名前 | Pyxis Tankers Inc. Common Stock |
ティッカー | PXS |
国 | Greece |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.6 | 1.66 | 1.68 | 2.96 | 45254100.0 | 2.96 |
2021-02-12 | 1.6 | 1.26 | 1.3 | 1.53 | 3216200.0 | 1.53 |
2021-02-11 | 1.43 | 1.28 | 1.33 | 1.31 | 917200.0 | 1.31 |
2021-02-10 | 1.39 | 1.15 | 1.36 | 1.32 | 1364100.0 | 1.32 |
2021-02-09 | 1.43 | 1.2 | 1.27 | 1.32 | 1121100.0 | 1.32 |
2021-02-08 | 1.35 | 1.15 | 1.16 | 1.26 | 1262400.0 | 1.26 |
2021-02-05 | 1.18 | 1.11 | 1.17 | 1.15 | 359100.0 | 1.15 |
2021-02-04 | 1.18 | 1.12 | 1.13 | 1.17 | 432300.0 | 1.17 |
2021-02-03 | 1.14 | 1.05 | 1.12 | 1.13 | 584000.0 | 1.13 |
2021-02-02 | 1.1 | 1.03 | 1.08 | 1.08 | 360300.0 | 1.08 |
2021-02-01 | 1.21 | 1.04 | 1.15 | 1.11 | 758800.0 | 1.11 |
2021-01-29 | 1.55 | 1.04 | 1.13 | 1.15 | 5181900.0 | 1.15 |
2021-01-28 | 1.23 | 0.96 | 1.01 | 1.18 | 2833100.0 | 1.18 |
2021-01-27 | 1.03 | 0.96 | 1.0 | 0.99 | 486700.0 | 0.99 |
2021-01-26 | 1.05 | 1.01 | 1.03 | 1.04 | 385000.0 | 1.04 |
2021-01-25 | 1.15 | 0.96 | 1.02 | 1.08 | 1385300.0 | 1.08 |
2021-01-22 | 1.06 | 0.98 | 1.0 | 1.06 | 892100.0 | 1.06 |
2021-01-21 | 1.16 | 0.96 | 1.0 | 1.1 | 4011600.0 | 1.1 |
2021-01-20 | 1.0 | 0.96 | 1.0 | 1.0 | 269200.0 | 1.0 |
2021-01-19 | 0.98 | 0.92 | 0.94 | 0.96 | 372900.0 | 0.96 |
2021-01-15 | 1.03 | 0.9 | 1.0 | 0.95 | 697200.0 | 0.95 |
2021-01-14 | 1.15 | 0.9 | 0.94 | 1.04 | 2153600.0 | 1.04 |
2021-01-13 | 1.0 | 0.93 | 0.99 | 0.94 | 283500.0 | 0.94 |
2021-01-12 | 1.04 | 0.92 | 0.96 | 0.98 | 876000.0 | 0.98 |
2021-01-11 | 0.99 | 0.89 | 0.89 | 0.96 | 774400.0 | 0.96 |
2021-01-08 | 0.93 | 0.87 | 0.92 | 0.88 | 358500.0 | 0.88 |
2021-01-07 | 0.98 | 0.86 | 0.9 | 0.91 | 1191100.0 | 0.91 |
2021-01-06 | 0.94 | 0.84 | 0.88 | 0.86 | 612400.0 | 0.86 |
2021-01-05 | 0.9 | 0.83 | 0.83 | 0.89 | 503000.0 | 0.89 |
2021-01-04 | 0.85 | 0.82 | 0.82 | 0.83 | 131000.0 | 0.83 |
2020-12-31 | 0.9 | 0.81 | 0.85 | 0.83 | 1019400.0 | 0.83 |
2020-12-30 | 0.93 | 0.83 | 0.86 | 0.91 | 1764500.0 | 0.91 |
2020-12-29 | 0.93 | 0.8 | 0.82 | 0.9 | 1604000.0 | 0.9 |
2020-12-28 | 0.84 | 0.8 | 0.84 | 0.81 | 115600.0 | 0.81 |
