名前 | Sierra Metals Inc. Common Stock |
ティッカー | SMTS |
国 | nan |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.31 | 2.95 | 3.3 | 2.97 | 2471900.0 | 2.97 |
2021-02-12 | 3.34 | 3.23 | 3.32 | 3.3 | 452900.0 | 3.3 |
2021-02-11 | 3.5 | 3.32 | 3.42 | 3.34 | 435300.0 | 3.34 |
2021-02-10 | 3.43 | 3.27 | 3.4 | 3.37 | 486100.0 | 3.37 |
2021-02-09 | 3.5 | 3.33 | 3.4 | 3.39 | 439400.0 | 3.39 |
2021-02-08 | 3.59 | 3.4 | 3.42 | 3.42 | 819900.0 | 3.42 |
2021-02-05 | 3.4 | 3.25 | 3.28 | 3.4 | 356500.0 | 3.4 |
2021-02-04 | 3.47 | 3.25 | 3.47 | 3.28 | 356200.0 | 3.28 |
2021-02-03 | 3.41 | 3.28 | 3.35 | 3.41 | 305500.0 | 3.41 |
2021-02-02 | 3.44 | 3.3 | 3.44 | 3.36 | 485800.0 | 3.36 |
2021-02-01 | 3.52 | 3.28 | 3.45 | 3.44 | 1019000.0 | 3.44 |
2021-01-29 | 3.39 | 3.11 | 3.27 | 3.12 | 324900.0 | 3.12 |
2021-01-28 | 3.32 | 3.15 | 3.19 | 3.19 | 784100.0 | 3.19 |
2021-01-27 | 3.28 | 3.03 | 3.22 | 3.22 | 500100.0 | 3.22 |
2021-01-26 | 3.46 | 3.28 | 3.45 | 3.31 | 530000.0 | 3.31 |
2021-01-25 | 3.81 | 3.26 | 3.77 | 3.36 | 778800.0 | 3.36 |
2021-01-22 | 3.61 | 3.29 | 3.61 | 3.4 | 1077800.0 | 3.4 |
2021-01-21 | 3.82 | 3.5 | 3.77 | 3.67 | 980600.0 | 3.67 |
2021-01-20 | 3.75 | 3.52 | 3.69 | 3.74 | 389800.0 | 3.74 |
2021-01-19 | 3.71 | 3.52 | 3.56 | 3.62 | 742800.0 | 3.62 |
2021-01-15 | 3.7 | 3.5 | 3.7 | 3.61 | 530200.0 | 3.61 |
2021-01-14 | 3.8 | 3.56 | 3.7 | 3.7 | 550800.0 | 3.7 |
2021-01-13 | 3.87 | 3.62 | 3.74 | 3.7 | 420500.0 | 3.7 |
2021-01-12 | 3.79 | 3.51 | 3.79 | 3.7 | 563700.0 | 3.7 |
2021-01-11 | 3.83 | 3.4 | 3.4 | 3.8 | 1102000.0 | 3.8 |
2021-01-08 | 3.44 | 3.21 | 3.4 | 3.32 | 1911600.0 | 3.32 |
2021-01-07 | 3.35 | 3.16 | 3.23 | 3.33 | 293200.0 | 3.33 |
2021-01-06 | 3.4 | 3.12 | 3.4 | 3.22 | 655100.0 | 3.22 |
2021-01-05 | 3.47 | 3.31 | 3.4 | 3.4 | 408900.0 | 3.4 |
2021-01-04 | 3.58 | 3.3 | 3.43 | 3.32 | 774900.0 | 3.32 |
2020-12-31 | 3.47 | 3.2 | 3.25 | 3.32 | 491100.0 | 3.32 |
2020-12-30 | 3.46 | 3.2 | 3.25 | 3.39 | 384700.0 | 3.39 |
2020-12-29 | 3.55 | 3.15 | 3.3 | 3.25 | 1400200.0 | 3.25 |
2020-12-28 | 3.21 | 3.03 | 3.16 | 3.07 | 195200.0 | 3.07 |
