名前 | IZEA Worldwide Inc. Common Stock |
ティッカー | IZEA |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.4 | 4.9 | 5.11 | 5.02 | 5648600.0 | 5.02 |
2021-02-12 | 5.17 | 4.4 | 4.72 | 4.78 | 6525700.0 | 4.78 |
2021-02-11 | 5.0 | 4.68 | 4.96 | 4.72 | 2796900.0 | 4.72 |
2021-02-10 | 5.38 | 4.61 | 5.31 | 5.0 | 4552600.0 | 5.0 |
2021-02-09 | 5.38 | 5.06 | 5.36 | 5.28 | 3067600.0 | 5.28 |
2021-02-08 | 5.71 | 5.01 | 5.05 | 5.42 | 4879200.0 | 5.42 |
2021-02-05 | 5.08 | 4.67 | 5.01 | 4.86 | 2575600.0 | 4.86 |
2021-02-04 | 5.29 | 4.87 | 5.1 | 4.93 | 3179500.0 | 4.93 |
2021-02-03 | 5.46 | 4.85 | 5.42 | 5.0 | 3623600.0 | 5.0 |
2021-02-02 | 5.33 | 4.82 | 4.97 | 5.23 | 4328600.0 | 5.23 |
2021-02-01 | 4.98 | 4.22 | 4.93 | 4.72 | 6359800.0 | 4.72 |
2021-01-29 | 5.14 | 4.57 | 5.09 | 4.79 | 4347800.0 | 4.79 |
2021-01-28 | 6.21 | 4.95 | 5.54 | 5.09 | 6511700.0 | 5.09 |
2021-01-27 | 5.95 | 4.56 | 5.8 | 5.18 | 9823000.0 | 5.18 |
2021-01-26 | 7.3 | 6.2 | 6.74 | 6.5 | 9201300.0 | 6.5 |
2021-01-25 | 7.45 | 5.18 | 5.18 | 7.01 | 25323000.0 | 7.01 |
2021-01-22 | 4.78 | 4.1 | 4.2 | 4.71 | 5274900.0 | 4.71 |
2021-01-21 | 4.54 | 3.73 | 4.05 | 4.19 | 5029600.0 | 4.19 |
2021-01-20 | 4.84 | 3.57 | 4.76 | 4.19 | 9632900.0 | 4.19 |
2021-01-19 | 4.75 | 3.3 | 3.47 | 4.38 | 15665700.0 | 4.38 |
2021-01-15 | 3.38 | 2.86 | 3.15 | 3.2 | 7979000.0 | 3.2 |
2021-01-14 | 3.28 | 2.71 | 2.75 | 3.19 | 12890800.0 | 3.19 |
2021-01-13 | 2.73 | 2.3 | 2.42 | 2.59 | 5477600.0 | 2.59 |
2021-01-12 | 2.69 | 2.22 | 2.6 | 2.37 | 7770800.0 | 2.37 |
2021-01-11 | 2.69 | 2.06 | 2.06 | 2.48 | 10040200.0 | 2.48 |
2021-01-08 | 2.34 | 1.82 | 1.85 | 2.25 | 17127400.0 | 2.25 |
2021-01-07 | 1.86 | 1.76 | 1.78 | 1.82 | 3156900.0 | 1.82 |
2021-01-06 | 1.88 | 1.7 | 1.85 | 1.72 | 3607300.0 | 1.72 |
2021-01-05 | 1.92 | 1.7 | 1.79 | 1.83 | 5769600.0 | 1.83 |
2021-01-04 | 1.94 | 1.73 | 1.92 | 1.81 | 3965700.0 | 1.81 |
2020-12-31 | 1.98 | 1.63 | 1.98 | 1.82 | 4319400.0 | 1.82 |
2020-12-30 | 2.0 | 1.77 | 1.86 | 1.92 | 6801600.0 | 1.92 |
2020-12-29 | 1.83 | 1.55 | 1.82 | 1.77 | 8261100.0 | 1.77 |
2020-12-28 | 2.04 | 1.72 | 1.95 | 1.83 | 9663600.0 | 1.83 |
2020-12-24 | 2.05 | 1.68 | 1.74 | 1.88 | 28965100.0 | 1.88 |
