名前 | Seabridge Gold Inc. Ordinary Shares (Canada) |
ティッカー | SA |
国 | Canada |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.83 | 18.18 | 18.26 | 18.35 | 480900.0 | 18.35 |
2021-02-12 | 18.83 | 18.07 | 18.48 | 18.5 | 363600.0 | 18.5 |
2021-02-11 | 19.35 | 18.61 | 19.08 | 18.76 | 355600.0 | 18.76 |
2021-02-10 | 19.47 | 18.92 | 19.42 | 19.04 | 293700.0 | 19.04 |
2021-02-09 | 19.25 | 18.89 | 19.24 | 19.2 | 307900.0 | 19.2 |
2021-02-08 | 19.53 | 19.06 | 19.35 | 19.14 | 462200.0 | 19.14 |
2021-02-05 | 19.14 | 18.73 | 19.0 | 19.03 | 492700.0 | 19.03 |
2021-02-04 | 19.1 | 18.42 | 18.87 | 18.69 | 460300.0 | 18.69 |
2021-02-03 | 19.54 | 19.23 | 19.33 | 19.32 | 302500.0 | 19.32 |
2021-02-02 | 19.73 | 18.95 | 19.73 | 19.21 | 426100.0 | 19.21 |
2021-02-01 | 20.4 | 19.62 | 20.2 | 20.02 | 482800.0 | 20.02 |
2021-01-29 | 20.16 | 19.2 | 20.0 | 19.41 | 389400.0 | 19.41 |
2021-01-28 | 19.88 | 19.06 | 19.44 | 19.37 | 508600.0 | 19.37 |
2021-01-27 | 19.3 | 18.37 | 19.27 | 18.54 | 501600.0 | 18.54 |
2021-01-26 | 19.91 | 19.33 | 19.53 | 19.62 | 355600.0 | 19.62 |
2021-01-25 | 20.18 | 19.22 | 19.92 | 19.51 | 545000.0 | 19.51 |
2021-01-22 | 20.11 | 19.34 | 19.64 | 19.91 | 353400.0 | 19.91 |
2021-01-21 | 20.66 | 19.92 | 20.66 | 20.24 | 236500.0 | 20.24 |
2021-01-20 | 20.6 | 20.04 | 20.26 | 20.47 | 358800.0 | 20.47 |
2021-01-19 | 20.12 | 19.62 | 19.92 | 19.85 | 310700.0 | 19.85 |
2021-01-15 | 20.44 | 19.77 | 20.44 | 19.79 | 326700.0 | 19.79 |
2021-01-14 | 20.86 | 20.17 | 20.31 | 20.53 | 258700.0 | 20.53 |
2021-01-13 | 21.0 | 20.35 | 20.9 | 20.37 | 279100.0 | 20.37 |
2021-01-12 | 21.03 | 20.31 | 20.78 | 20.98 | 408600.0 | 20.98 |
2021-01-11 | 21.7 | 20.71 | 21.32 | 20.78 | 438700.0 | 20.78 |
2021-01-08 | 22.5 | 21.33 | 22.5 | 21.95 | 648400.0 | 21.95 |
2021-01-07 | 22.86 | 22.14 | 22.74 | 22.68 | 291200.0 | 22.68 |
2021-01-06 | 22.74 | 21.69 | 21.99 | 22.72 | 478200.0 | 22.72 |
2021-01-05 | 22.58 | 21.77 | 22.56 | 22.31 | 426400.0 | 22.31 |
2021-01-04 | 22.47 | 21.75 | 22.0 | 22.32 | 535100.0 | 22.32 |
2020-12-31 | 21.5 | 20.84 | 21.5 | 21.07 | 276100.0 | 21.07 |
2020-12-30 | 21.33 | 20.72 | 20.78 | 21.29 | 274500.0 | 21.29 |
2020-12-29 | 21.0 | 20.36 | 21.0 | 20.67 | 415200.0 | 20.67 |
2020-12-28 | 21.64 | 20.71 | 21.55 | 20.83 | 289300.0 | 20.83 |
