名前 | Information Services Group Inc. Information Services Group Inc. Common Stock |
ティッカー | III |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.76 | 3.65 | 3.75 | 3.68 | 120000.0 | 3.68 |
2021-02-12 | 3.84 | 3.66 | 3.83 | 3.72 | 152800.0 | 3.72 |
2021-02-11 | 3.97 | 3.75 | 3.95 | 3.83 | 110200.0 | 3.83 |
2021-02-10 | 4.0 | 3.87 | 4.0 | 3.89 | 104400.0 | 3.89 |
2021-02-09 | 4.05 | 3.89 | 3.89 | 3.95 | 263600.0 | 3.95 |
2021-02-08 | 3.9 | 3.68 | 3.69 | 3.89 | 157400.0 | 3.89 |
2021-02-05 | 3.75 | 3.62 | 3.71 | 3.72 | 104300.0 | 3.72 |
2021-02-04 | 3.73 | 3.55 | 3.63 | 3.72 | 154900.0 | 3.72 |
2021-02-03 | 3.78 | 3.59 | 3.76 | 3.63 | 173000.0 | 3.63 |
2021-02-02 | 3.76 | 3.58 | 3.62 | 3.73 | 106700.0 | 3.73 |
2021-02-01 | 3.62 | 3.51 | 3.62 | 3.59 | 99800.0 | 3.59 |
2021-01-29 | 3.59 | 3.43 | 3.59 | 3.53 | 120400.0 | 3.53 |
2021-01-28 | 3.69 | 3.53 | 3.62 | 3.61 | 153800.0 | 3.61 |
2021-01-27 | 3.7 | 3.38 | 3.5 | 3.62 | 309800.0 | 3.62 |
2021-01-26 | 3.65 | 3.52 | 3.6 | 3.59 | 161000.0 | 3.59 |
2021-01-25 | 3.64 | 3.5 | 3.62 | 3.58 | 151300.0 | 3.58 |
2021-01-22 | 3.65 | 3.42 | 3.54 | 3.6 | 165400.0 | 3.6 |
2021-01-21 | 3.74 | 3.53 | 3.71 | 3.54 | 202400.0 | 3.54 |
2021-01-20 | 3.91 | 3.7 | 3.85 | 3.72 | 170900.0 | 3.72 |
2021-01-19 | 3.88 | 3.7 | 3.87 | 3.82 | 284200.0 | 3.82 |
2021-01-15 | 4.0 | 3.78 | 3.95 | 3.95 | 247400.0 | 3.95 |
2021-01-14 | 3.97 | 3.85 | 3.92 | 3.97 | 219200.0 | 3.97 |
2021-01-13 | 3.99 | 3.8 | 3.9 | 3.89 | 384300.0 | 3.89 |
2021-01-12 | 4.11 | 3.77 | 4.11 | 3.86 | 492500.0 | 3.86 |
2021-01-11 | 4.06 | 3.7 | 3.75 | 3.95 | 828700.0 | 3.95 |
2021-01-08 | 3.59 | 3.45 | 3.55 | 3.5 | 101500.0 | 3.5 |
2021-01-07 | 3.74 | 3.45 | 3.56 | 3.51 | 241000.0 | 3.51 |
2021-01-06 | 3.53 | 3.34 | 3.36 | 3.5 | 297300.0 | 3.5 |
2021-01-05 | 3.36 | 3.25 | 3.3 | 3.29 | 394700.0 | 3.29 |
2021-01-04 | 3.36 | 3.17 | 3.33 | 3.28 | 251200.0 | 3.28 |
2020-12-31 | 3.3 | 3.11 | 3.22 | 3.28 | 140500.0 | 3.28 |
2020-12-30 | 3.23 | 3.15 | 3.15 | 3.2 | 197200.0 | 3.2 |
2020-12-29 | 3.2 | 3.11 | 3.15 | 3.16 | 115500.0 | 3.16 |
2020-12-28 | 3.22 | 3.08 | 3.08 | 3.11 | 235100.0 | 3.11 |
