名前 | Liberty TripAdvisor Holdings Inc. Series A Common Stock |
ティッカー | LTRPA |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.49 | 5.26 | 5.35 | 5.32 | 450200.0 | 5.32 |
2021-02-12 | 5.4 | 5.04 | 5.04 | 5.35 | 721700.0 | 5.35 |
2021-02-11 | 5.41 | 5.13 | 5.21 | 5.2 | 739100.0 | 5.2 |
2021-02-10 | 5.39 | 5.04 | 5.25 | 5.2 | 494400.0 | 5.2 |
2021-02-09 | 5.2 | 4.91 | 5.07 | 5.11 | 586700.0 | 5.11 |
2021-02-08 | 5.24 | 4.99 | 5.09 | 5.09 | 636600.0 | 5.09 |
2021-02-05 | 5.07 | 4.86 | 4.86 | 5.06 | 720900.0 | 5.06 |
2021-02-04 | 4.88 | 4.56 | 4.66 | 4.84 | 702100.0 | 4.84 |
2021-02-03 | 4.8 | 4.43 | 4.45 | 4.7 | 1059100.0 | 4.7 |
2021-02-02 | 4.55 | 4.27 | 4.48 | 4.47 | 948300.0 | 4.47 |
2021-02-01 | 4.6 | 4.16 | 4.22 | 4.36 | 1326400.0 | 4.36 |
2021-01-29 | 4.51 | 4.08 | 4.51 | 4.08 | 852600.0 | 4.08 |
2021-01-28 | 4.63 | 4.24 | 4.59 | 4.34 | 905900.0 | 4.34 |
2021-01-27 | 5.0 | 4.33 | 4.47 | 4.48 | 1771400.0 | 4.48 |
2021-01-26 | 4.64 | 4.37 | 4.4 | 4.63 | 1386400.0 | 4.63 |
2021-01-25 | 4.46 | 3.93 | 4.44 | 4.41 | 2118200.0 | 4.41 |
2021-01-22 | 4.45 | 4.21 | 4.41 | 4.42 | 1124600.0 | 4.42 |
2021-01-21 | 4.6 | 4.29 | 4.35 | 4.41 | 910400.0 | 4.41 |
2021-01-20 | 4.45 | 4.22 | 4.35 | 4.36 | 669300.0 | 4.36 |
2021-01-19 | 4.47 | 4.2 | 4.47 | 4.31 | 598900.0 | 4.31 |
2021-01-15 | 4.66 | 4.16 | 4.64 | 4.18 | 1441300.0 | 4.18 |
2021-01-14 | 4.88 | 4.6 | 4.72 | 4.66 | 1245800.0 | 4.66 |
2021-01-13 | 4.73 | 4.56 | 4.73 | 4.62 | 1086600.0 | 4.62 |
2021-01-12 | 5.33 | 4.69 | 5.21 | 4.7 | 1216500.0 | 4.7 |
2021-01-11 | 5.54 | 5.1 | 5.43 | 5.12 | 1375900.0 | 5.12 |
2021-01-08 | 5.8 | 5.07 | 5.08 | 5.68 | 1914200.0 | 5.68 |
2021-01-07 | 5.21 | 4.89 | 4.95 | 5.03 | 1018900.0 | 5.03 |
2021-01-06 | 5.17 | 4.55 | 4.7 | 4.93 | 1921800.0 | 4.93 |
2021-01-05 | 4.67 | 4.11 | 4.2 | 4.62 | 1155900.0 | 4.62 |
2021-01-04 | 4.44 | 4.26 | 4.35 | 4.27 | 1705300.0 | 4.27 |
2020-12-31 | 4.35 | 4.02 | 4.16 | 4.34 | 1019400.0 | 4.34 |
2020-12-30 | 4.22 | 4.02 | 4.06 | 4.16 | 1242800.0 | 4.16 |
2020-12-29 | 4.04 | 3.86 | 3.95 | 4.03 | 1253200.0 | 4.03 |
2020-12-28 | 3.95 | 3.72 | 3.72 | 3.91 | 1234100.0 | 3.91 |
