名前 | LiveXLive Media Inc. Common Stock |
ティッカー | LIVX |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.14 | 4.75 | 4.89 | 4.86 | 1355300.0 | 4.86 |
2021-02-12 | 4.91 | 4.51 | 4.51 | 4.8 | 1131700.0 | 4.8 |
2021-02-11 | 5.17 | 4.23 | 4.76 | 4.47 | 3667900.0 | 4.47 |
2021-02-10 | 4.91 | 4.44 | 4.47 | 4.82 | 2278900.0 | 4.82 |
2021-02-09 | 4.58 | 4.33 | 4.51 | 4.44 | 617000.0 | 4.44 |
2021-02-08 | 4.52 | 4.31 | 4.44 | 4.5 | 1018500.0 | 4.5 |
2021-02-05 | 4.45 | 4.26 | 4.35 | 4.37 | 567800.0 | 4.37 |
2021-02-04 | 4.3 | 4.06 | 4.2 | 4.26 | 698300.0 | 4.26 |
2021-02-03 | 4.34 | 4.12 | 4.16 | 4.2 | 760700.0 | 4.2 |
2021-02-02 | 4.16 | 3.97 | 4.02 | 4.11 | 626500.0 | 4.11 |
2021-02-01 | 4.03 | 3.75 | 3.97 | 4.0 | 657100.0 | 4.0 |
2021-01-29 | 4.1 | 3.74 | 4.02 | 3.81 | 910100.0 | 3.81 |
2021-01-28 | 4.58 | 3.85 | 4.08 | 3.94 | 1885800.0 | 3.94 |
2021-01-27 | 4.35 | 3.96 | 4.2 | 4.02 | 1203400.0 | 4.02 |
2021-01-26 | 4.39 | 4.14 | 4.27 | 4.32 | 1195900.0 | 4.32 |
2021-01-25 | 4.56 | 4.16 | 4.56 | 4.3 | 1194500.0 | 4.3 |
2021-01-22 | 4.45 | 4.09 | 4.18 | 4.39 | 1310800.0 | 4.39 |
2021-01-21 | 4.3 | 3.75 | 3.94 | 4.2 | 1057600.0 | 4.2 |
2021-01-20 | 4.1 | 3.83 | 4.06 | 3.92 | 908400.0 | 3.92 |
2021-01-19 | 4.11 | 3.72 | 3.81 | 4.07 | 2248800.0 | 4.07 |
2021-01-15 | 3.89 | 3.62 | 3.83 | 3.71 | 642100.0 | 3.71 |
2021-01-14 | 3.89 | 3.54 | 3.71 | 3.87 | 799800.0 | 3.87 |
2021-01-13 | 3.9 | 3.6 | 3.9 | 3.71 | 771500.0 | 3.71 |
2021-01-12 | 3.9 | 3.68 | 3.75 | 3.87 | 645300.0 | 3.87 |
2021-01-11 | 3.92 | 3.67 | 3.88 | 3.7 | 588200.0 | 3.7 |
2021-01-08 | 3.94 | 3.59 | 3.7 | 3.89 | 928300.0 | 3.89 |
2021-01-07 | 3.9 | 3.56 | 3.57 | 3.73 | 1411000.0 | 3.73 |
2021-01-06 | 3.5 | 3.3 | 3.47 | 3.32 | 494300.0 | 3.32 |
2021-01-05 | 3.6 | 3.36 | 3.38 | 3.47 | 771400.0 | 3.47 |
2021-01-04 | 3.47 | 3.12 | 3.3 | 3.41 | 811600.0 | 3.41 |
2020-12-31 | 3.5 | 3.14 | 3.41 | 3.28 | 1058300.0 | 3.28 |
2020-12-30 | 3.55 | 3.31 | 3.31 | 3.37 | 524200.0 | 3.37 |
2020-12-29 | 3.46 | 3.2 | 3.43 | 3.31 | 616000.0 | 3.31 |
2020-12-28 | 3.58 | 3.32 | 3.49 | 3.32 | 589600.0 | 3.32 |
2020-12-24 | 3.74 | 3.36 | 3.74 | 3.44 | 526400.0 | 3.44 |