2020-12-24 | 21.13 | 20.45 | 20.61 | 21.03 | 121000.0 | 21.03 |
2020-12-23 | 20.92 | 20.4 | 20.5 | 20.72 | 286800.0 | 20.72 |
2020-12-22 | 21.08 | 20.23 | 21.05 | 20.37 | 375900.0 | 20.37 |
2020-12-21 | 21.53 | 20.47 | 20.47 | 20.95 | 633200.0 | 20.95 |
2020-12-18 | 20.79 | 20.1 | 20.61 | 20.6 | 1327000.0 | 20.6 |
2020-12-17 | 20.65 | 19.29 | 19.41 | 20.61 | 763000.0 | 20.61 |
2020-12-16 | 18.94 | 18.27 | 18.37 | 18.84 | 523100.0 | 18.84 |
2020-12-15 | 18.48 | 17.74 | 17.9 | 18.37 | 654400.0 | 18.37 |
2020-12-14 | 18.07 | 17.41 | 17.54 | 17.52 | 669800.0 | 17.52 |
2020-12-11 | 17.65 | 17.28 | 17.36 | 17.37 | 543600.0 | 17.37 |
2020-12-10 | 18.0 | 17.14 | 17.6 | 17.38 | 519800.0 | 17.38 |
2020-12-09 | 18.36 | 17.32 | 18.33 | 17.48 | 887500.0 | 17.48 |
2020-12-08 | 18.99 | 18.44 | 18.98 | 18.55 | 365400.0 | 18.55 |
2020-12-07 | 19.02 | 17.9 | 17.9 | 18.78 | 1235700.0 | 18.78 |
2020-12-04 | 18.12 | 17.51 | 17.6 | 17.98 | 2665100.0 | 17.98 |
2020-12-03 | 19.79 | 19.23 | 19.66 | 19.42 | 231800.0 | 19.42 |
2020-12-02 | 19.83 | 19.21 | 19.59 | 19.67 | 309000.0 | 19.67 |
2020-12-01 | 19.64 | 18.76 | 19.28 | 19.54 | 423100.0 | 19.54 |
2020-11-30 | 18.68 | 17.84 | 18.25 | 18.68 | 516100.0 | 18.68 |
2020-11-27 | 18.57 | 17.89 | 18.05 | 18.48 | 389500.0 | 18.48 |
2020-11-25 | 18.6 | 18.02 | 18.25 | 18.08 | 455900.0 | 18.08 |
2020-11-24 | 18.42 | 17.88 | 17.93 | 18.21 | 517100.0 | 18.21 |
2020-11-23 | 18.54 | 17.71 | 18.22 | 18.41 | 592900.0 | 18.41 |
2020-11-20 | 18.77 | 18.32 | 18.33 | 18.42 | 442100.0 | 18.42 |
2020-11-19 | 18.23 | 17.86 | 17.9 | 18.06 | 489600.0 | 18.06 |
2020-11-18 | 19.08 | 18.21 | 18.96 | 18.25 | 414300.0 | 18.25 |
2020-11-17 | 19.37 | 18.97 | 19.28 | 18.99 | 388700.0 | 18.99 |
2020-11-16 | 19.92 | 19.34 | 19.92 | 19.43 | 419300.0 | 19.43 |
2020-11-13 | 20.33 | 19.55 | 20.25 | 19.72 | 210800.0 | 19.72 |
2020-11-12 | 20.2 | 19.72 | 19.86 | 19.79 | 246500.0 | 19.79 |
2020-11-11 | 20.16 | 19.36 | 19.91 | 19.55 | 363300.0 | 19.55 |
2020-11-10 | 21.26 | 20.1 | 20.92 | 20.15 | 318500.0 | 20.15 |
2020-11-09 | 21.03 | 19.91 | 20.5 | 20.97 | 563900.0 | 20.97 |
2020-11-06 | 21.86 | 21.2 | 21.48 | 21.78 | 428600.0 | 21.78 |
2020-11-05 | 21.49 | 19.88 | 19.92 | 21.46 | 848100.0 | 21.46 |
2020-11-04 | 20.15 | 19.01 | 20.15 | 19.07 | 284000.0 | 19.07 |
