名前 | Spark Networks Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share) |
ティッカー | LOV |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.7 | 7.3 | 7.65 | 7.36 | 324200.0 | 7.36 |
2021-02-12 | 7.89 | 7.12 | 7.5 | 7.3 | 148700.0 | 7.3 |
2021-02-11 | 8.4 | 7.28 | 8.39 | 7.46 | 397200.0 | 7.46 |
2021-02-10 | 8.28 | 7.83 | 8.12 | 8.08 | 399300.0 | 8.08 |
2021-02-09 | 7.89 | 6.99 | 6.99 | 7.6 | 295700.0 | 7.6 |
2021-02-08 | 8.09 | 6.51 | 6.8 | 7.77 | 593300.0 | 7.77 |
2021-02-05 | 6.8 | 6.23 | 6.32 | 6.78 | 284900.0 | 6.78 |
2021-02-04 | 6.3 | 6.2 | 6.3 | 6.27 | 294500.0 | 6.27 |
2021-02-03 | 6.3 | 5.85 | 5.9 | 6.3 | 225900.0 | 6.3 |
2021-02-02 | 5.84 | 5.47 | 5.53 | 5.79 | 177900.0 | 5.79 |
2021-02-01 | 5.79 | 5.45 | 5.78 | 5.51 | 268800.0 | 5.51 |
2021-01-29 | 5.65 | 5.32 | 5.45 | 5.42 | 57100.0 | 5.42 |
2021-01-28 | 5.79 | 5.38 | 5.68 | 5.5 | 72600.0 | 5.5 |
2021-01-27 | 5.77 | 5.51 | 5.69 | 5.67 | 77000.0 | 5.67 |
2021-01-26 | 5.76 | 5.45 | 5.75 | 5.71 | 186600.0 | 5.71 |
2021-01-25 | 6.27 | 5.87 | 6.07 | 5.89 | 99100.0 | 5.89 |
2021-01-22 | 6.3 | 5.82 | 6.0 | 6.28 | 180500.0 | 6.28 |
2021-01-21 | 6.34 | 6.08 | 6.1 | 6.3 | 247400.0 | 6.3 |
2021-01-20 | 6.01 | 5.44 | 5.44 | 6.01 | 306800.0 | 6.01 |
2021-01-19 | 5.48 | 5.25 | 5.4 | 5.39 | 132000.0 | 5.39 |
2021-01-15 | 5.42 | 5.2 | 5.39 | 5.35 | 97600.0 | 5.35 |
2021-01-14 | 5.56 | 5.4 | 5.47 | 5.41 | 35400.0 | 5.41 |
2021-01-13 | 5.79 | 5.51 | 5.7 | 5.51 | 69900.0 | 5.51 |
2021-01-12 | 5.8 | 5.55 | 5.55 | 5.7 | 133100.0 | 5.7 |
2021-01-11 | 5.7 | 5.42 | 5.5 | 5.67 | 84700.0 | 5.67 |
2021-01-08 | 5.59 | 5.4 | 5.59 | 5.48 | 89600.0 | 5.48 |
2021-01-07 | 5.62 | 5.26 | 5.45 | 5.53 | 123600.0 | 5.53 |
2021-01-06 | 5.68 | 5.19 | 5.39 | 5.42 | 125000.0 | 5.42 |
2021-01-05 | 5.64 | 5.06 | 5.17 | 5.45 | 164800.0 | 5.45 |
2021-01-04 | 5.47 | 4.99 | 5.4 | 5.11 | 133100.0 | 5.11 |
2020-12-31 | 5.42 | 4.95 | 5.03 | 5.32 | 236300.0 | 5.32 |
2020-12-30 | 5.23 | 4.73 | 4.79 | 4.99 | 264400.0 | 4.99 |
2020-12-29 | 4.83 | 4.56 | 4.58 | 4.8 | 170500.0 | 4.8 |
2020-12-28 | 4.78 | 4.55 | 4.71 | 4.62 | 119500.0 | 4.62 |