2020-12-23 | 3.88 | 3.36 | 3.85 | 3.46 | 1500100.0 | 3.46 |
2020-12-22 | 3.95 | 3.62 | 3.62 | 3.82 | 1509100.0 | 3.82 |
2020-12-21 | 3.69 | 3.09 | 3.13 | 3.6 | 1858200.0 | 3.6 |
2020-12-18 | 3.49 | 3.1 | 3.38 | 3.1 | 1272600.0 | 3.1 |
2020-12-17 | 3.48 | 2.96 | 2.96 | 3.4 | 2307900.0 | 3.4 |
2020-12-16 | 2.95 | 2.78 | 2.95 | 2.89 | 538900.0 | 2.89 |
2020-12-15 | 2.99 | 2.65 | 2.8 | 2.96 | 784300.0 | 2.96 |
2020-12-14 | 3.05 | 2.75 | 2.89 | 2.75 | 877900.0 | 2.75 |
2020-12-11 | 3.15 | 2.58 | 2.63 | 2.84 | 2566500.0 | 2.84 |
2020-12-10 | 2.64 | 2.39 | 2.48 | 2.6 | 822800.0 | 2.6 |
2020-12-09 | 2.6 | 2.38 | 2.59 | 2.39 | 524500.0 | 2.39 |
2020-12-08 | 2.55 | 2.43 | 2.55 | 2.53 | 374300.0 | 2.53 |
2020-12-07 | 2.61 | 2.37 | 2.53 | 2.53 | 726900.0 | 2.53 |
2020-12-04 | 2.51 | 2.38 | 2.4 | 2.5 | 445900.0 | 2.5 |
2020-12-03 | 2.44 | 2.32 | 2.44 | 2.35 | 426500.0 | 2.35 |
2020-12-02 | 2.48 | 2.33 | 2.41 | 2.45 | 343200.0 | 2.45 |
2020-12-01 | 2.58 | 2.37 | 2.57 | 2.39 | 576300.0 | 2.39 |
2020-11-30 | 2.67 | 2.45 | 2.67 | 2.5 | 763400.0 | 2.5 |
2020-11-27 | 2.54 | 2.35 | 2.48 | 2.49 | 524800.0 | 2.49 |
2020-11-25 | 2.45 | 2.17 | 2.27 | 2.39 | 1045200.0 | 2.39 |
2020-11-24 | 2.35 | 2.18 | 2.26 | 2.21 | 873800.0 | 2.21 |
2020-11-23 | 2.27 | 2.08 | 2.11 | 2.24 | 1386600.0 | 2.24 |
2020-11-20 | 2.12 | 1.91 | 1.94 | 2.12 | 839600.0 | 2.12 |
2020-11-19 | 2.0 | 1.82 | 1.9 | 1.95 | 831400.0 | 1.95 |
2020-11-18 | 1.9 | 1.83 | 1.88 | 1.84 | 646000.0 | 1.84 |
2020-11-17 | 1.92 | 1.78 | 1.9 | 1.88 | 888200.0 | 1.88 |
2020-11-16 | 2.05 | 1.92 | 2.01 | 2.05 | 914700.0 | 2.05 |
2020-11-13 | 2.04 | 1.9 | 1.93 | 2.0 | 511900.0 | 2.0 |
2020-11-12 | 2.05 | 1.89 | 2.03 | 1.92 | 743700.0 | 1.92 |
2020-11-11 | 2.04 | 1.95 | 2.0 | 2.01 | 553700.0 | 2.01 |
2020-11-10 | 2.03 | 1.94 | 2.0 | 1.97 | 467400.0 | 1.97 |
2020-11-09 | 2.29 | 1.97 | 2.24 | 1.99 | 635900.0 | 1.99 |
2020-11-06 | 2.18 | 2.03 | 2.12 | 2.17 | 247800.0 | 2.17 |
2020-11-05 | 2.15 | 2.05 | 2.1 | 2.13 | 313900.0 | 2.13 |
2020-11-04 | 2.11 | 2.0 | 2.07 | 2.07 | 360600.0 | 2.07 |
2020-11-03 | 2.1 | 1.94 | 1.95 | 2.07 | 380400.0 | 2.07 |