2020-12-24 | 3.72 | 3.51 | 3.6 | 3.7 | 560800.0 | 3.7 |
2020-12-23 | 3.59 | 3.42 | 3.45 | 3.55 | 753700.0 | 3.55 |
2020-12-22 | 3.57 | 3.34 | 3.57 | 3.42 | 771600.0 | 3.42 |
2020-12-21 | 3.62 | 3.37 | 3.44 | 3.55 | 1133400.0 | 3.55 |
2020-12-18 | 3.72 | 3.47 | 3.62 | 3.69 | 1036100.0 | 3.69 |
2020-12-17 | 3.77 | 3.57 | 3.75 | 3.59 | 814600.0 | 3.59 |
2020-12-16 | 3.89 | 3.63 | 3.71 | 3.72 | 868000.0 | 3.72 |
2020-12-15 | 3.83 | 3.63 | 3.83 | 3.73 | 1196700.0 | 3.73 |
2020-12-14 | 4.11 | 3.73 | 4.08 | 3.73 | 991900.0 | 3.73 |
2020-12-11 | 4.27 | 3.96 | 4.2 | 3.96 | 1523900.0 | 3.96 |
2020-12-10 | 4.42 | 4.24 | 4.31 | 4.27 | 1441300.0 | 4.27 |
2020-12-09 | 4.43 | 4.27 | 4.39 | 4.36 | 2418500.0 | 4.36 |
2020-12-08 | 4.43 | 4.2 | 4.22 | 4.23 | 2661400.0 | 4.23 |
2020-12-07 | 4.51 | 4.22 | 4.38 | 4.31 | 3064800.0 | 4.31 |
2020-12-04 | 4.39 | 3.67 | 3.71 | 4.38 | 4588100.0 | 4.38 |
2020-12-03 | 3.75 | 3.26 | 3.34 | 3.64 | 3543500.0 | 3.64 |
2020-12-02 | 3.33 | 2.85 | 2.92 | 3.32 | 2429700.0 | 3.32 |
2020-12-01 | 3.13 | 2.82 | 2.82 | 2.95 | 1517200.0 | 2.95 |
2020-11-30 | 3.01 | 2.69 | 3.0 | 2.75 | 2308100.0 | 2.75 |
2020-11-27 | 3.07 | 2.91 | 2.95 | 2.99 | 605400.0 | 2.99 |
2020-11-25 | 3.03 | 2.79 | 2.97 | 2.93 | 1594200.0 | 2.93 |
2020-11-24 | 3.04 | 2.84 | 2.94 | 2.97 | 1661500.0 | 2.97 |
2020-11-23 | 2.84 | 2.56 | 2.57 | 2.77 | 1629500.0 | 2.77 |
2020-11-20 | 2.62 | 2.51 | 2.55 | 2.56 | 1459600.0 | 2.56 |
2020-11-19 | 2.7 | 2.54 | 2.63 | 2.63 | 1240700.0 | 2.63 |
2020-11-18 | 2.87 | 2.58 | 2.59 | 2.65 | 1742200.0 | 2.65 |
2020-11-17 | 2.59 | 2.47 | 2.52 | 2.55 | 668800.0 | 2.55 |
2020-11-16 | 2.71 | 2.47 | 2.67 | 2.56 | 810400.0 | 2.56 |
2020-11-13 | 2.57 | 2.4 | 2.42 | 2.49 | 1237800.0 | 2.49 |
2020-11-12 | 2.52 | 2.34 | 2.51 | 2.36 | 870300.0 | 2.36 |
2020-11-11 | 2.75 | 2.51 | 2.74 | 2.58 | 1056800.0 | 2.58 |
2020-11-10 | 2.8 | 2.46 | 2.54 | 2.75 | 1980000.0 | 2.75 |
2020-11-09 | 2.77 | 2.28 | 2.47 | 2.53 | 4247700.0 | 2.53 |
2020-11-06 | 2.05 | 1.9 | 1.99 | 1.94 | 513400.0 | 1.94 |
2020-11-05 | 2.05 | 1.86 | 1.86 | 2.04 | 966200.0 | 2.04 |
2020-11-04 | 1.89 | 1.78 | 1.81 | 1.86 | 437400.0 | 1.86 |