2020-12-24 | 4.77 | 4.67 | 4.7 | 4.7 | 54600.0 | 4.7 |
2020-12-23 | 4.85 | 4.64 | 4.7 | 4.76 | 103500.0 | 4.76 |
2020-12-22 | 4.78 | 4.6 | 4.68 | 4.7 | 136300.0 | 4.7 |
2020-12-21 | 4.87 | 4.66 | 4.7 | 4.75 | 154100.0 | 4.75 |
2020-12-18 | 5.04 | 4.67 | 4.75 | 4.91 | 290900.0 | 4.91 |
2020-12-17 | 4.81 | 4.64 | 4.71 | 4.77 | 165600.0 | 4.77 |
2020-12-16 | 4.75 | 4.57 | 4.7 | 4.7 | 90100.0 | 4.7 |
2020-12-15 | 4.82 | 4.6 | 4.69 | 4.65 | 124700.0 | 4.65 |
2020-12-14 | 4.91 | 4.6 | 4.6 | 4.65 | 173400.0 | 4.65 |
2020-12-11 | 5.18 | 4.55 | 4.8 | 4.69 | 167300.0 | 4.69 |
2020-12-10 | 4.79 | 4.55 | 4.63 | 4.74 | 129000.0 | 4.74 |
2020-12-09 | 4.85 | 4.56 | 4.7 | 4.69 | 85000.0 | 4.69 |
2020-12-08 | 4.72 | 4.5 | 4.5 | 4.67 | 55200.0 | 4.67 |
2020-12-07 | 4.69 | 4.54 | 4.54 | 4.56 | 117800.0 | 4.56 |
2020-12-04 | 4.78 | 4.56 | 4.6 | 4.63 | 80500.0 | 4.63 |
2020-12-03 | 4.72 | 4.53 | 4.54 | 4.61 | 32600.0 | 4.61 |
2020-12-02 | 4.91 | 4.52 | 4.7 | 4.6 | 67200.0 | 4.6 |
2020-12-01 | 4.87 | 4.53 | 4.74 | 4.6 | 82900.0 | 4.6 |
2020-11-30 | 4.94 | 4.5 | 4.82 | 4.57 | 58800.0 | 4.57 |
2020-11-27 | 4.99 | 4.57 | 4.99 | 4.71 | 42500.0 | 4.71 |
2020-11-25 | 4.97 | 4.5 | 4.93 | 4.72 | 110800.0 | 4.72 |
2020-11-24 | 5.0 | 4.69 | 4.88 | 4.79 | 95200.0 | 4.79 |
2020-11-23 | 4.94 | 4.6 | 4.7 | 4.66 | 73000.0 | 4.66 |
2020-11-20 | 4.53 | 4.26 | 4.44 | 4.4 | 49100.0 | 4.4 |
2020-11-19 | 4.51 | 4.24 | 4.4 | 4.37 | 31300.0 | 4.37 |
2020-11-18 | 4.39 | 4.23 | 4.27 | 4.35 | 24300.0 | 4.35 |
2020-11-17 | 4.49 | 4.15 | 4.15 | 4.26 | 20200.0 | 4.26 |
2020-11-16 | 4.4 | 4.18 | 4.4 | 4.29 | 28100.0 | 4.29 |
2020-11-13 | 4.41 | 4.22 | 4.4 | 4.33 | 8300.0 | 4.33 |
2020-11-12 | 4.7 | 4.3 | 4.7 | 4.37 | 34000.0 | 4.37 |
2020-11-11 | 4.65 | 4.33 | 4.64 | 4.5 | 28400.0 | 4.5 |
2020-11-10 | 4.94 | 4.62 | 4.65 | 4.7 | 201500.0 | 4.7 |
2020-11-09 | 5.04 | 4.38 | 4.8 | 4.5 | 129100.0 | 4.5 |
2020-11-06 | 4.98 | 4.5 | 4.8 | 4.7 | 31800.0 | 4.7 |
2020-11-05 | 5.1 | 4.75 | 4.79 | 4.8 | 338400.0 | 4.8 |
2020-11-04 | 4.8 | 4.56 | 4.59 | 4.68 | 70600.0 | 4.68 |
2020-11-03 | 4.58 | 4.3 | 4.3 | 4.55 | 30300.0 | 4.55 |