2020-12-24 | 3.06 | 2.97 | 3.05 | 3.03 | 49500.0 | 3.03 |
2020-12-23 | 3.07 | 3.0 | 3.0 | 3.03 | 148200.0 | 3.03 |
2020-12-22 | 3.11 | 2.97 | 3.08 | 2.99 | 271200.0 | 2.99 |
2020-12-21 | 3.34 | 3.07 | 3.27 | 3.1 | 163300.0 | 3.1 |
2020-12-18 | 3.34 | 3.22 | 3.22 | 3.27 | 519100.0 | 3.27 |
2020-12-17 | 3.31 | 3.17 | 3.31 | 3.19 | 313500.0 | 3.19 |
2020-12-16 | 3.37 | 3.27 | 3.29 | 3.28 | 140500.0 | 3.28 |
2020-12-15 | 3.3 | 3.12 | 3.12 | 3.26 | 95600.0 | 3.26 |
2020-12-14 | 3.18 | 3.06 | 3.16 | 3.11 | 148600.0 | 3.11 |
2020-12-11 | 3.17 | 3.06 | 3.09 | 3.16 | 52600.0 | 3.16 |
2020-12-10 | 3.15 | 3.0 | 3.15 | 3.1 | 136200.0 | 3.1 |
2020-12-09 | 3.2 | 3.14 | 3.18 | 3.15 | 83800.0 | 3.15 |
2020-12-08 | 3.17 | 3.11 | 3.15 | 3.15 | 161700.0 | 3.15 |
2020-12-07 | 3.15 | 3.07 | 3.15 | 3.14 | 145500.0 | 3.14 |
2020-12-04 | 3.13 | 2.94 | 2.94 | 3.12 | 100100.0 | 3.12 |
2020-12-03 | 2.99 | 2.92 | 2.94 | 2.93 | 49600.0 | 2.93 |
2020-12-02 | 3.07 | 2.83 | 2.93 | 2.93 | 108300.0 | 2.93 |
2020-12-01 | 3.16 | 2.9 | 3.06 | 2.9 | 116500.0 | 2.9 |
2020-11-30 | 3.19 | 3.0 | 3.11 | 3.02 | 233200.0 | 3.02 |
2020-11-27 | 3.2 | 2.96 | 3.0 | 3.19 | 140900.0 | 3.19 |
2020-11-25 | 2.95 | 2.76 | 2.8 | 2.93 | 445800.0 | 2.93 |
2020-11-24 | 2.76 | 2.65 | 2.7 | 2.7 | 154500.0 | 2.7 |
2020-11-23 | 2.74 | 2.65 | 2.67 | 2.67 | 90000.0 | 2.67 |
2020-11-20 | 2.75 | 2.65 | 2.66 | 2.67 | 30400.0 | 2.67 |
2020-11-19 | 2.72 | 2.67 | 2.69 | 2.69 | 31200.0 | 2.69 |
2020-11-18 | 2.76 | 2.68 | 2.73 | 2.69 | 47100.0 | 2.69 |
2020-11-17 | 2.75 | 2.7 | 2.72 | 2.72 | 79600.0 | 2.72 |
2020-11-16 | 2.79 | 2.67 | 2.7 | 2.7 | 162800.0 | 2.7 |
2020-11-13 | 2.74 | 2.61 | 2.61 | 2.68 | 87600.0 | 2.68 |
2020-11-12 | 2.7 | 2.58 | 2.7 | 2.6 | 112300.0 | 2.6 |
2020-11-11 | 2.7 | 2.6 | 2.64 | 2.68 | 87900.0 | 2.68 |
2020-11-10 | 2.7 | 2.51 | 2.57 | 2.69 | 152900.0 | 2.69 |
2020-11-09 | 2.59 | 2.44 | 2.5 | 2.51 | 230600.0 | 2.51 |
2020-11-06 | 2.5 | 2.2 | 2.34 | 2.41 | 114500.0 | 2.41 |
2020-11-05 | 2.34 | 2.19 | 2.22 | 2.33 | 80600.0 | 2.33 |
2020-11-04 | 2.25 | 2.12 | 2.13 | 2.24 | 41700.0 | 2.24 |
