名前 | SilverCrest Metals Inc. Common Shares |
ティッカー | SILV |
国 | nan |
上場年 | 2018.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.68 | 9.21 | 9.39 | 9.34 | 2389500.0 | 9.34 |
2021-02-12 | 9.84 | 9.2 | 9.23 | 9.47 | 4554800.0 | 9.47 |
2021-02-11 | 10.13 | 9.62 | 10.0 | 9.66 | 1115100.0 | 9.66 |
2021-02-10 | 10.23 | 9.73 | 10.15 | 9.9 | 973100.0 | 9.9 |
2021-02-09 | 10.46 | 9.94 | 10.44 | 10.03 | 1148900.0 | 10.03 |
2021-02-08 | 10.71 | 10.28 | 10.58 | 10.33 | 891500.0 | 10.33 |
2021-02-05 | 10.44 | 9.85 | 10.06 | 10.26 | 1314800.0 | 10.26 |
2021-02-04 | 9.96 | 8.88 | 9.4 | 9.93 | 2029100.0 | 9.93 |
2021-02-03 | 10.16 | 9.49 | 10.16 | 9.57 | 1987400.0 | 9.57 |
2021-02-02 | 10.82 | 9.79 | 10.82 | 9.83 | 1952100.0 | 9.83 |
2021-02-01 | 12.75 | 10.8 | 12.71 | 11.17 | 5280300.0 | 11.17 |
2021-01-29 | 11.05 | 10.01 | 10.91 | 10.15 | 2267900.0 | 10.15 |
2021-01-28 | 10.21 | 9.28 | 10.0 | 9.66 | 1788600.0 | 9.66 |
2021-01-27 | 9.3 | 8.75 | 9.2 | 8.97 | 1086200.0 | 8.97 |
2021-01-26 | 9.52 | 9.08 | 9.1 | 9.37 | 962900.0 | 9.37 |
2021-01-25 | 9.35 | 8.87 | 9.28 | 9.09 | 910100.0 | 9.09 |
2021-01-22 | 9.45 | 8.99 | 9.06 | 9.25 | 672100.0 | 9.25 |
2021-01-21 | 9.83 | 9.21 | 9.69 | 9.46 | 714500.0 | 9.46 |
2021-01-20 | 9.75 | 9.23 | 9.39 | 9.67 | 1021200.0 | 9.67 |
2021-01-19 | 9.44 | 9.01 | 9.29 | 9.2 | 1016500.0 | 9.2 |
2021-01-15 | 9.77 | 9.17 | 9.7 | 9.19 | 1425600.0 | 9.19 |
2021-01-14 | 10.41 | 9.86 | 10.26 | 9.89 | 963300.0 | 9.89 |
2021-01-13 | 10.71 | 10.25 | 10.68 | 10.26 | 643900.0 | 10.26 |
2021-01-12 | 10.74 | 10.15 | 10.71 | 10.68 | 947800.0 | 10.68 |
2021-01-11 | 10.89 | 10.46 | 10.48 | 10.64 | 501600.0 | 10.64 |
2021-01-08 | 11.3 | 10.38 | 11.27 | 10.8 | 1535300.0 | 10.8 |
2021-01-07 | 11.8 | 11.33 | 11.7 | 11.65 | 681600.0 | 11.65 |
2021-01-06 | 11.85 | 11.2 | 11.62 | 11.79 | 1248400.0 | 11.79 |
2021-01-05 | 12.42 | 11.45 | 12.39 | 11.75 | 2541700.0 | 11.75 |
2021-01-04 | 12.88 | 12.02 | 12.26 | 12.35 | 1683300.0 | 12.35 |
2020-12-31 | 11.45 | 10.92 | 11.4 | 11.18 | 736700.0 | 11.18 |
2020-12-30 | 11.31 | 10.49 | 10.53 | 11.25 | 1155200.0 | 11.25 |
2020-12-29 | 10.65 | 10.18 | 10.64 | 10.49 | 868600.0 | 10.49 |
