名前 | Portman Ridge Finance Corporation Common Stock |
ティッカー | PTMN |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.14 | 2.02 | 2.05 | 2.09 | 536200.0 | 2.09 |
2021-02-12 | 2.06 | 1.99 | 2.06 | 2.03 | 628000.0 | 2.03 |
2021-02-11 | 2.15 | 1.99 | 2.12 | 2.1 | 3333000.0 | 2.1 |
2021-02-10 | 2.05 | 1.98 | 2.01 | 2.0 | 245200.0 | 2.0 |
2021-02-09 | 2.01 | 1.98 | 1.99 | 2.0 | 118200.0 | 2.0 |
2021-02-08 | 2.03 | 1.97 | 2.01 | 2.0 | 270400.0 | 2.0 |
2021-02-05 | 2.01 | 1.98 | 1.99 | 1.99 | 318100.0 | 1.99 |
2021-02-04 | 2.01 | 1.98 | 2.0 | 2.0 | 189800.0 | 2.0 |
2021-02-03 | 2.0 | 1.96 | 2.0 | 2.0 | 280900.0 | 2.0 |
2021-02-02 | 2.01 | 1.96 | 2.0 | 1.99 | 186600.0 | 1.99 |
2021-02-01 | 2.01 | 1.95 | 2.0 | 1.98 | 316900.0 | 1.98 |
2021-01-29 | 2.01 | 1.93 | 1.98 | 2.0 | 706000.0 | 2.0 |
2021-01-28 | 2.0 | 1.9 | 1.9 | 1.99 | 356200.0 | 1.99 |
2021-01-27 | 1.97 | 1.84 | 1.93 | 1.95 | 565000.0 | 1.95 |
2021-01-26 | 1.97 | 1.92 | 1.95 | 1.94 | 177700.0 | 1.94 |
2021-01-25 | 1.99 | 1.9 | 1.96 | 1.95 | 202700.0 | 1.95 |
2021-01-22 | 1.97 | 1.92 | 1.95 | 1.97 | 339300.0 | 1.97 |
2021-01-21 | 1.96 | 1.9 | 1.93 | 1.96 | 291300.0 | 1.96 |
2021-01-20 | 1.95 | 1.89 | 1.9 | 1.91 | 261900.0 | 1.91 |
2021-01-19 | 1.91 | 1.84 | 1.88 | 1.91 | 310900.0 | 1.91 |
2021-01-15 | 1.87 | 1.84 | 1.85 | 1.87 | 100300.0 | 1.87 |
2021-01-14 | 1.9 | 1.84 | 1.89 | 1.86 | 347600.0 | 1.86 |
2021-01-13 | 1.89 | 1.85 | 1.88 | 1.87 | 162800.0 | 1.87 |
2021-01-12 | 1.89 | 1.85 | 1.87 | 1.88 | 168500.0 | 1.88 |
2021-01-11 | 1.89 | 1.84 | 1.87 | 1.86 | 236000.0 | 1.86 |
2021-01-08 | 1.89 | 1.8 | 1.86 | 1.87 | 392700.0 | 1.87 |
2021-01-07 | 1.9 | 1.84 | 1.85 | 1.85 | 334600.0 | 1.85 |
2021-01-06 | 1.87 | 1.8 | 1.8 | 1.82 | 296600.0 | 1.82 |
2021-01-05 | 1.87 | 1.8 | 1.85 | 1.83 | 190000.0 | 1.83 |
2021-01-04 | 1.94 | 1.82 | 1.91 | 1.85 | 312100.0 | 1.85 |
2020-12-31 | 1.91 | 1.72 | 1.75 | 1.91 | 1200900.0 | 1.91 |
2020-12-30 | 1.75 | 1.69 | 1.71 | 1.74 | 324100.0 | 1.74 |
2020-12-29 | 1.74 | 1.69 | 1.71 | 1.71 | 358300.0 | 1.71 |
2020-12-28 | 1.79 | 1.7 | 1.74 | 1.7 | 436500.0 | 1.7 |