2020-11-03 | 1.86 | 1.74 | 1.79 | 1.82 | 665200.0 | 1.82 |
2020-11-02 | 1.8 | 1.73 | 1.8 | 1.76 | 498100.0 | 1.76 |
2020-10-30 | 1.79 | 1.71 | 1.75 | 1.78 | 836800.0 | 1.78 |
2020-10-29 | 1.78 | 1.65 | 1.71 | 1.78 | 687600.0 | 1.78 |
2020-10-28 | 1.77 | 1.61 | 1.7 | 1.72 | 1256200.0 | 1.72 |
2020-10-27 | 1.86 | 1.74 | 1.86 | 1.77 | 541800.0 | 1.77 |
2020-10-26 | 1.89 | 1.76 | 1.86 | 1.88 | 2179300.0 | 1.88 |
2020-10-23 | 1.9 | 1.81 | 1.85 | 1.88 | 1465900.0 | 1.88 |
2020-10-22 | 1.83 | 1.69 | 1.7 | 1.81 | 1375300.0 | 1.81 |
2020-10-21 | 1.74 | 1.69 | 1.7 | 1.69 | 431100.0 | 1.69 |
2020-10-20 | 1.74 | 1.67 | 1.7 | 1.71 | 750000.0 | 1.71 |
2020-10-19 | 1.74 | 1.66 | 1.71 | 1.66 | 551200.0 | 1.66 |
2020-10-16 | 1.77 | 1.67 | 1.73 | 1.69 | 671700.0 | 1.69 |
2020-10-15 | 1.79 | 1.65 | 1.76 | 1.73 | 1055700.0 | 1.73 |
2020-10-14 | 1.86 | 1.77 | 1.81 | 1.77 | 650600.0 | 1.77 |
2020-10-13 | 1.91 | 1.77 | 1.9 | 1.8 | 975500.0 | 1.8 |
2020-10-12 | 1.9 | 1.82 | 1.87 | 1.88 | 511600.0 | 1.88 |
2020-10-09 | 1.9 | 1.81 | 1.9 | 1.84 | 1302900.0 | 1.84 |
2020-10-08 | 1.92 | 1.84 | 1.92 | 1.87 | 494400.0 | 1.87 |
2020-10-07 | 1.88 | 1.78 | 1.8 | 1.87 | 898700.0 | 1.87 |
2020-10-06 | 1.93 | 1.75 | 1.75 | 1.78 | 1121400.0 | 1.78 |
2020-10-05 | 1.79 | 1.68 | 1.75 | 1.72 | 581500.0 | 1.72 |
2020-10-02 | 1.8 | 1.65 | 1.66 | 1.74 | 744300.0 | 1.74 |
2020-10-01 | 1.79 | 1.7 | 1.73 | 1.78 | 591100.0 | 1.78 |
2020-09-30 | 1.83 | 1.68 | 1.82 | 1.73 | 1320900.0 | 1.73 |
2020-09-29 | 1.8 | 1.69 | 1.8 | 1.76 | 808000.0 | 1.76 |
2020-09-28 | 1.79 | 1.71 | 1.74 | 1.78 | 703600.0 | 1.78 |
2020-09-25 | 1.67 | 1.6 | 1.66 | 1.63 | 935700.0 | 1.63 |
2020-09-24 | 1.69 | 1.55 | 1.66 | 1.62 | 750500.0 | 1.62 |
2020-09-23 | 1.87 | 1.64 | 1.8 | 1.67 | 1018600.0 | 1.67 |
2020-09-22 | 1.91 | 1.71 | 1.88 | 1.78 | 1874600.0 | 1.78 |
2020-09-21 | 2.02 | 1.8 | 2.01 | 1.82 | 2303700.0 | 1.82 |
2020-09-18 | 2.16 | 1.99 | 2.16 | 2.1 | 2011600.0 | 2.1 |
2020-09-17 | 2.16 | 2.06 | 2.13 | 2.13 | 823400.0 | 2.13 |
2020-09-16 | 2.21 | 2.04 | 2.12 | 2.17 | 1413900.0 | 2.17 |
2020-09-15 | 2.2 | 2.11 | 2.19 | 2.12 | 1013400.0 | 2.12 |
2020-09-14 | 2.21 | 2.1 | 2.2 | 2.13 | 929200.0 | 2.13 |