2020-11-02 | 4.43 | 4.24 | 4.35 | 4.4 | 17000.0 | 4.4 |
2020-10-30 | 4.45 | 4.14 | 4.3 | 4.35 | 14800.0 | 4.35 |
2020-10-29 | 4.6 | 4.13 | 4.13 | 4.35 | 41900.0 | 4.35 |
2020-10-28 | 4.45 | 4.23 | 4.45 | 4.25 | 26900.0 | 4.25 |
2020-10-27 | 4.52 | 4.32 | 4.39 | 4.52 | 49100.0 | 4.52 |
2020-10-26 | 4.5 | 4.32 | 4.5 | 4.32 | 11400.0 | 4.32 |
2020-10-23 | 4.57 | 4.4 | 4.52 | 4.57 | 33900.0 | 4.57 |
2020-10-22 | 4.58 | 4.34 | 4.41 | 4.43 | 27900.0 | 4.43 |
2020-10-21 | 4.46 | 4.31 | 4.46 | 4.36 | 37000.0 | 4.36 |
2020-10-20 | 4.42 | 4.32 | 4.4 | 4.32 | 17300.0 | 4.32 |
2020-10-19 | 4.44 | 4.38 | 4.44 | 4.38 | 20000.0 | 4.38 |
2020-10-16 | 4.51 | 4.45 | 4.45 | 4.51 | 9600.0 | 4.51 |
2020-10-15 | 4.48 | 4.23 | 4.23 | 4.39 | 29100.0 | 4.39 |
2020-10-14 | 4.56 | 4.42 | 4.48 | 4.43 | 23400.0 | 4.43 |
2020-10-13 | 4.65 | 4.32 | 4.55 | 4.49 | 18100.0 | 4.49 |
2020-10-12 | 4.64 | 4.41 | 4.51 | 4.49 | 39000.0 | 4.49 |
2020-10-09 | 4.8 | 4.45 | 4.8 | 4.59 | 19600.0 | 4.59 |
2020-10-08 | 4.69 | 4.51 | 4.54 | 4.69 | 21300.0 | 4.69 |
2020-10-07 | 4.77 | 4.25 | 4.75 | 4.46 | 255100.0 | 4.46 |
2020-10-06 | 4.8 | 4.62 | 4.65 | 4.71 | 20600.0 | 4.71 |
2020-10-05 | 4.79 | 4.6 | 4.68 | 4.62 | 43400.0 | 4.62 |
2020-10-02 | 4.58 | 4.36 | 4.36 | 4.5 | 14000.0 | 4.5 |
2020-10-01 | 4.99 | 4.3 | 4.87 | 4.58 | 28700.0 | 4.58 |
2020-09-30 | 5.17 | 4.75 | 4.99 | 4.89 | 94900.0 | 4.89 |
2020-09-29 | 4.85 | 4.6 | 4.6 | 4.84 | 59800.0 | 4.84 |
2020-09-28 | 4.83 | 4.47 | 4.83 | 4.6 | 38500.0 | 4.6 |
2020-09-25 | 4.82 | 4.25 | 4.3 | 4.82 | 53500.0 | 4.82 |
2020-09-24 | 4.34 | 4.01 | 4.01 | 4.32 | 36800.0 | 4.32 |
2020-09-23 | 4.47 | 4.04 | 4.3 | 4.09 | 25200.0 | 4.09 |
2020-09-22 | 4.43 | 4.2 | 4.28 | 4.33 | 45600.0 | 4.33 |
2020-09-21 | 4.47 | 4.14 | 4.28 | 4.17 | 29200.0 | 4.17 |
2020-09-18 | 4.62 | 4.31 | 4.51 | 4.41 | 49100.0 | 4.41 |
2020-09-17 | 4.77 | 4.53 | 4.53 | 4.63 | 16500.0 | 4.63 |
2020-09-16 | 4.89 | 4.52 | 4.52 | 4.6 | 17400.0 | 4.6 |
2020-09-15 | 5.0 | 4.58 | 4.58 | 4.6 | 14300.0 | 4.6 |
2020-09-14 | 4.7 | 4.41 | 4.41 | 4.61 | 24900.0 | 4.61 |
