名前 | Dorian LPG Ltd. Common Stock |
ティッカー | LPG |
国 | nan |
上場年 | 2014.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.7 | 13.79 | 14.3 | 13.94 | 795300.0 | 13.94 |
2021-02-12 | 14.31 | 13.52 | 13.66 | 14.17 | 520300.0 | 14.17 |
2021-02-11 | 13.92 | 13.31 | 13.92 | 13.67 | 480600.0 | 13.67 |
2021-02-10 | 14.26 | 13.57 | 13.76 | 13.84 | 450400.0 | 13.84 |
2021-02-09 | 14.22 | 13.53 | 13.79 | 13.9 | 588800.0 | 13.9 |
2021-02-08 | 13.81 | 13.43 | 13.53 | 13.74 | 663400.0 | 13.74 |
2021-02-05 | 13.66 | 13.16 | 13.24 | 13.45 | 558100.0 | 13.45 |
2021-02-04 | 13.28 | 12.91 | 13.02 | 13.06 | 726700.0 | 13.06 |
2021-02-03 | 13.43 | 12.83 | 13.15 | 13.13 | 706600.0 | 13.13 |
2021-02-02 | 13.19 | 12.59 | 12.77 | 13.15 | 1280700.0 | 13.15 |
2021-02-01 | 12.13 | 11.59 | 11.73 | 11.98 | 645100.0 | 11.98 |
2021-01-29 | 12.03 | 11.41 | 11.59 | 11.59 | 987000.0 | 11.59 |
2021-01-28 | 11.54 | 11.06 | 11.22 | 11.17 | 491800.0 | 11.17 |
2021-01-27 | 11.48 | 10.82 | 11.35 | 11.02 | 935000.0 | 11.02 |
2021-01-26 | 12.26 | 11.44 | 12.26 | 11.45 | 510100.0 | 11.45 |
2021-01-25 | 12.41 | 11.4 | 12.41 | 11.86 | 1125500.0 | 11.86 |
2021-01-22 | 12.67 | 12.21 | 12.53 | 12.67 | 679400.0 | 12.67 |
2021-01-21 | 13.29 | 12.68 | 13.15 | 12.75 | 433200.0 | 12.75 |
2021-01-20 | 13.58 | 13.14 | 13.57 | 13.29 | 446100.0 | 13.29 |
2021-01-19 | 13.65 | 12.95 | 13.5 | 13.4 | 576100.0 | 13.4 |
2021-01-15 | 13.72 | 13.19 | 13.6 | 13.58 | 378200.0 | 13.58 |
2021-01-14 | 13.97 | 13.5 | 13.5 | 13.83 | 513000.0 | 13.83 |
2021-01-13 | 14.6 | 13.65 | 14.58 | 13.72 | 736600.0 | 13.72 |
2021-01-12 | 14.9 | 14.41 | 14.61 | 14.61 | 527800.0 | 14.61 |
2021-01-11 | 14.52 | 13.64 | 14.2 | 14.51 | 448300.0 | 14.51 |
2021-01-08 | 14.77 | 14.12 | 14.61 | 14.43 | 444800.0 | 14.43 |
2021-01-07 | 14.79 | 13.83 | 14.0 | 14.6 | 587600.0 | 14.6 |
2021-01-06 | 14.0 | 12.89 | 13.11 | 13.92 | 1041400.0 | 13.92 |
2021-01-05 | 13.46 | 12.91 | 13.25 | 12.95 | 648900.0 | 12.95 |
2021-01-04 | 12.83 | 12.23 | 12.29 | 12.81 | 453000.0 | 12.81 |
2020-12-31 | 12.26 | 11.97 | 12.1 | 12.19 | 314500.0 | 12.19 |
2020-12-30 | 12.01 | 11.71 | 11.71 | 12.0 | 427500.0 | 12.0 |
