名前 | Koss Corporation Common Stock |
ティッカー | KOSS |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.95 | 13.31 | 14.7 | 14.5 | 1890400.0 | 14.5 |
2021-02-12 | 15.7 | 14.51 | 15.17 | 14.78 | 1076300.0 | 14.78 |
2021-02-11 | 17.16 | 15.34 | 16.56 | 15.92 | 847100.0 | 15.92 |
2021-02-10 | 19.0 | 15.5 | 17.7 | 17.01 | 2409700.0 | 17.01 |
2021-02-09 | 18.67 | 17.51 | 18.15 | 17.92 | 1178900.0 | 17.92 |
2021-02-08 | 19.61 | 17.25 | 19.47 | 19.0 | 2055000.0 | 19.0 |
2021-02-05 | 24.49 | 17.01 | 17.95 | 19.98 | 4844400.0 | 19.98 |
2021-02-04 | 24.75 | 18.3 | 24.0 | 18.8 | 2913400.0 | 18.8 |
2021-02-03 | 30.0 | 23.81 | 26.75 | 25.59 | 7228400.0 | 25.59 |
2021-02-02 | 27.0 | 17.51 | 26.66 | 20.0 | 6671000.0 | 20.0 |
2021-02-01 | 60.0 | 34.0 | 60.0 | 35.0 | 7973000.0 | 35.0 |
2021-01-29 | 105.4 | 53.0 | 72.86 | 64.0 | 11612300.0 | 64.0 |
2021-01-28 | 127.45 | 25.0 | 74.0 | 41.96 | 11305200.0 | 41.96 |
2021-01-27 | 69.79 | 14.19 | 17.52 | 58.0 | 25073500.0 | 58.0 |
2021-01-26 | 13.9 | 8.72 | 11.69 | 10.0 | 34562700.0 | 10.0 |
2021-01-25 | 6.0 | 3.45 | 3.65 | 6.0 | 8512100.0 | 6.0 |
2021-01-22 | 3.54 | 3.21 | 3.49 | 3.34 | 121800.0 | 3.34 |
2021-01-21 | 3.69 | 3.29 | 3.48 | 3.54 | 97500.0 | 3.54 |
2021-01-20 | 4.3 | 3.4 | 3.9 | 3.43 | 567700.0 | 3.43 |
2021-01-19 | 3.84 | 3.03 | 3.03 | 3.62 | 713500.0 | 3.62 |
2021-01-15 | 3.17 | 2.82 | 3.07 | 2.9 | 82600.0 | 2.9 |
2021-01-14 | 3.22 | 3.03 | 3.1 | 3.07 | 26200.0 | 3.07 |
2021-01-13 | 3.38 | 3.1 | 3.24 | 3.11 | 28300.0 | 3.11 |
2021-01-12 | 3.29 | 3.09 | 3.2 | 3.24 | 40300.0 | 3.24 |
2021-01-11 | 3.23 | 3.02 | 3.19 | 3.2 | 40000.0 | 3.2 |
2021-01-08 | 3.28 | 3.0 | 3.28 | 3.27 | 62300.0 | 3.27 |
2021-01-07 | 3.18 | 2.97 | 3.11 | 3.15 | 84600.0 | 3.15 |
2021-01-06 | 3.24 | 3.05 | 3.09 | 3.05 | 34600.0 | 3.05 |
2021-01-05 | 3.37 | 2.96 | 3.13 | 3.11 | 116600.0 | 3.11 |
2021-01-04 | 3.4 | 2.9 | 3.31 | 3.19 | 245100.0 | 3.19 |
2020-12-31 | 3.7 | 3.15 | 3.32 | 3.44 | 333100.0 | 3.44 |
2020-12-30 | 3.89 | 3.11 | 3.16 | 3.7 | 1002200.0 | 3.7 |
2020-12-29 | 5.1 | 3.12 | 3.88 | 3.44 | 15319000.0 | 3.44 |