2020-11-03 | 2.16 | 2.02 | 2.09 | 2.13 | 72200.0 | 2.13 |
2020-11-02 | 2.11 | 2.04 | 2.04 | 2.09 | 33600.0 | 2.09 |
2020-10-30 | 2.09 | 2.01 | 2.01 | 2.05 | 38600.0 | 2.05 |
2020-10-29 | 2.05 | 2.0 | 2.02 | 2.03 | 42200.0 | 2.03 |
2020-10-28 | 2.05 | 2.0 | 2.0 | 2.03 | 85000.0 | 2.03 |
2020-10-27 | 2.11 | 2.03 | 2.09 | 2.06 | 60800.0 | 2.06 |
2020-10-26 | 2.12 | 2.07 | 2.08 | 2.11 | 32000.0 | 2.11 |
2020-10-23 | 2.15 | 2.07 | 2.14 | 2.1 | 68100.0 | 2.1 |
2020-10-22 | 2.14 | 2.05 | 2.13 | 2.1 | 42100.0 | 2.1 |
2020-10-21 | 2.17 | 2.08 | 2.12 | 2.1 | 23200.0 | 2.1 |
2020-10-20 | 2.44 | 2.07 | 2.1 | 2.12 | 272700.0 | 2.12 |
2020-10-19 | 2.13 | 2.05 | 2.09 | 2.07 | 34500.0 | 2.07 |
2020-10-16 | 2.14 | 2.05 | 2.1 | 2.1 | 59000.0 | 2.1 |
2020-10-15 | 2.15 | 2.04 | 2.13 | 2.14 | 51100.0 | 2.14 |
2020-10-14 | 2.15 | 2.04 | 2.04 | 2.13 | 24300.0 | 2.13 |
2020-10-13 | 2.1 | 2.05 | 2.08 | 2.07 | 92000.0 | 2.07 |
2020-10-12 | 2.18 | 2.1 | 2.15 | 2.12 | 45300.0 | 2.12 |
2020-10-09 | 2.19 | 2.13 | 2.17 | 2.15 | 18800.0 | 2.15 |
2020-10-08 | 2.19 | 2.13 | 2.19 | 2.13 | 27000.0 | 2.13 |
2020-10-07 | 2.19 | 2.12 | 2.14 | 2.15 | 46400.0 | 2.15 |
2020-10-06 | 2.2 | 2.12 | 2.15 | 2.13 | 33400.0 | 2.13 |
2020-10-05 | 2.15 | 2.09 | 2.1 | 2.15 | 50700.0 | 2.15 |
2020-10-02 | 2.1 | 2.05 | 2.07 | 2.09 | 40400.0 | 2.09 |
2020-10-01 | 2.11 | 2.06 | 2.11 | 2.09 | 28900.0 | 2.09 |
2020-09-30 | 2.16 | 2.07 | 2.13 | 2.11 | 28700.0 | 2.11 |
2020-09-29 | 2.1 | 2.05 | 2.08 | 2.1 | 31800.0 | 2.1 |
2020-09-28 | 2.1 | 2.06 | 2.06 | 2.07 | 23800.0 | 2.07 |
2020-09-25 | 2.07 | 2.03 | 2.03 | 2.06 | 19400.0 | 2.06 |
2020-09-24 | 2.07 | 2.02 | 2.07 | 2.05 | 23700.0 | 2.05 |
2020-09-23 | 2.1 | 2.02 | 2.09 | 2.06 | 72500.0 | 2.06 |
2020-09-22 | 2.1 | 2.02 | 2.04 | 2.07 | 30900.0 | 2.07 |
2020-09-21 | 2.17 | 2.01 | 2.16 | 2.05 | 93300.0 | 2.05 |
2020-09-18 | 2.2 | 2.07 | 2.19 | 2.17 | 147500.0 | 2.17 |
2020-09-17 | 2.15 | 2.04 | 2.04 | 2.15 | 63100.0 | 2.15 |
2020-09-16 | 2.1 | 2.03 | 2.08 | 2.05 | 41700.0 | 2.05 |
2020-09-15 | 2.1 | 2.05 | 2.1 | 2.06 | 18100.0 | 2.06 |
2020-09-14 | 2.15 | 2.04 | 2.09 | 2.11 | 87100.0 | 2.11 |