2020-12-24 | 0.87 | 0.8 | 0.81 | 0.81 | 198800.0 | 0.81 |
2020-12-23 | 0.82 | 0.8 | 0.81 | 0.81 | 108100.0 | 0.81 |
2020-12-22 | 0.82 | 0.79 | 0.8 | 0.8 | 105300.0 | 0.8 |
2020-12-21 | 0.84 | 0.8 | 0.84 | 0.82 | 96300.0 | 0.82 |
2020-12-18 | 0.83 | 0.8 | 0.81 | 0.82 | 114500.0 | 0.82 |
2020-12-17 | 0.84 | 0.8 | 0.83 | 0.81 | 101700.0 | 0.81 |
2020-12-16 | 0.84 | 0.79 | 0.81 | 0.82 | 79000.0 | 0.82 |
2020-12-15 | 0.84 | 0.77 | 0.82 | 0.82 | 231500.0 | 0.82 |
2020-12-14 | 0.87 | 0.82 | 0.86 | 0.82 | 197200.0 | 0.82 |
2020-12-11 | 0.86 | 0.83 | 0.86 | 0.85 | 220700.0 | 0.85 |
2020-12-10 | 0.88 | 0.84 | 0.88 | 0.86 | 173500.0 | 0.86 |
2020-12-09 | 0.91 | 0.81 | 0.89 | 0.87 | 341300.0 | 0.87 |
2020-12-08 | 0.92 | 0.88 | 0.91 | 0.9 | 284300.0 | 0.9 |
2020-12-07 | 0.94 | 0.88 | 0.94 | 0.9 | 574000.0 | 0.9 |
2020-12-04 | 1.06 | 0.92 | 0.94 | 0.98 | 2943700.0 | 0.98 |
2020-12-03 | 0.96 | 0.92 | 0.93 | 0.93 | 261900.0 | 0.93 |
2020-12-02 | 0.93 | 0.89 | 0.91 | 0.92 | 140300.0 | 0.92 |
2020-12-01 | 0.93 | 0.89 | 0.92 | 0.89 | 159600.0 | 0.89 |
2020-11-30 | 0.94 | 0.87 | 0.87 | 0.94 | 522400.0 | 0.94 |
2020-11-27 | 0.9 | 0.87 | 0.89 | 0.88 | 141700.0 | 0.88 |
2020-11-25 | 0.91 | 0.88 | 0.88 | 0.9 | 117200.0 | 0.9 |
2020-11-24 | 0.95 | 0.87 | 0.95 | 0.9 | 429200.0 | 0.9 |
2020-11-23 | 0.95 | 0.85 | 0.86 | 0.93 | 1457900.0 | 0.93 |
2020-11-20 | 0.87 | 0.81 | 0.86 | 0.86 | 503700.0 | 0.86 |
2020-11-19 | 0.89 | 0.84 | 0.87 | 0.86 | 291400.0 | 0.86 |
2020-11-18 | 0.92 | 0.82 | 0.9 | 0.85 | 624400.0 | 0.85 |
2020-11-17 | 1.01 | 0.82 | 0.87 | 0.89 | 1061400.0 | 0.89 |
2020-11-16 | 0.91 | 0.86 | 0.9 | 0.89 | 798900.0 | 0.89 |
2020-11-13 | 1.18 | 0.96 | 1.06 | 1.18 | 2510800.0 | 1.18 |
2020-11-12 | 1.36 | 1.01 | 1.14 | 1.18 | 17050400.0 | 1.18 |
2020-11-11 | 1.02 | 0.82 | 0.93 | 0.84 | 1747900.0 | 0.84 |
2020-11-10 | 0.87 | 0.82 | 0.84 | 0.87 | 79700.0 | 0.87 |
2020-11-09 | 0.88 | 0.83 | 0.87 | 0.84 | 63900.0 | 0.84 |
2020-11-06 | 0.85 | 0.8 | 0.83 | 0.84 | 62400.0 | 0.84 |
2020-11-05 | 0.89 | 0.82 | 0.87 | 0.85 | 40100.0 | 0.85 |
2020-11-04 | 0.89 | 0.82 | 0.89 | 0.86 | 34300.0 | 0.86 |