2020-11-03 | 20.36 | 19.71 | 20.11 | 20.17 | 331700.0 | 20.17 |
2020-11-02 | 19.78 | 18.95 | 19.45 | 19.77 | 314400.0 | 19.77 |
2020-10-30 | 19.55 | 18.77 | 19.35 | 19.26 | 242900.0 | 19.26 |
2020-10-29 | 19.22 | 18.32 | 18.39 | 19.12 | 297300.0 | 19.12 |
2020-10-28 | 19.1 | 18.39 | 19.1 | 18.57 | 478900.0 | 18.57 |
2020-10-27 | 19.75 | 19.1 | 19.19 | 19.74 | 224100.0 | 19.74 |
2020-10-26 | 19.46 | 19.06 | 19.29 | 19.08 | 169700.0 | 19.08 |
2020-10-23 | 19.34 | 18.96 | 19.16 | 19.34 | 181600.0 | 19.34 |
2020-10-22 | 19.25 | 18.95 | 19.1 | 19.13 | 371200.0 | 19.13 |
2020-10-21 | 19.62 | 19.09 | 19.25 | 19.31 | 184800.0 | 19.31 |
2020-10-20 | 19.2 | 18.64 | 18.9 | 19.01 | 220700.0 | 19.01 |
2020-10-19 | 19.74 | 18.86 | 19.68 | 18.92 | 222400.0 | 18.92 |
2020-10-16 | 19.76 | 19.36 | 19.75 | 19.46 | 166700.0 | 19.46 |
2020-10-15 | 20.01 | 19.51 | 19.53 | 19.75 | 186600.0 | 19.75 |
2020-10-14 | 20.09 | 19.2 | 19.2 | 19.97 | 306500.0 | 19.97 |
2020-10-13 | 19.6 | 18.47 | 19.6 | 19.05 | 365800.0 | 19.05 |
2020-10-12 | 19.95 | 19.54 | 19.63 | 19.83 | 154300.0 | 19.83 |
2020-10-09 | 19.93 | 19.32 | 19.42 | 19.87 | 244900.0 | 19.87 |
2020-10-08 | 18.96 | 18.52 | 18.54 | 18.95 | 163800.0 | 18.95 |
2020-10-07 | 18.83 | 18.28 | 18.77 | 18.36 | 161500.0 | 18.36 |
2020-10-06 | 19.4 | 18.48 | 19.2 | 18.5 | 155700.0 | 18.5 |
2020-10-05 | 19.36 | 18.71 | 18.79 | 19.14 | 178200.0 | 19.14 |
2020-10-02 | 19.0 | 18.62 | 18.79 | 18.78 | 153300.0 | 18.78 |
2020-10-01 | 19.2 | 18.68 | 18.84 | 18.97 | 174000.0 | 18.97 |
2020-09-30 | 19.04 | 18.49 | 18.72 | 18.78 | 202600.0 | 18.78 |
2020-09-29 | 18.95 | 18.46 | 18.52 | 18.89 | 185300.0 | 18.89 |
2020-09-28 | 18.69 | 18.08 | 18.6 | 18.49 | 176600.0 | 18.49 |
2020-09-25 | 18.39 | 17.87 | 18.04 | 18.29 | 153000.0 | 18.29 |
2020-09-24 | 18.35 | 17.28 | 17.28 | 18.21 | 370600.0 | 18.21 |
2020-09-23 | 18.93 | 17.54 | 18.9 | 17.59 | 777600.0 | 17.59 |
2020-09-22 | 19.29 | 18.69 | 19.02 | 19.16 | 291600.0 | 19.16 |
2020-09-21 | 19.57 | 18.5 | 19.14 | 18.97 | 510500.0 | 18.97 |
2020-09-18 | 20.23 | 19.47 | 20.13 | 19.75 | 606700.0 | 19.75 |
2020-09-17 | 20.15 | 19.21 | 19.4 | 20.08 | 268600.0 | 20.08 |
2020-09-16 | 20.09 | 19.55 | 20.09 | 19.85 | 222400.0 | 19.85 |
2020-09-15 | 20.12 | 19.59 | 20.0 | 19.84 | 393900.0 | 19.84 |
