名前 | Orion Energy Systems Inc. Common Stock |
ティッカー | OESX |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.15 | 9.47 | 9.97 | 9.64 | 622700.0 | 9.64 |
2021-02-12 | 10.22 | 9.77 | 10.02 | 9.98 | 486200.0 | 9.98 |
2021-02-11 | 10.98 | 8.77 | 10.98 | 10.01 | 1967700.0 | 10.01 |
2021-02-10 | 11.98 | 10.93 | 11.75 | 11.14 | 364200.0 | 11.14 |
2021-02-09 | 11.75 | 10.94 | 11.15 | 11.67 | 526400.0 | 11.67 |
2021-02-08 | 11.15 | 10.55 | 10.59 | 10.97 | 377900.0 | 10.97 |
2021-02-05 | 10.52 | 10.14 | 10.45 | 10.52 | 142500.0 | 10.52 |
2021-02-04 | 10.6 | 10.03 | 10.17 | 10.47 | 172800.0 | 10.47 |
2021-02-03 | 10.39 | 9.94 | 10.25 | 10.15 | 166000.0 | 10.15 |
2021-02-02 | 10.31 | 9.81 | 10.11 | 10.17 | 283200.0 | 10.17 |
2021-02-01 | 10.09 | 9.53 | 9.96 | 9.96 | 149800.0 | 9.96 |
2021-01-29 | 10.51 | 9.75 | 10.44 | 9.79 | 203500.0 | 9.79 |
2021-01-28 | 10.5 | 9.7 | 9.7 | 10.4 | 273000.0 | 10.4 |
2021-01-27 | 10.45 | 9.44 | 10.37 | 9.74 | 648300.0 | 9.74 |
2021-01-26 | 11.06 | 10.5 | 10.84 | 10.54 | 222100.0 | 10.54 |
2021-01-25 | 10.99 | 10.14 | 10.93 | 10.65 | 267900.0 | 10.65 |
2021-01-22 | 11.2 | 10.32 | 11.2 | 11.01 | 512300.0 | 11.01 |
2021-01-21 | 11.54 | 10.6 | 10.98 | 11.46 | 693200.0 | 11.46 |
2021-01-20 | 11.13 | 10.58 | 11.0 | 11.01 | 269000.0 | 11.01 |
2021-01-19 | 10.97 | 10.46 | 10.7 | 10.95 | 536300.0 | 10.95 |
2021-01-15 | 10.75 | 10.06 | 10.74 | 10.47 | 268800.0 | 10.47 |
2021-01-14 | 11.21 | 10.71 | 10.87 | 10.93 | 223200.0 | 10.93 |
2021-01-13 | 11.09 | 10.56 | 10.97 | 10.66 | 648000.0 | 10.66 |
2021-01-12 | 10.97 | 10.33 | 10.48 | 10.94 | 280600.0 | 10.94 |
2021-01-11 | 10.98 | 9.77 | 10.69 | 10.36 | 587200.0 | 10.36 |
2021-01-08 | 11.8 | 10.54 | 11.4 | 10.8 | 454000.0 | 10.8 |
2021-01-07 | 11.2 | 10.47 | 10.47 | 11.15 | 551000.0 | 11.15 |
2021-01-06 | 10.87 | 9.78 | 9.78 | 10.28 | 477800.0 | 10.28 |
2021-01-05 | 9.81 | 9.41 | 9.5 | 9.73 | 262200.0 | 9.73 |
2021-01-04 | 9.99 | 9.16 | 9.9 | 9.54 | 235200.0 | 9.54 |
2020-12-31 | 10.02 | 9.7 | 9.96 | 9.87 | 136700.0 | 9.87 |
2020-12-30 | 9.97 | 9.34 | 9.34 | 9.9 | 491500.0 | 9.9 |
2020-12-29 | 9.91 | 9.05 | 9.73 | 9.32 | 242500.0 | 9.32 |