2020-09-11 | 2.07 | 2.03 | 2.04 | 2.06 | 42800.0 | 2.06 |
2020-09-10 | 2.08 | 2.03 | 2.04 | 2.05 | 58400.0 | 2.05 |
2020-09-09 | 2.08 | 2.03 | 2.08 | 2.06 | 89200.0 | 2.06 |
2020-09-08 | 2.15 | 2.06 | 2.14 | 2.08 | 34600.0 | 2.08 |
2020-09-04 | 2.16 | 2.01 | 2.1 | 2.13 | 68800.0 | 2.13 |
2020-09-03 | 2.1 | 2.05 | 2.09 | 2.09 | 22200.0 | 2.09 |
2020-09-02 | 2.11 | 2.03 | 2.05 | 2.08 | 71500.0 | 2.08 |
2020-09-01 | 2.05 | 2.0 | 2.04 | 2.05 | 45100.0 | 2.05 |
2020-08-31 | 2.11 | 2.04 | 2.11 | 2.06 | 43900.0 | 2.06 |
2020-08-28 | 2.16 | 2.0 | 2.15 | 2.08 | 56800.0 | 2.08 |
2020-08-27 | 2.19 | 2.12 | 2.19 | 2.13 | 47900.0 | 2.13 |
2020-08-26 | 2.23 | 2.16 | 2.22 | 2.16 | 26600.0 | 2.16 |
2020-08-25 | 2.27 | 2.22 | 2.27 | 2.23 | 7900.0 | 2.23 |
2020-08-24 | 2.33 | 2.18 | 2.24 | 2.27 | 23300.0 | 2.27 |
2020-08-21 | 2.31 | 2.22 | 2.31 | 2.24 | 75000.0 | 2.24 |
2020-08-20 | 2.33 | 2.27 | 2.28 | 2.32 | 12500.0 | 2.32 |
2020-08-19 | 2.36 | 2.29 | 2.3 | 2.32 | 36800.0 | 2.32 |
2020-08-18 | 2.34 | 2.22 | 2.34 | 2.29 | 84700.0 | 2.29 |
2020-08-17 | 2.39 | 2.33 | 2.34 | 2.34 | 75000.0 | 2.34 |
2020-08-14 | 2.33 | 2.24 | 2.27 | 2.33 | 57200.0 | 2.33 |
2020-08-13 | 2.32 | 2.25 | 2.28 | 2.28 | 36800.0 | 2.28 |
2020-08-12 | 2.28 | 2.12 | 2.21 | 2.27 | 66800.0 | 2.27 |
2020-08-11 | 2.32 | 2.16 | 2.21 | 2.17 | 103400.0 | 2.17 |
2020-08-10 | 2.24 | 2.1 | 2.15 | 2.18 | 112500.0 | 2.18 |
2020-08-07 | 2.13 | 2.05 | 2.09 | 2.12 | 50600.0 | 2.12 |
2020-08-06 | 2.1 | 2.07 | 2.08 | 2.09 | 28500.0 | 2.09 |
2020-08-05 | 2.1 | 2.08 | 2.09 | 2.1 | 26200.0 | 2.1 |
2020-08-04 | 2.11 | 2.03 | 2.07 | 2.1 | 25100.0 | 2.1 |
2020-08-03 | 2.1 | 2.03 | 2.05 | 2.08 | 68000.0 | 2.08 |
2020-07-31 | 2.1 | 2.04 | 2.09 | 2.05 | 76100.0 | 2.05 |
2020-07-30 | 2.14 | 2.04 | 2.04 | 2.11 | 65100.0 | 2.11 |
2020-07-29 | 2.07 | 2.01 | 2.02 | 2.06 | 40400.0 | 2.06 |
2020-07-28 | 2.06 | 2.0 | 2.06 | 2.0 | 43200.0 | 2.0 |
2020-07-27 | 2.08 | 1.98 | 2.06 | 2.05 | 69900.0 | 2.05 |
2020-07-24 | 2.06 | 1.98 | 2.03 | 2.03 | 86400.0 | 2.03 |
2020-07-23 | 2.08 | 2.01 | 2.02 | 2.03 | 52600.0 | 2.03 |