2020-12-28 | 2.73 | 2.33 | 2.33 | 2.4 | 793400.0 | 2.4 |
2020-12-24 | 2.4 | 2.32 | 2.32 | 2.34 | 4900.0 | 2.34 |
2020-12-23 | 2.42 | 2.31 | 2.37 | 2.34 | 8500.0 | 2.34 |
2020-12-22 | 2.5 | 2.36 | 2.47 | 2.44 | 4500.0 | 2.44 |
2020-12-21 | 2.55 | 2.47 | 2.55 | 2.47 | 15400.0 | 2.47 |
2020-12-18 | 2.59 | 2.38 | 2.59 | 2.38 | 7200.0 | 2.38 |
2020-12-17 | 2.58 | 2.52 | 2.57 | 2.55 | 2100.0 | 2.55 |
2020-12-16 | 2.59 | 2.48 | 2.49 | 2.55 | 3300.0 | 2.55 |
2020-12-15 | 2.5 | 2.5 | 2.5 | 2.5 | 700.0 | 2.5 |
2020-12-14 | 2.61 | 2.38 | 2.55 | 2.45 | 3100.0 | 2.45 |
2020-12-11 | 2.38 | 2.38 | 2.38 | 2.38 | 600.0 | 2.38 |
2020-12-10 | 2.62 | 2.38 | 2.41 | 2.38 | 4300.0 | 2.38 |
2020-12-09 | 2.53 | 2.31 | 2.5 | 2.5 | 10100.0 | 2.5 |
2020-12-08 | 2.57 | 2.45 | 2.45 | 2.51 | 3200.0 | 2.51 |
2020-12-07 | 2.69 | 2.53 | 2.53 | 2.57 | 3400.0 | 2.57 |
2020-12-04 | 2.78 | 2.5 | 2.61 | 2.54 | 15300.0 | 2.54 |
2020-12-03 | 2.74 | 2.58 | 2.68 | 2.7 | 9800.0 | 2.7 |
2020-12-02 | 2.62 | 2.31 | 2.51 | 2.56 | 15000.0 | 2.56 |
2020-12-01 | 2.8 | 2.2 | 2.2 | 2.8 | 124900.0 | 2.8 |
2020-11-30 | 2.21 | 2.15 | 2.2 | 2.16 | 7800.0 | 2.16 |
2020-11-27 | 2.2 | 2.2 | 2.2 | 2.2 | 300.0 | 2.2 |
2020-11-25 | 2.19 | 2.12 | 2.12 | 2.13 | 5100.0 | 2.13 |
2020-11-24 | 2.28 | 2.12 | 2.12 | 2.15 | 18900.0 | 2.15 |
2020-11-23 | 2.14 | 2.08 | 2.14 | 2.09 | 1000.0 | 2.09 |
2020-11-20 | 2.09 | 2.07 | 2.09 | 2.08 | 1100.0 | 2.08 |
2020-11-19 | 2.1 | 2.05 | 2.1 | 2.09 | 8300.0 | 2.09 |
2020-11-18 | 2.1 | 2.09 | 2.09 | 2.09 | 1100.0 | 2.09 |
2020-11-17 | 2.16 | 2.07 | 2.16 | 2.12 | 4200.0 | 2.12 |
2020-11-16 | 2.19 | 2.06 | 2.06 | 2.1 | 7800.0 | 2.1 |
2020-11-13 | 2.16 | 2.16 | 2.16 | 2.16 | 3600.0 | 2.16 |
2020-11-12 | 2.15 | 2.08 | 2.15 | 2.08 | 1300.0 | 2.08 |
2020-11-11 | 2.16 | 2.07 | 2.08 | 2.16 | 3000.0 | 2.16 |
2020-11-10 | 2.14 | 2.11 | 2.14 | 2.11 | 2500.0 | 2.11 |
2020-11-09 | 2.1 | 2.06 | 2.1 | 2.06 | 500.0 | 2.06 |
2020-11-06 | 2.06 | 2.06 | 2.06 | 2.06 | 600.0 | 2.06 |
2020-11-05 | 2.15 | 2.06 | 2.15 | 2.06 | 1900.0 | 2.06 |
2020-11-04 | 2.16 | 2.06 | 2.11 | 2.1 | 1600.0 | 2.1 |