2020-12-28 | 10.98 | 10.3 | 10.33 | 10.33 | 781500.0 | 10.33 |
2020-12-24 | 10.1 | 9.7 | 9.88 | 10.03 | 216000.0 | 10.03 |
2020-12-23 | 10.0 | 9.73 | 9.86 | 9.88 | 506200.0 | 9.88 |
2020-12-22 | 10.2 | 9.48 | 10.2 | 9.67 | 830100.0 | 9.67 |
2020-12-21 | 10.46 | 9.64 | 9.71 | 10.18 | 1170200.0 | 10.18 |
2020-12-18 | 10.07 | 9.58 | 10.06 | 9.59 | 1504300.0 | 9.59 |
2020-12-17 | 10.19 | 9.73 | 9.73 | 10.1 | 1206700.0 | 10.1 |
2020-12-16 | 9.49 | 9.06 | 9.22 | 9.49 | 739700.0 | 9.49 |
2020-12-15 | 9.08 | 8.7 | 8.7 | 9.05 | 652100.0 | 9.05 |
2020-12-14 | 8.98 | 8.56 | 8.76 | 8.59 | 485300.0 | 8.59 |
2020-12-11 | 8.92 | 8.65 | 8.79 | 8.76 | 349600.0 | 8.76 |
2020-12-10 | 8.97 | 8.65 | 8.72 | 8.83 | 517000.0 | 8.83 |
2020-12-09 | 8.99 | 8.53 | 8.89 | 8.64 | 488600.0 | 8.64 |
2020-12-08 | 9.25 | 8.97 | 9.19 | 9.01 | 363500.0 | 9.01 |
2020-12-07 | 9.39 | 8.76 | 8.76 | 9.13 | 756500.0 | 9.13 |
2020-12-04 | 9.14 | 8.73 | 9.08 | 8.77 | 667100.0 | 8.77 |
2020-12-03 | 9.42 | 8.99 | 9.34 | 9.06 | 713200.0 | 9.06 |
2020-12-02 | 9.4 | 8.98 | 9.12 | 9.37 | 523100.0 | 9.37 |
2020-12-01 | 9.23 | 8.79 | 9.21 | 9.21 | 867800.0 | 9.21 |
2020-11-30 | 8.76 | 8.38 | 8.5 | 8.75 | 847800.0 | 8.75 |
2020-11-27 | 8.79 | 8.38 | 8.46 | 8.71 | 553000.0 | 8.71 |
2020-11-25 | 8.9 | 8.51 | 8.57 | 8.62 | 877200.0 | 8.62 |
2020-11-24 | 8.6 | 8.26 | 8.52 | 8.49 | 1130600.0 | 8.49 |
2020-11-23 | 9.14 | 8.55 | 9.0 | 8.65 | 890700.0 | 8.65 |
2020-11-20 | 9.55 | 9.02 | 9.37 | 9.04 | 584000.0 | 9.04 |
2020-11-19 | 9.26 | 8.93 | 9.0 | 9.15 | 590800.0 | 9.15 |
2020-11-18 | 10.02 | 9.17 | 9.99 | 9.17 | 871200.0 | 9.17 |
2020-11-17 | 10.27 | 9.87 | 10.24 | 10.03 | 606700.0 | 10.03 |
2020-11-16 | 10.39 | 9.75 | 9.98 | 10.29 | 680400.0 | 10.29 |
2020-11-13 | 10.34 | 9.73 | 10.34 | 9.89 | 410800.0 | 9.89 |
2020-11-12 | 10.31 | 9.67 | 9.8 | 9.98 | 471500.0 | 9.98 |
2020-11-11 | 9.73 | 9.36 | 9.5 | 9.71 | 443300.0 | 9.71 |
2020-11-10 | 10.34 | 9.55 | 10.14 | 9.6 | 524600.0 | 9.6 |
2020-11-09 | 10.34 | 9.84 | 10.17 | 10.02 | 972900.0 | 10.02 |
2020-11-06 | 10.9 | 10.3 | 10.52 | 10.87 | 923000.0 | 10.87 |
2020-11-05 | 10.5 | 9.3 | 9.42 | 10.43 | 1313800.0 | 10.43 |