2020-09-14 | 19.65 | 18.84 | 18.93 | 19.64 | 329800.0 | 19.64 |
2020-09-11 | 19.42 | 18.57 | 19.08 | 18.69 | 307000.0 | 18.69 |
2020-09-10 | 19.51 | 18.89 | 19.3 | 18.94 | 289000.0 | 18.94 |
2020-09-09 | 19.21 | 18.62 | 18.62 | 19.15 | 312800.0 | 19.15 |
2020-09-08 | 18.86 | 17.9 | 18.2 | 18.42 | 274800.0 | 18.42 |
2020-09-04 | 18.96 | 17.93 | 18.77 | 18.67 | 368500.0 | 18.67 |
2020-09-03 | 19.06 | 18.22 | 18.91 | 18.91 | 365600.0 | 18.91 |
2020-09-02 | 18.85 | 17.9 | 18.49 | 18.81 | 259000.0 | 18.81 |
2020-09-01 | 19.42 | 18.49 | 19.42 | 18.72 | 230300.0 | 18.72 |
2020-08-31 | 19.37 | 18.81 | 19.07 | 19.02 | 332700.0 | 19.02 |
2020-08-28 | 19.06 | 18.56 | 18.56 | 18.9 | 458500.0 | 18.9 |
2020-08-27 | 18.92 | 17.94 | 18.72 | 18.3 | 235500.0 | 18.3 |
2020-08-26 | 18.6 | 17.6 | 17.67 | 18.53 | 322200.0 | 18.53 |
2020-08-25 | 17.99 | 17.36 | 17.9 | 17.9 | 319300.0 | 17.9 |
2020-08-24 | 18.8 | 17.95 | 18.7 | 17.96 | 315500.0 | 17.96 |
2020-08-21 | 18.61 | 18.22 | 18.35 | 18.55 | 304300.0 | 18.55 |
2020-08-20 | 18.79 | 18.2 | 18.2 | 18.65 | 281800.0 | 18.65 |
2020-08-19 | 18.69 | 18.11 | 18.42 | 18.36 | 486600.0 | 18.36 |
2020-08-18 | 18.96 | 18.21 | 18.87 | 18.67 | 498100.0 | 18.67 |
2020-08-17 | 18.5 | 17.91 | 18.15 | 18.45 | 377600.0 | 18.45 |
2020-08-14 | 18.02 | 17.2 | 18.02 | 17.55 | 214600.0 | 17.55 |
2020-08-13 | 18.27 | 17.24 | 17.32 | 17.86 | 451600.0 | 17.86 |
2020-08-12 | 17.74 | 17.02 | 17.42 | 17.02 | 629900.0 | 17.02 |
2020-08-11 | 18.3 | 17.02 | 18.02 | 17.3 | 1126200.0 | 17.3 |
2020-08-10 | 19.75 | 18.75 | 19.19 | 18.79 | 340100.0 | 18.79 |
2020-08-07 | 19.4 | 18.7 | 19.37 | 19.02 | 414000.0 | 19.02 |
2020-08-06 | 20.26 | 19.39 | 20.09 | 19.67 | 426300.0 | 19.67 |
2020-08-05 | 20.73 | 19.61 | 20.5 | 19.86 | 555800.0 | 19.86 |
2020-08-04 | 20.23 | 18.96 | 19.09 | 20.19 | 459800.0 | 20.19 |
2020-08-03 | 19.63 | 18.98 | 19.45 | 19.43 | 294000.0 | 19.43 |
2020-07-31 | 19.9 | 18.95 | 19.87 | 19.44 | 522500.0 | 19.44 |
2020-07-30 | 19.88 | 19.05 | 19.63 | 19.5 | 327900.0 | 19.5 |
2020-07-29 | 20.4 | 19.49 | 20.27 | 20.0 | 407300.0 | 20.0 |
2020-07-28 | 20.44 | 19.68 | 20.0 | 20.14 | 360300.0 | 20.14 |
2020-07-27 | 20.35 | 19.77 | 19.85 | 20.33 | 692600.0 | 20.33 |
2020-07-24 | 19.29 | 18.83 | 18.99 | 19.03 | 360600.0 | 19.03 |