2020-09-11 | 2.28 | 2.14 | 2.28 | 2.18 | 859700.0 | 2.18 |
2020-09-10 | 2.39 | 2.24 | 2.3 | 2.28 | 725000.0 | 2.28 |
2020-09-09 | 2.44 | 2.26 | 2.44 | 2.27 | 878800.0 | 2.27 |
2020-09-08 | 2.44 | 2.29 | 2.34 | 2.4 | 988100.0 | 2.4 |
2020-09-04 | 2.69 | 2.34 | 2.68 | 2.38 | 1489200.0 | 2.38 |
2020-09-03 | 2.84 | 2.57 | 2.78 | 2.6 | 863300.0 | 2.6 |
2020-09-02 | 2.8 | 2.66 | 2.75 | 2.78 | 701300.0 | 2.78 |
2020-09-01 | 2.84 | 2.71 | 2.8 | 2.73 | 688700.0 | 2.73 |
2020-08-31 | 3.08 | 2.8 | 3.06 | 2.8 | 1201500.0 | 2.8 |
2020-08-28 | 3.12 | 3.01 | 3.06 | 3.06 | 1106900.0 | 3.06 |
2020-08-27 | 3.07 | 2.83 | 2.84 | 3.03 | 1280700.0 | 3.03 |
2020-08-26 | 3.03 | 2.8 | 2.98 | 2.82 | 753300.0 | 2.82 |
2020-08-25 | 3.03 | 2.84 | 2.94 | 3.03 | 886000.0 | 3.03 |
2020-08-24 | 2.96 | 2.71 | 2.71 | 2.96 | 1158400.0 | 2.96 |
2020-08-21 | 2.71 | 2.61 | 2.67 | 2.66 | 760100.0 | 2.66 |
2020-08-20 | 2.73 | 2.62 | 2.69 | 2.68 | 527600.0 | 2.68 |
2020-08-19 | 2.77 | 2.67 | 2.7 | 2.74 | 569800.0 | 2.74 |
2020-08-18 | 2.78 | 2.64 | 2.78 | 2.68 | 709200.0 | 2.68 |
2020-08-17 | 2.85 | 2.74 | 2.76 | 2.76 | 506800.0 | 2.76 |
2020-08-14 | 2.85 | 2.74 | 2.8 | 2.79 | 547700.0 | 2.79 |
2020-08-13 | 2.94 | 2.79 | 2.92 | 2.81 | 849300.0 | 2.81 |
2020-08-12 | 2.97 | 2.79 | 2.86 | 2.94 | 1671600.0 | 2.94 |
2020-08-11 | 3.0 | 2.71 | 2.73 | 2.81 | 2074800.0 | 2.81 |
2020-08-10 | 2.76 | 2.63 | 2.72 | 2.67 | 704100.0 | 2.67 |
2020-08-07 | 2.88 | 2.47 | 2.83 | 2.67 | 1098700.0 | 2.67 |
2020-08-06 | 2.91 | 2.58 | 2.62 | 2.78 | 3000400.0 | 2.78 |
2020-08-05 | 2.63 | 2.53 | 2.62 | 2.63 | 602600.0 | 2.63 |
2020-08-04 | 2.59 | 2.48 | 2.52 | 2.54 | 403700.0 | 2.54 |
2020-08-03 | 2.52 | 2.38 | 2.47 | 2.52 | 528400.0 | 2.52 |
2020-07-31 | 2.66 | 2.36 | 2.66 | 2.48 | 1311600.0 | 2.48 |
2020-07-30 | 2.68 | 2.47 | 2.65 | 2.66 | 982700.0 | 2.66 |
2020-07-29 | 2.73 | 2.62 | 2.7 | 2.71 | 599300.0 | 2.71 |
2020-07-28 | 2.77 | 2.5 | 2.51 | 2.66 | 2029400.0 | 2.66 |
2020-07-27 | 2.56 | 2.32 | 2.36 | 2.55 | 1224200.0 | 2.55 |
2020-07-24 | 2.41 | 2.26 | 2.37 | 2.37 | 764600.0 | 2.37 |
2020-07-23 | 2.46 | 2.31 | 2.35 | 2.37 | 645200.0 | 2.37 |