2020-12-23 | 1.63 | 1.32 | 1.44 | 1.54 | 12276900.0 | 1.54 |
2020-12-22 | 1.55 | 1.3 | 1.52 | 1.4 | 14753700.0 | 1.4 |
2020-12-21 | 1.46 | 1.07 | 1.1 | 1.4 | 28744300.0 | 1.4 |
2020-12-18 | 1.1 | 0.99 | 1.05 | 0.99 | 2505100.0 | 0.99 |
2020-12-17 | 1.15 | 1.01 | 1.04 | 1.08 | 7247100.0 | 1.08 |
2020-12-16 | 1.07 | 0.95 | 0.98 | 1.03 | 6339300.0 | 1.03 |
2020-12-15 | 0.95 | 0.88 | 0.95 | 0.94 | 3222900.0 | 0.94 |
2020-12-14 | 1.19 | 0.85 | 0.87 | 0.98 | 27395300.0 | 0.98 |
2020-12-11 | 0.91 | 0.84 | 0.87 | 0.85 | 1027900.0 | 0.85 |
2020-12-10 | 0.89 | 0.83 | 0.85 | 0.86 | 2080100.0 | 0.86 |
2020-12-09 | 0.94 | 0.84 | 0.93 | 0.85 | 2280600.0 | 0.85 |
2020-12-08 | 1.0 | 0.88 | 0.93 | 0.93 | 4310300.0 | 0.93 |
2020-12-07 | 1.05 | 0.85 | 0.88 | 0.95 | 10345200.0 | 0.95 |
2020-12-04 | 0.91 | 0.87 | 0.9 | 0.88 | 953100.0 | 0.88 |
2020-12-03 | 0.93 | 0.87 | 0.89 | 0.91 | 1655300.0 | 0.91 |
2020-12-02 | 0.91 | 0.86 | 0.87 | 0.88 | 1880100.0 | 0.88 |
2020-12-01 | 0.9 | 0.85 | 0.9 | 0.87 | 1434800.0 | 0.87 |
2020-11-30 | 0.96 | 0.85 | 0.96 | 0.91 | 5496800.0 | 0.91 |
2020-11-27 | 1.1 | 0.95 | 0.95 | 0.99 | 7906900.0 | 0.99 |
2020-11-25 | 0.93 | 0.77 | 0.8 | 0.9 | 8563700.0 | 0.9 |
2020-11-24 | 0.83 | 0.77 | 0.82 | 0.8 | 1428600.0 | 0.8 |
2020-11-23 | 0.84 | 0.75 | 0.79 | 0.83 | 3217600.0 | 0.83 |
2020-11-20 | 0.79 | 0.74 | 0.79 | 0.76 | 1063000.0 | 0.76 |
2020-11-19 | 0.79 | 0.74 | 0.79 | 0.76 | 1603900.0 | 0.76 |
2020-11-18 | 0.77 | 0.73 | 0.75 | 0.76 | 3040500.0 | 0.76 |
2020-11-17 | 0.76 | 0.7 | 0.71 | 0.73 | 3234400.0 | 0.73 |
2020-11-16 | 0.75 | 0.7 | 0.74 | 0.7 | 1598900.0 | 0.7 |
2020-11-13 | 0.76 | 0.71 | 0.75 | 0.74 | 2035000.0 | 0.74 |
2020-11-12 | 0.83 | 0.79 | 0.81 | 0.81 | 1799200.0 | 0.81 |
2020-11-11 | 0.81 | 0.78 | 0.81 | 0.79 | 804100.0 | 0.79 |
2020-11-10 | 0.84 | 0.75 | 0.8 | 0.78 | 2213700.0 | 0.78 |
2020-11-09 | 0.98 | 0.71 | 0.73 | 0.81 | 10231700.0 | 0.81 |
2020-11-06 | 0.73 | 0.71 | 0.73 | 0.73 | 401900.0 | 0.73 |
2020-11-05 | 0.74 | 0.72 | 0.73 | 0.73 | 423800.0 | 0.73 |
2020-11-04 | 0.74 | 0.71 | 0.73 | 0.72 | 367900.0 | 0.72 |
2020-11-03 | 0.75 | 0.69 | 0.69 | 0.73 | 699500.0 | 0.73 |