2020-07-23 | 19.47 | 18.55 | 19.39 | 18.87 | 475600.0 | 18.87 |
2020-07-22 | 19.54 | 19.1 | 19.5 | 19.37 | 519400.0 | 19.37 |
2020-07-21 | 19.75 | 19.02 | 19.55 | 19.22 | 489700.0 | 19.22 |
2020-07-20 | 19.29 | 18.64 | 18.72 | 19.08 | 509500.0 | 19.08 |
2020-07-17 | 18.59 | 18.09 | 18.26 | 18.54 | 291800.0 | 18.54 |
2020-07-16 | 18.47 | 17.86 | 18.2 | 18.09 | 234300.0 | 18.09 |
2020-07-15 | 18.45 | 17.81 | 18.25 | 18.36 | 256000.0 | 18.36 |
2020-07-14 | 18.28 | 17.25 | 17.37 | 18.23 | 388900.0 | 18.23 |
2020-07-13 | 19.0 | 17.53 | 18.8 | 17.58 | 688700.0 | 17.58 |
2020-07-10 | 18.84 | 18.28 | 18.75 | 18.57 | 311300.0 | 18.57 |
2020-07-09 | 18.74 | 17.96 | 18.4 | 18.5 | 436500.0 | 18.5 |
2020-07-08 | 18.72 | 18.02 | 18.51 | 18.39 | 645400.0 | 18.39 |
2020-07-07 | 18.49 | 17.56 | 17.6 | 18.39 | 782800.0 | 18.39 |
2020-07-06 | 17.95 | 17.57 | 17.75 | 17.76 | 382400.0 | 17.76 |
2020-07-02 | 17.92 | 17.4 | 17.46 | 17.5 | 438800.0 | 17.5 |
2020-07-01 | 17.57 | 17.0 | 17.57 | 17.5 | 319400.0 | 17.5 |
2020-06-30 | 17.62 | 16.29 | 16.49 | 17.54 | 771000.0 | 17.54 |
2020-06-29 | 16.58 | 16.03 | 16.25 | 16.46 | 666800.0 | 16.46 |
2020-06-26 | 16.19 | 15.4 | 15.87 | 16.14 | 410000.0 | 16.14 |
2020-06-25 | 15.92 | 15.57 | 15.84 | 15.87 | 226200.0 | 15.87 |
2020-06-24 | 16.31 | 15.55 | 16.0 | 15.81 | 457800.0 | 15.81 |
2020-06-23 | 16.23 | 15.89 | 15.96 | 16.12 | 384300.0 | 16.12 |
2020-06-22 | 16.23 | 15.57 | 15.83 | 15.78 | 483900.0 | 15.78 |
2020-06-19 | 15.95 | 15.18 | 15.43 | 15.63 | 665900.0 | 15.63 |
2020-06-18 | 15.46 | 15.07 | 15.08 | 15.15 | 316300.0 | 15.15 |
2020-06-17 | 15.28 | 14.91 | 14.91 | 15.19 | 336600.0 | 15.19 |
2020-06-16 | 15.31 | 14.86 | 15.18 | 14.9 | 362200.0 | 14.9 |
2020-06-15 | 15.2 | 14.08 | 14.57 | 15.12 | 484900.0 | 15.12 |
2020-06-12 | 15.74 | 14.89 | 15.39 | 15.06 | 418700.0 | 15.06 |
2020-06-11 | 16.25 | 14.77 | 16.25 | 15.1 | 670100.0 | 15.1 |
2020-06-10 | 16.3 | 15.2 | 15.87 | 16.26 | 527700.0 | 16.26 |
2020-06-09 | 15.85 | 15.5 | 15.6 | 15.77 | 390600.0 | 15.77 |
2020-06-08 | 15.81 | 15.25 | 15.7 | 15.51 | 430200.0 | 15.51 |
2020-06-05 | 15.53 | 14.62 | 14.81 | 15.52 | 846500.0 | 15.52 |
2020-06-04 | 15.43 | 15.08 | 15.29 | 15.29 | 439700.0 | 15.29 |
2020-06-03 | 15.33 | 14.78 | 14.78 | 15.16 | 533300.0 | 15.16 |