2020-12-29 | 11.94 | 11.43 | 11.94 | 11.66 | 340700.0 | 11.66 |
2020-12-28 | 12.02 | 11.71 | 11.9 | 11.86 | 316500.0 | 11.86 |
2020-12-24 | 11.88 | 11.52 | 11.71 | 11.78 | 169500.0 | 11.78 |
2020-12-23 | 11.79 | 11.27 | 11.3 | 11.62 | 357500.0 | 11.62 |
2020-12-22 | 11.42 | 11.14 | 11.31 | 11.22 | 408000.0 | 11.22 |
2020-12-21 | 11.25 | 10.72 | 11.08 | 11.25 | 440100.0 | 11.25 |
2020-12-18 | 11.61 | 11.13 | 11.41 | 11.29 | 1027000.0 | 11.29 |
2020-12-17 | 11.6 | 11.13 | 11.43 | 11.45 | 352300.0 | 11.45 |
2020-12-16 | 11.61 | 11.31 | 11.61 | 11.39 | 262200.0 | 11.39 |
2020-12-15 | 11.69 | 11.35 | 11.6 | 11.56 | 548200.0 | 11.56 |
2020-12-14 | 12.18 | 11.47 | 12.18 | 11.59 | 680100.0 | 11.59 |
2020-12-11 | 12.23 | 11.74 | 12.21 | 12.08 | 440900.0 | 12.08 |
2020-12-10 | 12.26 | 11.65 | 11.67 | 12.22 | 353700.0 | 12.22 |
2020-12-09 | 11.87 | 11.56 | 11.86 | 11.65 | 515000.0 | 11.65 |
2020-12-08 | 11.75 | 11.41 | 11.47 | 11.66 | 306600.0 | 11.66 |
2020-12-07 | 11.65 | 11.16 | 11.51 | 11.53 | 416400.0 | 11.53 |
2020-12-04 | 11.52 | 10.94 | 11.0 | 11.51 | 456900.0 | 11.51 |
2020-12-03 | 10.9 | 10.53 | 10.6 | 10.8 | 281000.0 | 10.8 |
2020-12-02 | 10.75 | 10.3 | 10.49 | 10.57 | 377700.0 | 10.57 |
2020-12-01 | 11.16 | 10.47 | 11.16 | 10.51 | 605700.0 | 10.51 |
2020-11-30 | 11.22 | 10.78 | 11.2 | 10.93 | 1278500.0 | 10.93 |
2020-11-27 | 11.44 | 11.0 | 11.39 | 11.27 | 642400.0 | 11.27 |
2020-11-25 | 10.89 | 10.42 | 10.5 | 10.8 | 482300.0 | 10.8 |
2020-11-24 | 10.92 | 10.35 | 10.88 | 10.49 | 604900.0 | 10.49 |
2020-11-23 | 10.75 | 9.95 | 9.95 | 10.65 | 540300.0 | 10.65 |
2020-11-20 | 9.88 | 9.51 | 9.54 | 9.87 | 444000.0 | 9.87 |
2020-11-19 | 9.68 | 9.26 | 9.45 | 9.61 | 440300.0 | 9.61 |
2020-11-18 | 9.75 | 9.25 | 9.42 | 9.39 | 537700.0 | 9.39 |
2020-11-17 | 9.41 | 9.14 | 9.25 | 9.36 | 337300.0 | 9.36 |
2020-11-16 | 9.39 | 9.19 | 9.26 | 9.32 | 403500.0 | 9.32 |
2020-11-13 | 9.12 | 8.81 | 8.87 | 9.05 | 294600.0 | 9.05 |
2020-11-12 | 9.15 | 8.73 | 9.15 | 8.8 | 468000.0 | 8.8 |
2020-11-11 | 9.43 | 9.0 | 9.43 | 9.3 | 412100.0 | 9.3 |
2020-11-10 | 9.44 | 8.9 | 9.0 | 9.4 | 576600.0 | 9.4 |
2020-11-09 | 9.1 | 8.44 | 8.61 | 8.9 | 568300.0 | 8.9 |
2020-11-06 | 8.51 | 8.05 | 8.33 | 8.09 | 268300.0 | 8.09 |