2020-11-03 | 2.17 | 2.11 | 2.15 | 2.11 | 700.0 | 2.11 |
2020-11-02 | 2.16 | 2.03 | 2.05 | 2.03 | 3800.0 | 2.03 |
2020-10-30 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 | 2.07 |
2020-10-29 | 2.11 | 2.07 | 2.1 | 2.07 | 3900.0 | 2.07 |
2020-10-28 | 2.14 | 2.09 | 2.11 | 2.1 | 4900.0 | 2.1 |
2020-10-27 | 2.19 | 2.02 | 2.08 | 2.19 | 7700.0 | 2.19 |
2020-10-26 | 2.19 | 2.08 | 2.08 | 2.14 | 11600.0 | 2.14 |
2020-10-23 | 2.19 | 2.16 | 2.17 | 2.16 | 2400.0 | 2.16 |
2020-10-22 | 2.26 | 2.15 | 2.21 | 2.15 | 800.0 | 2.15 |
2020-10-21 | 2.36 | 2.13 | 2.34 | 2.24 | 11600.0 | 2.24 |
2020-10-20 | 2.53 | 2.16 | 2.2 | 2.28 | 61200.0 | 2.28 |
2020-10-19 | 2.21 | 2.08 | 2.08 | 2.13 | 5500.0 | 2.13 |
2020-10-16 | 2.22 | 2.03 | 2.03 | 2.2 | 14000.0 | 2.2 |
2020-10-15 | 2.17 | 2.07 | 2.08 | 2.07 | 8800.0 | 2.07 |
2020-10-14 | 2.2 | 2.13 | 2.19 | 2.2 | 3300.0 | 2.2 |
2020-10-13 | 2.29 | 2.12 | 2.19 | 2.19 | 13000.0 | 2.19 |
2020-10-12 | 2.44 | 2.06 | 2.16 | 2.31 | 164600.0 | 2.31 |
2020-10-09 | 2.19 | 2.16 | 2.18 | 2.17 | 6000.0 | 2.17 |
2020-10-08 | 2.23 | 2.15 | 2.15 | 2.19 | 21500.0 | 2.19 |
2020-10-07 | 2.23 | 2.16 | 2.16 | 2.2 | 6900.0 | 2.2 |
2020-10-06 | 2.21 | 2.15 | 2.17 | 2.15 | 9300.0 | 2.15 |
2020-10-05 | 2.18 | 2.13 | 2.14 | 2.15 | 8500.0 | 2.15 |
2020-10-02 | 2.17 | 2.17 | 2.17 | 2.17 | 200.0 | 2.17 |
2020-10-01 | 2.18 | 2.01 | 2.14 | 2.17 | 10000.0 | 2.17 |
2020-09-30 | 2.19 | 2.14 | 2.19 | 2.14 | 1800.0 | 2.14 |
2020-09-29 | 2.18 | 2.14 | 2.14 | 2.14 | 7500.0 | 2.14 |
2020-09-28 | 2.26 | 2.07 | 2.2 | 2.2 | 29800.0 | 2.2 |
2020-09-25 | 2.25 | 2.2 | 2.22 | 2.22 | 1600.0 | 2.22 |
2020-09-24 | 2.35 | 2.18 | 2.19 | 2.32 | 42900.0 | 2.32 |
2020-09-23 | 2.17 | 2.14 | 2.17 | 2.17 | 800.0 | 2.17 |
2020-09-22 | 2.15 | 2.11 | 2.12 | 2.14 | 1000.0 | 2.14 |
2020-09-21 | 2.19 | 2.08 | 2.08 | 2.16 | 9400.0 | 2.16 |
2020-09-18 | 2.17 | 2.07 | 2.17 | 2.07 | 7800.0 | 2.07 |
2020-09-17 | 2.18 | 2.06 | 2.06 | 2.15 | 2800.0 | 2.15 |
2020-09-16 | 2.16 | 2.01 | 2.01 | 2.07 | 9700.0 | 2.07 |
2020-09-15 | 2.12 | 1.95 | 2.07 | 2.05 | 21100.0 | 2.05 |