2020-11-02 | 0.73 | 0.67 | 0.73 | 0.69 | 581800.0 | 0.69 |
2020-10-30 | 0.73 | 0.66 | 0.72 | 0.72 | 919400.0 | 0.72 |
2020-10-29 | 0.74 | 0.69 | 0.69 | 0.7 | 737800.0 | 0.7 |
2020-10-28 | 0.73 | 0.69 | 0.72 | 0.7 | 1024700.0 | 0.7 |
2020-10-27 | 0.79 | 0.74 | 0.75 | 0.76 | 863800.0 | 0.76 |
2020-10-26 | 0.88 | 0.76 | 0.83 | 0.79 | 2014300.0 | 0.79 |
2020-10-23 | 0.82 | 0.76 | 0.82 | 0.8 | 1077800.0 | 0.8 |
2020-10-22 | 0.89 | 0.81 | 0.88 | 0.82 | 1802000.0 | 0.82 |
2020-10-21 | 0.96 | 0.87 | 0.91 | 0.87 | 2537100.0 | 0.87 |
2020-10-20 | 0.93 | 0.9 | 0.92 | 0.9 | 878000.0 | 0.9 |
2020-10-19 | 0.94 | 0.91 | 0.93 | 0.92 | 621100.0 | 0.92 |
2020-10-16 | 0.95 | 0.93 | 0.95 | 0.93 | 643400.0 | 0.93 |
2020-10-15 | 0.98 | 0.93 | 0.95 | 0.95 | 772900.0 | 0.95 |
2020-10-14 | 0.99 | 0.93 | 0.95 | 0.98 | 1329600.0 | 0.98 |
2020-10-13 | 0.96 | 0.93 | 0.95 | 0.94 | 797100.0 | 0.94 |
2020-10-12 | 0.96 | 0.92 | 0.93 | 0.93 | 1001900.0 | 0.93 |
2020-10-09 | 0.95 | 0.92 | 0.92 | 0.94 | 1131900.0 | 0.94 |
2020-10-08 | 0.95 | 0.92 | 0.92 | 0.93 | 921000.0 | 0.93 |
2020-10-07 | 0.94 | 0.9 | 0.91 | 0.93 | 961800.0 | 0.93 |
2020-10-06 | 0.95 | 0.88 | 0.94 | 0.91 | 1225800.0 | 0.91 |
2020-10-05 | 0.96 | 0.91 | 0.91 | 0.94 | 632400.0 | 0.94 |
2020-10-02 | 0.96 | 0.9 | 0.91 | 0.93 | 860500.0 | 0.93 |
2020-10-01 | 0.99 | 0.95 | 0.98 | 0.96 | 977400.0 | 0.96 |
2020-09-30 | 1.04 | 0.95 | 1.03 | 1.0 | 2472100.0 | 1.0 |
2020-09-29 | 1.02 | 0.97 | 0.98 | 1.02 | 1279600.0 | 1.02 |
2020-09-28 | 1.03 | 0.97 | 0.99 | 0.98 | 1172300.0 | 0.98 |
2020-09-25 | 0.98 | 0.92 | 0.93 | 0.98 | 1092300.0 | 0.98 |
2020-09-24 | 0.96 | 0.9 | 0.95 | 0.94 | 1630400.0 | 0.94 |
2020-09-23 | 1.04 | 0.94 | 1.02 | 0.97 | 2455200.0 | 0.97 |
2020-09-22 | 1.15 | 0.97 | 1.05 | 1.02 | 6175000.0 | 1.02 |
2020-09-21 | 1.25 | 1.02 | 1.09 | 1.05 | 14850900.0 | 1.05 |
2020-09-18 | 1.03 | 0.95 | 0.96 | 0.99 | 1719000.0 | 0.99 |
2020-09-17 | 0.97 | 0.92 | 0.94 | 0.96 | 1080100.0 | 0.96 |
2020-09-16 | 0.99 | 0.93 | 0.95 | 0.95 | 1371700.0 | 0.95 |
2020-09-15 | 0.96 | 0.92 | 0.95 | 0.95 | 1318600.0 | 0.95 |
2020-09-14 | 0.97 | 0.93 | 0.94 | 0.95 | 2970900.0 | 0.95 |