2020-09-11 | 4.54 | 4.25 | 4.35 | 4.38 | 19700.0 | 4.38 |
2020-09-10 | 4.55 | 4.27 | 4.4 | 4.42 | 52100.0 | 4.42 |
2020-09-09 | 4.58 | 4.32 | 4.32 | 4.43 | 34600.0 | 4.43 |
2020-09-08 | 4.56 | 4.26 | 4.5 | 4.38 | 59500.0 | 4.38 |
2020-09-04 | 4.75 | 4.5 | 4.75 | 4.61 | 28600.0 | 4.61 |
2020-09-03 | 4.81 | 4.52 | 4.66 | 4.65 | 86300.0 | 4.65 |
2020-09-02 | 5.07 | 4.74 | 5.05 | 4.74 | 74500.0 | 4.74 |
2020-09-01 | 5.1 | 4.65 | 4.75 | 5.05 | 77800.0 | 5.05 |
2020-08-31 | 5.12 | 4.61 | 5.1 | 4.61 | 88900.0 | 4.61 |
2020-08-28 | 5.15 | 4.8 | 4.8 | 5.12 | 45200.0 | 5.12 |
2020-08-27 | 5.05 | 4.44 | 4.94 | 4.92 | 128300.0 | 4.92 |
2020-08-26 | 5.31 | 4.92 | 5.06 | 5.01 | 122200.0 | 5.01 |
2020-08-25 | 5.35 | 4.99 | 5.35 | 5.09 | 69200.0 | 5.09 |
2020-08-24 | 5.45 | 5.19 | 5.45 | 5.24 | 60800.0 | 5.24 |
2020-08-21 | 5.87 | 5.42 | 5.64 | 5.45 | 149600.0 | 5.45 |
2020-08-20 | 5.58 | 5.22 | 5.5 | 5.55 | 79100.0 | 5.55 |
2020-08-19 | 5.56 | 5.35 | 5.41 | 5.5 | 32900.0 | 5.5 |
2020-08-18 | 5.79 | 5.36 | 5.66 | 5.46 | 72600.0 | 5.46 |
2020-08-17 | 5.87 | 5.4 | 5.74 | 5.54 | 204300.0 | 5.54 |
2020-08-14 | 5.7 | 5.27 | 5.56 | 5.47 | 122400.0 | 5.47 |
2020-08-13 | 5.71 | 5.38 | 5.58 | 5.46 | 174600.0 | 5.46 |
2020-08-12 | 5.7 | 5.26 | 5.49 | 5.47 | 250800.0 | 5.47 |
2020-08-11 | 5.35 | 5.09 | 5.16 | 5.2 | 179600.0 | 5.2 |
2020-08-10 | 5.54 | 5.04 | 5.42 | 5.19 | 229000.0 | 5.19 |
2020-08-07 | 5.65 | 5.42 | 5.65 | 5.47 | 52600.0 | 5.47 |
2020-08-06 | 5.71 | 5.38 | 5.5 | 5.54 | 80700.0 | 5.54 |
2020-08-05 | 5.34 | 5.19 | 5.21 | 5.25 | 113000.0 | 5.25 |
2020-08-04 | 5.25 | 5.05 | 5.05 | 5.06 | 112200.0 | 5.06 |
2020-08-03 | 5.07 | 4.95 | 5.07 | 5.02 | 62100.0 | 5.02 |
2020-07-31 | 5.1 | 3.94 | 4.44 | 4.84 | 320200.0 | 4.84 |
2020-07-30 | 4.44 | 4.07 | 4.27 | 4.44 | 77900.0 | 4.44 |
2020-07-29 | 4.36 | 4.04 | 4.16 | 4.31 | 244100.0 | 4.31 |
2020-07-28 | 4.22 | 3.92 | 4.0 | 4.07 | 136700.0 | 4.07 |
2020-07-27 | 4.07 | 3.8 | 3.89 | 3.99 | 45200.0 | 3.99 |
2020-07-24 | 4.12 | 3.88 | 3.96 | 3.88 | 42000.0 | 3.88 |
2020-07-23 | 4.05 | 3.87 | 4.02 | 3.89 | 20700.0 | 3.89 |