2020-11-04 | 9.33 | 8.87 | 9.33 | 8.98 | 617600.0 | 8.98 |
2020-11-03 | 9.52 | 9.25 | 9.48 | 9.38 | 579200.0 | 9.38 |
2020-11-02 | 9.35 | 8.84 | 9.16 | 9.34 | 518500.0 | 9.34 |
2020-10-30 | 9.14 | 8.74 | 8.91 | 9.07 | 565400.0 | 9.07 |
2020-10-29 | 8.94 | 8.59 | 8.7 | 8.89 | 470400.0 | 8.89 |
2020-10-28 | 9.02 | 8.44 | 9.01 | 8.66 | 733100.0 | 8.66 |
2020-10-27 | 9.42 | 9.04 | 9.12 | 9.42 | 618700.0 | 9.42 |
2020-10-26 | 9.51 | 9.01 | 9.21 | 9.07 | 478400.0 | 9.07 |
2020-10-23 | 9.44 | 9.2 | 9.39 | 9.38 | 367100.0 | 9.38 |
2020-10-22 | 9.67 | 9.28 | 9.63 | 9.4 | 491100.0 | 9.4 |
2020-10-21 | 9.88 | 9.49 | 9.5 | 9.8 | 522000.0 | 9.8 |
2020-10-20 | 9.52 | 9.2 | 9.32 | 9.44 | 342400.0 | 9.44 |
2020-10-19 | 9.79 | 9.21 | 9.62 | 9.23 | 681500.0 | 9.23 |
2020-10-16 | 9.91 | 9.6 | 9.89 | 9.69 | 488300.0 | 9.69 |
2020-10-15 | 9.9 | 9.45 | 9.49 | 9.88 | 492000.0 | 9.88 |
2020-10-14 | 9.86 | 9.52 | 9.6 | 9.74 | 576800.0 | 9.74 |
2020-10-13 | 9.55 | 9.3 | 9.5 | 9.48 | 961100.0 | 9.48 |
2020-10-12 | 9.82 | 9.3 | 9.59 | 9.7 | 708100.0 | 9.7 |
2020-10-09 | 9.63 | 8.93 | 9.02 | 9.57 | 1555400.0 | 9.57 |
2020-10-08 | 8.76 | 8.52 | 8.57 | 8.72 | 542600.0 | 8.72 |
2020-10-07 | 8.53 | 8.31 | 8.44 | 8.47 | 528000.0 | 8.47 |
2020-10-06 | 8.81 | 8.22 | 8.76 | 8.22 | 713600.0 | 8.22 |
2020-10-05 | 8.78 | 8.48 | 8.48 | 8.7 | 604800.0 | 8.7 |
2020-10-02 | 8.67 | 8.3 | 8.5 | 8.4 | 894600.0 | 8.4 |
2020-10-01 | 8.75 | 8.5 | 8.62 | 8.66 | 700400.0 | 8.66 |
2020-09-30 | 8.63 | 8.35 | 8.5 | 8.49 | 724000.0 | 8.49 |
2020-09-29 | 8.67 | 8.44 | 8.56 | 8.62 | 799000.0 | 8.62 |
2020-09-28 | 8.5 | 8.21 | 8.5 | 8.39 | 705200.0 | 8.39 |
2020-09-25 | 8.49 | 8.21 | 8.43 | 8.27 | 752300.0 | 8.27 |
2020-09-24 | 8.68 | 8.07 | 8.23 | 8.43 | 1268000.0 | 8.43 |
2020-09-23 | 9.1 | 8.18 | 9.1 | 8.24 | 1575600.0 | 8.24 |
2020-09-22 | 9.55 | 9.12 | 9.45 | 9.3 | 673900.0 | 9.3 |
2020-09-21 | 10.02 | 9.22 | 9.77 | 9.42 | 1117100.0 | 9.42 |
2020-09-18 | 10.58 | 10.08 | 10.47 | 10.16 | 1590100.0 | 10.16 |
2020-09-17 | 10.43 | 10.0 | 10.12 | 10.41 | 632800.0 | 10.41 |
2020-09-16 | 10.65 | 10.3 | 10.55 | 10.41 | 628500.0 | 10.41 |
2020-09-15 | 10.71 | 10.22 | 10.65 | 10.38 | 735700.0 | 10.38 |