2020-09-11 | 1.01 | 0.92 | 1.0 | 0.95 | 1449700.0 | 0.95 |
2020-09-10 | 1.07 | 0.98 | 1.0 | 1.0 | 2308300.0 | 1.0 |
2020-09-09 | 1.01 | 0.94 | 0.98 | 0.97 | 1514300.0 | 0.97 |
2020-09-08 | 1.01 | 0.94 | 0.96 | 0.98 | 1457600.0 | 0.98 |
2020-09-04 | 1.05 | 0.91 | 1.01 | 1.01 | 3600000.0 | 1.01 |
2020-09-03 | 1.08 | 1.0 | 1.07 | 1.03 | 2000200.0 | 1.03 |
2020-09-02 | 1.12 | 1.02 | 1.11 | 1.09 | 2114600.0 | 1.09 |
2020-09-01 | 1.14 | 1.1 | 1.13 | 1.11 | 1823300.0 | 1.11 |
2020-08-31 | 1.2 | 1.12 | 1.14 | 1.13 | 2831100.0 | 1.13 |
2020-08-28 | 1.32 | 1.15 | 1.24 | 1.15 | 9053000.0 | 1.15 |
2020-08-27 | 1.39 | 1.09 | 1.13 | 1.26 | 21846200.0 | 1.26 |
2020-08-26 | 1.23 | 1.12 | 1.17 | 1.12 | 1714900.0 | 1.12 |
2020-08-25 | 1.2 | 1.05 | 1.07 | 1.2 | 2200000.0 | 1.2 |
2020-08-24 | 1.17 | 1.02 | 1.14 | 1.1 | 3491500.0 | 1.1 |
2020-08-21 | 1.25 | 1.13 | 1.23 | 1.16 | 2907500.0 | 1.16 |
2020-08-20 | 1.31 | 1.2 | 1.29 | 1.26 | 3763400.0 | 1.26 |
2020-08-19 | 1.39 | 1.3 | 1.35 | 1.32 | 2711400.0 | 1.32 |
2020-08-18 | 1.5 | 1.34 | 1.49 | 1.35 | 8775900.0 | 1.35 |
2020-08-17 | 1.55 | 1.38 | 1.41 | 1.51 | 12712900.0 | 1.51 |
2020-08-14 | 1.46 | 1.32 | 1.37 | 1.34 | 8425900.0 | 1.34 |
2020-08-13 | 1.5 | 1.39 | 1.42 | 1.49 | 8666400.0 | 1.49 |
2020-08-12 | 1.46 | 1.36 | 1.45 | 1.4 | 3597600.0 | 1.4 |
2020-08-11 | 1.57 | 1.34 | 1.56 | 1.35 | 5791400.0 | 1.35 |
2020-08-10 | 1.67 | 1.57 | 1.66 | 1.59 | 4034700.0 | 1.59 |
2020-08-07 | 1.68 | 1.52 | 1.65 | 1.6 | 13302400.0 | 1.6 |
2020-08-06 | 1.86 | 1.65 | 1.83 | 1.72 | 30903200.0 | 1.72 |
2020-08-05 | 1.97 | 1.35 | 1.39 | 1.86 | 68346600.0 | 1.86 |
2020-08-04 | 1.52 | 1.37 | 1.5 | 1.42 | 11759200.0 | 1.42 |
2020-08-03 | 1.64 | 1.37 | 1.47 | 1.54 | 23001600.0 | 1.54 |
2020-07-31 | 1.56 | 1.11 | 1.15 | 1.42 | 38953700.0 | 1.42 |
2020-07-30 | 1.16 | 1.08 | 1.11 | 1.15 | 1969400.0 | 1.15 |
2020-07-29 | 1.23 | 1.1 | 1.17 | 1.16 | 4586400.0 | 1.16 |
2020-07-28 | 1.18 | 1.05 | 1.1 | 1.11 | 5432700.0 | 1.11 |
2020-07-27 | 1.14 | 1.03 | 1.07 | 1.09 | 4379700.0 | 1.09 |
2020-07-24 | 1.07 | 1.01 | 1.05 | 1.04 | 1448100.0 | 1.04 |
2020-07-23 | 1.1 | 1.03 | 1.08 | 1.08 | 1905400.0 | 1.08 |
