800.0 | 1.69 |
2021-01-29 | 1.78 | 1.62 | 1.74 | 1.68 | 766000.0 | 1.68 |
2021-01-28 | 2.0 | 1.72 | 1.89 | 1.82 | 789400.0 | 1.82 |
2021-01-27 | 2.15 | 1.79 | 2.1 | 1.79 | 1181700.0 | 1.79 |
2021-01-26 | 2.36 | 2.1 | 2.23 | 2.18 | 1627600.0 | 2.18 |
2021-01-25 | 2.23 | 1.9 | 2.07 | 2.1 | 1544900.0 | 2.1 |
2021-01-22 | 1.94 | 1.75 | 1.79 | 1.91 | 428600.0 | 1.91 |
2021-01-21 | 1.86 | 1.75 | 1.85 | 1.81 | 228800.0 | 1.81 |
2021-01-20 | 1.87 | 1.75 | 1.85 | 1.8 | 337500.0 | 1.8 |
2021-01-19 | 1.95 | 1.74 | 1.81 | 1.8 | 1292500.0 | 1.8 |
2021-01-15 | 1.71 | 1.58 | 1.64 | 1.66 | 288400.0 | 1.66 |
2021-01-14 | 1.85 | 1.57 | 1.58 | 1.69 | 1148400.0 | 1.69 |
2021-01-13 | 1.53 | 1.44 | 1.52 | 1.48 | 170700.0 | 1.48 |
2021-01-12 | 1.53 | 1.36 | 1.45 | 1.47 | 393300.0 | 1.47 |
2021-01-11 | 1.36 | 1.3 | 1.36 | 1.3 | 59400.0 | 1.3 |
2021-01-08 | 1.43 | 1.32 | 1.41 | 1.37 | 76800.0 | 1.37 |
2021-01-07 | 1.39 | 1.3 | 1.3 | 1.39 | 72100.0 | 1.39 |
2021-01-06 | 1.33 | 1.28 | 1.3 | 1.3 | 138600.0 | 1.3 |
2021-01-05 | 1.32 | 1.28 | 1.32 | 1.31 | 93200.0 | 1.31 |
2021-01-04 | 1.37 | 1.26 | 1.37 | 1.34 | 110500.0 | 1.34 |
2020-12-31 | 1.39 | 1.31 | 1.36 | 1.32 | 97800.0 | 1.32 |
2020-12-30 | 1.39 | 1.31 | 1.37 | 1.34 | 158900.0 | 1.34 |
2020-12-29 | 1.5 | 1.34 | 1.47 | 1.36 | 158100.0 | 1.36 |
2020-12-28 | 1.52 | 1.39 | 1.39 | 1.46 | 167400.0 | 1.46 |
2020-12-24 | 1.44 | 1.35 | 1.38 | 1.43 | 51400.0 | 1.43 |
2020-12-23 | 1.47 | 1.37 | 1.38 | 1.41 | 143000.0 | 1.41 |
2020-12-22 | 1.44 | 1.37 | 1.37 | 1.4 | 204500.0 | 1.4 |
2020-12-21 | 1.44 | 1.31 | 1.31 | 1.41 | 240100.0 | 1.41 |
2020-12-18 | 1.35 | 1.31 | 1.33 | 1.31 | 80400.0 | 1.31 |
2020-12-17 | 1.34 | 1.31 | 1.31 | 1.34 | 81300.0 | 1.34 |
2020-12-16 | 1.37 | 1.31 | 1.35 | 1.31 | 109100.0 | 1.31 |
2020-12-15 | 1.37 | 1.31 | 1.31 | 1.37 | 209800.0 | 1.37 |
2020-12-14 | 1.41 | 1.26 | 1.34 | 1.35 | 1051100.0 | 1.35 |
2020-12-11 | 1.24 | 1.17 | 1.18 | 1.21 | 212200.0 | 1.21 |
2020-12-10 | 1.16 | 1.12 | 1.15 | 1.13 | 166200.0 | 1.13 |