2020-12-24 | 1.75 | 1.67 | 1.74 | 1.69 | 634400.0 | 1.69 |
2020-12-23 | 1.81 | 1.72 | 1.8 | 1.74 | 363300.0 | 1.74 |
2020-12-22 | 1.83 | 1.76 | 1.78 | 1.8 | 473500.0 | 1.8 |
2020-12-21 | 1.83 | 1.77 | 1.83 | 1.78 | 215500.0 | 1.78 |
2020-12-18 | 1.85 | 1.73 | 1.77 | 1.84 | 546700.0 | 1.84 |
2020-12-17 | 1.78 | 1.69 | 1.72 | 1.78 | 349600.0 | 1.78 |
2020-12-16 | 1.7 | 1.66 | 1.69 | 1.7 | 375900.0 | 1.7 |
2020-12-15 | 1.71 | 1.61 | 1.63 | 1.68 | 586000.0 | 1.68 |
2020-12-14 | 1.68 | 1.63 | 1.67 | 1.63 | 204700.0 | 1.63 |
2020-12-11 | 1.69 | 1.61 | 1.67 | 1.67 | 294400.0 | 1.67 |
2020-12-10 | 1.67 | 1.61 | 1.66 | 1.65 | 283600.0 | 1.65 |
2020-12-09 | 1.7 | 1.64 | 1.69 | 1.65 | 347100.0 | 1.65 |
2020-12-08 | 1.7 | 1.67 | 1.68 | 1.68 | 294800.0 | 1.68 |
2020-12-07 | 1.71 | 1.66 | 1.71 | 1.69 | 243300.0 | 1.69 |
2020-12-04 | 1.72 | 1.64 | 1.68 | 1.69 | 464500.0 | 1.69 |
2020-12-03 | 1.78 | 1.61 | 1.61 | 1.69 | 879400.0 | 1.69 |
2020-12-02 | 1.64 | 1.6 | 1.6 | 1.61 | 464000.0 | 1.61 |
2020-12-01 | 1.64 | 1.6 | 1.63 | 1.63 | 259700.0 | 1.63 |
2020-11-30 | 1.65 | 1.58 | 1.64 | 1.6 | 328700.0 | 1.6 |
2020-11-27 | 1.67 | 1.6 | 1.66 | 1.63 | 167800.0 | 1.63 |
2020-11-25 | 1.68 | 1.61 | 1.67 | 1.65 | 332100.0 | 1.65 |
2020-11-24 | 1.66 | 1.56 | 1.6 | 1.65 | 398500.0 | 1.65 |
2020-11-23 | 1.6 | 1.51 | 1.53 | 1.6 | 378300.0 | 1.6 |
2020-11-20 | 1.54 | 1.5 | 1.52 | 1.52 | 224800.0 | 1.52 |
2020-11-19 | 1.53 | 1.47 | 1.49 | 1.51 | 481500.0 | 1.51 |
2020-11-18 | 1.51 | 1.44 | 1.5 | 1.49 | 410000.0 | 1.49 |
2020-11-17 | 1.52 | 1.46 | 1.5 | 1.5 | 444800.0 | 1.5 |
2020-11-16 | 1.53 | 1.45 | 1.46 | 1.5 | 533900.0 | 1.5 |
2020-11-13 | 1.46 | 1.39 | 1.4 | 1.44 | 656600.0 | 1.44 |
2020-11-12 | 1.41 | 1.38 | 1.38 | 1.39 | 694200.0 | 1.39 |
2020-11-11 | 1.41 | 1.38 | 1.4 | 1.38 | 556200.0 | 1.38 |
2020-11-10 | 1.46 | 1.38 | 1.44 | 1.41 | 700800.0 | 1.41 |
2020-11-09 | 1.37 | 1.33 | 1.35 | 1.36 | 502600.0 | 1.36 |
2020-11-06 | 1.35 | 1.3 | 1.33 | 1.33 | 326600.0 | 1.33 |
2020-11-05 | 1.37 | 1.3 | 1.3 | 1.32 | 203600.0 | 1.32 |
2020-11-04 | 1.33 | 1.29 | 1.31 | 1.3 | 125700.0 | 1.3 |
2020-11-03 | 1.32 | 1.29 | 1.3 | 1.31 | 336500.0 | 1.31 |