2020-11-02 | 2.06 | 1.8 | 2.05 | 1.92 | 818400.0 | 1.92 |
2020-10-30 | 2.16 | 2.0 | 2.15 | 2.01 | 410700.0 | 2.01 |
2020-10-29 | 2.18 | 2.01 | 2.08 | 2.17 | 484400.0 | 2.17 |
2020-10-28 | 2.23 | 2.06 | 2.22 | 2.09 | 653500.0 | 2.09 |
2020-10-27 | 2.29 | 2.14 | 2.15 | 2.23 | 910700.0 | 2.23 |
2020-10-26 | 2.25 | 1.99 | 2.13 | 2.14 | 970900.0 | 2.14 |
2020-10-23 | 2.14 | 2.06 | 2.11 | 2.13 | 300300.0 | 2.13 |
2020-10-22 | 2.13 | 2.04 | 2.08 | 2.09 | 429700.0 | 2.09 |
2020-10-21 | 2.17 | 2.04 | 2.15 | 2.09 | 481800.0 | 2.09 |
2020-10-20 | 2.15 | 2.03 | 2.11 | 2.14 | 450900.0 | 2.14 |
2020-10-19 | 2.25 | 2.09 | 2.24 | 2.11 | 640100.0 | 2.11 |
2020-10-16 | 2.34 | 2.23 | 2.32 | 2.24 | 354000.0 | 2.24 |
2020-10-15 | 2.32 | 2.21 | 2.26 | 2.32 | 430600.0 | 2.32 |
2020-10-14 | 2.34 | 2.23 | 2.34 | 2.26 | 330000.0 | 2.26 |
2020-10-13 | 2.31 | 2.2 | 2.24 | 2.3 | 371300.0 | 2.3 |
2020-10-12 | 2.36 | 2.21 | 2.36 | 2.24 | 550000.0 | 2.24 |
2020-10-09 | 2.42 | 2.2 | 2.2 | 2.32 | 810500.0 | 2.32 |
2020-10-08 | 2.28 | 2.19 | 2.28 | 2.19 | 795700.0 | 2.19 |
2020-10-07 | 2.38 | 2.19 | 2.35 | 2.2 | 659200.0 | 2.2 |
2020-10-06 | 2.42 | 2.26 | 2.35 | 2.27 | 791000.0 | 2.27 |
2020-10-05 | 2.42 | 2.29 | 2.42 | 2.31 | 667000.0 | 2.31 |
2020-10-02 | 2.53 | 2.38 | 2.47 | 2.4 | 590300.0 | 2.4 |
2020-10-01 | 2.61 | 2.48 | 2.61 | 2.51 | 597700.0 | 2.51 |
2020-09-30 | 2.72 | 2.54 | 2.61 | 2.6 | 508200.0 | 2.6 |
2020-09-29 | 2.73 | 2.57 | 2.73 | 2.65 | 293000.0 | 2.65 |
2020-09-28 | 2.75 | 2.52 | 2.7 | 2.73 | 715200.0 | 2.73 |
2020-09-25 | 2.72 | 2.55 | 2.66 | 2.65 | 547500.0 | 2.65 |
2020-09-24 | 2.68 | 2.45 | 2.59 | 2.64 | 296900.0 | 2.64 |
2020-09-23 | 2.85 | 2.51 | 2.85 | 2.6 | 574800.0 | 2.6 |
2020-09-22 | 2.87 | 2.68 | 2.77 | 2.86 | 689500.0 | 2.86 |
2020-09-21 | 3.02 | 2.66 | 2.92 | 2.78 | 947000.0 | 2.78 |
2020-09-18 | 3.27 | 2.75 | 2.87 | 3.02 | 3445800.0 | 3.02 |
2020-09-17 | 2.95 | 2.62 | 2.72 | 2.84 | 1254300.0 | 2.84 |
2020-09-16 | 2.75 | 2.53 | 2.7 | 2.75 | 716800.0 | 2.75 |
2020-09-15 | 2.73 | 2.59 | 2.68 | 2.65 | 439000.0 | 2.65 |
2020-09-14 | 2.72 | 2.47 | 2.6 | 2.7 | 635000.0 | 2.7 |