2020-07-22 | 2.1 | 1.96 | 2.1 | 2.04 | 249000.0 | 2.04 |
2020-07-21 | 2.12 | 2.05 | 2.06 | 2.11 | 28700.0 | 2.11 |
2020-07-20 | 2.12 | 2.03 | 2.05 | 2.07 | 43400.0 | 2.07 |
2020-07-17 | 2.13 | 2.04 | 2.09 | 2.07 | 65900.0 | 2.07 |
2020-07-16 | 2.18 | 2.08 | 2.14 | 2.1 | 56700.0 | 2.1 |
2020-07-15 | 2.2 | 2.08 | 2.1 | 2.17 | 124500.0 | 2.17 |
2020-07-14 | 2.14 | 2.0 | 2.11 | 2.06 | 47300.0 | 2.06 |
2020-07-13 | 2.14 | 2.02 | 2.06 | 2.12 | 67200.0 | 2.12 |
2020-07-10 | 2.08 | 2.0 | 2.05 | 2.07 | 58700.0 | 2.07 |
2020-07-09 | 2.14 | 1.99 | 2.08 | 2.03 | 95500.0 | 2.03 |
2020-07-08 | 2.1 | 2.0 | 2.02 | 2.08 | 101200.0 | 2.08 |
2020-07-07 | 2.1 | 2.01 | 2.07 | 2.02 | 50300.0 | 2.02 |
2020-07-06 | 2.16 | 2.05 | 2.16 | 2.07 | 54900.0 | 2.07 |
2020-07-02 | 2.18 | 2.12 | 2.15 | 2.15 | 68200.0 | 2.15 |
2020-07-01 | 2.14 | 2.04 | 2.07 | 2.12 | 76900.0 | 2.12 |
2020-06-30 | 2.09 | 2.0 | 2.04 | 2.07 | 53000.0 | 2.07 |
2020-06-29 | 2.1 | 2.03 | 2.06 | 2.06 | 84600.0 | 2.06 |
2020-06-26 | 2.2 | 2.0 | 2.03 | 2.05 | 344600.0 | 2.05 |
2020-06-25 | 2.04 | 1.94 | 1.94 | 2.03 | 81500.0 | 2.03 |
2020-06-24 | 2.01 | 1.92 | 1.99 | 1.97 | 102400.0 | 1.97 |
2020-06-23 | 2.04 | 1.9 | 2.04 | 1.98 | 154400.0 | 1.98 |
2020-06-22 | 2.05 | 1.89 | 2.0 | 2.04 | 119600.0 | 2.04 |
2020-06-19 | 2.12 | 1.96 | 2.04 | 2.01 | 172200.0 | 2.01 |
2020-06-18 | 2.05 | 1.92 | 2.0 | 2.03 | 107700.0 | 2.03 |
2020-06-17 | 2.09 | 1.97 | 2.07 | 2.0 | 57300.0 | 2.0 |
2020-06-16 | 2.18 | 1.96 | 2.18 | 2.05 | 88000.0 | 2.05 |
2020-06-15 | 2.09 | 1.97 | 1.97 | 2.06 | 100100.0 | 2.06 |
2020-06-12 | 2.06 | 1.89 | 2.06 | 2.02 | 153400.0 | 2.02 |
2020-06-11 | 2.02 | 1.81 | 1.95 | 1.97 | 275800.0 | 1.97 |
2020-06-10 | 2.12 | 1.98 | 2.12 | 2.0 | 162600.0 | 2.0 |
2020-06-09 | 2.15 | 2.07 | 2.07 | 2.11 | 108800.0 | 2.11 |
2020-06-08 | 2.15 | 2.04 | 2.09 | 2.07 | 133300.0 | 2.07 |
2020-06-05 | 2.19 | 1.98 | 2.0 | 2.12 | 268100.0 | 2.12 |
2020-06-04 | 2.12 | 1.88 | 2.04 | 1.94 | 268800.0 | 1.94 |
2020-06-03 | 2.06 | 1.9 | 1.92 | 2.04 | 287400.0 | 2.04 |
2020-06-02 | 1.93 | 1.79 | 1.8 | 1.87 | 331800.0 | 1.87 |
2020-06-01 | 1.85 | 1.71 | 1.75 | 1.79 | 664100.0 | 1.79 |