2020-11-05 | 8.36 | 8.06 | 8.18 | 8.32 | 393400.0 | 8.32 |
2020-11-04 | 8.34 | 7.87 | 7.91 | 8.1 | 421500.0 | 8.1 |
2020-11-03 | 8.27 | 7.9 | 8.05 | 7.97 | 407100.0 | 7.97 |
2020-11-02 | 8.31 | 7.81 | 7.98 | 7.99 | 431500.0 | 7.99 |
2020-10-30 | 8.48 | 7.98 | 8.48 | 8.2 | 472000.0 | 8.2 |
2020-10-29 | 8.48 | 7.91 | 8.22 | 8.44 | 449100.0 | 8.44 |
2020-10-28 | 8.7 | 8.26 | 8.61 | 8.28 | 467500.0 | 8.28 |
2020-10-27 | 9.14 | 8.81 | 8.95 | 8.81 | 362500.0 | 8.81 |
2020-10-26 | 8.8 | 8.52 | 8.72 | 8.71 | 338600.0 | 8.71 |
2020-10-23 | 8.96 | 8.72 | 8.96 | 8.78 | 234300.0 | 8.78 |
2020-10-22 | 8.94 | 8.65 | 8.78 | 8.91 | 250700.0 | 8.91 |
2020-10-21 | 9.0 | 8.72 | 8.98 | 8.77 | 228600.0 | 8.77 |
2020-10-20 | 9.03 | 8.9 | 9.01 | 8.98 | 255300.0 | 8.98 |
2020-10-19 | 9.22 | 8.95 | 9.22 | 8.97 | 254700.0 | 8.97 |
2020-10-16 | 9.42 | 9.1 | 9.18 | 9.24 | 313600.0 | 9.24 |
2020-10-15 | 9.21 | 8.83 | 8.99 | 9.2 | 291200.0 | 9.2 |
2020-10-14 | 9.47 | 9.05 | 9.1 | 9.15 | 383200.0 | 9.15 |
2020-10-13 | 9.24 | 8.9 | 9.24 | 9.02 | 442400.0 | 9.02 |
2020-10-12 | 9.3 | 8.84 | 9.16 | 9.22 | 703100.0 | 9.22 |
2020-10-09 | 8.88 | 8.61 | 8.83 | 8.77 | 283200.0 | 8.77 |
2020-10-08 | 8.81 | 8.41 | 8.41 | 8.76 | 188300.0 | 8.76 |
2020-10-07 | 8.52 | 8.15 | 8.44 | 8.32 | 381200.0 | 8.32 |
2020-10-06 | 8.88 | 8.42 | 8.79 | 8.43 | 340800.0 | 8.43 |
2020-10-05 | 8.84 | 8.47 | 8.52 | 8.68 | 335400.0 | 8.68 |
2020-10-02 | 8.48 | 8.05 | 8.05 | 8.42 | 312200.0 | 8.42 |
2020-10-01 | 8.19 | 7.93 | 8.09 | 8.18 | 295300.0 | 8.18 |
2020-09-30 | 8.19 | 7.77 | 7.77 | 8.01 | 654500.0 | 8.01 |
2020-09-29 | 7.78 | 7.53 | 7.75 | 7.71 | 339100.0 | 7.71 |
2020-09-28 | 7.86 | 7.68 | 7.68 | 7.75 | 272700.0 | 7.75 |
2020-09-25 | 7.75 | 7.47 | 7.51 | 7.6 | 368000.0 | 7.6 |
2020-09-24 | 7.82 | 7.51 | 7.68 | 7.52 | 339300.0 | 7.52 |
2020-09-23 | 8.05 | 7.71 | 7.9 | 7.77 | 535400.0 | 7.77 |
2020-09-22 | 8.11 | 7.88 | 8.1 | 7.94 | 469000.0 | 7.94 |
2020-09-21 | 8.36 | 7.98 | 8.28 | 8.07 | 497300.0 | 8.07 |
2020-09-18 | 8.79 | 8.48 | 8.78 | 8.5 | 1775000.0 | 8.5 |
2020-09-17 | 8.93 | 8.68 | 8.69 | 8.75 | 380500.0 | 8.75 |
2020-09-16 | 8.93 | 8.65 | 8.87 | 8.79 | 525200.0 | 8.79 |