2020-09-11 | 2.63 | 2.46 | 2.56 | 2.49 | 348600.0 | 2.49 |
2020-09-10 | 2.67 | 2.5 | 2.59 | 2.56 | 585200.0 | 2.56 |
2020-09-09 | 2.64 | 2.46 | 2.5 | 2.58 | 459500.0 | 2.58 |
2020-09-08 | 2.6 | 2.24 | 2.38 | 2.47 | 849800.0 | 2.47 |
2020-09-04 | 2.41 | 2.17 | 2.4 | 2.32 | 602000.0 | 2.32 |
2020-09-03 | 2.56 | 2.3 | 2.55 | 2.34 | 827200.0 | 2.34 |
2020-09-02 | 2.72 | 2.46 | 2.72 | 2.53 | 778000.0 | 2.53 |
2020-09-01 | 2.77 | 2.62 | 2.73 | 2.67 | 806100.0 | 2.67 |
2020-08-31 | 2.86 | 2.68 | 2.78 | 2.7 | 720300.0 | 2.7 |
2020-08-28 | 2.79 | 2.65 | 2.72 | 2.77 | 614300.0 | 2.77 |
2020-08-27 | 2.83 | 2.66 | 2.83 | 2.68 | 826900.0 | 2.68 |
2020-08-26 | 2.99 | 2.78 | 2.94 | 2.8 | 896600.0 | 2.8 |
2020-08-25 | 2.95 | 2.7 | 2.78 | 2.92 | 954900.0 | 2.92 |
2020-08-24 | 2.89 | 2.67 | 2.85 | 2.7 | 704400.0 | 2.7 |
2020-08-21 | 2.95 | 2.78 | 2.83 | 2.8 | 868900.0 | 2.8 |
2020-08-20 | 2.97 | 2.78 | 2.85 | 2.93 | 1149700.0 | 2.93 |
2020-08-19 | 3.03 | 2.78 | 2.93 | 2.86 | 1649700.0 | 2.86 |
2020-08-18 | 3.0 | 2.8 | 2.92 | 2.96 | 1123600.0 | 2.96 |
2020-08-17 | 2.94 | 2.73 | 2.83 | 2.87 | 978300.0 | 2.87 |
2020-08-14 | 2.82 | 2.65 | 2.71 | 2.72 | 1079000.0 | 2.72 |
2020-08-13 | 2.8 | 2.55 | 2.78 | 2.64 | 934700.0 | 2.64 |
2020-08-12 | 2.95 | 2.78 | 2.93 | 2.79 | 798900.0 | 2.79 |
2020-08-11 | 3.17 | 2.81 | 3.15 | 2.84 | 715300.0 | 2.84 |
2020-08-10 | 3.22 | 3.02 | 3.03 | 3.16 | 1275200.0 | 3.16 |
2020-08-07 | 3.08 | 2.96 | 3.04 | 3.01 | 822200.0 | 3.01 |
2020-08-06 | 3.13 | 2.8 | 3.13 | 2.94 | 1558100.0 | 2.94 |
2020-08-05 | 3.3 | 3.04 | 3.22 | 3.15 | 868200.0 | 3.15 |
2020-08-04 | 3.44 | 3.08 | 3.3 | 3.14 | 807700.0 | 3.14 |
2020-08-03 | 3.24 | 2.95 | 3.07 | 3.24 | 869700.0 | 3.24 |
2020-07-31 | 3.23 | 3.03 | 3.16 | 3.03 | 492300.0 | 3.03 |
2020-07-30 | 3.3 | 2.7 | 3.1 | 3.14 | 1064000.0 | 3.14 |
2020-07-29 | 3.28 | 2.99 | 3.25 | 3.02 | 1328400.0 | 3.02 |
2020-07-28 | 3.36 | 3.19 | 3.31 | 3.21 | 515600.0 | 3.21 |
2020-07-27 | 3.66 | 3.21 | 3.6 | 3.28 | 1003200.0 | 3.28 |
2020-07-24 | 3.88 | 3.53 | 3.88 | 3.57 | 847300.0 | 3.57 |
2020-07-23 | 4.26 | 3.8 | 4.08 | 3.91 | 1422500.0 | 3.91 |