2020-11-03 | 0.92 | 0.86 | 0.86 | 0.89 | 31300.0 | 0.89 |
2020-11-02 | 0.92 | 0.85 | 0.91 | 0.85 | 62300.0 | 0.85 |
2020-10-30 | 0.9 | 0.81 | 0.83 | 0.89 | 38500.0 | 0.89 |
2020-10-29 | 0.9 | 0.81 | 0.9 | 0.87 | 57500.0 | 0.87 |
2020-10-28 | 0.99 | 0.8 | 0.85 | 0.94 | 408200.0 | 0.94 |
2020-10-27 | 0.93 | 0.85 | 0.89 | 0.85 | 31800.0 | 0.85 |
2020-10-26 | 0.92 | 0.86 | 0.91 | 0.88 | 65900.0 | 0.88 |
2020-10-23 | 1.0 | 0.92 | 0.94 | 0.94 | 43600.0 | 0.94 |
2020-10-22 | 1.0 | 0.88 | 0.94 | 0.94 | 130500.0 | 0.94 |
2020-10-21 | 0.92 | 0.85 | 0.9 | 0.92 | 66000.0 | 0.92 |
2020-10-20 | 0.92 | 0.86 | 0.89 | 0.9 | 120100.0 | 0.9 |
2020-10-19 | 0.96 | 0.9 | 0.94 | 0.93 | 83600.0 | 0.93 |
2020-10-16 | 0.97 | 0.93 | 0.95 | 0.94 | 82400.0 | 0.94 |
2020-10-15 | 1.02 | 0.9 | 0.98 | 0.97 | 115800.0 | 0.97 |
2020-10-14 | 1.06 | 0.99 | 1.04 | 1.02 | 203700.0 | 1.02 |
2020-10-13 | 1.05 | 0.98 | 0.98 | 1.03 | 115800.0 | 1.03 |
2020-10-12 | 1.2 | 0.95 | 0.98 | 1.04 | 1083100.0 | 1.04 |
2020-10-09 | 0.98 | 0.87 | 0.9 | 0.94 | 405600.0 | 0.94 |
2020-10-08 | 0.94 | 0.82 | 0.87 | 0.94 | 400500.0 | 0.94 |
2020-10-07 | 0.95 | 0.87 | 0.91 | 0.91 | 168900.0 | 0.91 |
2020-10-06 | 0.97 | 0.83 | 0.85 | 0.9 | 312500.0 | 0.9 |
2020-10-05 | 0.89 | 0.82 | 0.83 | 0.89 | 281100.0 | 0.89 |
2020-10-02 | 0.86 | 0.77 | 0.84 | 0.82 | 135200.0 | 0.82 |
2020-10-01 | 0.95 | 0.79 | 0.79 | 0.85 | 554100.0 | 0.85 |
2020-09-30 | 0.85 | 0.79 | 0.8 | 0.79 | 29200.0 | 0.79 |
2020-09-29 | 0.85 | 0.8 | 0.81 | 0.82 | 37400.0 | 0.82 |
2020-09-28 | 0.82 | 0.76 | 0.77 | 0.8 | 41300.0 | 0.8 |
2020-09-25 | 0.79 | 0.75 | 0.77 | 0.77 | 5800.0 | 0.77 |
2020-09-24 | 0.79 | 0.77 | 0.77 | 0.79 | 9000.0 | 0.79 |
2020-09-23 | 0.81 | 0.77 | 0.8 | 0.77 | 17000.0 | 0.77 |
2020-09-22 | 0.82 | 0.79 | 0.79 | 0.81 | 10300.0 | 0.81 |
2020-09-21 | 0.82 | 0.79 | 0.79 | 0.8 | 7000.0 | 0.8 |
2020-09-18 | 0.82 | 0.8 | 0.82 | 0.81 | 8200.0 | 0.81 |
2020-09-17 | 0.82 | 0.79 | 0.8 | 0.82 | 16400.0 | 0.82 |
2020-09-16 | 0.85 | 0.81 | 0.85 | 0.83 | 13100.0 | 0.83 |
2020-09-15 | 0.85 | 0.78 | 0.8 | 0.82 | 21800.0 | 0.82 |