2020-07-22 | 1.14 | 1.06 | 1.08 | 1.1 | 2583000.0 | 1.1 |
2020-07-21 | 1.11 | 1.03 | 1.07 | 1.1 | 1980200.0 | 1.1 |
2020-07-20 | 1.18 | 1.06 | 1.09 | 1.07 | 4785400.0 | 1.07 |
2020-07-17 | 1.13 | 1.05 | 1.12 | 1.1 | 2209300.0 | 1.1 |
2020-07-16 | 1.2 | 1.01 | 1.04 | 1.12 | 8293000.0 | 1.12 |
2020-07-15 | 1.04 | 1.0 | 1.02 | 1.03 | 1388200.0 | 1.03 |
2020-07-14 | 1.08 | 0.9 | 1.08 | 1.02 | 3206800.0 | 1.02 |
2020-07-13 | 1.24 | 1.04 | 1.14 | 1.07 | 6669600.0 | 1.07 |
2020-07-10 | 1.16 | 1.03 | 1.08 | 1.12 | 4398800.0 | 1.12 |
2020-07-09 | 1.09 | 1.03 | 1.08 | 1.07 | 1293100.0 | 1.07 |
2020-07-08 | 1.08 | 1.03 | 1.08 | 1.06 | 1798800.0 | 1.06 |
2020-07-07 | 1.11 | 1.05 | 1.11 | 1.07 | 1563000.0 | 1.07 |
2020-07-06 | 1.18 | 1.08 | 1.11 | 1.11 | 2630800.0 | 1.11 |
2020-07-02 | 1.17 | 1.08 | 1.11 | 1.12 | 3238100.0 | 1.12 |
2020-07-01 | 1.16 | 1.09 | 1.13 | 1.13 | 1685400.0 | 1.13 |
2020-06-30 | 1.24 | 1.11 | 1.22 | 1.14 | 3534600.0 | 1.14 |
2020-06-29 | 1.29 | 1.02 | 1.13 | 1.2 | 9573900.0 | 1.2 |
2020-06-26 | 1.29 | 1.08 | 1.29 | 1.1 | 6074900.0 | 1.1 |
2020-06-25 | 1.39 | 1.18 | 1.36 | 1.22 | 24955700.0 | 1.22 |
2020-06-24 | 1.21 | 1.03 | 1.13 | 1.13 | 6297200.0 | 1.13 |
2020-06-23 | 1.24 | 1.12 | 1.14 | 1.14 | 4863700.0 | 1.14 |
2020-06-22 | 1.34 | 1.18 | 1.27 | 1.24 | 8097600.0 | 1.24 |
2020-06-19 | 1.49 | 1.25 | 1.42 | 1.37 | 11907600.0 | 1.37 |
2020-06-18 | 1.64 | 1.5 | 1.61 | 1.55 | 5493200.0 | 1.55 |
2020-06-17 | 1.62 | 1.4 | 1.56 | 1.58 | 7801900.0 | 1.58 |
2020-06-16 | 1.84 | 1.65 | 1.8 | 1.69 | 10400800.0 | 1.69 |
2020-06-15 | 1.92 | 1.52 | 1.55 | 1.87 | 21723900.0 | 1.87 |
2020-06-12 | 3.0 | 1.54 | 2.8 | 1.72 | 73516800.0 | 1.72 |
2020-06-11 | 3.13 | 2.17 | 2.44 | 2.82 | 88911100.0 | 2.82 |
2020-06-10 | 2.25 | 1.68 | 1.9 | 2.17 | 32597900.0 | 2.17 |
2020-06-09 | 2.59 | 1.75 | 2.32 | 2.08 | 133260200.0 | 2.08 |
2020-06-08 | 1.28 | 0.59 | 0.61 | 1.26 | 45894400.0 | 1.26 |
2020-06-05 | 0.64 | 0.59 | 0.61 | 0.6 | 2879500.0 | 0.6 |
2020-06-04 | 0.65 | 0.59 | 0.6 | 0.62 | 5507600.0 | 0.62 |
2020-06-03 | 0.6 | 0.53 | 0.58 | 0.59 | 4579200.0 | 0.59 |
2020-06-02 | 0.62 | 0.57 | 0.62 | 0.59 | 4968700.0 | 0.59 |