2020-07-22 | 4.0 | 3.87 | 3.88 | 3.91 | 7000.0 | 3.91 |
2020-07-21 | 4.22 | 3.93 | 3.93 | 3.93 | 50600.0 | 3.93 |
2020-07-20 | 4.19 | 3.79 | 4.0 | 3.92 | 188900.0 | 3.92 |
2020-07-17 | 4.0 | 3.89 | 3.89 | 3.99 | 27900.0 | 3.99 |
2020-07-16 | 3.98 | 3.89 | 3.89 | 3.97 | 85700.0 | 3.97 |
2020-07-15 | 4.0 | 3.92 | 4.0 | 3.99 | 108200.0 | 3.99 |
2020-07-14 | 4.0 | 3.9 | 3.95 | 4.0 | 108800.0 | 4.0 |
2020-07-13 | 3.94 | 3.84 | 3.93 | 3.93 | 41200.0 | 3.93 |
2020-07-10 | 3.95 | 3.85 | 3.9 | 3.94 | 38100.0 | 3.94 |
2020-07-09 | 3.98 | 3.72 | 3.98 | 3.93 | 80900.0 | 3.93 |
2020-07-08 | 3.99 | 3.7 | 3.7 | 3.96 | 55700.0 | 3.96 |
2020-07-07 | 4.0 | 3.54 | 3.91 | 3.94 | 112000.0 | 3.94 |
2020-07-06 | 3.98 | 3.49 | 3.5 | 3.8 | 120900.0 | 3.8 |
2020-07-02 | 3.53 | 3.31 | 3.41 | 3.48 | 44500.0 | 3.48 |
2020-07-01 | 3.44 | 3.21 | 3.34 | 3.41 | 29500.0 | 3.41 |
2020-06-30 | 3.42 | 3.19 | 3.35 | 3.3 | 20600.0 | 3.3 |
2020-06-29 | 3.49 | 3.15 | 3.31 | 3.44 | 57600.0 | 3.44 |
2020-06-26 | 3.33 | 3.11 | 3.31 | 3.2 | 26300.0 | 3.2 |
2020-06-25 | 3.33 | 3.09 | 3.15 | 3.31 | 59500.0 | 3.31 |
2020-06-24 | 3.32 | 3.14 | 3.2 | 3.15 | 72000.0 | 3.15 |
2020-06-23 | 3.55 | 3.22 | 3.55 | 3.31 | 121000.0 | 3.31 |
2020-06-22 | 3.58 | 3.45 | 3.53 | 3.46 | 7800.0 | 3.46 |
2020-06-19 | 3.6 | 3.44 | 3.6 | 3.45 | 20600.0 | 3.45 |
2020-06-18 | 3.72 | 3.51 | 3.72 | 3.57 | 13500.0 | 3.57 |
2020-06-17 | 3.8 | 3.59 | 3.67 | 3.65 | 7300.0 | 3.65 |
2020-06-16 | 3.85 | 3.47 | 3.75 | 3.69 | 27600.0 | 3.69 |
2020-06-15 | 3.7 | 3.12 | 3.4 | 3.6 | 44200.0 | 3.6 |
2020-06-12 | 3.52 | 3.36 | 3.49 | 3.43 | 33900.0 | 3.43 |
2020-06-11 | 3.71 | 3.08 | 3.55 | 3.32 | 92000.0 | 3.32 |
2020-06-10 | 3.69 | 3.55 | 3.68 | 3.59 | 51200.0 | 3.59 |
2020-06-09 | 3.83 | 3.66 | 3.8 | 3.69 | 51700.0 | 3.69 |
2020-06-08 | 4.0 | 3.77 | 3.99 | 3.84 | 95900.0 | 3.84 |
2020-06-05 | 4.0 | 3.68 | 3.8 | 3.84 | 90600.0 | 3.84 |
2020-06-04 | 3.99 | 3.5 | 3.99 | 3.59 | 102600.0 | 3.59 |
2020-06-03 | 3.93 | 3.25 | 3.35 | 3.92 | 258700.0 | 3.92 |
2020-06-02 | 3.3 | 3.03 | 3.21 | 3.3 | 123900.0 | 3.3 |
2020-06-01 | 3.21 | 2.95 | 3.05 | 3.2 | 120100.0 | 3.2 |