2020-09-14 | 0.8 | 0.76 | 0.76 | 0.8 | 11000.0 | 0.8 |
2020-09-11 | 0.8 | 0.76 | 0.78 | 0.79 | 36300.0 | 0.79 |
2020-09-10 | 0.79 | 0.77 | 0.77 | 0.78 | 7700.0 | 0.78 |
2020-09-09 | 0.79 | 0.74 | 0.76 | 0.79 | 11000.0 | 0.79 |
2020-09-08 | 0.79 | 0.76 | 0.79 | 0.79 | 4700.0 | 0.79 |
2020-09-04 | 0.81 | 0.76 | 0.78 | 0.78 | 47000.0 | 0.78 |
2020-09-03 | 0.82 | 0.79 | 0.82 | 0.81 | 26400.0 | 0.81 |
2020-09-02 | 0.83 | 0.79 | 0.8 | 0.82 | 42800.0 | 0.82 |
2020-09-01 | 0.83 | 0.78 | 0.81 | 0.79 | 24800.0 | 0.79 |
2020-08-31 | 0.91 | 0.78 | 0.79 | 0.85 | 163000.0 | 0.85 |
2020-08-28 | 0.9 | 0.78 | 0.79 | 0.82 | 102100.0 | 0.82 |
2020-08-27 | 0.81 | 0.78 | 0.79 | 0.8 | 10700.0 | 0.8 |
2020-08-26 | 0.81 | 0.78 | 0.78 | 0.81 | 25400.0 | 0.81 |
2020-08-25 | 0.81 | 0.76 | 0.76 | 0.8 | 11200.0 | 0.8 |
2020-08-24 | 0.81 | 0.76 | 0.81 | 0.79 | 37500.0 | 0.79 |
2020-08-21 | 0.83 | 0.77 | 0.82 | 0.78 | 29600.0 | 0.78 |
2020-08-20 | 0.84 | 0.75 | 0.76 | 0.83 | 166700.0 | 0.83 |
2020-08-19 | 0.8 | 0.77 | 0.78 | 0.77 | 59700.0 | 0.77 |
2020-08-18 | 0.83 | 0.78 | 0.82 | 0.78 | 27700.0 | 0.78 |
2020-08-17 | 0.83 | 0.8 | 0.83 | 0.8 | 58800.0 | 0.8 |
2020-08-14 | 0.82 | 0.79 | 0.82 | 0.81 | 30400.0 | 0.81 |
2020-08-13 | 0.83 | 0.81 | 0.81 | 0.82 | 31500.0 | 0.82 |
2020-08-12 | 0.83 | 0.8 | 0.8 | 0.8 | 28000.0 | 0.8 |
2020-08-11 | 0.86 | 0.78 | 0.86 | 0.81 | 65300.0 | 0.81 |
2020-08-10 | 0.88 | 0.84 | 0.88 | 0.86 | 41900.0 | 0.86 |
2020-08-07 | 0.89 | 0.86 | 0.86 | 0.87 | 18500.0 | 0.87 |
2020-08-06 | 0.9 | 0.86 | 0.89 | 0.86 | 29200.0 | 0.86 |
2020-08-05 | 0.92 | 0.86 | 0.9 | 0.87 | 73200.0 | 0.87 |
2020-08-04 | 0.88 | 0.83 | 0.85 | 0.87 | 41600.0 | 0.87 |
2020-08-03 | 0.92 | 0.8 | 0.81 | 0.85 | 326900.0 | 0.85 |
2020-07-31 | 0.85 | 0.8 | 0.84 | 0.83 | 55300.0 | 0.83 |
2020-07-30 | 0.85 | 0.77 | 0.79 | 0.82 | 106900.0 | 0.82 |
2020-07-29 | 0.8 | 0.77 | 0.8 | 0.8 | 62500.0 | 0.8 |
2020-07-28 | 0.8 | 0.77 | 0.77 | 0.79 | 13700.0 | 0.79 |
2020-07-27 | 0.8 | 0.76 | 0.76 | 0.79 | 113500.0 | 0.79 |
2020-07-24 | 0.8 | 0.76 | 0.77 | 0.77 | 16900.0 | 0.77 |
2020-07-23 | 0.82 | 0.76 | 0.79 | 0.79 | 99800.0 | 0.79 |