2020-05-29 | 1.75 | 1.7 | 1.73 | 1.72 | 167500.0 | 1.72 |
2020-05-28 | 1.84 | 1.73 | 1.83 | 1.75 | 167000.0 | 1.75 |
2020-05-27 | 1.85 | 1.77 | 1.85 | 1.79 | 250400.0 | 1.79 |
2020-05-26 | 1.85 | 1.74 | 1.81 | 1.78 | 267600.0 | 1.78 |
2020-05-22 | 1.84 | 1.7 | 1.82 | 1.74 | 269500.0 | 1.74 |
2020-05-21 | 1.9 | 1.76 | 1.84 | 1.8 | 223200.0 | 1.8 |
2020-05-20 | 1.94 | 1.82 | 1.83 | 1.85 | 189800.0 | 1.85 |
2020-05-19 | 1.98 | 1.8 | 1.96 | 1.84 | 192500.0 | 1.84 |
2020-05-18 | 2.21 | 1.89 | 2.14 | 1.98 | 244200.0 | 1.98 |
2020-05-15 | 2.16 | 2.0 | 2.05 | 2.03 | 136100.0 | 2.03 |
2020-05-14 | 2.12 | 1.98 | 2.02 | 2.02 | 100000.0 | 2.02 |
2020-05-13 | 2.27 | 1.96 | 2.25 | 2.06 | 95200.0 | 2.06 |
2020-05-12 | 2.63 | 2.23 | 2.62 | 2.24 | 121200.0 | 2.24 |
2020-05-11 | 2.73 | 2.57 | 2.63 | 2.69 | 107500.0 | 2.69 |
2020-05-08 | 2.69 | 2.52 | 2.54 | 2.63 | 70700.0 | 2.63 |
2020-05-07 | 2.54 | 2.2 | 2.2 | 2.52 | 179600.0 | 2.52 |
2020-05-06 | 2.32 | 2.17 | 2.28 | 2.18 | 32400.0 | 2.18 |
2020-05-05 | 2.48 | 2.25 | 2.48 | 2.27 | 78100.0 | 2.27 |
2020-05-04 | 2.47 | 2.32 | 2.39 | 2.45 | 27600.0 | 2.45 |
2020-05-01 | 2.48 | 2.33 | 2.44 | 2.43 | 54600.0 | 2.43 |
2020-04-30 | 2.54 | 2.41 | 2.42 | 2.5 | 68100.0 | 2.5 |
2020-04-29 | 2.56 | 2.32 | 2.42 | 2.53 | 110000.0 | 2.53 |
2020-04-28 | 2.48 | 2.31 | 2.48 | 2.36 | 82300.0 | 2.36 |
2020-04-27 | 2.5 | 2.35 | 2.4 | 2.39 | 70800.0 | 2.39 |
2020-04-24 | 2.45 | 2.35 | 2.38 | 2.4 | 37200.0 | 2.4 |
2020-04-23 | 2.51 | 2.33 | 2.37 | 2.41 | 50500.0 | 2.41 |
2020-04-22 | 2.43 | 2.36 | 2.43 | 2.38 | 30600.0 | 2.38 |
2020-04-21 | 2.43 | 2.32 | 2.39 | 2.43 | 32000.0 | 2.43 |
2020-04-20 | 2.54 | 2.39 | 2.45 | 2.43 | 45500.0 | 2.43 |
2020-04-17 | 2.58 | 2.28 | 2.35 | 2.54 | 90500.0 | 2.54 |
2020-04-16 | 2.37 | 2.21 | 2.31 | 2.35 | 91400.0 | 2.35 |
2020-04-15 | 2.41 | 2.25 | 2.34 | 2.37 | 94000.0 | 2.37 |
2020-04-14 | 2.56 | 2.38 | 2.51 | 2.43 | 87100.0 | 2.43 |
2020-04-13 | 2.6 | 2.36 | 2.47 | 2.46 | 34700.0 | 2.46 |
2020-04-09 | 2.62 | 2.4 | 2.44 | 2.52 | 112700.0 | 2.52 |
2020-04-08 | 2.41 | 2.06 | 2.18 | 2.4 | 113200.0 | 2.4 |