2020-11-02 | 1.32 | 1.27 | 1.3 | 1.3 | 346100.0 | 1.3 |
2020-10-30 | 1.3 | 1.26 | 1.29 | 1.26 | 326200.0 | 1.26 |
2020-10-29 | 1.3 | 1.25 | 1.27 | 1.29 | 258500.0 | 1.29 |
2020-10-28 | 1.33 | 1.25 | 1.33 | 1.26 | 710000.0 | 1.26 |
2020-10-27 | 1.35 | 1.29 | 1.34 | 1.3 | 200500.0 | 1.3 |
2020-10-26 | 1.41 | 1.33 | 1.36 | 1.33 | 122300.0 | 1.33 |
2020-10-23 | 1.39 | 1.36 | 1.38 | 1.39 | 99200.0 | 1.39 |
2020-10-22 | 1.45 | 1.39 | 1.4 | 1.42 | 260700.0 | 1.36 |
2020-10-21 | 1.42 | 1.39 | 1.39 | 1.39 | 160400.0 | 1.33 |
2020-10-20 | 1.42 | 1.35 | 1.36 | 1.42 | 308400.0 | 1.36 |
2020-10-19 | 1.39 | 1.33 | 1.37 | 1.34 | 358900.0 | 1.28 |
2020-10-16 | 1.37 | 1.35 | 1.36 | 1.35 | 68200.0 | 1.29 |
2020-10-15 | 1.37 | 1.35 | 1.36 | 1.37 | 66800.0 | 1.31 |
2020-10-14 | 1.37 | 1.34 | 1.35 | 1.35 | 97700.0 | 1.29 |
2020-10-13 | 1.37 | 1.34 | 1.36 | 1.35 | 36200.0 | 1.29 |
2020-10-12 | 1.38 | 1.34 | 1.35 | 1.35 | 34100.0 | 1.29 |
2020-10-09 | 1.38 | 1.34 | 1.35 | 1.38 | 68700.0 | 1.32 |
2020-10-08 | 1.36 | 1.33 | 1.35 | 1.33 | 113400.0 | 1.27 |
2020-10-07 | 1.35 | 1.33 | 1.35 | 1.35 | 106000.0 | 1.29 |
2020-10-06 | 1.37 | 1.34 | 1.37 | 1.34 | 167100.0 | 1.28 |
2020-10-05 | 1.38 | 1.33 | 1.35 | 1.36 | 506100.0 | 1.3 |
2020-10-02 | 1.35 | 1.31 | 1.32 | 1.34 | 131000.0 | 1.28 |
2020-10-01 | 1.33 | 1.31 | 1.32 | 1.32 | 117000.0 | 1.26 |
2020-09-30 | 1.35 | 1.32 | 1.34 | 1.33 | 42800.0 | 1.27 |
2020-09-29 | 1.35 | 1.32 | 1.34 | 1.34 | 90400.0 | 1.28 |
2020-09-28 | 1.39 | 1.29 | 1.3 | 1.35 | 250000.0 | 1.29 |
2020-09-25 | 1.32 | 1.28 | 1.28 | 1.3 | 128600.0 | 1.25 |
2020-09-24 | 1.32 | 1.25 | 1.25 | 1.27 | 671400.0 | 1.22 |
2020-09-23 | 1.32 | 1.26 | 1.27 | 1.27 | 256000.0 | 1.22 |
2020-09-22 | 1.29 | 1.25 | 1.27 | 1.25 | 136600.0 | 1.2 |
2020-09-21 | 1.27 | 1.24 | 1.26 | 1.25 | 194500.0 | 1.2 |
2020-09-18 | 1.27 | 1.26 | 1.26 | 1.27 | 115600.0 | 1.22 |
2020-09-17 | 1.27 | 1.25 | 1.27 | 1.25 | 83300.0 | 1.2 |
2020-09-16 | 1.28 | 1.25 | 1.27 | 1.25 | 81400.0 | 1.2 |
2020-09-15 | 1.29 | 1.23 | 1.25 | 1.26 | 124100.0 | 1.21 |
2020-09-14 | 1.27 | 1.23 | 1.23 | 1.27 | 109100.0 | 1.22 |