2020-12-28 | 10.2 | 9.65 | 10.2 | 9.75 | 233200.0 | 9.75 |
2020-12-24 | 10.32 | 10.04 | 10.28 | 10.09 | 75800.0 | 10.09 |
2020-12-23 | 10.68 | 10.11 | 10.49 | 10.28 | 183200.0 | 10.28 |
2020-12-22 | 10.89 | 10.01 | 10.05 | 10.38 | 564400.0 | 10.38 |
2020-12-21 | 10.32 | 9.75 | 9.82 | 10.01 | 262700.0 | 10.01 |
2020-12-18 | 10.49 | 9.86 | 10.1 | 10.1 | 878100.0 | 10.1 |
2020-12-17 | 10.17 | 9.38 | 9.38 | 9.99 | 393300.0 | 9.99 |
2020-12-16 | 10.4 | 9.36 | 10.33 | 9.38 | 444500.0 | 9.38 |
2020-12-15 | 10.36 | 9.74 | 9.77 | 10.24 | 250600.0 | 10.24 |
2020-12-14 | 10.07 | 9.71 | 9.86 | 9.77 | 274600.0 | 9.77 |
2020-12-11 | 10.13 | 9.55 | 10.05 | 9.72 | 197600.0 | 9.72 |
2020-12-10 | 10.19 | 9.81 | 10.03 | 10.12 | 234700.0 | 10.12 |
2020-12-09 | 10.25 | 9.65 | 9.95 | 9.91 | 392600.0 | 9.91 |
2020-12-08 | 9.7 | 9.29 | 9.45 | 9.62 | 250800.0 | 9.62 |
2020-12-07 | 9.62 | 9.3 | 9.44 | 9.52 | 290700.0 | 9.52 |
2020-12-04 | 9.39 | 8.36 | 8.97 | 9.37 | 492900.0 | 9.37 |
2020-12-03 | 9.5 | 8.87 | 9.38 | 8.96 | 617500.0 | 8.96 |
2020-12-02 | 10.21 | 9.3 | 10.14 | 9.38 | 432300.0 | 9.38 |
2020-12-01 | 10.7 | 10.0 | 10.32 | 10.27 | 373800.0 | 10.27 |
2020-11-30 | 10.79 | 9.77 | 10.6 | 10.32 | 474200.0 | 10.32 |
2020-11-27 | 10.64 | 10.05 | 10.23 | 10.56 | 333900.0 | 10.56 |
2020-11-25 | 10.3 | 9.54 | 9.95 | 10.2 | 508200.0 | 10.2 |
2020-11-24 | 10.12 | 9.21 | 9.52 | 9.89 | 599800.0 | 9.89 |
2020-11-23 | 9.51 | 9.0 | 9.1 | 9.32 | 431700.0 | 9.32 |
2020-11-20 | 9.18 | 8.52 | 8.87 | 8.89 | 413700.0 | 8.89 |
2020-11-19 | 9.05 | 8.28 | 8.3 | 8.89 | 475600.0 | 8.89 |
2020-11-18 | 8.38 | 8.08 | 8.15 | 8.29 | 181300.0 | 8.29 |
2020-11-17 | 8.41 | 7.93 | 8.25 | 8.13 | 243500.0 | 8.13 |
2020-11-16 | 8.24 | 7.89 | 8.12 | 8.24 | 269900.0 | 8.24 |
2020-11-13 | 8.22 | 7.84 | 8.01 | 7.96 | 263800.0 | 7.96 |
2020-11-12 | 8.44 | 7.8 | 8.15 | 7.95 | 323900.0 | 7.95 |
2020-11-11 | 8.52 | 8.01 | 8.4 | 8.28 | 265700.0 | 8.28 |
2020-11-10 | 8.69 | 7.87 | 7.89 | 8.19 | 507100.0 | 8.19 |
2020-11-09 | 8.09 | 7.43 | 7.79 | 7.87 | 454200.0 | 7.87 |
2020-11-06 | 7.38 | 6.98 | 7.13 | 7.31 | 323500.0 | 7.31 |
2020-11-05 | 7.19 | 6.54 | 6.61 | 6.84 | 725600.0 | 6.84 |