2020-09-15 | 9.18 | 8.89 | 9.02 | 8.9 | 293900.0 | 8.9 |
2020-09-14 | 9.02 | 8.56 | 8.96 | 8.98 | 616000.0 | 8.98 |
2020-09-11 | 9.14 | 8.51 | 8.57 | 8.87 | 620000.0 | 8.87 |
2020-09-10 | 8.52 | 8.35 | 8.42 | 8.45 | 426600.0 | 8.45 |
2020-09-09 | 8.55 | 8.23 | 8.23 | 8.36 | 299200.0 | 8.36 |
2020-09-08 | 8.24 | 7.86 | 7.88 | 8.16 | 426300.0 | 8.16 |
2020-09-04 | 8.12 | 7.68 | 8.05 | 7.96 | 378100.0 | 7.96 |
2020-09-03 | 8.24 | 7.97 | 8.11 | 8.02 | 315900.0 | 8.02 |
2020-09-02 | 8.23 | 8.01 | 8.2 | 8.14 | 369500.0 | 8.14 |
2020-09-01 | 8.47 | 8.13 | 8.4 | 8.23 | 399700.0 | 8.23 |
2020-08-31 | 8.64 | 8.41 | 8.52 | 8.44 | 638000.0 | 8.44 |
2020-08-28 | 8.58 | 8.1 | 8.1 | 8.5 | 371400.0 | 8.5 |
2020-08-27 | 8.46 | 8.07 | 8.45 | 8.08 | 476400.0 | 8.08 |
2020-08-26 | 8.98 | 8.39 | 8.94 | 8.41 | 514900.0 | 8.41 |
2020-08-25 | 9.13 | 8.86 | 8.89 | 8.94 | 565400.0 | 8.94 |
2020-08-24 | 8.77 | 8.57 | 8.71 | 8.74 | 273200.0 | 8.74 |
2020-08-21 | 8.74 | 8.5 | 8.52 | 8.6 | 516600.0 | 8.6 |
2020-08-20 | 8.71 | 8.16 | 8.51 | 8.61 | 500900.0 | 8.61 |
2020-08-19 | 8.88 | 8.54 | 8.8 | 8.54 | 347300.0 | 8.54 |
2020-08-18 | 9.13 | 8.73 | 9.13 | 8.8 | 511300.0 | 8.8 |
2020-08-17 | 9.3 | 9.01 | 9.27 | 9.12 | 546600.0 | 9.12 |
2020-08-14 | 9.28 | 8.84 | 8.91 | 9.27 | 659700.0 | 9.27 |
2020-08-13 | 9.12 | 8.88 | 9.01 | 9.01 | 650400.0 | 9.01 |
2020-08-12 | 9.14 | 8.93 | 9.01 | 8.99 | 463800.0 | 8.99 |
2020-08-11 | 9.18 | 8.86 | 8.99 | 8.89 | 662800.0 | 8.89 |
2020-08-10 | 9.21 | 8.79 | 8.9 | 8.84 | 434200.0 | 8.84 |
2020-08-07 | 9.0 | 8.77 | 8.91 | 8.85 | 307000.0 | 8.85 |
2020-08-06 | 9.24 | 8.78 | 8.96 | 8.93 | 372900.0 | 8.93 |
2020-08-05 | 9.18 | 8.81 | 9.18 | 8.98 | 435000.0 | 8.98 |
2020-08-04 | 9.27 | 8.56 | 8.56 | 9.02 | 650300.0 | 9.02 |
2020-08-03 | 9.1 | 8.55 | 8.59 | 8.95 | 840400.0 | 8.95 |
2020-07-31 | 8.79 | 8.36 | 8.66 | 8.54 | 413700.0 | 8.54 |
2020-07-30 | 8.78 | 8.5 | 8.78 | 8.65 | 479300.0 | 8.65 |
2020-07-29 | 8.98 | 8.59 | 8.76 | 8.88 | 531500.0 | 8.88 |
2020-07-28 | 8.83 | 8.3 | 8.3 | 8.72 | 549100.0 | 8.72 |
2020-07-27 | 8.44 | 8.1 | 8.11 | 8.31 | 410600.0 | 8.31 |
2020-07-24 | 8.2 | 7.99 | 8.1 | 8.11 | 480300.0 | 8.11 |