2020-09-14 | 10.44 | 9.66 | 9.66 | 10.41 | 1152800.0 | 10.41 |
2020-09-11 | 10.07 | 9.49 | 9.74 | 9.54 | 696500.0 | 9.54 |
2020-09-10 | 10.12 | 9.63 | 9.84 | 9.66 | 606900.0 | 9.66 |
2020-09-09 | 9.77 | 9.35 | 9.35 | 9.73 | 645000.0 | 9.73 |
2020-09-08 | 9.73 | 9.06 | 9.51 | 9.27 | 950400.0 | 9.27 |
2020-09-04 | 9.88 | 9.12 | 9.62 | 9.78 | 793600.0 | 9.78 |
2020-09-03 | 10.06 | 9.42 | 9.68 | 9.74 | 1072700.0 | 9.74 |
2020-09-02 | 9.8 | 9.23 | 9.8 | 9.73 | 627600.0 | 9.73 |
2020-09-01 | 10.28 | 9.56 | 10.24 | 9.75 | 975600.0 | 9.75 |
2020-08-31 | 10.15 | 9.4 | 9.49 | 9.9 | 1337400.0 | 9.9 |
2020-08-28 | 9.43 | 9.2 | 9.28 | 9.33 | 988600.0 | 9.33 |
2020-08-27 | 9.69 | 8.92 | 9.62 | 9.05 | 725200.0 | 9.05 |
2020-08-26 | 9.41 | 8.65 | 8.69 | 9.35 | 1078700.0 | 9.35 |
2020-08-25 | 8.91 | 8.51 | 8.8 | 8.8 | 771400.0 | 8.8 |
2020-08-24 | 9.1 | 8.74 | 8.97 | 8.78 | 701000.0 | 8.78 |
2020-08-21 | 9.11 | 8.71 | 9.01 | 8.83 | 768600.0 | 8.83 |
2020-08-20 | 9.27 | 9.01 | 9.06 | 9.17 | 754500.0 | 9.17 |
2020-08-19 | 9.54 | 9.04 | 9.47 | 9.08 | 808000.0 | 9.08 |
2020-08-18 | 10.04 | 9.42 | 9.97 | 9.54 | 802900.0 | 9.54 |
2020-08-17 | 9.76 | 9.26 | 9.46 | 9.75 | 1153400.0 | 9.75 |
2020-08-14 | 9.17 | 8.86 | 9.09 | 9.07 | 806700.0 | 9.07 |
2020-08-13 | 9.3 | 8.8 | 8.8 | 9.12 | 1378200.0 | 9.12 |
2020-08-12 | 9.24 | 8.64 | 8.8 | 8.95 | 850200.0 | 8.95 |
2020-08-11 | 9.08 | 8.37 | 8.98 | 8.64 | 1894900.0 | 8.64 |
2020-08-10 | 9.99 | 9.4 | 9.85 | 9.42 | 855000.0 | 9.42 |
2020-08-07 | 9.94 | 9.43 | 9.85 | 9.61 | 867900.0 | 9.61 |
2020-08-06 | 10.5 | 9.76 | 10.4 | 10.08 | 1382000.0 | 10.08 |
2020-08-05 | 10.94 | 10.07 | 10.9 | 10.24 | 1216900.0 | 10.24 |
2020-08-04 | 10.52 | 9.86 | 10.05 | 10.52 | 1053500.0 | 10.52 |
2020-08-03 | 10.09 | 9.62 | 10.01 | 10.05 | 517500.0 | 10.05 |
2020-07-31 | 10.15 | 9.65 | 9.69 | 9.98 | 795300.0 | 9.98 |
2020-07-30 | 9.89 | 9.5 | 9.76 | 9.61 | 782300.0 | 9.61 |
2020-07-29 | 10.34 | 9.78 | 10.33 | 9.96 | 875400.0 | 9.96 |
2020-07-28 | 10.69 | 10.11 | 10.6 | 10.19 | 943100.0 | 10.19 |
2020-07-27 | 10.78 | 10.23 | 10.66 | 10.48 | 1321200.0 | 10.48 |
2020-07-24 | 10.5 | 9.87 | 10.5 | 9.97 | 919400.0 | 9.97 |