2020-07-22 | 0.81 | 0.79 | 0.81 | 0.79 | 27400.0 | 0.79 |
2020-07-21 | 0.82 | 0.77 | 0.8 | 0.81 | 102500.0 | 0.81 |
2020-07-20 | 0.81 | 0.76 | 0.8 | 0.79 | 101000.0 | 0.79 |
2020-07-17 | 0.79 | 0.75 | 0.79 | 0.76 | 27000.0 | 0.76 |
2020-07-16 | 0.81 | 0.75 | 0.78 | 0.77 | 70300.0 | 0.77 |
2020-07-15 | 0.79 | 0.76 | 0.76 | 0.79 | 29100.0 | 0.79 |
2020-07-14 | 0.79 | 0.75 | 0.79 | 0.78 | 47900.0 | 0.78 |
2020-07-13 | 0.83 | 0.76 | 0.8 | 0.77 | 106300.0 | 0.77 |
2020-07-10 | 0.89 | 0.74 | 0.75 | 0.81 | 618200.0 | 0.81 |
2020-07-09 | 0.79 | 0.75 | 0.75 | 0.75 | 85900.0 | 0.75 |
2020-07-08 | 0.78 | 0.75 | 0.75 | 0.75 | 36200.0 | 0.75 |
2020-07-07 | 0.8 | 0.75 | 0.8 | 0.79 | 43500.0 | 0.79 |
2020-07-06 | 0.8 | 0.77 | 0.77 | 0.79 | 33100.0 | 0.79 |
2020-07-02 | 0.8 | 0.75 | 0.75 | 0.79 | 66600.0 | 0.79 |
2020-07-01 | 0.78 | 0.74 | 0.74 | 0.77 | 21100.0 | 0.77 |
2020-06-30 | 0.78 | 0.74 | 0.77 | 0.76 | 69400.0 | 0.76 |
2020-06-29 | 0.79 | 0.74 | 0.74 | 0.78 | 28900.0 | 0.78 |
2020-06-26 | 0.8 | 0.73 | 0.77 | 0.77 | 181900.0 | 0.77 |
2020-06-25 | 0.83 | 0.76 | 0.79 | 0.8 | 36600.0 | 0.8 |
2020-06-24 | 0.83 | 0.76 | 0.81 | 0.81 | 126000.0 | 0.81 |
2020-06-23 | 0.86 | 0.79 | 0.79 | 0.81 | 335500.0 | 0.81 |
2020-06-22 | 0.83 | 0.76 | 0.82 | 0.79 | 84800.0 | 0.79 |
2020-06-19 | 0.87 | 0.78 | 0.84 | 0.81 | 142100.0 | 0.81 |
2020-06-18 | 0.94 | 0.78 | 0.84 | 0.87 | 450100.0 | 0.87 |
2020-06-17 | 0.86 | 0.81 | 0.83 | 0.84 | 43900.0 | 0.84 |
2020-06-16 | 0.87 | 0.83 | 0.87 | 0.84 | 89000.0 | 0.84 |
2020-06-15 | 0.88 | 0.82 | 0.88 | 0.84 | 104100.0 | 0.84 |
2020-06-12 | 0.89 | 0.71 | 0.83 | 0.88 | 357600.0 | 0.88 |
2020-06-11 | 0.86 | 0.81 | 0.84 | 0.83 | 95000.0 | 0.83 |
2020-06-10 | 0.9 | 0.82 | 0.87 | 0.86 | 124400.0 | 0.86 |
2020-06-09 | 0.94 | 0.81 | 0.93 | 0.89 | 175700.0 | 0.89 |
2020-06-08 | 0.95 | 0.91 | 0.95 | 0.94 | 167500.0 | 0.94 |
2020-06-05 | 0.97 | 0.9 | 0.92 | 0.93 | 283400.0 | 0.93 |
2020-06-04 | 0.95 | 0.88 | 0.94 | 0.92 | 207400.0 | 0.92 |
2020-06-03 | 1.0 | 0.92 | 1.0 | 0.94 | 198100.0 | 0.94 |
2020-06-02 | 1.0 | 0.94 | 0.94 | 1.0 | 94700.0 | 1.0 |