2020-06-02 | 15.83 | 15.24 | 15.8 | 15.28 | 418800.0 | 15.28 |
2020-06-01 | 15.79 | 15.37 | 15.69 | 15.71 | 333800.0 | 15.71 |
2020-05-29 | 15.58 | 15.14 | 15.41 | 15.51 | 562100.0 | 15.51 |
2020-05-28 | 15.32 | 14.72 | 15.16 | 14.87 | 478100.0 | 14.87 |
2020-05-27 | 14.98 | 14.4 | 14.78 | 14.89 | 902300.0 | 14.89 |
2020-05-26 | 15.75 | 15.08 | 15.65 | 15.13 | 553500.0 | 15.13 |
2020-05-22 | 16.17 | 15.65 | 15.86 | 15.81 | 338600.0 | 15.81 |
2020-05-21 | 15.9 | 15.25 | 15.7 | 15.73 | 469200.0 | 15.73 |
2020-05-20 | 16.67 | 15.95 | 16.36 | 16.12 | 595400.0 | 16.12 |
2020-05-19 | 16.43 | 15.33 | 15.58 | 16.24 | 564400.0 | 16.24 |
2020-05-18 | 16.11 | 15.01 | 15.91 | 15.14 | 772000.0 | 15.14 |
2020-05-15 | 15.8 | 14.9 | 15.0 | 15.65 | 936800.0 | 15.65 |
2020-05-14 | 14.98 | 14.31 | 14.5 | 14.86 | 548700.0 | 14.86 |
2020-05-13 | 14.91 | 13.98 | 14.71 | 14.35 | 600100.0 | 14.35 |
2020-05-12 | 14.98 | 14.06 | 14.17 | 14.48 | 626600.0 | 14.48 |
2020-05-11 | 14.56 | 13.66 | 14.42 | 13.81 | 555000.0 | 13.81 |
2020-05-08 | 14.98 | 14.42 | 14.7 | 14.5 | 408600.0 | 14.5 |
2020-05-07 | 14.99 | 14.13 | 14.35 | 14.64 | 488700.0 | 14.64 |
2020-05-06 | 14.33 | 13.78 | 14.16 | 14.22 | 425900.0 | 14.22 |
2020-05-05 | 14.57 | 13.88 | 14.5 | 14.31 | 732000.0 | 14.31 |
2020-05-04 | 15.04 | 14.41 | 14.6 | 14.45 | 1141000.0 | 14.45 |
2020-05-01 | 14.27 | 13.51 | 13.61 | 14.25 | 606300.0 | 14.25 |
2020-04-30 | 14.47 | 13.61 | 14.47 | 13.98 | 821100.0 | 13.98 |
2020-04-29 | 14.43 | 13.8 | 14.15 | 14.27 | 960500.0 | 14.27 |
2020-04-28 | 14.3 | 13.72 | 14.04 | 14.1 | 827100.0 | 14.1 |
2020-04-27 | 13.97 | 13.2 | 13.65 | 13.79 | 789700.0 | 13.79 |
2020-04-24 | 13.63 | 12.75 | 13.45 | 13.45 | 517100.0 | 13.45 |
2020-04-23 | 14.24 | 13.01 | 13.12 | 13.2 | 1011900.0 | 13.2 |
2020-04-22 | 12.85 | 12.37 | 12.67 | 12.84 | 516700.0 | 12.84 |
2020-04-21 | 12.21 | 11.81 | 11.9 | 12.02 | 492900.0 | 12.02 |
2020-04-20 | 12.57 | 11.71 | 11.87 | 12.24 | 585600.0 | 12.24 |
2020-04-17 | 12.15 | 11.62 | 11.87 | 11.87 | 593500.0 | 11.87 |
2020-04-16 | 12.33 | 11.65 | 12.2 | 12.07 | 521500.0 | 12.07 |
2020-04-15 | 12.73 | 11.71 | 12.16 | 12.04 | 693400.0 | 12.04 |
2020-04-14 | 13.28 | 12.11 | 12.25 | 12.69 | 1676200.0 | 12.69 |
2020-04-13 | 11.94 | 10.49 | 10.9 | 11.73 | 1159100.0 | 11.73 |