2020-11-04 | 7.04 | 6.4 | 7.03 | 6.6 | 394200.0 | 6.6 |
2020-11-03 | 7.01 | 6.77 | 6.84 | 6.97 | 215100.0 | 6.97 |
2020-11-02 | 6.78 | 6.44 | 6.47 | 6.7 | 304300.0 | 6.7 |
2020-10-30 | 6.77 | 6.31 | 6.57 | 6.42 | 360300.0 | 6.42 |
2020-10-29 | 6.79 | 6.48 | 6.78 | 6.6 | 347000.0 | 6.6 |
2020-10-28 | 6.95 | 6.6 | 6.92 | 6.79 | 492700.0 | 6.79 |
2020-10-27 | 7.59 | 7.05 | 7.4 | 7.18 | 320700.0 | 7.18 |
2020-10-26 | 7.54 | 7.2 | 7.35 | 7.4 | 279200.0 | 7.4 |
2020-10-23 | 7.63 | 7.29 | 7.31 | 7.56 | 267100.0 | 7.56 |
2020-10-22 | 7.5 | 7.2 | 7.5 | 7.27 | 320600.0 | 7.27 |
2020-10-21 | 7.81 | 7.21 | 7.6 | 7.25 | 402500.0 | 7.25 |
2020-10-20 | 7.9 | 7.4 | 7.63 | 7.62 | 748300.0 | 7.62 |
2020-10-19 | 7.95 | 7.38 | 7.95 | 7.53 | 865600.0 | 7.53 |
2020-10-16 | 8.51 | 7.84 | 8.46 | 7.92 | 413600.0 | 7.92 |
2020-10-15 | 8.49 | 8.13 | 8.2 | 8.44 | 227700.0 | 8.44 |
2020-10-14 | 8.88 | 8.12 | 8.83 | 8.53 | 420800.0 | 8.53 |
2020-10-13 | 9.01 | 8.52 | 8.83 | 8.73 | 262800.0 | 8.73 |
2020-10-12 | 9.19 | 8.77 | 9.14 | 8.82 | 471600.0 | 8.82 |
2020-10-09 | 9.14 | 8.62 | 8.71 | 8.88 | 706600.0 | 8.88 |
2020-10-08 | 9.3 | 8.03 | 8.09 | 8.45 | 2048600.0 | 8.45 |
2020-10-07 | 8.18 | 7.65 | 7.75 | 7.98 | 493100.0 | 7.98 |
2020-10-06 | 7.9 | 7.54 | 7.83 | 7.6 | 247500.0 | 7.6 |
2020-10-05 | 7.82 | 7.47 | 7.59 | 7.77 | 297900.0 | 7.77 |
2020-10-02 | 7.65 | 7.08 | 7.4 | 7.45 | 274000.0 | 7.45 |
2020-10-01 | 7.75 | 7.45 | 7.59 | 7.6 | 288800.0 | 7.6 |
2020-09-30 | 7.72 | 7.38 | 7.66 | 7.57 | 455700.0 | 7.57 |
2020-09-29 | 7.83 | 7.45 | 7.51 | 7.73 | 425900.0 | 7.73 |
2020-09-28 | 7.75 | 7.35 | 7.36 | 7.59 | 407800.0 | 7.59 |
2020-09-25 | 7.37 | 6.76 | 6.84 | 7.35 | 368700.0 | 7.35 |
2020-09-24 | 7.04 | 6.51 | 6.73 | 6.83 | 715800.0 | 6.83 |
2020-09-23 | 8.27 | 7.07 | 8.17 | 7.1 | 700300.0 | 7.1 |
2020-09-22 | 8.47 | 7.94 | 7.98 | 8.11 | 440000.0 | 8.11 |
2020-09-21 | 8.27 | 7.54 | 8.2 | 7.84 | 739000.0 | 7.84 |
2020-09-18 | 8.49 | 7.75 | 7.89 | 8.43 | 1527600.0 | 8.43 |
2020-09-17 | 8.07 | 7.52 | 7.65 | 7.77 | 823300.0 | 7.77 |
2020-09-16 | 7.71 | 7.27 | 7.32 | 7.63 | 552500.0 | 7.63 |