2020-12-09 | 1.24 | 1.14 | 1.19 | 1.16 | 252200.0 | 1.16 |
2020-12-08 | 1.25 | 1.12 | 1.18 | 1.22 | 789100.0 | 1.22 |
2020-12-07 | 1.7 | 1.15 | 1.42 | 1.18 | 6051100.0 | 1.18 |
2020-12-04 | 1.15 | 1.11 | 1.13 | 1.13 | 46600.0 | 1.13 |
2020-12-03 | 1.17 | 1.12 | 1.15 | 1.14 | 38100.0 | 1.14 |
2020-12-02 | 1.17 | 1.11 | 1.14 | 1.17 | 21900.0 | 1.17 |
2020-12-01 | 1.19 | 1.11 | 1.19 | 1.15 | 52100.0 | 1.15 |
2020-11-30 | 1.23 | 1.11 | 1.21 | 1.19 | 154100.0 | 1.19 |
2020-11-27 | 1.21 | 1.09 | 1.1 | 1.21 | 249500.0 | 1.21 |
2020-11-25 | 1.18 | 1.08 | 1.13 | 1.1 | 124100.0 | 1.1 |
2020-11-24 | 1.3 | 1.01 | 1.01 | 1.15 | 506500.0 | 1.15 |
2020-11-23 | 1.04 | 1.0 | 1.01 | 1.03 | 28600.0 | 1.03 |
2020-11-20 | 1.06 | 1.01 | 1.06 | 1.04 | 6100.0 | 1.04 |
2020-11-19 | 1.05 | 1.0 | 1.0 | 1.04 | 30900.0 | 1.04 |
2020-11-18 | 1.06 | 1.0 | 1.03 | 1.01 | 52600.0 | 1.01 |
2020-11-17 | 1.1 | 1.03 | 1.08 | 1.06 | 58200.0 | 1.06 |
2020-11-16 | 1.2 | 1.05 | 1.05 | 1.13 | 98700.0 | 1.13 |
2020-11-13 | 1.15 | 1.03 | 1.03 | 1.04 | 85300.0 | 1.04 |
2020-11-12 | 1.07 | 1.04 | 1.07 | 1.04 | 11800.0 | 1.04 |
2020-11-11 | 1.07 | 1.03 | 1.03 | 1.07 | 39900.0 | 1.07 |
2020-11-10 | 1.07 | 1.02 | 1.03 | 1.03 | 58400.0 | 1.03 |
2020-11-09 | 1.05 | 1.03 | 1.05 | 1.05 | 27900.0 | 1.05 |
2020-11-06 | 1.07 | 1.01 | 1.02 | 1.02 | 46000.0 | 1.02 |
2020-11-05 | 1.12 | 1.0 | 1.0 | 1.01 | 125100.0 | 1.01 |
2020-11-04 | 1.02 | 0.99 | 1.0 | 1.01 | 30400.0 | 1.01 |
2020-11-03 | 1.0 | 0.97 | 1.0 | 0.99 | 4700.0 | 0.99 |
2020-11-02 | 1.0 | 0.98 | 0.99 | 0.98 | 21400.0 | 0.98 |
2020-10-30 | 1.03 | 0.98 | 1.02 | 0.98 | 9600.0 | 0.98 |
2020-10-29 | 1.0 | 0.99 | 0.99 | 0.99 | 11000.0 | 0.99 |
2020-10-28 | 1.0 | 0.98 | 0.99 | 0.99 | 22600.0 | 0.99 |
2020-10-27 | 1.01 | 1.0 | 1.01 | 1.0 | 9400.0 | 1.0 |
2020-10-26 | 1.01 | 0.99 | 1.01 | 1.0 | 11800.0 | 1.0 |
2020-10-23 | 1.04 | 0.99 | 1.04 | 1.0 | 21400.0 | 1.0 |
2020-10-22 | 1.05 | 1.0 | 1.01 | 1.02 | 30400.0 | 1.02 |