2020-09-14 | 2.15 | 2.08 | 2.08 | 2.15 | 7000.0 | 2.15 |
2020-09-11 | 2.18 | 1.99 | 2.0 | 2.08 | 35900.0 | 2.08 |
2020-09-10 | 1.98 | 1.92 | 1.96 | 1.97 | 7800.0 | 1.97 |
2020-09-09 | 1.96 | 1.92 | 1.94 | 1.95 | 4800.0 | 1.95 |
2020-09-08 | 1.98 | 1.79 | 1.89 | 1.98 | 16500.0 | 1.98 |
2020-09-04 | 1.96 | 1.89 | 1.94 | 1.91 | 14600.0 | 1.91 |
2020-09-03 | 2.07 | 1.92 | 2.07 | 1.94 | 21500.0 | 1.94 |
2020-09-02 | 2.11 | 1.99 | 2.03 | 2.07 | 19400.0 | 2.07 |
2020-09-01 | 2.14 | 1.99 | 2.12 | 2.05 | 44400.0 | 2.05 |
2020-08-31 | 2.29 | 2.1 | 2.25 | 2.17 | 31200.0 | 2.17 |
2020-08-28 | 2.29 | 2.17 | 2.29 | 2.24 | 16500.0 | 2.24 |
2020-08-27 | 2.47 | 2.17 | 2.41 | 2.27 | 144600.0 | 2.27 |
2020-08-26 | 2.34 | 2.13 | 2.32 | 2.14 | 30300.0 | 2.14 |
2020-08-25 | 2.55 | 2.3 | 2.35 | 2.32 | 48100.0 | 2.32 |
2020-08-24 | 2.81 | 2.25 | 2.32 | 2.34 | 150100.0 | 2.34 |
2020-08-21 | 2.5 | 2.22 | 2.5 | 2.32 | 80800.0 | 2.32 |
2020-08-20 | 2.68 | 2.17 | 2.17 | 2.66 | 106400.0 | 2.66 |
2020-08-19 | 2.34 | 2.11 | 2.34 | 2.17 | 23500.0 | 2.17 |
2020-08-18 | 2.42 | 2.04 | 2.07 | 2.35 | 109400.0 | 2.35 |
2020-08-17 | 2.1 | 2.04 | 2.04 | 2.1 | 8000.0 | 2.1 |
2020-08-14 | 2.1 | 2.04 | 2.08 | 2.04 | 33300.0 | 2.04 |
2020-08-13 | 2.11 | 1.95 | 2.0 | 2.09 | 61900.0 | 2.09 |
2020-08-12 | 2.1 | 1.92 | 1.98 | 2.1 | 79200.0 | 2.1 |
2020-08-11 | 2.7 | 1.96 | 2.54 | 2.06 | 542600.0 | 2.06 |
2020-08-10 | 2.4 | 2.21 | 2.36 | 2.4 | 55500.0 | 2.4 |
2020-08-07 | 2.4 | 2.23 | 2.37 | 2.33 | 29300.0 | 2.33 |
2020-08-06 | 2.38 | 2.19 | 2.24 | 2.34 | 33300.0 | 2.34 |
2020-08-05 | 2.37 | 2.21 | 2.21 | 2.24 | 48500.0 | 2.24 |
2020-08-04 | 2.45 | 1.99 | 1.99 | 2.33 | 300800.0 | 2.33 |
2020-08-03 | 1.99 | 1.86 | 1.98 | 1.94 | 31500.0 | 1.94 |
2020-07-31 | 1.92 | 1.8 | 1.88 | 1.9 | 25300.0 | 1.9 |
2020-07-30 | 1.92 | 1.86 | 1.92 | 1.9 | 19900.0 | 1.9 |
2020-07-29 | 1.99 | 1.86 | 1.99 | 1.87 | 29300.0 | 1.87 |
2020-07-28 | 2.13 | 1.85 | 2.04 | 2.01 | 105200.0 | 2.01 |
2020-07-27 | 2.33 | 1.92 | 1.98 | 2.03 | 306200.0 | 2.03 |
2020-07-24 | 1.91 | 1.79 | 1.84 | 1.9 | 68700.0 | 1.9 |
2020-07-23 | 1.86 | 1.75 | 1.81 | 1.77 | 105700.0 | 1.77 |