2020-09-15 | 7.46 | 7.21 | 7.3 | 7.28 | 296100.0 | 7.28 |
2020-09-14 | 7.28 | 6.87 | 7.01 | 7.21 | 302000.0 | 7.21 |
2020-09-11 | 7.59 | 6.66 | 7.36 | 6.96 | 612900.0 | 6.96 |
2020-09-10 | 7.56 | 6.81 | 6.85 | 7.34 | 774800.0 | 7.34 |
2020-09-09 | 6.88 | 6.21 | 6.21 | 6.81 | 514300.0 | 6.81 |
2020-09-08 | 6.54 | 6.08 | 6.54 | 6.12 | 640700.0 | 6.12 |
2020-09-04 | 6.82 | 6.4 | 6.75 | 6.62 | 482000.0 | 6.62 |
2020-09-03 | 7.01 | 6.37 | 6.92 | 6.69 | 749100.0 | 6.69 |
2020-09-02 | 7.04 | 6.84 | 7.01 | 6.93 | 745200.0 | 6.93 |
2020-09-01 | 7.09 | 6.3 | 6.43 | 7.01 | 712500.0 | 7.01 |
2020-08-31 | 6.47 | 5.96 | 6.22 | 6.38 | 611600.0 | 6.38 |
2020-08-28 | 6.2 | 5.86 | 6.0 | 6.17 | 323600.0 | 6.17 |
2020-08-27 | 6.11 | 5.71 | 6.11 | 5.95 | 332700.0 | 5.95 |
2020-08-26 | 6.22 | 5.91 | 5.95 | 6.03 | 418300.0 | 6.03 |
2020-08-25 | 6.02 | 5.71 | 5.8 | 5.91 | 417700.0 | 5.91 |
2020-08-24 | 5.97 | 5.62 | 5.95 | 5.8 | 559300.0 | 5.8 |
2020-08-21 | 5.96 | 5.73 | 5.8 | 5.83 | 426200.0 | 5.83 |
2020-08-20 | 5.9 | 5.55 | 5.71 | 5.8 | 518300.0 | 5.8 |
2020-08-19 | 5.72 | 5.16 | 5.2 | 5.71 | 747400.0 | 5.71 |
2020-08-18 | 5.15 | 4.94 | 4.94 | 5.12 | 247700.0 | 5.12 |
2020-08-17 | 5.0 | 4.87 | 5.0 | 4.98 | 194400.0 | 4.98 |
2020-08-14 | 4.99 | 4.87 | 4.95 | 4.99 | 107700.0 | 4.99 |
2020-08-13 | 4.99 | 4.82 | 4.94 | 4.98 | 162900.0 | 4.98 |
2020-08-12 | 5.05 | 4.85 | 4.97 | 4.91 | 224400.0 | 4.91 |
2020-08-11 | 5.12 | 4.8 | 5.08 | 4.98 | 346500.0 | 4.98 |
2020-08-10 | 5.1 | 4.8 | 4.8 | 5.04 | 407800.0 | 5.04 |
2020-08-07 | 4.83 | 4.54 | 4.64 | 4.76 | 348500.0 | 4.76 |
2020-08-06 | 4.8 | 4.13 | 4.14 | 4.66 | 1063200.0 | 4.66 |
2020-08-05 | 4.22 | 4.0 | 4.0 | 4.11 | 712600.0 | 4.11 |
2020-08-04 | 4.26 | 3.98 | 4.16 | 4.11 | 365300.0 | 4.11 |
2020-08-03 | 4.21 | 3.94 | 3.96 | 4.19 | 230500.0 | 4.19 |
2020-07-31 | 4.2 | 3.9 | 4.14 | 3.96 | 252800.0 | 3.96 |
2020-07-30 | 4.28 | 4.1 | 4.24 | 4.13 | 298900.0 | 4.13 |
2020-07-29 | 4.41 | 4.21 | 4.41 | 4.26 | 220500.0 | 4.26 |
2020-07-28 | 4.43 | 4.21 | 4.26 | 4.36 | 313200.0 | 4.36 |
2020-07-27 | 4.27 | 4.13 | 4.14 | 4.27 | 384900.0 | 4.27 |
2020-07-24 | 4.19 | 4.02 | 4.15 | 4.14 | 448400.0 | 4.14 |