2020-07-22 | 4.25 | 3.92 | 4.24 | 4.0 | 604400.0 | 4.0 |
2020-07-21 | 4.31 | 4.13 | 4.13 | 4.22 | 464000.0 | 4.22 |
2020-07-20 | 4.21 | 4.06 | 4.2 | 4.13 | 656900.0 | 4.13 |
2020-07-17 | 4.29 | 4.01 | 4.05 | 4.23 | 1155800.0 | 4.23 |
2020-07-16 | 4.16 | 3.64 | 3.77 | 3.99 | 1050600.0 | 3.99 |
2020-07-15 | 3.83 | 3.62 | 3.72 | 3.77 | 711000.0 | 3.77 |
2020-07-14 | 3.77 | 3.55 | 3.69 | 3.66 | 782400.0 | 3.66 |
2020-07-13 | 4.41 | 3.58 | 4.4 | 3.71 | 2069200.0 | 3.71 |
2020-07-10 | 4.47 | 4.03 | 4.14 | 4.32 | 1119300.0 | 4.32 |
2020-07-09 | 4.43 | 4.08 | 4.37 | 4.13 | 397400.0 | 4.13 |
2020-07-08 | 4.5 | 4.07 | 4.5 | 4.25 | 1066800.0 | 4.25 |
2020-07-07 | 4.79 | 4.26 | 4.55 | 4.51 | 1248900.0 | 4.51 |
2020-07-06 | 4.89 | 3.81 | 3.91 | 4.59 | 3576300.0 | 4.59 |
2020-07-02 | 3.88 | 3.45 | 3.59 | 3.77 | 1007200.0 | 3.77 |
2020-07-01 | 3.83 | 3.37 | 3.71 | 3.57 | 845400.0 | 3.57 |
2020-06-30 | 3.66 | 3.28 | 3.31 | 3.62 | 917600.0 | 3.62 |
2020-06-29 | 3.42 | 3.19 | 3.38 | 3.28 | 580500.0 | 3.28 |
2020-06-26 | 3.43 | 3.1 | 3.39 | 3.33 | 1720500.0 | 3.33 |
2020-06-25 | 3.46 | 3.31 | 3.45 | 3.39 | 384500.0 | 3.39 |
2020-06-24 | 3.69 | 3.23 | 3.62 | 3.44 | 953200.0 | 3.44 |
2020-06-23 | 3.78 | 3.51 | 3.58 | 3.59 | 825900.0 | 3.59 |
2020-06-22 | 3.78 | 3.41 | 3.78 | 3.63 | 1066100.0 | 3.63 |
2020-06-19 | 3.9 | 3.31 | 3.85 | 3.81 | 3496400.0 | 3.81 |
2020-06-18 | 3.94 | 3.35 | 3.59 | 3.75 | 3188100.0 | 3.75 |
2020-06-17 | 3.8 | 3.03 | 3.1 | 3.56 | 1357900.0 | 3.56 |
2020-06-16 | 3.17 | 3.05 | 3.13 | 3.09 | 427200.0 | 3.09 |
2020-06-15 | 3.19 | 2.92 | 3.1 | 3.06 | 619300.0 | 3.06 |
2020-06-12 | 3.09 | 2.81 | 2.92 | 3.09 | 585700.0 | 3.09 |
2020-06-11 | 2.89 | 2.68 | 2.89 | 2.78 | 728800.0 | 2.78 |
2020-06-10 | 3.17 | 2.95 | 3.17 | 2.99 | 788100.0 | 2.99 |
2020-06-09 | 3.3 | 2.97 | 3.22 | 3.16 | 619400.0 | 3.16 |
2020-06-08 | 3.39 | 3.1 | 3.39 | 3.22 | 637100.0 | 3.22 |
2020-06-05 | 3.44 | 3.08 | 3.44 | 3.3 | 982200.0 | 3.3 |
2020-06-04 | 4.15 | 3.29 | 3.92 | 3.47 | 5150700.0 | 3.47 |
2020-06-03 | 3.15 | 2.88 | 2.97 | 3.07 | 571100.0 | 3.07 |
2020-06-02 | 3.0 | 2.85 | 2.94 | 2.92 | 328800.0 | 2.92 |