2020-04-07 | 2.37 | 1.98 | 1.98 | 2.13 | 132400.0 | 2.13 |
2020-04-06 | 2.27 | 1.75 | 1.77 | 2.24 | 143900.0 | 2.24 |
2020-04-03 | 2.01 | 1.71 | 1.86 | 1.77 | 205600.0 | 1.77 |
2020-04-02 | 2.26 | 1.84 | 2.08 | 1.93 | 156900.0 | 1.93 |
2020-04-01 | 2.5 | 2.15 | 2.48 | 2.15 | 57600.0 | 2.15 |
2020-03-31 | 2.6 | 2.39 | 2.5 | 2.57 | 118600.0 | 2.57 |
2020-03-30 | 2.64 | 2.31 | 2.64 | 2.5 | 76900.0 | 2.5 |
2020-03-27 | 3.04 | 2.63 | 3.04 | 2.66 | 65000.0 | 2.66 |
2020-03-26 | 3.03 | 2.36 | 2.57 | 3.03 | 114600.0 | 3.03 |
2020-03-25 | 2.66 | 2.2 | 2.31 | 2.54 | 70400.0 | 2.54 |
2020-03-24 | 2.5 | 2.14 | 2.23 | 2.33 | 323400.0 | 2.33 |
2020-03-23 | 2.72 | 2.11 | 2.27 | 2.17 | 93300.0 | 2.17 |
2020-03-20 | 2.34 | 2.17 | 2.32 | 2.27 | 188800.0 | 2.27 |
2020-03-19 | 2.48 | 2.08 | 2.2 | 2.33 | 141300.0 | 2.33 |
2020-03-18 | 2.28 | 1.95 | 2.17 | 2.08 | 80300.0 | 2.08 |
2020-03-17 | 2.31 | 2.0 | 2.17 | 2.3 | 176900.0 | 2.3 |
2020-03-16 | 2.2 | 1.61 | 1.62 | 2.03 | 163300.0 | 2.03 |
2020-03-13 | 1.96 | 1.71 | 1.73 | 1.89 | 572400.0 | 1.89 |
2020-03-12 | 2.46 | 1.61 | 2.36 | 1.62 | 272000.0 | 1.62 |
2020-03-11 | 2.72 | 2.42 | 2.69 | 2.5 | 138800.0 | 2.5 |
2020-03-10 | 2.8 | 2.37 | 2.53 | 2.73 | 102200.0 | 2.73 |
2020-03-09 | 2.7 | 2.31 | 2.41 | 2.53 | 71000.0 | 2.53 |
2020-03-06 | 2.86 | 2.73 | 2.74 | 2.74 | 59200.0 | 2.74 |
2020-03-05 | 3.08 | 2.68 | 2.81 | 2.79 | 162000.0 | 2.79 |
2020-03-04 | 2.97 | 2.68 | 2.82 | 2.84 | 202600.0 | 2.84 |
2020-03-03 | 3.16 | 2.73 | 3.09 | 2.81 | 170200.0 | 2.81 |
2020-03-02 | 3.21 | 3.01 | 3.17 | 3.09 | 128400.0 | 3.09 |
2020-02-28 | 3.33 | 3.03 | 3.22 | 3.17 | 75400.0 | 3.17 |
2020-02-27 | 3.43 | 3.23 | 3.31 | 3.26 | 103600.0 | 3.26 |
2020-02-26 | 3.39 | 3.17 | 3.26 | 3.33 | 70600.0 | 3.33 |
2020-02-25 | 3.31 | 3.2 | 3.23 | 3.26 | 108900.0 | 3.26 |
2020-02-24 | 3.31 | 3.2 | 3.22 | 3.24 | 76100.0 | 3.24 |
2020-02-21 | 3.47 | 3.26 | 3.44 | 3.34 | 76600.0 | 3.34 |
2020-02-20 | 3.49 | 3.31 | 3.44 | 3.37 | 35600.0 | 3.37 |
2020-02-19 | 3.47 | 3.4 | 3.43 | 3.46 | 31000.0 | 3.46 |
2020-02-18 | 3.5 | 3.36 | 3.36 | 3.4 | 41700.0 | 3.4 |