2020-07-23 | 8.26 | 7.76 | 7.8 | 8.18 | 448400.0 | 8.18 |
2020-07-22 | 7.86 | 7.61 | 7.72 | 7.82 | 358800.0 | 7.82 |
2020-07-21 | 7.96 | 7.68 | 7.68 | 7.8 | 379300.0 | 7.8 |
2020-07-20 | 7.77 | 7.53 | 7.74 | 7.57 | 301400.0 | 7.57 |
2020-07-17 | 7.94 | 7.64 | 7.64 | 7.67 | 347700.0 | 7.67 |
2020-07-16 | 7.75 | 7.55 | 7.71 | 7.63 | 264900.0 | 7.63 |
2020-07-15 | 7.9 | 7.62 | 7.69 | 7.83 | 504400.0 | 7.83 |
2020-07-14 | 7.57 | 7.31 | 7.38 | 7.48 | 242700.0 | 7.48 |
2020-07-13 | 7.75 | 7.3 | 7.75 | 7.38 | 515100.0 | 7.38 |
2020-07-10 | 7.72 | 7.22 | 7.23 | 7.67 | 492300.0 | 7.67 |
2020-07-09 | 7.56 | 7.22 | 7.56 | 7.26 | 423100.0 | 7.26 |
2020-07-08 | 7.68 | 7.43 | 7.43 | 7.57 | 377900.0 | 7.57 |
2020-07-07 | 7.78 | 7.48 | 7.61 | 7.52 | 387700.0 | 7.52 |
2020-07-06 | 7.76 | 7.49 | 7.49 | 7.75 | 594400.0 | 7.75 |
2020-07-02 | 8.09 | 7.33 | 8.09 | 7.35 | 742400.0 | 7.35 |
2020-07-01 | 8.04 | 7.74 | 7.74 | 7.98 | 518200.0 | 7.98 |
2020-06-30 | 7.81 | 7.57 | 7.76 | 7.74 | 606100.0 | 7.74 |
2020-06-29 | 7.94 | 7.39 | 7.46 | 7.82 | 531800.0 | 7.82 |
2020-06-26 | 7.8 | 7.33 | 7.74 | 7.36 | 1471100.0 | 7.36 |
2020-06-25 | 7.91 | 7.59 | 7.72 | 7.83 | 422800.0 | 7.83 |
2020-06-24 | 8.0 | 7.43 | 7.86 | 7.66 | 653500.0 | 7.66 |
2020-06-23 | 8.05 | 7.83 | 7.98 | 7.95 | 421300.0 | 7.95 |
2020-06-22 | 7.91 | 7.73 | 7.91 | 7.87 | 459900.0 | 7.87 |
2020-06-19 | 7.99 | 7.72 | 7.94 | 7.87 | 1069000.0 | 7.87 |
2020-06-18 | 8.09 | 7.71 | 7.71 | 7.87 | 560600.0 | 7.87 |
2020-06-17 | 8.15 | 7.77 | 8.15 | 7.77 | 389500.0 | 7.77 |
2020-06-16 | 8.5 | 8.09 | 8.5 | 8.21 | 493100.0 | 8.21 |
2020-06-15 | 8.35 | 7.68 | 7.8 | 8.21 | 763000.0 | 8.21 |
2020-06-12 | 8.15 | 7.87 | 8.02 | 8.05 | 619300.0 | 8.05 |
2020-06-11 | 8.17 | 7.65 | 7.85 | 7.68 | 815600.0 | 7.68 |
2020-06-10 | 8.5 | 8.17 | 8.5 | 8.18 | 524100.0 | 8.18 |
2020-06-09 | 8.73 | 8.1 | 8.7 | 8.48 | 922000.0 | 8.48 |
2020-06-08 | 8.96 | 8.53 | 8.54 | 8.85 | 869400.0 | 8.85 |
2020-06-05 | 8.42 | 7.85 | 7.99 | 8.3 | 766300.0 | 8.3 |
2020-06-04 | 7.95 | 7.54 | 7.89 | 7.72 | 614700.0 | 7.72 |
2020-06-03 | 8.07 | 7.69 | 7.83 | 8.01 | 591700.0 | 8.01 |
2020-06-02 | 8.08 | 7.72 | 7.99 | 7.74 | 631800.0 | 7.74 |