2020-07-23 | 10.78 | 9.89 | 10.74 | 10.19 | 1190600.0 | 10.19 |
2020-07-22 | 11.12 | 10.52 | 11.12 | 10.75 | 1404600.0 | 10.75 |
2020-07-21 | 10.88 | 10.25 | 10.7 | 10.46 | 1723900.0 | 10.46 |
2020-07-20 | 10.2 | 9.16 | 9.24 | 10.08 | 1635000.0 | 10.08 |
2020-07-17 | 9.18 | 8.8 | 8.95 | 9.06 | 648400.0 | 9.06 |
2020-07-16 | 9.12 | 8.79 | 9.08 | 8.9 | 504000.0 | 8.9 |
2020-07-15 | 9.22 | 8.68 | 9.0 | 9.16 | 641100.0 | 9.16 |
2020-07-14 | 8.97 | 8.51 | 8.66 | 8.94 | 523800.0 | 8.94 |
2020-07-13 | 9.5 | 8.66 | 9.26 | 8.71 | 830400.0 | 8.71 |
2020-07-10 | 9.44 | 8.94 | 9.44 | 9.06 | 664200.0 | 9.06 |
2020-07-09 | 9.74 | 9.04 | 9.54 | 9.35 | 944600.0 | 9.35 |
2020-07-08 | 9.47 | 9.09 | 9.14 | 9.38 | 1192300.0 | 9.38 |
2020-07-07 | 9.03 | 8.78 | 8.88 | 8.98 | 705300.0 | 8.98 |
2020-07-06 | 9.27 | 8.8 | 9.23 | 8.87 | 700800.0 | 8.87 |
2020-07-02 | 9.45 | 9.03 | 9.05 | 9.06 | 683000.0 | 9.06 |
2020-07-01 | 9.1 | 8.69 | 8.69 | 9.02 | 515500.0 | 9.02 |
2020-06-30 | 9.26 | 8.43 | 8.6 | 9.16 | 1391600.0 | 9.16 |
2020-06-29 | 8.8 | 8.38 | 8.77 | 8.61 | 575900.0 | 8.61 |
2020-06-26 | 8.76 | 8.23 | 8.47 | 8.75 | 663600.0 | 8.75 |
2020-06-25 | 8.54 | 8.28 | 8.42 | 8.54 | 419100.0 | 8.54 |
2020-06-24 | 8.93 | 8.41 | 8.87 | 8.48 | 692300.0 | 8.48 |
2020-06-23 | 8.95 | 8.61 | 8.75 | 8.93 | 743400.0 | 8.93 |
2020-06-22 | 8.85 | 8.35 | 8.35 | 8.58 | 1061800.0 | 8.58 |
2020-06-19 | 8.49 | 8.0 | 8.1 | 8.24 | 2494600.0 | 8.24 |
2020-06-18 | 8.25 | 7.91 | 8.1 | 7.95 | 569900.0 | 7.95 |
2020-06-17 | 8.35 | 8.06 | 8.22 | 8.12 | 502100.0 | 8.12 |
2020-06-16 | 8.73 | 8.0 | 8.73 | 8.21 | 1041700.0 | 8.21 |
2020-06-15 | 8.66 | 7.81 | 8.0 | 8.65 | 884300.0 | 8.65 |
2020-06-12 | 8.74 | 8.08 | 8.57 | 8.23 | 963500.0 | 8.23 |
2020-06-11 | 9.4 | 8.12 | 9.35 | 8.26 | 1334400.0 | 8.26 |
2020-06-10 | 9.47 | 8.82 | 9.09 | 9.43 | 961300.0 | 9.43 |
2020-06-09 | 9.13 | 8.87 | 9.1 | 8.93 | 697500.0 | 8.93 |
2020-06-08 | 9.18 | 8.57 | 8.87 | 9.07 | 900100.0 | 9.07 |
2020-06-05 | 8.81 | 8.3 | 8.65 | 8.77 | 1302400.0 | 8.77 |
2020-06-04 | 9.06 | 8.65 | 8.66 | 9.03 | 878800.0 | 9.03 |
2020-06-03 | 9.03 | 8.51 | 8.84 | 8.6 | 877400.0 | 8.6 |
2020-06-02 | 9.69 | 8.91 | 9.69 | 8.98 | 1170800.0 | 8.98 |