2020-07-22 | 2.4 | 2.31 | 2.37 | 2.38 | 538200.0 | 2.38 |
2020-07-21 | 2.42 | 2.3 | 2.32 | 2.37 | 822100.0 | 2.37 |
2020-07-20 | 2.37 | 2.2 | 2.31 | 2.35 | 830400.0 | 2.35 |
2020-07-17 | 2.35 | 2.26 | 2.3 | 2.33 | 761000.0 | 2.33 |
2020-07-16 | 2.41 | 2.27 | 2.41 | 2.3 | 799900.0 | 2.3 |
2020-07-15 | 2.46 | 2.24 | 2.24 | 2.43 | 2128900.0 | 2.43 |
2020-07-14 | 2.19 | 2.09 | 2.14 | 2.14 | 771600.0 | 2.14 |
2020-07-13 | 2.3 | 2.14 | 2.28 | 2.15 | 990300.0 | 2.15 |
2020-07-10 | 2.29 | 2.13 | 2.2 | 2.28 | 696600.0 | 2.28 |
2020-07-09 | 2.25 | 2.05 | 2.17 | 2.22 | 1088800.0 | 2.22 |
2020-07-08 | 2.21 | 2.07 | 2.2 | 2.17 | 904600.0 | 2.17 |
2020-07-07 | 2.32 | 2.18 | 2.25 | 2.19 | 1435600.0 | 2.19 |
2020-07-06 | 2.33 | 2.15 | 2.27 | 2.32 | 1647300.0 | 2.32 |
2020-07-02 | 2.28 | 2.13 | 2.24 | 2.18 | 806100.0 | 2.18 |
2020-07-01 | 2.26 | 2.12 | 2.16 | 2.17 | 1318600.0 | 2.17 |
2020-06-30 | 2.21 | 2.07 | 2.19 | 2.13 | 1080600.0 | 2.13 |
2020-06-29 | 2.22 | 1.98 | 2.04 | 2.17 | 2016500.0 | 2.17 |
2020-06-26 | 2.11 | 1.95 | 2.1 | 1.96 | 3284600.0 | 1.96 |
2020-06-25 | 2.14 | 1.96 | 2.01 | 2.12 | 1373100.0 | 2.12 |
2020-06-24 | 2.32 | 2.0 | 2.25 | 2.05 | 3139200.0 | 2.05 |
2020-06-23 | 2.59 | 1.96 | 2.0 | 2.44 | 5729300.0 | 2.44 |
2020-06-22 | 2.15 | 1.88 | 2.1 | 2.0 | 2793600.0 | 2.0 |
2020-06-19 | 2.33 | 2.05 | 2.31 | 2.08 | 3099900.0 | 2.08 |
2020-06-18 | 2.29 | 2.12 | 2.29 | 2.21 | 1732100.0 | 2.21 |
2020-06-17 | 2.6 | 2.25 | 2.6 | 2.26 | 3028500.0 | 2.26 |
2020-06-16 | 2.89 | 2.5 | 2.88 | 2.56 | 1921800.0 | 2.56 |
2020-06-15 | 2.68 | 2.28 | 2.41 | 2.63 | 1607300.0 | 2.63 |
2020-06-12 | 2.83 | 2.42 | 2.83 | 2.53 | 2169900.0 | 2.53 |
2020-06-11 | 2.82 | 2.35 | 2.57 | 2.37 | 2496200.0 | 2.37 |
2020-06-10 | 3.45 | 2.96 | 3.45 | 3.1 | 1872900.0 | 3.1 |
2020-06-09 | 3.63 | 3.32 | 3.63 | 3.42 | 2673400.0 | 3.42 |
2020-06-08 | 4.09 | 3.6 | 4.0 | 3.76 | 2519800.0 | 3.76 |
2020-06-05 | 4.03 | 3.07 | 3.07 | 3.68 | 5480500.0 | 3.68 |
2020-06-04 | 3.02 | 2.81 | 2.95 | 2.85 | 1203600.0 | 2.85 |
2020-06-03 | 3.04 | 2.79 | 2.82 | 3.03 | 1809500.0 | 3.03 |
2020-06-02 | 3.13 | 2.67 | 3.12 | 2.69 | 2160400.0 | 2.69 |
2020-06-01 | 3.02 | 2.33 | 2.35 | 2.97 | 2054400.0 | 2.97 |