2020-07-23 | 4.14 | 3.92 | 3.94 | 4.13 | 374400.0 | 4.13 |
2020-07-22 | 4.04 | 3.87 | 4.04 | 3.92 | 223000.0 | 3.92 |
2020-07-21 | 4.08 | 3.87 | 4.04 | 4.05 | 507800.0 | 4.05 |
2020-07-20 | 4.1 | 3.83 | 3.83 | 3.99 | 706700.0 | 3.99 |
2020-07-17 | 3.81 | 3.61 | 3.65 | 3.8 | 409000.0 | 3.8 |
2020-07-16 | 3.75 | 3.59 | 3.7 | 3.64 | 283400.0 | 3.64 |
2020-07-15 | 3.75 | 3.57 | 3.57 | 3.7 | 478700.0 | 3.7 |
2020-07-14 | 3.55 | 3.41 | 3.46 | 3.51 | 180000.0 | 3.51 |
2020-07-13 | 3.71 | 3.4 | 3.7 | 3.41 | 361200.0 | 3.41 |
2020-07-10 | 3.76 | 3.62 | 3.71 | 3.66 | 340700.0 | 3.66 |
2020-07-09 | 3.82 | 3.6 | 3.82 | 3.7 | 326400.0 | 3.7 |
2020-07-08 | 3.82 | 3.58 | 3.62 | 3.8 | 431600.0 | 3.8 |
2020-07-07 | 3.74 | 3.49 | 3.74 | 3.61 | 434800.0 | 3.61 |
2020-07-06 | 3.79 | 3.64 | 3.78 | 3.75 | 656300.0 | 3.75 |
2020-07-02 | 3.72 | 3.45 | 3.59 | 3.64 | 875500.0 | 3.64 |
2020-07-01 | 3.5 | 3.34 | 3.43 | 3.49 | 512000.0 | 3.49 |
2020-06-30 | 3.49 | 3.3 | 3.38 | 3.46 | 315400.0 | 3.46 |
2020-06-29 | 3.36 | 3.16 | 3.2 | 3.33 | 313000.0 | 3.33 |
2020-06-26 | 3.39 | 3.03 | 3.35 | 3.22 | 3289100.0 | 3.22 |
2020-06-25 | 3.44 | 3.29 | 3.33 | 3.38 | 356300.0 | 3.38 |
2020-06-24 | 3.5 | 3.27 | 3.46 | 3.33 | 605400.0 | 3.33 |
2020-06-23 | 3.55 | 3.4 | 3.46 | 3.45 | 362800.0 | 3.45 |
2020-06-22 | 3.6 | 3.42 | 3.55 | 3.45 | 325800.0 | 3.45 |
2020-06-19 | 3.57 | 3.29 | 3.3 | 3.54 | 743400.0 | 3.54 |
2020-06-18 | 3.46 | 3.22 | 3.45 | 3.28 | 1011800.0 | 3.28 |
2020-06-17 | 3.5 | 3.33 | 3.48 | 3.39 | 350500.0 | 3.39 |
2020-06-16 | 3.5 | 3.38 | 3.45 | 3.44 | 502500.0 | 3.44 |
2020-06-15 | 3.45 | 3.37 | 3.45 | 3.39 | 495600.0 | 3.39 |
2020-06-12 | 3.62 | 3.46 | 3.46 | 3.52 | 382300.0 | 3.52 |
2020-06-11 | 3.65 | 3.4 | 3.65 | 3.4 | 576400.0 | 3.4 |
2020-06-10 | 3.99 | 3.7 | 3.92 | 3.78 | 537400.0 | 3.78 |
2020-06-09 | 4.2 | 3.79 | 4.2 | 3.92 | 1187800.0 | 3.92 |
2020-06-08 | 4.4 | 4.0 | 4.2 | 4.22 | 780400.0 | 4.22 |
2020-06-05 | 4.62 | 4.1 | 4.47 | 4.14 | 614500.0 | 4.14 |
2020-06-04 | 4.8 | 3.71 | 4.8 | 4.44 | 1583700.0 | 4.44 |
2020-06-03 | 5.01 | 4.8 | 5.0 | 4.89 | 479800.0 | 4.89 |
2020-06-02 | 4.99 | 4.62 | 4.73 | 4.84 | 516800.0 | 4.84 |