2020-06-01 | 9.56 | 9.1 | 9.15 | 9.56 | 1184300.0 | 9.56 |
2020-05-29 | 8.93 | 8.39 | 8.44 | 8.93 | 1189600.0 | 8.93 |
2020-05-28 | 8.45 | 7.95 | 8.31 | 8.12 | 816100.0 | 8.12 |
2020-05-27 | 8.18 | 7.6 | 7.8 | 8.15 | 1373300.0 | 8.15 |
2020-05-26 | 8.8 | 7.95 | 8.8 | 8.05 | 988000.0 | 8.05 |
2020-05-22 | 8.92 | 8.57 | 8.8 | 8.59 | 587100.0 | 8.59 |
2020-05-21 | 8.81 | 8.23 | 8.71 | 8.67 | 858600.0 | 8.67 |
2020-05-20 | 8.92 | 8.53 | 8.9 | 8.89 | 942400.0 | 8.89 |
2020-05-19 | 9.1 | 8.57 | 9.09 | 8.7 | 1910800.0 | 8.7 |
2020-05-18 | 9.18 | 8.32 | 8.5 | 8.83 | 1342900.0 | 8.83 |
2020-05-15 | 8.13 | 7.56 | 7.95 | 8.07 | 2198800.0 | 8.07 |
2020-05-14 | 7.58 | 6.94 | 7.16 | 7.3 | 1592000.0 | 7.3 |
2020-05-13 | 7.36 | 6.85 | 7.15 | 7.14 | 1009900.0 | 7.14 |
2020-05-12 | 7.56 | 6.95 | 7.27 | 7.0 | 723400.0 | 7.0 |
2020-05-11 | 7.66 | 7.02 | 7.65 | 7.15 | 1000000.0 | 7.15 |
2020-05-08 | 8.29 | 7.6 | 8.1 | 7.65 | 1125600.0 | 7.65 |
2020-05-07 | 8.15 | 7.15 | 7.26 | 7.9 | 1336800.0 | 7.9 |
2020-05-06 | 7.12 | 6.84 | 7.01 | 7.11 | 497300.0 | 7.11 |
2020-05-05 | 7.19 | 6.68 | 6.75 | 7.11 | 742800.0 | 7.11 |
2020-05-04 | 6.87 | 6.68 | 6.79 | 6.77 | 614100.0 | 6.77 |
2020-05-01 | 6.78 | 6.21 | 6.42 | 6.77 | 1269500.0 | 6.77 |
2020-04-30 | 7.07 | 6.47 | 7.05 | 6.53 | 1008100.0 | 6.53 |
2020-04-29 | 7.34 | 6.87 | 7.34 | 7.07 | 1215900.0 | 7.07 |
2020-04-28 | 7.25 | 6.79 | 7.2 | 7.17 | 1329900.0 | 7.17 |
2020-04-27 | 6.96 | 6.52 | 6.68 | 6.9 | 886100.0 | 6.9 |
2020-04-24 | 7.04 | 6.43 | 6.89 | 6.62 | 836600.0 | 6.62 |
2020-04-23 | 7.07 | 6.46 | 6.59 | 6.78 | 1431900.0 | 6.78 |
2020-04-22 | 6.55 | 6.1 | 6.17 | 6.41 | 1071100.0 | 6.41 |
2020-04-21 | 6.06 | 5.57 | 5.57 | 6.01 | 747900.0 | 6.01 |
2020-04-20 | 5.92 | 5.62 | 5.63 | 5.72 | 645100.0 | 5.72 |
2020-04-17 | 5.86 | 5.61 | 5.69 | 5.68 | 516100.0 | 5.68 |
2020-04-16 | 6.11 | 5.61 | 5.83 | 5.87 | 762800.0 | 5.87 |
2020-04-15 | 6.0 | 5.56 | 6.0 | 5.84 | 708200.0 | 5.84 |
2020-04-14 | 6.6 | 6.02 | 6.6 | 6.06 | 1718200.0 | 6.06 |
2020-04-13 | 6.33 | 5.48 | 5.64 | 6.21 | 1341100.0 | 6.21 |
2020-04-09 | 5.72 | 5.39 | 5.46 | 5.53 | 1010100.0 | 5.53 |