2020-06-01 | 8.37 | 7.9 | 8.2 | 7.93 | 825300.0 | 7.93 |
2020-05-29 | 8.24 | 7.8 | 8.06 | 8.22 | 1607200.0 | 8.22 |
2020-05-28 | 8.93 | 7.91 | 8.83 | 7.92 | 1311100.0 | 7.92 |
2020-05-27 | 9.21 | 8.14 | 8.33 | 9.07 | 995600.0 | 9.07 |
2020-05-26 | 8.1 | 7.61 | 8.0 | 7.95 | 766300.0 | 7.95 |
2020-05-22 | 7.85 | 7.36 | 7.73 | 7.83 | 687100.0 | 7.83 |
2020-05-21 | 8.11 | 7.53 | 8.11 | 7.8 | 532100.0 | 7.8 |
2020-05-20 | 8.01 | 7.2 | 7.33 | 8.0 | 922000.0 | 8.0 |
2020-05-19 | 7.84 | 7.2 | 7.78 | 7.23 | 736300.0 | 7.23 |
2020-05-18 | 7.85 | 7.51 | 7.74 | 7.76 | 559200.0 | 7.76 |
2020-05-15 | 7.71 | 7.41 | 7.62 | 7.53 | 430900.0 | 7.53 |
2020-05-14 | 7.74 | 7.21 | 7.67 | 7.63 | 533900.0 | 7.63 |
2020-05-13 | 7.87 | 7.35 | 7.8 | 7.81 | 446500.0 | 7.81 |
2020-05-12 | 8.14 | 7.75 | 8.12 | 7.82 | 427500.0 | 7.82 |
2020-05-11 | 8.44 | 8.18 | 8.35 | 8.18 | 429900.0 | 8.18 |
2020-05-08 | 8.78 | 8.31 | 8.72 | 8.55 | 303000.0 | 8.55 |
2020-05-07 | 8.55 | 8.2 | 8.28 | 8.48 | 398000.0 | 8.48 |
2020-05-06 | 8.86 | 8.12 | 8.64 | 8.14 | 513100.0 | 8.14 |
2020-05-05 | 9.18 | 8.59 | 9.15 | 8.63 | 505700.0 | 8.63 |
2020-05-04 | 9.21 | 8.73 | 8.95 | 9.2 | 382400.0 | 9.2 |
2020-05-01 | 9.55 | 8.93 | 9.34 | 9.0 | 514100.0 | 9.0 |
2020-04-30 | 9.64 | 9.03 | 9.31 | 9.49 | 505500.0 | 9.49 |
2020-04-29 | 10.0 | 9.34 | 9.95 | 9.39 | 652400.0 | 9.39 |
2020-04-28 | 9.99 | 9.53 | 9.79 | 9.71 | 572600.0 | 9.71 |
2020-04-27 | 9.61 | 8.67 | 8.75 | 9.42 | 511800.0 | 9.42 |
2020-04-24 | 9.19 | 8.72 | 9.15 | 8.89 | 504700.0 | 8.89 |
2020-04-23 | 9.52 | 8.82 | 9.46 | 9.18 | 436100.0 | 9.18 |
2020-04-22 | 9.55 | 9.04 | 9.55 | 9.29 | 479800.0 | 9.29 |
2020-04-21 | 9.9 | 9.03 | 9.5 | 9.28 | 908100.0 | 9.28 |
2020-04-20 | 9.5 | 8.76 | 9.44 | 9.42 | 1056800.0 | 9.42 |
2020-04-17 | 9.12 | 8.93 | 9.03 | 9.09 | 526900.0 | 9.09 |
2020-04-16 | 8.99 | 8.58 | 8.73 | 8.93 | 522000.0 | 8.93 |
2020-04-15 | 9.02 | 8.21 | 8.43 | 8.7 | 519300.0 | 8.7 |
2020-04-14 | 8.65 | 8.24 | 8.37 | 8.59 | 486600.0 | 8.59 |
2020-04-13 | 8.83 | 8.18 | 8.34 | 8.33 | 530600.0 | 8.33 |
2020-04-09 | 8.38 | 7.52 | 8.07 | 8.2 | 807400.0 | 8.2 |
2020-04-08 | 8.61 | 8.05 | 8.61 | 8.09 | 675800.0 | 8.09 |