2020-09-11 | 1.26 | 1.21 | 1.25 | 1.22 | 102900.0 | 1.17 |
2020-09-10 | 1.28 | 1.23 | 1.24 | 1.24 | 315500.0 | 1.19 |
2020-09-09 | 1.25 | 1.21 | 1.24 | 1.22 | 117000.0 | 1.17 |
2020-09-08 | 1.25 | 1.2 | 1.24 | 1.22 | 205400.0 | 1.17 |
2020-09-04 | 1.25 | 1.18 | 1.19 | 1.25 | 315300.0 | 1.2 |
2020-09-03 | 1.21 | 1.18 | 1.18 | 1.18 | 199800.0 | 1.13 |
2020-09-02 | 1.23 | 1.17 | 1.17 | 1.2 | 251000.0 | 1.15 |
2020-09-01 | 1.21 | 1.16 | 1.19 | 1.19 | 215000.0 | 1.14 |
2020-08-31 | 1.25 | 1.17 | 1.17 | 1.17 | 766300.0 | 1.12 |
2020-08-28 | 1.24 | 1.16 | 1.23 | 1.19 | 250000.0 | 1.14 |
2020-08-27 | 1.24 | 1.15 | 1.16 | 1.18 | 540700.0 | 1.13 |
2020-08-26 | 1.17 | 1.14 | 1.16 | 1.16 | 380200.0 | 1.11 |
2020-08-25 | 1.17 | 1.14 | 1.17 | 1.15 | 268900.0 | 1.1 |
2020-08-24 | 1.18 | 1.15 | 1.16 | 1.17 | 152400.0 | 1.12 |
2020-08-21 | 1.16 | 1.13 | 1.14 | 1.16 | 148800.0 | 1.11 |
2020-08-20 | 1.18 | 1.14 | 1.17 | 1.15 | 242600.0 | 1.1 |
2020-08-19 | 1.2 | 1.14 | 1.14 | 1.17 | 345600.0 | 1.12 |
2020-08-18 | 1.2 | 1.14 | 1.2 | 1.15 | 279700.0 | 1.1 |
2020-08-17 | 1.22 | 1.15 | 1.18 | 1.19 | 357600.0 | 1.14 |
2020-08-14 | 1.24 | 1.16 | 1.24 | 1.2 | 458900.0 | 1.15 |
2020-08-13 | 1.31 | 1.23 | 1.31 | 1.25 | 909700.0 | 1.14 |
2020-08-12 | 1.3 | 1.23 | 1.24 | 1.3 | 334500.0 | 1.19 |
2020-08-11 | 1.3 | 1.22 | 1.25 | 1.23 | 462000.0 | 1.12 |
2020-08-10 | 1.24 | 1.15 | 1.17 | 1.22 | 462500.0 | 1.11 |
2020-08-07 | 1.2 | 1.14 | 1.19 | 1.17 | 312000.0 | 1.07 |
2020-08-06 | 1.18 | 1.1 | 1.12 | 1.15 | 861700.0 | 1.05 |
2020-08-05 | 1.09 | 1.05 | 1.08 | 1.08 | 129600.0 | 0.98 |
2020-08-04 | 1.09 | 1.06 | 1.07 | 1.08 | 149100.0 | 0.98 |
2020-08-03 | 1.08 | 1.05 | 1.06 | 1.07 | 81900.0 | 0.98 |
2020-07-31 | 1.08 | 1.04 | 1.07 | 1.05 | 74500.0 | 0.96 |
2020-07-30 | 1.09 | 1.05 | 1.09 | 1.06 | 143400.0 | 0.97 |
2020-07-29 | 1.09 | 1.06 | 1.08 | 1.09 | 189300.0 | 0.99 |
2020-07-28 | 1.09 | 1.07 | 1.07 | 1.07 | 15300.0 | 0.98 |
2020-07-27 | 1.08 | 1.05 | 1.07 | 1.07 | 63600.0 | 0.98 |
2020-07-24 | 1.09 | 1.06 | 1.07 | 1.06 | 39600.0 | 0.97 |
2020-07-23 | 1.11 | 1.07 | 1.09 | 1.09 | 75600.0 | 0.99 |