2020-05-29 | 3.04 | 2.93 | 3.04 | 2.99 | 29500.0 | 2.99 |
2020-05-28 | 3.1 | 2.9 | 2.9 | 3.0 | 74200.0 | 3.0 |
2020-05-27 | 3.03 | 2.36 | 2.98 | 2.91 | 111300.0 | 2.91 |
2020-05-26 | 3.2 | 2.5 | 2.89 | 2.88 | 151600.0 | 2.88 |
2020-05-22 | 2.8 | 2.67 | 2.77 | 2.77 | 64500.0 | 2.77 |
2020-05-21 | 2.8 | 2.68 | 2.78 | 2.7 | 11500.0 | 2.7 |
2020-05-20 | 3.0 | 2.5 | 2.77 | 2.71 | 100400.0 | 2.71 |
2020-05-19 | 2.97 | 2.62 | 2.83 | 2.67 | 110900.0 | 2.67 |
2020-05-18 | 3.09 | 2.77 | 3.02 | 2.85 | 84100.0 | 2.85 |
2020-05-15 | 3.0 | 2.78 | 2.85 | 2.88 | 26700.0 | 2.88 |
2020-05-14 | 2.9 | 2.59 | 2.69 | 2.84 | 40700.0 | 2.84 |
2020-05-13 | 3.0 | 2.62 | 2.9 | 2.79 | 50000.0 | 2.79 |
2020-05-12 | 3.03 | 2.84 | 2.95 | 2.84 | 65200.0 | 2.84 |
2020-05-11 | 3.09 | 2.91 | 2.91 | 3.03 | 49800.0 | 3.03 |
2020-05-08 | 3.08 | 2.92 | 2.98 | 2.99 | 39500.0 | 2.99 |
2020-05-07 | 3.49 | 2.95 | 3.23 | 2.97 | 52100.0 | 2.97 |
2020-05-06 | 3.12 | 2.94 | 3.1 | 3.09 | 75200.0 | 3.09 |
2020-05-05 | 3.42 | 3.0 | 3.2 | 3.08 | 33000.0 | 3.08 |
2020-05-04 | 3.18 | 3.0 | 3.18 | 3.11 | 53600.0 | 3.11 |
2020-05-01 | 3.31 | 3.05 | 3.17 | 3.15 | 115200.0 | 3.15 |
2020-04-30 | 3.8 | 3.19 | 3.56 | 3.46 | 143500.0 | 3.46 |
2020-04-29 | 4.8 | 3.58 | 4.78 | 3.88 | 1063500.0 | 3.88 |
2020-04-28 | 3.6 | 3.23 | 3.34 | 3.49 | 130800.0 | 3.49 |
2020-04-27 | 3.4 | 3.08 | 3.1 | 3.27 | 111800.0 | 3.27 |
2020-04-24 | 3.17 | 2.94 | 3.08 | 2.94 | 19800.0 | 2.94 |
2020-04-23 | 3.02 | 2.93 | 3.01 | 2.99 | 17500.0 | 2.99 |
2020-04-22 | 3.07 | 2.89 | 3.07 | 2.91 | 53200.0 | 2.91 |
2020-04-21 | 3.13 | 2.87 | 3.0 | 2.92 | 49700.0 | 2.92 |
2020-04-20 | 3.4 | 3.01 | 3.4 | 3.1 | 37400.0 | 3.1 |
2020-04-17 | 3.32 | 3.14 | 3.3 | 3.3 | 39700.0 | 3.3 |
2020-04-16 | 3.16 | 3.02 | 3.1 | 3.1 | 32200.0 | 3.1 |
2020-04-15 | 3.34 | 3.01 | 3.34 | 3.11 | 40400.0 | 3.11 |
2020-04-14 | 3.45 | 3.07 | 3.33 | 3.43 | 78500.0 | 3.43 |
2020-04-13 | 3.35 | 3.04 | 3.17 | 3.27 | 31500.0 | 3.27 |
2020-04-09 | 3.61 | 2.94 | 3.4 | 3.17 | 156700.0 | 3.17 |
2020-04-08 | 3.49 | 2.76 | 2.98 | 3.21 | 87900.0 | 3.21 |