2020-04-09 | 10.9 | 9.72 | 9.85 | 10.84 | 1131000.0 | 10.84 |
2020-04-08 | 9.75 | 9.37 | 9.75 | 9.46 | 551100.0 | 9.46 |
2020-04-07 | 9.78 | 9.36 | 9.74 | 9.53 | 711900.0 | 9.53 |
2020-04-06 | 10.0 | 9.22 | 9.56 | 9.48 | 1335800.0 | 9.48 |
2020-04-03 | 9.71 | 8.99 | 9.28 | 9.2 | 1128200.0 | 9.2 |
2020-04-02 | 10.08 | 9.3 | 9.42 | 9.4 | 742400.0 | 9.4 |
2020-04-01 | 9.49 | 9.0 | 9.2 | 9.38 | 516900.0 | 9.38 |
2020-03-31 | 10.08 | 9.25 | 9.8 | 9.35 | 453900.0 | 9.35 |
2020-03-30 | 10.29 | 9.56 | 9.68 | 10.05 | 604800.0 | 10.05 |
2020-03-27 | 10.35 | 9.5 | 10.22 | 9.82 | 599200.0 | 9.82 |
2020-03-26 | 11.68 | 10.25 | 10.46 | 10.56 | 1300500.0 | 10.56 |
2020-03-25 | 10.35 | 9.0 | 9.31 | 9.93 | 1226700.0 | 9.93 |
2020-03-24 | 9.28 | 8.11 | 8.11 | 8.76 | 1158100.0 | 8.76 |
2020-03-23 | 7.74 | 6.8 | 7.33 | 7.36 | 1115100.0 | 7.36 |
2020-03-20 | 8.49 | 7.32 | 8.42 | 7.33 | 949700.0 | 7.33 |
2020-03-19 | 9.21 | 6.8 | 7.62 | 7.96 | 865500.0 | 7.96 |
2020-03-18 | 9.32 | 7.88 | 8.5 | 7.94 | 799600.0 | 7.94 |
2020-03-17 | 9.24 | 6.72 | 6.8 | 8.92 | 1536500.0 | 8.92 |
2020-03-16 | 7.45 | 5.25 | 5.38 | 6.93 | 1390700.0 | 6.93 |
2020-03-13 | 7.76 | 6.27 | 7.75 | 6.34 | 1697600.0 | 6.34 |
2020-03-12 | 7.85 | 6.38 | 7.53 | 7.2 | 1808500.0 | 7.2 |
2020-03-11 | 9.9 | 8.58 | 9.82 | 8.74 | 820000.0 | 8.74 |
2020-03-10 | 10.3 | 9.37 | 10.0 | 9.94 | 675800.0 | 9.94 |
2020-03-09 | 10.67 | 9.89 | 10.67 | 9.97 | 542200.0 | 9.97 |
2020-03-06 | 11.38 | 10.61 | 11.32 | 11.0 | 407900.0 | 11.0 |
2020-03-05 | 11.42 | 10.93 | 11.24 | 11.32 | 361300.0 | 11.32 |
2020-03-04 | 11.35 | 10.89 | 11.15 | 11.18 | 371700.0 | 11.18 |
2020-03-03 | 11.59 | 10.33 | 10.63 | 11.03 | 877500.0 | 11.03 |
2020-03-02 | 10.45 | 9.93 | 10.05 | 10.38 | 929800.0 | 10.38 |
2020-02-28 | 11.02 | 9.65 | 10.75 | 9.83 | 1668800.0 | 9.83 |
2020-02-27 | 13.49 | 11.16 | 13.44 | 11.21 | 1116100.0 | 11.21 |
2020-02-26 | 13.54 | 13.03 | 13.3 | 13.37 | 362200.0 | 13.37 |
2020-02-25 | 14.15 | 13.35 | 13.78 | 13.37 | 429900.0 | 13.37 |
2020-02-24 | 14.12 | 13.71 | 14.09 | 13.84 | 653900.0 | 13.84 |
2020-02-21 | 13.83 | 13.57 | 13.72 | 13.72 | 432700.0 | 13.72 |
2020-02-20 | 13.84 | 13.35 | 13.6 | 13.47 | 375500.0 | 13.47 |
2020-02-19 | 13.77 | 13.34 | 13.62 | 13.75 | 478100.0 | 13.75 |
2020-02-18 | 13.54 | 13.12 | 13.18 | 13.5 | 429400.0 | 13.5 |