2020-06-01 | 0.61 | 0.57 | 0.59 | 0.61 | 2492300.0 | 0.61 |
2020-05-29 | 0.63 | 0.59 | 0.63 | 0.61 | 2609000.0 | 0.61 |
2020-05-28 | 0.7 | 0.57 | 0.58 | 0.63 | 9267000.0 | 0.63 |
2020-05-27 | 0.64 | 0.56 | 0.63 | 0.62 | 6219200.0 | 0.62 |
2020-05-26 | 0.81 | 0.64 | 0.72 | 0.66 | 48697700.0 | 0.66 |
2020-05-22 | 0.55 | 0.47 | 0.51 | 0.55 | 3376600.0 | 0.55 |
2020-05-21 | 0.54 | 0.5 | 0.53 | 0.52 | 3206800.0 | 0.52 |
2020-05-20 | 0.59 | 0.51 | 0.55 | 0.56 | 4543800.0 | 0.56 |
2020-05-19 | 0.63 | 0.56 | 0.63 | 0.57 | 6867300.0 | 0.57 |
2020-05-18 | 0.74 | 0.59 | 0.69 | 0.6 | 17703700.0 | 0.6 |
2020-05-15 | 0.67 | 0.51 | 0.55 | 0.63 | 16667100.0 | 0.63 |
2020-05-14 | 0.95 | 0.65 | 0.74 | 0.7 | 47051300.0 | 0.7 |
2020-05-13 | 0.64 | 0.51 | 0.54 | 0.63 | 11951100.0 | 0.63 |
2020-05-12 | 0.55 | 0.5 | 0.54 | 0.52 | 2423500.0 | 0.52 |
2020-05-11 | 0.56 | 0.48 | 0.52 | 0.55 | 4747800.0 | 0.55 |
2020-05-08 | 0.58 | 0.47 | 0.5 | 0.55 | 11201200.0 | 0.55 |
2020-05-07 | 0.68 | 0.52 | 0.55 | 0.56 | 18177300.0 | 0.56 |
2020-05-06 | 0.83 | 0.4 | 0.43 | 0.52 | 101460000.0 | 0.52 |
2020-05-05 | 0.35 | 0.3 | 0.34 | 0.34 | 11840600.0 | 0.34 |
2020-05-04 | 0.48 | 0.29 | 0.31 | 0.38 | 79309300.0 | 0.38 |
2020-05-01 | 0.25 | 0.21 | 0.25 | 0.22 | 1519400.0 | 0.22 |
2020-04-30 | 0.27 | 0.22 | 0.23 | 0.25 | 6293800.0 | 0.25 |
2020-04-29 | 0.23 | 0.21 | 0.21 | 0.22 | 1905300.0 | 0.22 |
2020-04-28 | 0.22 | 0.2 | 0.22 | 0.21 | 931900.0 | 0.21 |
2020-04-27 | 0.23 | 0.2 | 0.21 | 0.22 | 3979600.0 | 0.22 |
2020-04-24 | 0.22 | 0.2 | 0.21 | 0.2 | 1597500.0 | 0.2 |
2020-04-23 | 0.22 | 0.19 | 0.22 | 0.2 | 2472100.0 | 0.2 |
2020-04-22 | 0.21 | 0.18 | 0.19 | 0.2 | 2177300.0 | 0.2 |
2020-04-21 | 0.2 | 0.17 | 0.19 | 0.18 | 1734200.0 | 0.18 |
2020-04-20 | 0.24 | 0.19 | 0.2 | 0.2 | 6806700.0 | 0.2 |
2020-04-17 | 0.28 | 0.19 | 0.24 | 0.21 | 17122300.0 | 0.21 |
2020-04-16 | 0.19 | 0.17 | 0.18 | 0.18 | 497900.0 | 0.18 |
2020-04-15 | 0.2 | 0.17 | 0.18 | 0.19 | 857000.0 | 0.19 |
2020-04-14 | 0.22 | 0.16 | 0.16 | 0.2 | 5357400.0 | 0.2 |
2020-04-13 | 0.17 | 0.16 | 0.16 | 0.16 | 353500.0 | 0.16 |
2020-04-09 | 0.18 | 0.16 | 0.16 | 0.16 | 717300.0 | 0.16 |