2020-10-21 | 1.03 | 1.0 | 1.01 | 1.0 | 13200.0 | 1.0 |
2020-10-20 | 1.02 | 0.99 | 1.0 | 1.0 | 46800.0 | 1.0 |
2020-10-19 | 1.04 | 0.99 | 0.99 | 0.99 | 38700.0 | 0.99 |
2020-10-16 | 1.04 | 0.99 | 1.02 | 1.0 | 34800.0 | 1.0 |
2020-10-15 | 1.05 | 1.01 | 1.05 | 1.03 | 7200.0 | 1.03 |
2020-10-14 | 1.05 | 1.0 | 1.04 | 1.01 | 21700.0 | 1.01 |
2020-10-13 | 1.08 | 1.01 | 1.03 | 1.02 | 99800.0 | 1.02 |
2020-10-12 | 1.08 | 1.01 | 1.04 | 1.05 | 68300.0 | 1.05 |
2020-10-09 | 1.07 | 1.01 | 1.02 | 1.03 | 77800.0 | 1.03 |
2020-10-08 | 1.03 | 0.99 | 1.03 | 1.02 | 39800.0 | 1.02 |
2020-10-07 | 1.03 | 1.0 | 1.0 | 1.01 | 54200.0 | 1.01 |
2020-10-06 | 1.04 | 1.0 | 1.01 | 1.0 | 40100.0 | 1.0 |
2020-10-05 | 1.05 | 1.0 | 1.05 | 1.02 | 20500.0 | 1.02 |
2020-10-02 | 1.08 | 1.01 | 1.03 | 1.05 | 12100.0 | 1.05 |
2020-10-01 | 1.06 | 1.01 | 1.03 | 1.04 | 17700.0 | 1.04 |
2020-09-30 | 1.09 | 1.01 | 1.05 | 1.04 | 42100.0 | 1.04 |
2020-09-29 | 1.08 | 1.03 | 1.03 | 1.05 | 23500.0 | 1.05 |
2020-09-28 | 1.04 | 1.0 | 1.03 | 1.03 | 17800.0 | 1.03 |
2020-09-25 | 1.04 | 0.95 | 0.95 | 1.01 | 46300.0 | 1.01 |
2020-09-24 | 1.04 | 0.97 | 1.03 | 0.98 | 69600.0 | 0.98 |
2020-09-23 | 1.05 | 0.97 | 0.98 | 1.0 | 34600.0 | 1.0 |
2020-09-22 | 1.1 | 0.97 | 1.03 | 0.99 | 105800.0 | 0.99 |
2020-09-21 | 1.05 | 0.99 | 1.0 | 1.0 | 41800.0 | 1.0 |
2020-09-18 | 1.05 | 0.99 | 1.0 | 1.0 | 97700.0 | 1.0 |
2020-09-17 | 1.08 | 0.96 | 1.04 | 1.0 | 150600.0 | 1.0 |
2020-09-16 | 1.06 | 0.98 | 0.98 | 1.03 | 14500.0 | 1.03 |
2020-09-15 | 1.09 | 0.98 | 1.01 | 0.98 | 47100.0 | 0.98 |
2020-09-14 | 1.05 | 1.02 | 1.04 | 1.02 | 26000.0 | 1.02 |
2020-09-11 | 1.05 | 0.97 | 1.0 | 1.0 | 60600.0 | 1.0 |
2020-09-10 | 1.0 | 0.92 | 1.0 | 0.97 | 128500.0 | 0.97 |
2020-09-09 | 0.97 | 0.91 | 0.96 | 0.95 | 190900.0 | 0.95 |
2020-09-08 | 1.0 | 0.92 | 1.0 | 0.94 | 79300.0 | 0.94 |
2020-09-04 | 0.99 | 0.92 | 0.93 | 0.96 | 185900.0 | 0.96 |
2020-09-03 | 1.01 | 0.94 | 0.99 | 0.98 | 55200.0 | 0.98 |
2020-09-02 | 1.0 | 0.96 | 0.99 | 0.97 | 55600.0 | 0.97 |