2020-04-07 | 2.96 | 2.6 | 2.85 | 2.86 | 54900.0 | 2.86 |
2020-04-06 | 2.81 | 2.52 | 2.6 | 2.59 | 44900.0 | 2.59 |
2020-04-03 | 2.67 | 2.24 | 2.61 | 2.5 | 109500.0 | 2.5 |
2020-04-02 | 2.67 | 2.35 | 2.35 | 2.67 | 22500.0 | 2.67 |
2020-04-01 | 2.77 | 2.21 | 2.5 | 2.43 | 59500.0 | 2.43 |
2020-03-31 | 3.26 | 2.36 | 2.58 | 2.58 | 358500.0 | 2.58 |
2020-03-30 | 2.6 | 2.14 | 2.48 | 2.52 | 99000.0 | 2.52 |
2020-03-27 | 2.63 | 2.29 | 2.48 | 2.52 | 171400.0 | 2.52 |
2020-03-26 | 2.97 | 2.56 | 2.56 | 2.6 | 170500.0 | 2.6 |
2020-03-25 | 2.74 | 2.15 | 2.34 | 2.66 | 223700.0 | 2.66 |
2020-03-24 | 2.47 | 2.06 | 2.2 | 2.26 | 127000.0 | 2.26 |
2020-03-23 | 2.24 | 1.8 | 2.07 | 2.11 | 141600.0 | 2.11 |
2020-03-20 | 2.81 | 2.0 | 2.43 | 2.24 | 261700.0 | 2.24 |
2020-03-19 | 2.39 | 2.01 | 2.24 | 2.34 | 219500.0 | 2.34 |
2020-03-18 | 2.54 | 1.96 | 2.49 | 2.18 | 207300.0 | 2.18 |
2020-03-17 | 2.75 | 2.3 | 2.43 | 2.48 | 271300.0 | 2.48 |
2020-03-16 | 2.75 | 2.3 | 2.5 | 2.5 | 267700.0 | 2.5 |
2020-03-13 | 3.43 | 2.85 | 3.34 | 2.97 | 465500.0 | 2.97 |
2020-03-12 | 3.6 | 3.15 | 3.28 | 3.21 | 215100.0 | 3.21 |
2020-03-11 | 4.25 | 3.77 | 4.06 | 3.77 | 174800.0 | 3.77 |
2020-03-10 | 4.38 | 3.81 | 4.09 | 4.15 | 378700.0 | 4.15 |
2020-03-09 | 4.28 | 4.05 | 4.19 | 4.09 | 230800.0 | 4.09 |
2020-03-06 | 4.71 | 4.27 | 4.34 | 4.33 | 195500.0 | 4.33 |
2020-03-05 | 4.78 | 4.47 | 4.76 | 4.58 | 138800.0 | 4.58 |
2020-03-04 | 5.0 | 4.67 | 4.78 | 4.81 | 100800.0 | 4.81 |
2020-03-03 | 5.02 | 4.72 | 4.9 | 4.76 | 122400.0 | 4.76 |
2020-03-02 | 5.1 | 4.69 | 5.1 | 4.95 | 260200.0 | 4.95 |
2020-02-28 | 5.1 | 4.91 | 4.98 | 5.09 | 180700.0 | 5.09 |
2020-02-27 | 5.58 | 5.02 | 5.41 | 5.12 | 229300.0 | 5.12 |
2020-02-26 | 5.73 | 5.51 | 5.61 | 5.55 | 192700.0 | 5.55 |
2020-02-25 | 5.79 | 5.44 | 5.76 | 5.64 | 180800.0 | 5.64 |
2020-02-24 | 5.96 | 5.57 | 5.75 | 5.77 | 243700.0 | 5.77 |
2020-02-21 | 6.19 | 5.85 | 6.01 | 5.94 | 113200.0 | 5.94 |
2020-02-20 | 6.24 | 6.01 | 6.12 | 6.18 | 60900.0 | 6.18 |
2020-02-19 | 6.3 | 6.03 | 6.18 | 6.18 | 101400.0 | 6.18 |
2020-02-18 | 6.3 | 5.85 | 6.18 | 6.1 | 123900.0 | 6.1 |