2020-04-08 | 5.39 | 5.12 | 5.28 | 5.26 | 316000.0 | 5.26 |
2020-04-07 | 5.59 | 5.22 | 5.35 | 5.29 | 524600.0 | 5.29 |
2020-04-06 | 5.34 | 4.78 | 4.84 | 5.29 | 710900.0 | 5.29 |
2020-04-03 | 5.3 | 4.66 | 5.13 | 4.69 | 772000.0 | 4.69 |
2020-04-02 | 5.53 | 5.1 | 5.3 | 5.12 | 592000.0 | 5.12 |
2020-04-01 | 5.26 | 4.85 | 5.1 | 5.22 | 895700.0 | 5.22 |
2020-03-31 | 5.45 | 4.98 | 4.98 | 5.22 | 378500.0 | 5.22 |
2020-03-30 | 5.6 | 4.8 | 5.32 | 5.15 | 877600.0 | 5.15 |
2020-03-27 | 5.86 | 5.21 | 5.68 | 5.37 | 719000.0 | 5.37 |
2020-03-26 | 6.49 | 5.71 | 6.25 | 5.75 | 935000.0 | 5.75 |
2020-03-25 | 6.43 | 5.81 | 6.11 | 6.14 | 1702800.0 | 6.14 |
2020-03-24 | 6.18 | 5.35 | 6.0 | 6.04 | 2188000.0 | 6.04 |
2020-03-23 | 5.39 | 4.68 | 5.37 | 5.09 | 1543000.0 | 5.09 |
2020-03-20 | 5.57 | 4.9 | 5.09 | 5.18 | 12406800.0 | 5.18 |
2020-03-19 | 5.16 | 4.18 | 4.51 | 4.76 | 2231700.0 | 4.76 |
2020-03-18 | 5.09 | 4.21 | 4.54 | 4.45 | 2630600.0 | 4.45 |
2020-03-17 | 4.91 | 4.06 | 4.26 | 4.64 | 1536200.0 | 4.64 |
2020-03-16 | 4.79 | 3.28 | 3.6 | 4.34 | 2139000.0 | 4.34 |
2020-03-13 | 4.65 | 3.92 | 4.57 | 4.29 | 1582700.0 | 4.29 |
2020-03-12 | 5.16 | 3.93 | 4.04 | 4.43 | 1720300.0 | 4.43 |
2020-03-11 | 6.23 | 5.2 | 6.23 | 5.3 | 1753300.0 | 5.3 |
2020-03-10 | 6.67 | 5.96 | 6.51 | 6.38 | 979800.0 | 6.38 |
2020-03-09 | 6.75 | 6.25 | 6.49 | 6.44 | 610600.0 | 6.44 |
2020-03-06 | 7.24 | 6.68 | 7.12 | 6.97 | 680900.0 | 6.97 |
2020-03-05 | 7.18 | 6.78 | 7.05 | 7.11 | 704400.0 | 7.11 |
2020-03-04 | 7.01 | 6.61 | 7.0 | 6.89 | 497500.0 | 6.89 |
2020-03-03 | 7.13 | 6.65 | 7.04 | 6.83 | 1419800.0 | 6.83 |
2020-03-02 | 6.6 | 6.09 | 6.56 | 6.55 | 855000.0 | 6.55 |
2020-02-28 | 6.6 | 5.99 | 6.42 | 6.37 | 1904000.0 | 6.37 |
2020-02-27 | 7.55 | 6.84 | 7.54 | 6.94 | 1294200.0 | 6.94 |
2020-02-26 | 7.65 | 7.33 | 7.63 | 7.39 | 773700.0 | 7.39 |
2020-02-25 | 7.94 | 7.56 | 7.68 | 7.64 | 1014300.0 | 7.64 |
2020-02-24 | 8.3 | 7.6 | 8.25 | 7.75 | 1297500.0 | 7.75 |
2020-02-21 | 8.22 | 7.61 | 7.65 | 8.07 | 1182400.0 | 8.07 |
2020-02-20 | 7.66 | 7.45 | 7.54 | 7.53 | 622500.0 | 7.53 |
2020-02-19 | 7.53 | 7.37 | 7.53 | 7.47 | 906200.0 | 7.47 |
2020-02-18 | 7.6 | 6.72 | 6.77 | 7.42 | 1897300.0 | 7.42 |