2020-09-01 | 1.0 | 0.93 | 0.94 | 0.97 | 136300.0 | 0.97 |
2020-08-31 | 1.05 | 0.92 | 0.95 | 0.93 | 143700.0 | 0.93 |
2020-08-28 | 1.0 | 0.93 | 0.96 | 0.98 | 82600.0 | 0.98 |
2020-08-27 | 1.01 | 0.94 | 0.98 | 0.97 | 60900.0 | 0.97 |
2020-08-26 | 1.04 | 0.96 | 1.01 | 0.99 | 95300.0 | 0.99 |
2020-08-25 | 1.07 | 0.92 | 0.94 | 1.03 | 179300.0 | 1.03 |
2020-08-24 | 0.95 | 0.91 | 0.94 | 0.95 | 115200.0 | 0.95 |
2020-08-21 | 0.95 | 0.92 | 0.93 | 0.94 | 95500.0 | 0.94 |
2020-08-20 | 0.99 | 0.93 | 0.99 | 0.95 | 19600.0 | 0.95 |
2020-08-19 | 0.95 | 0.93 | 0.95 | 0.95 | 66900.0 | 0.95 |
2020-08-18 | 0.95 | 0.93 | 0.95 | 0.93 | 61100.0 | 0.93 |
2020-08-17 | 0.95 | 0.92 | 0.95 | 0.95 | 87600.0 | 0.95 |
2020-08-14 | 0.96 | 0.93 | 0.93 | 0.96 | 67700.0 | 0.96 |
2020-08-13 | 0.97 | 0.94 | 0.96 | 0.94 | 28200.0 | 0.94 |
2020-08-12 | 0.97 | 0.94 | 0.96 | 0.95 | 169400.0 | 0.95 |
2020-08-11 | 1.0 | 0.93 | 0.97 | 0.95 | 80200.0 | 0.95 |
2020-08-10 | 0.99 | 0.93 | 0.97 | 0.96 | 255300.0 | 0.96 |
2020-08-07 | 1.1 | 0.96 | 1.02 | 0.97 | 222400.0 | 0.97 |
2020-08-06 | 1.07 | 1.0 | 1.05 | 1.03 | 411400.0 | 1.03 |
2020-08-05 | 1.07 | 0.93 | 0.93 | 1.04 | 297500.0 | 1.04 |
2020-08-04 | 0.95 | 0.92 | 0.92 | 0.94 | 19700.0 | 0.94 |
2020-08-03 | 0.95 | 0.93 | 0.94 | 0.94 | 16800.0 | 0.94 |
2020-07-31 | 0.95 | 0.93 | 0.94 | 0.94 | 18100.0 | 0.94 |
2020-07-30 | 0.95 | 0.92 | 0.93 | 0.93 | 23200.0 | 0.93 |
2020-07-29 | 0.95 | 0.91 | 0.93 | 0.94 | 15500.0 | 0.94 |
2020-07-28 | 0.97 | 0.92 | 0.97 | 0.94 | 11000.0 | 0.94 |
2020-07-27 | 0.97 | 0.91 | 0.97 | 0.94 | 9300.0 | 0.94 |
2020-07-24 | 0.98 | 0.9 | 0.98 | 0.92 | 12900.0 | 0.92 |
2020-07-23 | 0.97 | 0.93 | 0.95 | 0.93 | 43400.0 | 0.93 |
2020-07-22 | 0.98 | 0.92 | 0.94 | 0.93 | 107000.0 | 0.93 |
2020-07-21 | 0.95 | 0.92 | 0.92 | 0.94 | 4200.0 | 0.94 |
2020-07-20 | 0.94 | 0.92 | 0.94 | 0.94 | 17300.0 | 0.94 |
2020-07-17 | 0.94 | 0.91 | 0.91 | 0.93 | 2900.0 | 0.93 |
2020-07-16 | 0.94 | 0.9 | 0.9 | 0.91 | 4900.0 | 0.91 |