2020-07-22 | 1.1 | 1.06 | 1.09 | 1.09 | 58900.0 | 0.99 |
2020-07-21 | 1.1 | 1.08 | 1.09 | 1.09 | 59700.0 | 0.99 |
2020-07-20 | 1.1 | 1.08 | 1.09 | 1.09 | 87600.0 | 0.99 |
2020-07-17 | 1.12 | 1.08 | 1.12 | 1.1 | 87100.0 | 1.0 |
2020-07-16 | 1.13 | 1.09 | 1.11 | 1.12 | 359400.0 | 1.02 |
2020-07-15 | 1.13 | 1.1 | 1.13 | 1.11 | 77400.0 | 1.01 |
2020-07-14 | 1.12 | 1.08 | 1.12 | 1.11 | 267200.0 | 1.01 |
2020-07-13 | 1.12 | 1.08 | 1.1 | 1.12 | 250000.0 | 1.02 |
2020-07-10 | 1.1 | 1.06 | 1.09 | 1.08 | 69400.0 | 0.98 |
2020-07-09 | 1.1 | 1.05 | 1.08 | 1.09 | 108900.0 | 0.99 |
2020-07-08 | 1.11 | 1.06 | 1.09 | 1.08 | 155300.0 | 0.98 |
2020-07-07 | 1.13 | 1.07 | 1.13 | 1.09 | 122500.0 | 0.99 |
2020-07-06 | 1.16 | 1.09 | 1.12 | 1.13 | 323200.0 | 1.03 |
2020-07-02 | 1.12 | 1.09 | 1.1 | 1.09 | 47400.0 | 0.99 |
2020-07-01 | 1.11 | 1.08 | 1.11 | 1.09 | 268000.0 | 0.99 |
2020-06-30 | 1.1 | 1.04 | 1.06 | 1.1 | 233000.0 | 1.0 |
2020-06-29 | 1.08 | 1.03 | 1.03 | 1.05 | 178900.0 | 0.96 |
2020-06-26 | 1.11 | 1.01 | 1.11 | 1.02 | 360200.0 | 0.93 |
2020-06-25 | 1.13 | 1.02 | 1.09 | 1.1 | 650800.0 | 1.0 |
2020-06-24 | 1.24 | 1.14 | 1.24 | 1.15 | 175200.0 | 1.05 |
2020-06-23 | 1.25 | 1.22 | 1.23 | 1.25 | 31200.0 | 1.14 |
2020-06-22 | 1.25 | 1.22 | 1.25 | 1.24 | 38700.0 | 1.13 |
2020-06-19 | 1.26 | 1.23 | 1.25 | 1.24 | 70100.0 | 1.13 |
2020-06-18 | 1.27 | 1.22 | 1.24 | 1.26 | 63500.0 | 1.15 |
2020-06-17 | 1.27 | 1.22 | 1.22 | 1.25 | 78000.0 | 1.14 |
2020-06-16 | 1.34 | 1.15 | 1.32 | 1.21 | 192900.0 | 1.1 |
2020-06-15 | 1.37 | 1.28 | 1.29 | 1.29 | 181200.0 | 1.18 |
2020-06-12 | 1.39 | 1.34 | 1.39 | 1.35 | 63600.0 | 1.23 |
2020-06-11 | 1.34 | 1.26 | 1.34 | 1.3 | 114100.0 | 1.19 |
2020-06-10 | 1.44 | 1.34 | 1.44 | 1.37 | 245000.0 | 1.25 |
2020-06-09 | 1.44 | 1.32 | 1.35 | 1.44 | 56100.0 | 1.31 |
2020-06-08 | 1.39 | 1.31 | 1.35 | 1.34 | 113600.0 | 1.22 |
2020-06-05 | 1.34 | 1.27 | 1.3 | 1.3 | 178500.0 | 1.19 |
2020-06-04 | 1.34 | 1.28 | 1.28 | 1.29 | 83500.0 | 1.18 |
2020-06-03 | 1.32 | 1.23 | 1.24 | 1.32 | 80100.0 | 1.2 |
2020-06-02 | 1.34 | 1.25 | 1.33 | 1.28 | 89200.0 | 1.17 |