2020-07-22 | 1.88 | 1.66 | 1.71 | 1.73 | 162500.0 | 1.73 |
2020-07-21 | 1.7 | 1.58 | 1.65 | 1.63 | 31200.0 | 1.63 |
2020-07-20 | 1.65 | 1.49 | 1.64 | 1.58 | 79400.0 | 1.58 |
2020-07-17 | 1.62 | 1.55 | 1.6 | 1.58 | 25100.0 | 1.58 |
2020-07-16 | 1.65 | 1.56 | 1.58 | 1.62 | 11900.0 | 1.62 |
2020-07-15 | 1.71 | 1.45 | 1.45 | 1.58 | 20900.0 | 1.58 |
2020-07-14 | 1.67 | 1.57 | 1.61 | 1.58 | 28400.0 | 1.58 |
2020-07-13 | 1.74 | 1.5 | 1.68 | 1.53 | 30900.0 | 1.53 |
2020-07-10 | 1.8 | 1.68 | 1.68 | 1.78 | 90300.0 | 1.78 |
2020-07-09 | 1.96 | 1.55 | 1.6 | 1.8 | 885100.0 | 1.8 |
2020-07-08 | 1.47 | 1.43 | 1.43 | 1.45 | 9700.0 | 1.45 |
2020-07-07 | 1.46 | 1.43 | 1.44 | 1.43 | 2300.0 | 1.43 |
2020-07-06 | 1.52 | 1.44 | 1.5 | 1.48 | 9600.0 | 1.48 |
2020-07-02 | 1.55 | 1.4 | 1.4 | 1.48 | 34000.0 | 1.48 |
2020-07-01 | 1.63 | 1.34 | 1.34 | 1.48 | 121700.0 | 1.48 |
2020-06-30 | 1.43 | 1.32 | 1.35 | 1.36 | 26600.0 | 1.36 |
2020-06-29 | 1.46 | 1.35 | 1.35 | 1.42 | 6600.0 | 1.42 |
2020-06-26 | 1.54 | 1.4 | 1.53 | 1.4 | 12400.0 | 1.4 |
2020-06-25 | 1.54 | 1.41 | 1.48 | 1.46 | 16000.0 | 1.46 |
2020-06-24 | 1.55 | 1.42 | 1.55 | 1.48 | 34600.0 | 1.48 |
2020-06-23 | 1.77 | 1.48 | 1.77 | 1.55 | 55200.0 | 1.55 |
2020-06-22 | 1.83 | 1.61 | 1.61 | 1.76 | 99400.0 | 1.76 |
2020-06-19 | 1.74 | 1.6 | 1.66 | 1.61 | 64200.0 | 1.61 |
2020-06-18 | 1.67 | 1.49 | 1.55 | 1.65 | 51300.0 | 1.65 |
2020-06-17 | 2.09 | 1.48 | 2.0 | 1.72 | 312300.0 | 1.72 |
2020-06-16 | 1.96 | 1.34 | 1.41 | 1.96 | 373400.0 | 1.96 |
2020-06-15 | 1.5 | 1.31 | 1.39 | 1.39 | 57600.0 | 1.39 |
2020-06-12 | 1.68 | 1.15 | 1.16 | 1.38 | 173500.0 | 1.38 |
2020-06-11 | 1.27 | 1.13 | 1.27 | 1.16 | 25000.0 | 1.16 |
2020-06-10 | 1.5 | 1.22 | 1.5 | 1.27 | 39300.0 | 1.27 |
2020-06-09 | 1.49 | 1.26 | 1.28 | 1.41 | 147400.0 | 1.41 |
2020-06-08 | 1.36 | 1.25 | 1.34 | 1.28 | 17500.0 | 1.28 |
2020-06-05 | 1.31 | 1.21 | 1.21 | 1.25 | 19900.0 | 1.25 |
2020-06-04 | 1.23 | 1.2 | 1.23 | 1.2 | 8900.0 | 1.2 |
2020-06-03 | 1.32 | 1.22 | 1.28 | 1.25 | 20800.0 | 1.25 |
2020-06-02 | 1.35 | 1.12 | 1.14 | 1.27 | 58800.0 | 1.27 |