2020-07-15 | 0.98 | 0.9 | 0.9 | 0.94 | 10400.0 | 0.94 |
2020-07-14 | 0.95 | 0.9 | 0.92 | 0.9 | 71000.0 | 0.9 |
2020-07-13 | 1.0 | 0.94 | 0.96 | 0.94 | 92100.0 | 0.94 |
2020-07-10 | 1.0 | 0.98 | 1.0 | 1.0 | 58500.0 | 1.0 |
2020-07-09 | 1.08 | 0.99 | 1.05 | 1.04 | 20800.0 | 1.04 |
2020-07-08 | 1.1 | 1.01 | 1.05 | 1.08 | 16300.0 | 1.08 |
2020-07-07 | 1.1 | 0.96 | 0.98 | 1.05 | 115600.0 | 1.05 |
2020-07-06 | 0.99 | 0.97 | 0.99 | 0.98 | 10000.0 | 0.98 |
2020-07-02 | 1.0 | 0.99 | 0.99 | 0.99 | 23000.0 | 0.99 |
2020-07-01 | 1.0 | 0.99 | 0.99 | 0.99 | 8500.0 | 0.99 |
2020-06-30 | 1.03 | 0.99 | 0.99 | 1.01 | 5300.0 | 1.01 |
2020-06-29 | 1.01 | 1.0 | 1.0 | 1.0 | 11600.0 | 1.0 |
2020-06-26 | 1.05 | 0.99 | 1.05 | 0.99 | 64200.0 | 0.99 |
2020-06-25 | 1.07 | 1.01 | 1.01 | 1.03 | 12400.0 | 1.03 |
2020-06-24 | 1.07 | 1.03 | 1.05 | 1.03 | 13700.0 | 1.03 |
2020-06-23 | 1.06 | 1.04 | 1.06 | 1.04 | 10300.0 | 1.04 |
2020-06-22 | 1.09 | 1.05 | 1.09 | 1.05 | 6200.0 | 1.05 |
2020-06-19 | 1.12 | 1.06 | 1.07 | 1.09 | 25600.0 | 1.09 |
2020-06-18 | 1.12 | 1.07 | 1.11 | 1.12 | 11600.0 | 1.12 |
2020-06-17 | 1.15 | 1.11 | 1.11 | 1.14 | 14100.0 | 1.14 |
2020-06-16 | 1.17 | 1.1 | 1.17 | 1.11 | 9300.0 | 1.11 |
2020-06-15 | 1.19 | 1.11 | 1.17 | 1.17 | 5100.0 | 1.17 |
2020-06-12 | 1.18 | 1.1 | 1.15 | 1.17 | 5600.0 | 1.17 |
2020-06-11 | 1.18 | 1.07 | 1.13 | 1.1 | 10500.0 | 1.1 |
2020-06-10 | 1.18 | 1.11 | 1.13 | 1.12 | 12400.0 | 1.12 |
2020-06-09 | 1.18 | 1.1 | 1.1 | 1.18 | 11700.0 | 1.18 |
2020-06-08 | 1.22 | 1.08 | 1.22 | 1.09 | 31200.0 | 1.09 |
2020-06-05 | 1.21 | 1.11 | 1.11 | 1.15 | 7700.0 | 1.15 |
2020-06-04 | 1.15 | 1.1 | 1.11 | 1.13 | 7800.0 | 1.13 |
2020-06-03 | 1.21 | 1.09 | 1.21 | 1.11 | 6900.0 | 1.11 |
2020-06-02 | 1.15 | 1.05 | 1.07 | 1.15 | 41600.0 | 1.15 |
2020-06-01 | 1.07 | 1.03 | 1.07 | 1.06 | 8700.0 | 1.06 |
2020-05-29 | 1.15 | 1.02 | 1.11 | 1.05 | 24400.0 | 1.05 |
2020-05-28 | 1.1 | 1.02 | 1.02 | 1.03 | 27700.0 | 1.03 |