2020-05-29 | 2.82 | 2.3 | 2.82 | 2.38 | 2118600.0 | 2.38 |
2020-05-28 | 3.33 | 2.84 | 3.29 | 2.85 | 1440600.0 | 2.85 |
2020-05-27 | 3.25 | 2.87 | 3.02 | 3.23 | 3100800.0 | 3.23 |
2020-05-26 | 2.95 | 2.41 | 2.45 | 2.84 | 3428200.0 | 2.84 |
2020-05-22 | 2.39 | 2.19 | 2.31 | 2.3 | 749300.0 | 2.3 |
2020-05-21 | 2.43 | 2.25 | 2.36 | 2.35 | 1403600.0 | 2.35 |
2020-05-20 | 2.36 | 2.15 | 2.19 | 2.34 | 1681100.0 | 2.34 |
2020-05-19 | 2.3 | 2.02 | 2.2 | 2.11 | 2140500.0 | 2.11 |
2020-05-18 | 2.2 | 1.69 | 1.71 | 2.16 | 3321200.0 | 2.16 |
2020-05-15 | 1.62 | 1.46 | 1.5 | 1.58 | 719700.0 | 1.58 |
2020-05-14 | 1.53 | 1.36 | 1.49 | 1.5 | 1346000.0 | 1.5 |
2020-05-13 | 1.74 | 1.5 | 1.74 | 1.53 | 2358400.0 | 1.53 |
2020-05-12 | 1.77 | 1.63 | 1.68 | 1.75 | 1058800.0 | 1.75 |
2020-05-11 | 1.87 | 1.64 | 1.82 | 1.64 | 1572400.0 | 1.64 |
2020-05-08 | 1.9 | 1.7 | 1.9 | 1.83 | 1989800.0 | 1.83 |
2020-05-07 | 1.98 | 1.84 | 1.86 | 1.86 | 1275700.0 | 1.86 |
2020-05-06 | 1.98 | 1.8 | 1.96 | 1.83 | 2094100.0 | 1.83 |
2020-05-05 | 2.22 | 1.93 | 2.2 | 1.95 | 1482300.0 | 1.95 |
2020-05-04 | 2.19 | 1.92 | 2.1 | 2.12 | 813000.0 | 2.12 |
2020-05-01 | 2.3 | 2.07 | 2.3 | 2.11 | 1153700.0 | 2.11 |
2020-04-30 | 2.52 | 2.25 | 2.52 | 2.35 | 1211700.0 | 2.35 |
2020-04-29 | 2.62 | 2.42 | 2.46 | 2.57 | 2206100.0 | 2.57 |
2020-04-28 | 2.49 | 2.26 | 2.38 | 2.37 | 1085800.0 | 2.37 |
2020-04-27 | 2.35 | 2.18 | 2.18 | 2.3 | 1090100.0 | 2.3 |
2020-04-24 | 2.36 | 2.15 | 2.27 | 2.22 | 1848000.0 | 2.22 |
2020-04-23 | 2.37 | 2.11 | 2.14 | 2.24 | 2012400.0 | 2.24 |
2020-04-22 | 2.25 | 2.09 | 2.11 | 2.15 | 1054100.0 | 2.15 |
2020-04-21 | 2.3 | 2.06 | 2.23 | 2.13 | 2013500.0 | 2.13 |
2020-04-20 | 2.35 | 2.13 | 2.15 | 2.35 | 2288900.0 | 2.35 |
2020-04-17 | 2.62 | 2.12 | 2.45 | 2.35 | 2816100.0 | 2.35 |
2020-04-16 | 2.84 | 2.25 | 2.79 | 2.4 | 8284900.0 | 2.4 |
2020-04-15 | 3.48 | 1.88 | 2.06 | 2.55 | 32123100.0 | 2.55 |
2020-04-14 | 2.18 | 2.07 | 2.09 | 2.1 | 1082700.0 | 2.1 |
2020-04-13 | 2.23 | 1.97 | 2.21 | 1.99 | 1241300.0 | 1.99 |
2020-04-09 | 2.36 | 2.07 | 2.16 | 2.21 | 1134600.0 | 2.21 |
2020-04-08 | 2.05 | 1.84 | 1.88 | 2.03 | 1143200.0 | 2.03 |