2020-04-08 | 0.16 | 0.15 | 0.16 | 0.16 | 471700.0 | 0.16 |
2020-04-07 | 0.16 | 0.14 | 0.15 | 0.16 | 858800.0 | 0.16 |
2020-04-06 | 0.17 | 0.13 | 0.17 | 0.16 | 1363100.0 | 0.16 |
2020-04-03 | 0.17 | 0.14 | 0.16 | 0.16 | 615200.0 | 0.16 |
2020-04-02 | 0.18 | 0.16 | 0.18 | 0.16 | 673900.0 | 0.16 |
2020-04-01 | 0.22 | 0.16 | 0.2 | 0.17 | 1496400.0 | 0.17 |
2020-03-31 | 0.38 | 0.19 | 0.29 | 0.2 | 13593800.0 | 0.2 |
2020-03-30 | 0.2 | 0.16 | 0.19 | 0.19 | 960400.0 | 0.19 |
2020-03-27 | 0.19 | 0.15 | 0.19 | 0.18 | 137800.0 | 0.18 |
2020-03-26 | 0.22 | 0.17 | 0.21 | 0.19 | 305200.0 | 0.19 |
2020-03-25 | 0.21 | 0.18 | 0.18 | 0.2 | 346600.0 | 0.2 |
2020-03-24 | 0.17 | 0.16 | 0.17 | 0.17 | 83800.0 | 0.17 |
2020-03-23 | 0.17 | 0.14 | 0.15 | 0.15 | 74800.0 | 0.15 |
2020-03-20 | 0.18 | 0.15 | 0.18 | 0.16 | 92400.0 | 0.16 |
2020-03-19 | 0.18 | 0.12 | 0.12 | 0.16 | 627200.0 | 0.16 |
2020-03-18 | 0.15 | 0.13 | 0.15 | 0.13 | 307100.0 | 0.13 |
2020-03-17 | 0.15 | 0.13 | 0.14 | 0.14 | 90900.0 | 0.14 |
2020-03-16 | 0.16 | 0.07 | 0.1 | 0.13 | 471800.0 | 0.13 |
2020-03-13 | 0.19 | 0.16 | 0.16 | 0.17 | 878200.0 | 0.17 |
2020-03-12 | 0.17 | 0.15 | 0.15 | 0.17 | 374700.0 | 0.17 |
2020-03-11 | 0.21 | 0.18 | 0.2 | 0.19 | 102600.0 | 0.19 |
2020-03-10 | 0.23 | 0.17 | 0.23 | 0.2 | 723800.0 | 0.2 |
2020-03-09 | 0.24 | 0.19 | 0.24 | 0.2 | 391700.0 | 0.2 |
2020-03-06 | 0.25 | 0.23 | 0.25 | 0.23 | 196300.0 | 0.23 |
2020-03-05 | 0.3 | 0.23 | 0.25 | 0.26 | 1296000.0 | 0.26 |
2020-03-04 | 0.26 | 0.25 | 0.25 | 0.25 | 315000.0 | 0.25 |
2020-03-03 | 0.26 | 0.24 | 0.26 | 0.25 | 82400.0 | 0.25 |
2020-03-02 | 0.26 | 0.25 | 0.26 | 0.25 | 103200.0 | 0.25 |
2020-02-28 | 0.26 | 0.22 | 0.23 | 0.25 | 318400.0 | 0.25 |
2020-02-27 | 0.27 | 0.24 | 0.26 | 0.25 | 361800.0 | 0.25 |
2020-02-26 | 0.28 | 0.26 | 0.28 | 0.26 | 58700.0 | 0.26 |
2020-02-25 | 0.29 | 0.26 | 0.29 | 0.27 | 41300.0 | 0.27 |
2020-02-24 | 0.29 | 0.25 | 0.28 | 0.29 | 260400.0 | 0.29 |
2020-02-21 | 0.3 | 0.28 | 0.29 | 0.29 | 107200.0 | 0.29 |
2020-02-20 | 0.3 | 0.29 | 0.29 | 0.29 | 80200.0 | 0.29 |
2020-02-19 | 0.31 | 0.29 | 0.31 | 0.29 | 283700.0 | 0.29 |
2020-02-18 | 0.3 | 0.29 | 0.29 | 0.29 | 90900.0 | 0.29 |