2020-05-27 | 1.1 | 1.02 | 1.09 | 1.02 | 29300.0 | 1.02 |
2020-05-26 | 1.09 | 1.02 | 1.09 | 1.02 | 4600.0 | 1.02 |
2020-05-22 | 1.09 | 1.06 | 1.09 | 1.09 | 1800.0 | 1.09 |
2020-05-21 | 1.09 | 1.02 | 1.02 | 1.07 | 15200.0 | 1.07 |
2020-05-20 | 1.09 | 1.01 | 1.01 | 1.08 | 9700.0 | 1.08 |
2020-05-19 | 1.03 | 1.01 | 1.03 | 1.03 | 16900.0 | 1.03 |
2020-05-18 | 1.06 | 1.01 | 1.01 | 1.01 | 5700.0 | 1.01 |
2020-05-15 | 1.01 | 1.0 | 1.0 | 1.0 | 1100.0 | 1.0 |
2020-05-14 | 1.05 | 1.0 | 1.0 | 1.04 | 600.0 | 1.04 |
2020-05-13 | 1.05 | 1.0 | 1.01 | 1.02 | 3500.0 | 1.02 |
2020-05-12 | 1.06 | 1.0 | 1.0 | 1.06 | 3800.0 | 1.06 |
2020-05-11 | 1.09 | 1.0 | 1.01 | 1.0 | 12700.0 | 1.0 |
2020-05-08 | 1.05 | 1.04 | 1.05 | 1.04 | 9600.0 | 1.04 |
2020-05-07 | 1.05 | 1.0 | 1.05 | 1.02 | 5800.0 | 1.02 |
2020-05-06 | 1.05 | 1.01 | 1.05 | 1.03 | 800.0 | 1.03 |
2020-05-05 | 1.07 | 1.0 | 1.07 | 1.04 | 11800.0 | 1.04 |
2020-05-04 | 1.1 | 1.06 | 1.1 | 1.09 | 1900.0 | 1.09 |
2020-05-01 | 1.13 | 1.03 | 1.04 | 1.13 | 20200.0 | 1.13 |
2020-04-30 | 1.15 | 1.05 | 1.15 | 1.05 | 15200.0 | 1.05 |
2020-04-29 | 1.09 | 1.02 | 1.02 | 1.08 | 18200.0 | 1.08 |
2020-04-28 | 1.08 | 1.02 | 1.08 | 1.03 | 53200.0 | 1.03 |
2020-04-27 | 1.08 | 1.01 | 1.02 | 1.08 | 34500.0 | 1.08 |
2020-04-24 | 1.06 | 1.0 | 1.01 | 1.0 | 18300.0 | 1.0 |
2020-04-23 | 1.06 | 1.0 | 1.06 | 1.0 | 3400.0 | 1.0 |
2020-04-22 | 1.08 | 1.02 | 1.08 | 1.07 | 1200.0 | 1.07 |
2020-04-21 | 1.02 | 1.02 | 1.02 | 1.02 | 300.0 | 1.02 |
2020-04-20 | 1.08 | 1.04 | 1.04 | 1.06 | 3300.0 | 1.06 |
2020-04-17 | 1.05 | 0.95 | 0.95 | 1.04 | 14400.0 | 1.04 |
2020-04-16 | 1.05 | 0.92 | 1.05 | 1.04 | 37600.0 | 1.04 |
2020-04-15 | 1.05 | 0.95 | 1.05 | 1.05 | 11800.0 | 1.05 |
2020-04-14 | 1.05 | 0.92 | 1.05 | 1.03 | 25700.0 | 1.03 |
2020-04-13 | 1.05 | 1.02 | 1.05 | 1.03 | 1500.0 | 1.03 |
2020-04-09 | 1.05 | 1.0 | 1.05 | 1.03 | 11900.0 | 1.03 |
2020-04-08 | 1.05 | 1.05 | 1.05 | 1.05 | 500.0 | 1.05 |
2020-04-07 | 1.05 | 0.99 | 0.99 | 1.0 | 14100.0 | 1.0 |