2020-04-07 | 2.08 | 1.74 | 1.9 | 1.82 | 1393900.0 | 1.82 |
2020-04-06 | 1.87 | 1.55 | 1.58 | 1.8 | 856900.0 | 1.8 |
2020-04-03 | 1.51 | 1.33 | 1.44 | 1.46 | 2092000.0 | 1.46 |
2020-04-02 | 1.66 | 1.4 | 1.58 | 1.43 | 1121300.0 | 1.43 |
2020-04-01 | 1.76 | 1.5 | 1.61 | 1.5 | 892000.0 | 1.5 |
2020-03-31 | 2.03 | 1.74 | 1.81 | 1.8 | 1403100.0 | 1.8 |
2020-03-30 | 2.04 | 1.73 | 1.95 | 1.81 | 1138000.0 | 1.81 |
2020-03-27 | 2.22 | 1.82 | 2.2 | 1.89 | 1085600.0 | 1.89 |
2020-03-26 | 2.63 | 2.14 | 2.29 | 2.32 | 1814200.0 | 2.32 |
2020-03-25 | 2.61 | 1.79 | 2.05 | 2.25 | 2177500.0 | 2.25 |
2020-03-24 | 1.98 | 1.67 | 1.75 | 1.96 | 1225300.0 | 1.96 |
2020-03-23 | 1.67 | 1.32 | 1.45 | 1.65 | 1419200.0 | 1.65 |
2020-03-20 | 1.53 | 1.21 | 1.35 | 1.49 | 2544900.0 | 1.49 |
2020-03-19 | 1.41 | 0.97 | 0.98 | 1.26 | 5638400.0 | 1.26 |
2020-03-18 | 1.3 | 0.86 | 1.21 | 0.88 | 2547300.0 | 0.88 |
2020-03-17 | 1.74 | 1.2 | 1.66 | 1.29 | 2915500.0 | 1.29 |
2020-03-16 | 2.18 | 1.27 | 1.44 | 1.63 | 3955800.0 | 1.63 |
2020-03-13 | 1.63 | 1.04 | 1.59 | 1.52 | 3836500.0 | 1.52 |
2020-03-12 | 2.2 | 1.18 | 1.99 | 1.23 | 2702600.0 | 1.23 |
2020-03-11 | 2.59 | 2.16 | 2.58 | 2.34 | 2176000.0 | 2.34 |
2020-03-10 | 3.04 | 2.5 | 3.04 | 2.72 | 1909900.0 | 2.72 |
2020-03-09 | 3.37 | 2.81 | 3.09 | 2.84 | 2269300.0 | 2.84 |
2020-03-06 | 3.75 | 3.25 | 3.25 | 3.51 | 1671400.0 | 3.51 |
2020-03-05 | 4.16 | 3.3 | 4.16 | 3.46 | 2211700.0 | 3.46 |
2020-03-04 | 4.35 | 4.08 | 4.35 | 4.32 | 1247000.0 | 4.32 |
2020-03-03 | 4.62 | 4.03 | 4.22 | 4.22 | 2157800.0 | 4.22 |
2020-03-02 | 4.46 | 3.98 | 4.45 | 4.24 | 2630700.0 | 4.24 |
2020-02-28 | 4.48 | 3.9 | 3.9 | 4.36 | 1347300.0 | 4.36 |
2020-02-27 | 4.5 | 3.89 | 4.21 | 4.14 | 1745300.0 | 4.14 |
2020-02-26 | 5.22 | 4.36 | 5.07 | 4.4 | 1461400.0 | 4.4 |
2020-02-25 | 5.63 | 4.96 | 5.55 | 5.08 | 1031700.0 | 5.08 |
2020-02-24 | 5.72 | 5.47 | 5.67 | 5.51 | 1288700.0 | 5.51 |
2020-02-21 | 6.22 | 6.02 | 6.21 | 6.03 | 750700.0 | 6.03 |
2020-02-20 | 6.4 | 6.2 | 6.2 | 6.28 | 748300.0 | 6.28 |
2020-02-19 | 6.38 | 6.26 | 6.37 | 6.29 | 428400.0 | 6.29 |
2020-02-18 | 6.56 | 6.3 | 6.56 | 6.33 | 393700.0 | 6.33 |