2020-06-01 | 1.14 | 1.1 | 1.13 | 1.13 | 16400.0 | 1.13 |
2020-05-29 | 1.17 | 1.09 | 1.09 | 1.13 | 3500.0 | 1.13 |
2020-05-28 | 1.14 | 1.1 | 1.13 | 1.1 | 9600.0 | 1.1 |
2020-05-27 | 1.17 | 1.14 | 1.16 | 1.15 | 4400.0 | 1.15 |
2020-05-26 | 1.16 | 1.13 | 1.13 | 1.15 | 3700.0 | 1.15 |
2020-05-22 | 1.15 | 1.07 | 1.13 | 1.14 | 13400.0 | 1.14 |
2020-05-21 | 1.16 | 1.12 | 1.16 | 1.12 | 3600.0 | 1.12 |
2020-05-20 | 1.17 | 1.1 | 1.1 | 1.14 | 17500.0 | 1.14 |
2020-05-19 | 1.18 | 1.08 | 1.12 | 1.11 | 17500.0 | 1.11 |
2020-05-18 | 1.18 | 1.12 | 1.18 | 1.14 | 13600.0 | 1.14 |
2020-05-15 | 1.19 | 1.05 | 1.05 | 1.16 | 14900.0 | 1.16 |
2020-05-14 | 1.16 | 1.07 | 1.11 | 1.07 | 14500.0 | 1.07 |
2020-05-13 | 1.17 | 1.11 | 1.17 | 1.11 | 14000.0 | 1.11 |
2020-05-12 | 1.21 | 1.17 | 1.18 | 1.17 | 9800.0 | 1.17 |
2020-05-11 | 1.21 | 1.13 | 1.13 | 1.2 | 38400.0 | 1.2 |
2020-05-08 | 1.34 | 1.12 | 1.25 | 1.12 | 58700.0 | 1.12 |
2020-05-07 | 1.24 | 1.21 | 1.21 | 1.23 | 24900.0 | 1.23 |
2020-05-06 | 1.23 | 1.17 | 1.21 | 1.23 | 7000.0 | 1.23 |
2020-05-05 | 1.25 | 1.2 | 1.22 | 1.2 | 2200.0 | 1.2 |
2020-05-04 | 1.29 | 1.19 | 1.2 | 1.23 | 7600.0 | 1.23 |
2020-05-01 | 1.34 | 1.15 | 1.29 | 1.2 | 15900.0 | 1.2 |
2020-04-30 | 1.49 | 1.26 | 1.43 | 1.32 | 37800.0 | 1.32 |
2020-04-29 | 1.49 | 1.3 | 1.43 | 1.42 | 33300.0 | 1.42 |
2020-04-28 | 1.5 | 1.28 | 1.34 | 1.42 | 45200.0 | 1.42 |
2020-04-27 | 1.45 | 1.19 | 1.23 | 1.36 | 58200.0 | 1.36 |
2020-04-24 | 1.4 | 1.17 | 1.21 | 1.24 | 131600.0 | 1.24 |
2020-04-23 | 1.35 | 1.15 | 1.15 | 1.19 | 94700.0 | 1.19 |
2020-04-22 | 1.47 | 1.05 | 1.45 | 1.15 | 489100.0 | 1.15 |
2020-04-21 | 1.17 | 0.94 | 1.05 | 1.16 | 58700.0 | 1.16 |
2020-04-20 | 1.11 | 1.07 | 1.11 | 1.08 | 28400.0 | 1.08 |
2020-04-17 | 1.2 | 1.09 | 1.17 | 1.12 | 51800.0 | 1.12 |
2020-04-16 | 1.37 | 1.08 | 1.2 | 1.21 | 191900.0 | 1.21 |
2020-04-15 | 2.55 | 0.92 | 0.92 | 1.22 | 2189500.0 | 1.22 |
2020-04-14 | 0.95 | 0.92 | 0.94 | 0.94 | 9300.0 | 0.94 |
2020-04-13 | 0.97 | 0.84 | 0.84 | 0.95 | 24000.0 | 0.95 |
2020-04-09 | 0.85 | 0.82 | 0.82 | 0.83 | 13600.0 | 0.83 |