2020-06-01 | 4.74 | 4.44 | 4.55 | 4.58 | 350100.0 | 4.58 |
2020-05-29 | 4.54 | 4.33 | 4.47 | 4.48 | 139600.0 | 4.48 |
2020-05-28 | 4.56 | 4.41 | 4.5 | 4.46 | 206100.0 | 4.46 |
2020-05-27 | 4.66 | 4.26 | 4.64 | 4.45 | 263100.0 | 4.45 |
2020-05-26 | 4.6 | 4.31 | 4.4 | 4.57 | 277300.0 | 4.57 |
2020-05-22 | 4.54 | 4.23 | 4.42 | 4.28 | 228300.0 | 4.28 |
2020-05-21 | 4.59 | 4.39 | 4.52 | 4.39 | 130800.0 | 4.39 |
2020-05-20 | 4.6 | 4.43 | 4.54 | 4.47 | 167700.0 | 4.47 |
2020-05-19 | 4.7 | 4.48 | 4.68 | 4.48 | 165300.0 | 4.48 |
2020-05-18 | 4.9 | 4.57 | 4.75 | 4.59 | 222000.0 | 4.59 |
2020-05-15 | 4.62 | 4.45 | 4.46 | 4.52 | 181800.0 | 4.52 |
2020-05-14 | 4.45 | 4.21 | 4.32 | 4.41 | 184700.0 | 4.41 |
2020-05-13 | 4.73 | 4.22 | 4.68 | 4.38 | 398600.0 | 4.38 |
2020-05-12 | 5.09 | 4.67 | 4.98 | 4.68 | 268000.0 | 4.68 |
2020-05-11 | 5.08 | 4.88 | 4.88 | 4.94 | 312600.0 | 4.94 |
2020-05-08 | 4.99 | 4.81 | 4.89 | 4.89 | 283800.0 | 4.89 |
2020-05-07 | 5.06 | 4.62 | 4.75 | 4.84 | 363000.0 | 4.84 |
2020-05-06 | 4.84 | 4.63 | 4.67 | 4.68 | 167100.0 | 4.68 |
2020-05-05 | 5.09 | 4.62 | 4.79 | 4.63 | 354000.0 | 4.63 |
2020-05-04 | 4.8 | 4.35 | 4.39 | 4.73 | 325800.0 | 4.73 |
2020-05-01 | 4.81 | 4.42 | 4.81 | 4.55 | 205200.0 | 4.55 |
2020-04-30 | 4.88 | 4.56 | 4.68 | 4.81 | 264200.0 | 4.81 |
2020-04-29 | 4.85 | 4.43 | 4.5 | 4.76 | 392200.0 | 4.76 |
2020-04-28 | 4.5 | 4.12 | 4.14 | 4.39 | 407600.0 | 4.39 |
2020-04-27 | 4.1 | 3.98 | 4.01 | 4.02 | 137300.0 | 4.02 |
2020-04-24 | 4.15 | 3.92 | 4.15 | 3.99 | 147200.0 | 3.99 |
2020-04-23 | 4.17 | 3.92 | 3.95 | 4.04 | 169400.0 | 4.04 |
2020-04-22 | 3.96 | 3.83 | 3.83 | 3.96 | 247200.0 | 3.96 |
2020-04-21 | 4.29 | 3.72 | 4.29 | 3.77 | 543800.0 | 3.77 |
2020-04-20 | 4.35 | 4.24 | 4.35 | 4.3 | 211800.0 | 4.3 |
2020-04-17 | 4.35 | 4.19 | 4.23 | 4.32 | 315800.0 | 4.32 |
2020-04-16 | 4.19 | 4.0 | 4.13 | 4.11 | 187700.0 | 4.11 |
2020-04-15 | 4.14 | 3.92 | 4.0 | 4.13 | 252900.0 | 4.13 |
2020-04-14 | 4.33 | 4.16 | 4.2 | 4.22 | 404400.0 | 4.22 |
2020-04-13 | 4.19 | 3.86 | 4.15 | 4.16 | 230900.0 | 4.16 |
2020-04-09 | 4.05 | 3.79 | 3.81 | 3.99 | 219500.0 | 3.99 |