2020-04-06 | 0.99 | 0.91 | 0.92 | 0.91 | 6300.0 | 0.91 |
2020-04-03 | 0.95 | 0.91 | 0.95 | 0.93 | 2500.0 | 0.93 |
2020-04-02 | 0.95 | 0.91 | 0.95 | 0.91 | 2200.0 | 0.91 |
2020-04-01 | 1.01 | 0.94 | 0.94 | 0.94 | 1900.0 | 0.94 |
2020-03-31 | 1.05 | 0.9 | 0.9 | 0.93 | 7600.0 | 0.93 |
2020-03-30 | 1.0 | 1.0 | 1.0 | 1.0 | 7300.0 | 1.0 |
2020-03-27 | 1.05 | 1.05 | 1.05 | 1.05 | 200.0 | 1.05 |
2020-03-26 | 1.08 | 0.97 | 1.08 | 1.07 | 8100.0 | 1.07 |
2020-03-25 | 1.07 | 0.88 | 0.88 | 1.07 | 4100.0 | 1.07 |
2020-03-24 | 1.08 | 0.86 | 1.05 | 0.88 | 35000.0 | 0.88 |
2020-03-23 | 1.02 | 0.87 | 0.87 | 1.01 | 59700.0 | 1.01 |
2020-03-20 | 0.99 | 0.87 | 0.99 | 0.93 | 5900.0 | 0.93 |
2020-03-19 | 1.0 | 0.87 | 1.0 | 0.99 | 10200.0 | 0.99 |
2020-03-18 | 1.05 | 0.88 | 0.88 | 0.9 | 41900.0 | 0.9 |
2020-03-17 | 1.07 | 0.95 | 1.07 | 1.0 | 5800.0 | 1.0 |
2020-03-16 | 1.08 | 0.86 | 1.0 | 0.95 | 44700.0 | 0.95 |
2020-03-13 | 1.13 | 1.01 | 1.05 | 1.11 | 73200.0 | 1.11 |
2020-03-12 | 1.19 | 1.06 | 1.19 | 1.12 | 25900.0 | 1.12 |
2020-03-11 | 1.21 | 1.09 | 1.12 | 1.21 | 4400.0 | 1.21 |
2020-03-10 | 1.21 | 1.1 | 1.2 | 1.19 | 21200.0 | 1.19 |
2020-03-09 | 1.24 | 1.14 | 1.2 | 1.24 | 46100.0 | 1.24 |
2020-03-06 | 1.29 | 1.17 | 1.19 | 1.25 | 22700.0 | 1.25 |
2020-03-05 | 1.21 | 1.09 | 1.15 | 1.21 | 101200.0 | 1.21 |
2020-03-04 | 1.28 | 1.15 | 1.17 | 1.25 | 37400.0 | 1.25 |
2020-03-03 | 1.25 | 1.18 | 1.18 | 1.18 | 2700.0 | 1.18 |
2020-03-02 | 1.24 | 1.2 | 1.23 | 1.2 | 40900.0 | 1.2 |
2020-02-28 | 1.34 | 1.2 | 1.21 | 1.25 | 49700.0 | 1.25 |
2020-02-27 | 1.29 | 1.19 | 1.25 | 1.29 | 13000.0 | 1.29 |
2020-02-26 | 1.36 | 1.27 | 1.36 | 1.27 | 8600.0 | 1.27 |
2020-02-25 | 1.37 | 1.26 | 1.36 | 1.37 | 8700.0 | 1.37 |
2020-02-24 | 1.35 | 1.27 | 1.27 | 1.32 | 7700.0 | 1.32 |
2020-02-21 | 1.36 | 1.22 | 1.29 | 1.29 | 65000.0 | 1.29 |
2020-02-20 | 1.24 | 1.2 | 1.2 | 1.22 | 24500.0 | 1.22 |
2020-02-19 | 1.25 | 1.22 | 1.23 | 1.22 | 43400.0 | 1.22 |
2020-02-18 | 1.24 | 1.2 | 1.2 | 1.22 | 23100.0 | 1.22 |