2020-04-08 | 0.85 | 0.83 | 0.85 | 0.83 | 3100.0 | 0.83 |
2020-04-07 | 0.85 | 0.8 | 0.82 | 0.85 | 8800.0 | 0.85 |
2020-04-06 | 0.84 | 0.83 | 0.83 | 0.84 | 900.0 | 0.84 |
2020-04-03 | 0.87 | 0.82 | 0.86 | 0.82 | 1100.0 | 0.82 |
2020-04-02 | 0.86 | 0.85 | 0.86 | 0.86 | 800.0 | 0.86 |
2020-04-01 | 0.88 | 0.84 | 0.88 | 0.84 | 5400.0 | 0.84 |
2020-03-31 | 0.88 | 0.88 | 0.88 | 0.88 | 600.0 | 0.88 |
2020-03-30 | 0.88 | 0.8 | 0.8 | 0.88 | 2800.0 | 0.88 |
2020-03-27 | 0.89 | 0.8 | 0.86 | 0.89 | 2700.0 | 0.89 |
2020-03-26 | 0.9 | 0.87 | 0.9 | 0.87 | 5500.0 | 0.87 |
2020-03-25 | 0.92 | 0.8 | 0.92 | 0.83 | 64400.0 | 0.83 |
2020-03-24 | 0.92 | 0.88 | 0.9 | 0.92 | 9700.0 | 0.92 |
2020-03-23 | 0.92 | 0.87 | 0.92 | 0.87 | 1200.0 | 0.87 |
2020-03-20 | 0.92 | 0.83 | 0.83 | 0.83 | 1500.0 | 0.83 |
2020-03-19 | 0.97 | 0.83 | 0.96 | 0.9 | 7500.0 | 0.9 |
2020-03-18 | 0.98 | 0.9 | 0.98 | 0.9 | 9500.0 | 0.9 |
2020-03-17 | 1.0 | 0.9 | 0.97 | 1.0 | 12300.0 | 1.0 |
2020-03-16 | 1.0 | 0.9 | 0.94 | 0.99 | 25700.0 | 0.99 |
2020-03-13 | 1.05 | 0.85 | 0.88 | 0.94 | 14500.0 | 0.94 |
2020-03-12 | 1.02 | 0.85 | 1.02 | 1.0 | 7900.0 | 1.0 |
2020-03-11 | 1.11 | 1.01 | 1.01 | 1.02 | 6800.0 | 1.02 |
2020-03-10 | 1.06 | 1.02 | 1.03 | 1.06 | 45200.0 | 1.06 |
2020-03-09 | 1.15 | 1.03 | 1.15 | 1.04 | 21700.0 | 1.04 |
2020-03-06 | 1.2 | 1.15 | 1.2 | 1.15 | 5300.0 | 1.15 |
2020-03-05 | 1.2 | 1.16 | 1.17 | 1.2 | 1600.0 | 1.2 |
2020-03-04 | 1.21 | 1.18 | 1.2 | 1.2 | 14600.0 | 1.2 |
2020-03-03 | 1.25 | 1.22 | 1.25 | 1.24 | 2600.0 | 1.24 |
2020-03-02 | 1.26 | 1.23 | 1.25 | 1.26 | 9000.0 | 1.26 |
2020-02-28 | 1.27 | 1.18 | 1.25 | 1.19 | 19400.0 | 1.19 |
2020-02-27 | 1.25 | 1.22 | 1.22 | 1.25 | 2300.0 | 1.25 |
2020-02-26 | 1.27 | 1.22 | 1.22 | 1.23 | 27900.0 | 1.23 |
2020-02-25 | 1.34 | 1.29 | 1.34 | 1.34 | 2000.0 | 1.34 |
2020-02-24 | 1.4 | 1.28 | 1.4 | 1.39 | 51500.0 | 1.39 |
2020-02-21 | 1.4 | 1.38 | 1.39 | 1.4 | 3600.0 | 1.4 |
2020-02-20 | 1.39 | 1.36 | 1.38 | 1.39 | 19600.0 | 1.39 |
2020-02-19 | 1.44 | 1.36 | 1.44 | 1.36 | 36100.0 | 1.36 |
2020-02-18 | 1.45 | 1.44 | 1.45 | 1.44 | 15300.0 | 1.44 |