2020-06-01 | 3.0 | 2.86 | 2.9 | 2.9 | 587300.0 | 2.9 |
2020-05-29 | 2.98 | 2.7 | 2.93 | 2.86 | 445100.0 | 2.86 |
2020-05-28 | 3.11 | 2.89 | 3.06 | 2.94 | 479600.0 | 2.94 |
2020-05-27 | 3.24 | 2.82 | 3.24 | 3.01 | 687900.0 | 3.01 |
2020-05-26 | 3.29 | 3.12 | 3.25 | 3.18 | 436100.0 | 3.18 |
2020-05-22 | 3.36 | 3.13 | 3.35 | 3.28 | 393600.0 | 3.28 |
2020-05-21 | 3.42 | 3.28 | 3.35 | 3.33 | 286700.0 | 3.33 |
2020-05-20 | 3.45 | 3.25 | 3.38 | 3.37 | 448000.0 | 3.37 |
2020-05-19 | 3.47 | 3.2 | 3.37 | 3.31 | 479600.0 | 3.31 |
2020-05-18 | 3.58 | 3.3 | 3.58 | 3.35 | 704200.0 | 3.35 |
2020-05-15 | 3.5 | 3.22 | 3.3 | 3.4 | 662300.0 | 3.4 |
2020-05-14 | 3.63 | 3.01 | 3.19 | 3.38 | 821200.0 | 3.38 |
2020-05-13 | 3.4 | 3.05 | 3.4 | 3.2 | 328200.0 | 3.2 |
2020-05-12 | 3.43 | 3.02 | 3.4 | 3.31 | 531600.0 | 3.31 |
2020-05-11 | 3.49 | 3.31 | 3.38 | 3.37 | 737900.0 | 3.37 |
2020-05-08 | 3.7 | 3.13 | 3.51 | 3.38 | 1319100.0 | 3.38 |
2020-05-07 | 3.7 | 3.09 | 3.09 | 3.32 | 1568000.0 | 3.32 |
2020-05-06 | 3.02 | 2.57 | 2.69 | 3.01 | 730100.0 | 3.01 |
2020-05-05 | 3.0 | 2.64 | 2.97 | 2.65 | 391900.0 | 2.65 |
2020-05-04 | 3.14 | 2.53 | 3.11 | 2.84 | 1023800.0 | 2.84 |
2020-05-01 | 3.13 | 2.55 | 2.56 | 3.03 | 2392100.0 | 3.03 |
2020-04-30 | 2.8 | 2.35 | 2.35 | 2.55 | 2210300.0 | 2.55 |
2020-04-29 | 2.35 | 1.79 | 1.81 | 2.24 | 1201700.0 | 2.24 |
2020-04-28 | 2.0 | 1.69 | 2.0 | 1.74 | 393900.0 | 1.74 |
2020-04-27 | 2.05 | 1.9 | 2.05 | 1.97 | 311300.0 | 1.97 |
2020-04-24 | 2.14 | 2.04 | 2.14 | 2.06 | 175900.0 | 2.06 |
2020-04-23 | 2.18 | 2.04 | 2.18 | 2.13 | 175900.0 | 2.13 |
2020-04-22 | 2.22 | 2.08 | 2.2 | 2.2 | 135100.0 | 2.2 |
2020-04-21 | 2.35 | 1.95 | 2.27 | 2.15 | 210800.0 | 2.15 |
2020-04-20 | 2.44 | 2.22 | 2.28 | 2.28 | 408300.0 | 2.28 |
2020-04-17 | 2.5 | 1.87 | 1.92 | 2.28 | 579600.0 | 2.28 |
2020-04-16 | 1.92 | 1.64 | 1.81 | 1.9 | 316700.0 | 1.9 |
2020-04-15 | 1.85 | 1.75 | 1.85 | 1.76 | 112100.0 | 1.76 |
2020-04-14 | 1.97 | 1.83 | 1.97 | 1.85 | 191900.0 | 1.85 |
2020-04-13 | 1.95 | 1.65 | 1.68 | 1.86 | 295200.0 | 1.86 |
2020-04-09 | 1.72 | 1.62 | 1.68 | 1.64 | 249600.0 | 1.64 |
2020-04-08 | 1.7 | 1.62 | 1.66 | 1.7 | 286500.0 | 1.7 |