2020-04-08 | 3.92 | 3.65 | 3.67 | 3.73 | 293200.0 | 3.73 |
2020-04-07 | 3.88 | 3.52 | 3.7 | 3.64 | 334700.0 | 3.64 |
2020-04-06 | 3.67 | 3.42 | 3.47 | 3.63 | 172400.0 | 3.63 |
2020-04-03 | 3.46 | 3.12 | 3.36 | 3.26 | 229300.0 | 3.26 |
2020-04-02 | 3.54 | 3.32 | 3.43 | 3.35 | 136900.0 | 3.35 |
2020-04-01 | 3.68 | 3.3 | 3.6 | 3.34 | 276100.0 | 3.34 |
2020-03-31 | 3.85 | 3.63 | 3.67 | 3.7 | 167000.0 | 3.7 |
2020-03-30 | 4.07 | 3.55 | 4.03 | 3.65 | 436000.0 | 3.65 |
2020-03-27 | 4.24 | 3.91 | 4.04 | 4.07 | 361000.0 | 4.07 |
2020-03-26 | 4.18 | 3.89 | 4.08 | 4.13 | 290900.0 | 4.13 |
2020-03-25 | 4.11 | 3.65 | 3.73 | 3.99 | 336900.0 | 3.99 |
2020-03-24 | 3.66 | 3.26 | 3.42 | 3.63 | 359000.0 | 3.63 |
2020-03-23 | 3.33 | 2.96 | 3.2 | 3.28 | 442100.0 | 3.28 |
2020-03-20 | 3.37 | 3.0 | 3.05 | 3.27 | 555000.0 | 3.27 |
2020-03-19 | 3.14 | 2.75 | 2.8 | 2.97 | 412400.0 | 2.97 |
2020-03-18 | 3.44 | 2.7 | 3.41 | 2.81 | 501700.0 | 2.81 |
2020-03-17 | 3.59 | 3.15 | 3.39 | 3.55 | 442800.0 | 3.55 |
2020-03-16 | 3.56 | 3.17 | 3.17 | 3.39 | 592100.0 | 3.39 |
2020-03-13 | 3.5 | 3.09 | 3.47 | 3.3 | 444900.0 | 3.3 |
2020-03-12 | 3.69 | 3.25 | 3.61 | 3.26 | 657700.0 | 3.26 |
2020-03-11 | 4.12 | 3.85 | 4.11 | 4.0 | 499400.0 | 4.0 |
2020-03-10 | 4.3 | 3.95 | 4.12 | 4.2 | 424400.0 | 4.2 |
2020-03-09 | 4.3 | 4.01 | 4.26 | 4.04 | 600400.0 | 4.04 |
2020-03-06 | 4.66 | 4.37 | 4.38 | 4.64 | 689200.0 | 4.64 |
2020-03-05 | 4.69 | 4.4 | 4.62 | 4.51 | 425600.0 | 4.51 |
2020-03-04 | 4.8 | 4.66 | 4.73 | 4.74 | 313800.0 | 4.74 |
2020-03-03 | 4.86 | 4.59 | 4.7 | 4.65 | 411200.0 | 4.65 |
2020-03-02 | 4.83 | 4.5 | 4.76 | 4.63 | 575300.0 | 4.63 |
2020-02-28 | 4.85 | 4.32 | 4.37 | 4.73 | 650000.0 | 4.73 |
2020-02-27 | 4.8 | 4.32 | 4.47 | 4.73 | 929900.0 | 4.73 |
2020-02-26 | 5.21 | 4.61 | 5.1 | 4.77 | 833300.0 | 4.77 |
2020-02-25 | 5.29 | 4.95 | 5.01 | 5.08 | 918800.0 | 5.08 |
2020-02-24 | 5.07 | 4.31 | 4.99 | 4.92 | 1136300.0 | 4.92 |
2020-02-21 | 5.5 | 5.09 | 5.46 | 5.25 | 852500.0 | 5.25 |
2020-02-20 | 5.85 | 5.31 | 5.85 | 5.52 | 1036000.0 | 5.52 |
2020-02-19 | 6.4 | 5.82 | 6.25 | 5.87 | 1301900.0 | 5.87 |
2020-02-18 | 6.29 | 5.99 | 6.0 | 6.24 | 758400.0 | 6.24 |