2020-04-07 | 8.44 | 8.08 | 8.15 | 8.2 | 652600.0 | 8.2 |
2020-04-06 | 8.15 | 7.56 | 7.56 | 8.0 | 555400.0 | 8.0 |
2020-04-03 | 7.8 | 7.21 | 7.55 | 7.35 | 713700.0 | 7.35 |
2020-04-02 | 8.74 | 7.32 | 8.54 | 7.68 | 935900.0 | 7.68 |
2020-04-01 | 8.91 | 8.21 | 8.75 | 8.45 | 661400.0 | 8.45 |
2020-03-31 | 8.84 | 8.41 | 8.81 | 8.71 | 921800.0 | 8.71 |
2020-03-30 | 9.3 | 8.31 | 8.89 | 8.69 | 1175900.0 | 8.69 |
2020-03-27 | 8.52 | 7.82 | 8.26 | 8.15 | 702900.0 | 8.15 |
2020-03-26 | 8.67 | 8.09 | 8.64 | 8.47 | 824500.0 | 8.47 |
2020-03-25 | 9.36 | 8.2 | 9.1 | 8.33 | 796700.0 | 8.33 |
2020-03-24 | 8.99 | 8.37 | 8.69 | 8.94 | 633900.0 | 8.94 |
2020-03-23 | 8.22 | 7.1 | 7.84 | 8.14 | 953700.0 | 8.14 |
2020-03-20 | 7.98 | 6.95 | 7.18 | 7.25 | 939300.0 | 7.25 |
2020-03-19 | 7.26 | 6.08 | 6.4 | 7.07 | 697900.0 | 7.07 |
2020-03-18 | 7.3 | 6.17 | 6.93 | 6.44 | 1103500.0 | 6.44 |
2020-03-17 | 7.6 | 6.56 | 7.21 | 7.47 | 796700.0 | 7.47 |
2020-03-16 | 7.86 | 6.9 | 6.9 | 7.31 | 794600.0 | 7.31 |
2020-03-13 | 8.9 | 7.77 | 8.03 | 8.88 | 1232400.0 | 8.88 |
2020-03-12 | 7.95 | 7.25 | 7.25 | 7.35 | 675300.0 | 7.35 |
2020-03-11 | 8.51 | 7.72 | 7.8 | 8.03 | 1050900.0 | 8.03 |
2020-03-10 | 8.1 | 7.15 | 7.91 | 7.85 | 1732500.0 | 7.85 |
2020-03-09 | 9.1 | 7.31 | 8.61 | 7.44 | 1261000.0 | 7.44 |
2020-03-06 | 10.09 | 9.56 | 9.75 | 9.89 | 583000.0 | 9.89 |
2020-03-05 | 10.49 | 9.75 | 10.42 | 9.92 | 714700.0 | 9.92 |
2020-03-04 | 11.08 | 10.49 | 11.08 | 10.87 | 641900.0 | 10.87 |
2020-03-03 | 11.48 | 10.8 | 11.44 | 10.86 | 688100.0 | 10.86 |
2020-03-02 | 11.48 | 10.83 | 11.17 | 11.45 | 922900.0 | 11.45 |
2020-02-28 | 11.19 | 10.51 | 10.51 | 11.12 | 628600.0 | 11.12 |
2020-02-27 | 11.43 | 10.62 | 10.87 | 10.93 | 430400.0 | 10.93 |
2020-02-26 | 11.55 | 10.98 | 11.22 | 11.2 | 364000.0 | 11.2 |
2020-02-25 | 11.64 | 11.15 | 11.56 | 11.19 | 592300.0 | 11.19 |
2020-02-24 | 11.65 | 11.2 | 11.57 | 11.5 | 600400.0 | 11.5 |
2020-02-21 | 12.32 | 11.88 | 12.32 | 12.17 | 434000.0 | 12.17 |
2020-02-20 | 12.7 | 12.4 | 12.53 | 12.4 | 439200.0 | 12.4 |
2020-02-19 | 12.73 | 12.48 | 12.62 | 12.59 | 233200.0 | 12.59 |
2020-02-18 | 12.75 | 12.42 | 12.73 | 12.55 | 360100.0 | 12.55 |