2020-04-07 | 1.69 | 1.58 | 1.66 | 1.59 | 219600.0 | 1.59 |
2020-04-06 | 1.61 | 1.53 | 1.58 | 1.6 | 228800.0 | 1.6 |
2020-04-03 | 1.57 | 1.49 | 1.51 | 1.53 | 147300.0 | 1.53 |
2020-04-02 | 1.55 | 1.41 | 1.44 | 1.49 | 159800.0 | 1.49 |
2020-04-01 | 1.54 | 1.43 | 1.54 | 1.43 | 124800.0 | 1.43 |
2020-03-31 | 1.58 | 1.47 | 1.47 | 1.58 | 217500.0 | 1.58 |
2020-03-30 | 1.55 | 1.39 | 1.53 | 1.43 | 53700.0 | 1.43 |
2020-03-27 | 1.59 | 1.42 | 1.59 | 1.51 | 113600.0 | 1.51 |
2020-03-26 | 1.64 | 1.48 | 1.6 | 1.59 | 201600.0 | 1.59 |
2020-03-25 | 1.62 | 1.53 | 1.58 | 1.58 | 416300.0 | 1.58 |
2020-03-24 | 1.61 | 1.3 | 1.45 | 1.61 | 411800.0 | 1.61 |
2020-03-23 | 1.45 | 1.21 | 1.36 | 1.45 | 267000.0 | 1.45 |
2020-03-20 | 1.39 | 1.24 | 1.3 | 1.33 | 298600.0 | 1.33 |
2020-03-19 | 1.33 | 1.15 | 1.29 | 1.32 | 240600.0 | 1.32 |
2020-03-18 | 1.33 | 1.19 | 1.28 | 1.32 | 216400.0 | 1.32 |
2020-03-17 | 1.36 | 1.1 | 1.26 | 1.35 | 279100.0 | 1.35 |
2020-03-16 | 1.27 | 0.72 | 0.72 | 1.26 | 405300.0 | 1.26 |
2020-03-13 | 1.31 | 0.95 | 1.07 | 1.31 | 278200.0 | 1.31 |
2020-03-12 | 1.16 | 1.01 | 1.15 | 1.08 | 214800.0 | 1.08 |
2020-03-11 | 1.21 | 1.14 | 1.14 | 1.15 | 219500.0 | 1.15 |
2020-03-10 | 1.2 | 1.15 | 1.16 | 1.17 | 136600.0 | 1.17 |
2020-03-09 | 1.29 | 1.1 | 1.21 | 1.16 | 225400.0 | 1.16 |
2020-03-06 | 1.38 | 1.29 | 1.32 | 1.31 | 118500.0 | 1.31 |
2020-03-05 | 1.36 | 1.25 | 1.36 | 1.35 | 178900.0 | 1.35 |
2020-03-04 | 1.39 | 1.23 | 1.26 | 1.38 | 180300.0 | 1.38 |
2020-03-03 | 1.35 | 1.2 | 1.35 | 1.24 | 111300.0 | 1.24 |
2020-03-02 | 1.34 | 1.2 | 1.32 | 1.34 | 150400.0 | 1.34 |
2020-02-28 | 1.26 | 1.06 | 1.19 | 1.26 | 301600.0 | 1.26 |
2020-02-27 | 1.29 | 1.15 | 1.22 | 1.2 | 236700.0 | 1.2 |
2020-02-26 | 1.23 | 1.15 | 1.16 | 1.22 | 265400.0 | 1.22 |
2020-02-25 | 1.35 | 1.14 | 1.34 | 1.18 | 227300.0 | 1.18 |
2020-02-24 | 1.45 | 1.29 | 1.43 | 1.33 | 156500.0 | 1.33 |
2020-02-21 | 1.51 | 1.35 | 1.48 | 1.45 | 189400.0 | 1.45 |
2020-02-20 | 1.53 | 1.42 | 1.46 | 1.47 | 244900.0 | 1.47 |
2020-02-19 | 1.51 | 1.42 | 1.5 | 1.47 | 116400.0 | 1.47 |
2020-02-18 | 1.51 | 1.44 | 1.45 | 1.5 | 218700.0 | 1.5 |