2020-06-01 | 0.97 | 0.93 | 0.97 | 0.94 | 39400.0 | 0.94 |
2020-05-29 | 0.96 | 0.93 | 0.96 | 0.95 | 4500.0 | 0.95 |
2020-05-28 | 0.97 | 0.92 | 0.97 | 0.96 | 19500.0 | 0.96 |
2020-05-27 | 0.96 | 0.91 | 0.95 | 0.94 | 16800.0 | 0.94 |
2020-05-26 | 0.97 | 0.9 | 0.95 | 0.93 | 86000.0 | 0.93 |
2020-05-22 | 0.97 | 0.94 | 0.96 | 0.94 | 13600.0 | 0.94 |
2020-05-21 | 0.98 | 0.95 | 0.97 | 0.97 | 23900.0 | 0.97 |
2020-05-20 | 0.99 | 0.94 | 0.97 | 0.96 | 35900.0 | 0.96 |
2020-05-19 | 1.0 | 0.94 | 1.0 | 0.97 | 65100.0 | 0.97 |
2020-05-18 | 1.01 | 0.93 | 0.95 | 0.98 | 69300.0 | 0.98 |
2020-05-15 | 0.98 | 0.93 | 0.97 | 0.96 | 38300.0 | 0.96 |
2020-05-14 | 1.03 | 0.93 | 1.01 | 1.01 | 85300.0 | 1.01 |
2020-05-13 | 1.08 | 1.03 | 1.06 | 1.04 | 45300.0 | 1.04 |
2020-05-12 | 1.09 | 1.05 | 1.06 | 1.07 | 26600.0 | 1.07 |
2020-05-11 | 1.09 | 1.05 | 1.05 | 1.08 | 66900.0 | 1.08 |
2020-05-08 | 1.1 | 1.05 | 1.07 | 1.09 | 83900.0 | 1.09 |
2020-05-07 | 1.11 | 1.04 | 1.05 | 1.11 | 96600.0 | 1.11 |
2020-05-06 | 1.13 | 1.06 | 1.1 | 1.1 | 70300.0 | 1.1 |
2020-05-05 | 1.18 | 1.08 | 1.18 | 1.1 | 121600.0 | 1.1 |
2020-05-04 | 1.25 | 1.06 | 1.1 | 1.19 | 337300.0 | 1.19 |
2020-05-01 | 1.13 | 1.05 | 1.09 | 1.1 | 110300.0 | 1.1 |
2020-04-30 | 1.15 | 1.03 | 1.06 | 1.1 | 200500.0 | 1.1 |
2020-04-29 | 1.2 | 1.05 | 1.16 | 1.11 | 408700.0 | 1.11 |
2020-04-28 | 1.37 | 1.06 | 1.19 | 1.12 | 1215300.0 | 1.12 |
2020-04-27 | 1.12 | 0.93 | 1.02 | 1.1 | 718100.0 | 1.1 |
2020-04-24 | 0.98 | 0.91 | 0.98 | 0.93 | 137600.0 | 0.93 |
2020-04-23 | 1.07 | 0.93 | 1.07 | 0.95 | 267700.0 | 0.95 |
2020-04-22 | 1.11 | 0.94 | 1.11 | 0.94 | 390400.0 | 0.94 |
2020-04-21 | 1.2 | 0.95 | 1.19 | 1.12 | 2225300.0 | 1.12 |
2020-04-20 | 0.95 | 0.78 | 0.78 | 0.88 | 646500.0 | 0.88 |
2020-04-17 | 0.93 | 0.77 | 0.85 | 0.8 | 358500.0 | 0.8 |
2020-04-16 | 0.84 | 0.76 | 0.8 | 0.82 | 91600.0 | 0.82 |
2020-04-15 | 0.83 | 0.73 | 0.79 | 0.81 | 34700.0 | 0.81 |
2020-04-14 | 0.83 | 0.72 | 0.76 | 0.78 | 51800.0 | 0.78 |
2020-04-13 | 0.84 | 0.75 | 0.84 | 0.81 | 55600.0 | 0.81 |
2020-04-09 | 0.85 | 0.71 | 0.78 | 0.8 | 228500.0 | 0.8 |
2020-04-08 | 0.83 | 0.74 | 0.74 | 0.76 | 100900.0 | 0.76 |