2020-06-01 | 1.34 | 1.26 | 1.31 | 1.33 | 92000.0 | 1.21 |
2020-05-29 | 1.3 | 1.17 | 1.19 | 1.3 | 196800.0 | 1.19 |
2020-05-28 | 1.22 | 1.14 | 1.2 | 1.19 | 208700.0 | 1.09 |
2020-05-27 | 1.2 | 1.17 | 1.18 | 1.2 | 225800.0 | 1.09 |
2020-05-26 | 1.18 | 1.15 | 1.16 | 1.15 | 104400.0 | 1.05 |
2020-05-22 | 1.18 | 1.12 | 1.17 | 1.15 | 80100.0 | 1.05 |
2020-05-21 | 1.18 | 1.16 | 1.18 | 1.16 | 39800.0 | 1.06 |
2020-05-20 | 1.18 | 1.12 | 1.15 | 1.17 | 109600.0 | 1.07 |
2020-05-19 | 1.18 | 1.12 | 1.12 | 1.14 | 146800.0 | 1.04 |
2020-05-18 | 1.15 | 1.1 | 1.1 | 1.13 | 218500.0 | 1.03 |
2020-05-15 | 1.1 | 1.03 | 1.04 | 1.1 | 144200.0 | 1.0 |
2020-05-14 | 1.06 | 1.01 | 1.04 | 1.04 | 69700.0 | 0.95 |
2020-05-13 | 1.06 | 1.02 | 1.04 | 1.05 | 169200.0 | 0.96 |
2020-05-12 | 1.08 | 1.04 | 1.05 | 1.05 | 152100.0 | 0.96 |
2020-05-11 | 1.1 | 1.05 | 1.08 | 1.07 | 101900.0 | 0.98 |
2020-05-08 | 1.13 | 1.09 | 1.12 | 1.09 | 193000.0 | 0.99 |
2020-05-07 | 1.22 | 1.05 | 1.08 | 1.12 | 796600.0 | 1.02 |
2020-05-06 | 1.12 | 0.99 | 1.01 | 1.11 | 407000.0 | 1.01 |
2020-05-05 | 1.22 | 1.04 | 1.19 | 1.11 | 797900.0 | 0.96 |
2020-05-04 | 1.19 | 1.05 | 1.05 | 1.16 | 615900.0 | 1.0 |
2020-05-01 | 1.07 | 1.04 | 1.05 | 1.04 | 113600.0 | 0.9 |
2020-04-30 | 1.1 | 1.02 | 1.1 | 1.05 | 355500.0 | 0.91 |
2020-04-29 | 1.09 | 1.0 | 1.01 | 1.06 | 261000.0 | 0.91 |
2020-04-28 | 1.04 | 0.97 | 1.0 | 1.0 | 252700.0 | 0.86 |
2020-04-27 | 1.02 | 0.98 | 1.0 | 0.98 | 194900.0 | 0.85 |
2020-04-24 | 1.02 | 0.97 | 1.02 | 0.98 | 69400.0 | 0.85 |
2020-04-23 | 1.01 | 0.98 | 0.98 | 0.99 | 91300.0 | 0.85 |
2020-04-22 | 1.02 | 0.91 | 0.98 | 0.98 | 120300.0 | 0.85 |
2020-04-21 | 1.03 | 0.95 | 0.99 | 0.99 | 82300.0 | 0.85 |
2020-04-20 | 1.04 | 0.97 | 1.03 | 0.99 | 115100.0 | 0.85 |
2020-04-17 | 1.09 | 1.0 | 1.03 | 1.03 | 59800.0 | 0.89 |
2020-04-16 | 1.13 | 0.98 | 1.13 | 1.01 | 148300.0 | 0.87 |
2020-04-15 | 1.18 | 1.05 | 1.18 | 1.07 | 325400.0 | 0.92 |
2020-04-14 | 1.23 | 1.19 | 1.2 | 1.19 | 81000.0 | 1.03 |
2020-04-13 | 1.23 | 1.12 | 1.23 | 1.16 | 166400.0 | 1.0 |
2020-04-09 | 1.23 | 1.12 | 1.12 | 1.23 | 332900.0 | 1.06 |
2020-04-08 | 1.12 | 0.9 | 0.91 | 1.07 | 289900.0 | 0.92 |