2020-04-07 | 0.76 | 0.7 | 0.7 | 0.73 | 59700.0 | 0.73 |
2020-04-06 | 0.74 | 0.65 | 0.67 | 0.73 | 77300.0 | 0.73 |
2020-04-03 | 0.72 | 0.66 | 0.69 | 0.67 | 34700.0 | 0.67 |
2020-04-02 | 0.75 | 0.65 | 0.71 | 0.66 | 133800.0 | 0.66 |
2020-04-01 | 0.77 | 0.7 | 0.77 | 0.72 | 129000.0 | 0.72 |
2020-03-31 | 0.83 | 0.75 | 0.76 | 0.76 | 133600.0 | 0.76 |
2020-03-30 | 1.12 | 0.7 | 0.87 | 0.81 | 1190500.0 | 0.81 |
2020-03-27 | 0.9 | 0.7 | 0.7 | 0.79 | 317700.0 | 0.79 |
2020-03-26 | 0.74 | 0.67 | 0.73 | 0.73 | 50100.0 | 0.73 |
2020-03-25 | 0.74 | 0.66 | 0.66 | 0.7 | 26000.0 | 0.7 |
2020-03-24 | 0.69 | 0.62 | 0.69 | 0.65 | 69100.0 | 0.65 |
2020-03-23 | 0.78 | 0.65 | 0.78 | 0.69 | 34900.0 | 0.69 |
2020-03-20 | 0.8 | 0.64 | 0.75 | 0.73 | 120800.0 | 0.73 |
2020-03-19 | 0.8 | 0.75 | 0.77 | 0.77 | 79000.0 | 0.77 |
2020-03-18 | 0.83 | 0.74 | 0.83 | 0.75 | 13000.0 | 0.75 |
2020-03-17 | 0.86 | 0.75 | 0.8 | 0.8 | 13600.0 | 0.8 |
2020-03-16 | 0.87 | 0.76 | 0.79 | 0.78 | 10400.0 | 0.78 |
2020-03-13 | 0.9 | 0.62 | 0.77 | 0.82 | 120300.0 | 0.82 |
2020-03-12 | 0.85 | 0.72 | 0.85 | 0.75 | 35800.0 | 0.75 |
2020-03-11 | 0.92 | 0.86 | 0.92 | 0.88 | 36300.0 | 0.88 |
2020-03-10 | 0.95 | 0.85 | 0.86 | 0.91 | 89700.0 | 0.91 |
2020-03-09 | 0.9 | 0.8 | 0.9 | 0.85 | 131500.0 | 0.85 |
2020-03-06 | 1.0 | 0.91 | 0.93 | 0.95 | 40300.0 | 0.95 |
2020-03-05 | 1.06 | 0.9 | 0.96 | 0.94 | 108200.0 | 0.94 |
2020-03-04 | 1.25 | 0.95 | 0.95 | 1.01 | 615100.0 | 1.01 |
2020-03-03 | 0.97 | 0.95 | 0.95 | 0.95 | 39600.0 | 0.95 |
2020-03-02 | 0.97 | 0.95 | 0.95 | 0.95 | 13900.0 | 0.95 |
2020-02-28 | 0.96 | 0.82 | 0.9 | 0.95 | 73000.0 | 0.95 |
2020-02-27 | 0.98 | 0.8 | 0.95 | 0.92 | 83700.0 | 0.92 |
2020-02-26 | 1.01 | 0.97 | 1.0 | 0.98 | 10800.0 | 0.98 |
2020-02-25 | 1.01 | 0.96 | 0.98 | 0.96 | 40100.0 | 0.96 |
2020-02-24 | 1.02 | 0.9 | 1.01 | 0.96 | 115300.0 | 0.96 |
2020-02-21 | 1.02 | 1.0 | 1.02 | 1.01 | 17500.0 | 1.01 |
2020-02-20 | 1.04 | 1.01 | 1.01 | 1.01 | 26500.0 | 1.01 |
2020-02-19 | 1.05 | 1.02 | 1.03 | 1.02 | 14500.0 | 1.02 |
2020-02-18 | 1.07 | 1.02 | 1.05 | 1.05 | 9900.0 | 1.05 |