2020-04-07 | 0.93 | 0.88 | 0.9 | 0.88 | 216000.0 | 0.76 |
2020-04-06 | 0.92 | 0.87 | 0.87 | 0.87 | 95800.0 | 0.75 |
2020-04-03 | 0.88 | 0.82 | 0.86 | 0.84 | 134400.0 | 0.72 |
2020-04-02 | 0.89 | 0.83 | 0.87 | 0.85 | 75900.0 | 0.73 |
2020-04-01 | 0.94 | 0.8 | 0.92 | 0.84 | 260300.0 | 0.72 |
2020-03-31 | 0.95 | 0.9 | 0.91 | 0.94 | 81900.0 | 0.81 |
2020-03-30 | 1.05 | 0.79 | 0.96 | 0.87 | 309500.0 | 0.75 |
2020-03-27 | 1.07 | 0.9 | 0.95 | 0.92 | 498100.0 | 0.79 |
2020-03-26 | 1.12 | 0.96 | 1.03 | 0.96 | 479100.0 | 0.83 |
2020-03-25 | 1.14 | 0.8 | 0.92 | 1.0 | 515600.0 | 0.86 |
2020-03-24 | 0.99 | 0.85 | 0.95 | 0.88 | 278400.0 | 0.76 |
2020-03-23 | 1.0 | 0.75 | 0.9 | 0.75 | 429800.0 | 0.65 |
2020-03-20 | 1.07 | 0.75 | 0.9 | 0.75 | 1157000.0 | 0.65 |
2020-03-19 | 1.06 | 0.8 | 0.8 | 0.93 | 499900.0 | 0.8 |
2020-03-18 | 1.2 | 0.75 | 1.06 | 0.75 | 503300.0 | 0.65 |
2020-03-17 | 1.22 | 1.06 | 1.14 | 1.06 | 318300.0 | 0.91 |
2020-03-16 | 1.43 | 1.06 | 1.43 | 1.17 | 354300.0 | 1.01 |
2020-03-13 | 1.52 | 1.26 | 1.29 | 1.48 | 323700.0 | 1.28 |
2020-03-12 | 1.74 | 1.42 | 1.54 | 1.53 | 626000.0 | 1.32 |
2020-03-11 | 1.75 | 1.65 | 1.73 | 1.69 | 172200.0 | 1.46 |
2020-03-10 | 1.93 | 1.72 | 1.9 | 1.73 | 170000.0 | 1.49 |
2020-03-09 | 2.0 | 1.78 | 2.0 | 1.82 | 365700.0 | 1.57 |
2020-03-06 | 2.11 | 2.0 | 2.0 | 2.06 | 229900.0 | 1.78 |
2020-03-05 | 2.18 | 2.11 | 2.13 | 2.15 | 160600.0 | 1.85 |
2020-03-04 | 2.22 | 2.12 | 2.21 | 2.21 | 36600.0 | 1.91 |
2020-03-03 | 2.25 | 2.13 | 2.21 | 2.17 | 38800.0 | 1.87 |
2020-03-02 | 2.2 | 2.07 | 2.07 | 2.16 | 60600.0 | 1.86 |
2020-02-28 | 2.28 | 2.07 | 2.28 | 2.09 | 352000.0 | 1.8 |
2020-02-27 | 2.22 | 2.12 | 2.18 | 2.16 | 87100.0 | 1.86 |
2020-02-26 | 2.25 | 2.19 | 2.19 | 2.21 | 50200.0 | 1.91 |
2020-02-25 | 2.23 | 2.18 | 2.23 | 2.2 | 141700.0 | 1.9 |
2020-02-24 | 2.27 | 2.21 | 2.25 | 2.24 | 125600.0 | 1.93 |
2020-02-21 | 2.28 | 2.26 | 2.26 | 2.27 | 26700.0 | 1.96 |
2020-02-20 | 2.28 | 2.26 | 2.27 | 2.28 | 50900.0 | 1.97 |
2020-02-19 | 2.3 | 2.25 | 2.29 | 2.28 | 68000.0 | 1.97 |
2020-02-18 | 2.32 | 2.26 | 2.32 | 2.31 | 63100.0 | 1.99 |