2020-12-24 | 3.18 | 3.04 | 3.16 | 3.08 | 86000.0 | 3.08 |
2020-12-23 | 3.25 | 3.05 | 3.08 | 3.11 | 283300.0 | 3.11 |
2020-12-22 | 3.11 | 3.03 | 3.04 | 3.07 | 241000.0 | 3.07 |
2020-12-21 | 3.15 | 3.0 | 3.04 | 3.04 | 416500.0 | 3.04 |
2020-12-18 | 3.35 | 3.01 | 3.35 | 3.07 | 483900.0 | 3.07 |
2020-12-17 | 3.33 | 3.18 | 3.19 | 3.3 | 411400.0 | 3.3 |
2020-12-16 | 3.31 | 3.1 | 3.27 | 3.15 | 482100.0 | 3.15 |
2020-12-15 | 3.28 | 3.03 | 3.24 | 3.22 | 438400.0 | 3.22 |
2020-12-14 | 3.41 | 3.02 | 3.35 | 3.17 | 393900.0 | 3.17 |
2020-12-11 | 3.42 | 3.0 | 3.08 | 3.21 | 653000.0 | 3.21 |
2020-12-10 | 3.43 | 2.96 | 2.97 | 3.25 | 1322300.0 | 3.25 |
2020-12-09 | 3.03 | 2.94 | 3.0 | 2.95 | 336100.0 | 2.95 |
2020-12-08 | 3.05 | 2.95 | 3.0 | 3.0 | 337200.0 | 3.0 |
2020-12-07 | 3.0 | 2.9 | 2.94 | 2.98 | 279600.0 | 2.98 |
2020-12-04 | 2.94 | 2.89 | 2.94 | 2.93 | 162000.0 | 2.93 |
2020-12-03 | 2.95 | 2.88 | 2.89 | 2.91 | 250100.0 | 2.91 |
2020-12-02 | 3.0 | 2.79 | 3.0 | 2.89 | 326100.0 | 2.89 |
2020-12-01 | 3.09 | 2.89 | 3.08 | 2.94 | 355400.0 | 2.94 |
2020-11-30 | 3.05 | 2.88 | 3.05 | 3.0 | 311100.0 | 3.0 |
2020-11-27 | 3.06 | 2.88 | 2.99 | 2.95 | 519300.0 | 2.95 |
2020-11-25 | 3.04 | 2.85 | 3.04 | 2.92 | 359000.0 | 2.92 |
2020-11-24 | 3.08 | 2.77 | 2.88 | 2.88 | 605400.0 | 2.88 |
2020-11-23 | 2.96 | 2.8 | 2.9 | 2.85 | 502100.0 | 2.85 |
2020-11-20 | 3.29 | 2.7 | 3.25 | 2.82 | 1118100.0 | 2.82 |
2020-11-19 | 3.04 | 2.59 | 2.61 | 3.04 | 940000.0 | 3.04 |
2020-11-18 | 2.7 | 2.56 | 2.66 | 2.6 | 243700.0 | 2.6 |
2020-11-17 | 2.67 | 2.44 | 2.49 | 2.61 | 328900.0 | 2.61 |
2020-11-16 | 2.47 | 2.29 | 2.46 | 2.45 | 323800.0 | 2.45 |
2020-11-13 | 2.42 | 2.33 | 2.42 | 2.35 | 235300.0 | 2.35 |
2020-11-12 | 2.4 | 2.27 | 2.33 | 2.39 | 356100.0 | 2.39 |
2020-11-11 | 2.25 | 2.07 | 2.14 | 2.23 | 86800.0 | 2.23 |
2020-11-10 | 2.15 | 2.06 | 2.13 | 2.11 | 86300.0 | 2.11 |
2020-11-09 | 2.28 | 2.1 | 2.22 | 2.13 | 220500.0 | 2.13 |
2020-11-06 | 2.2 | 2.04 | 2.15 | 2.16 | 161000.0 | 2.16 |
2020-11-05 | 2.19 | 2.07 | 2.1 | 2.12 | 288300.0 | 2.12 |
2020-11-04 | 2.1 | 2.0 | 2.07 | 2.1 | 183700.0 | 2.1 |
2020-11-03 | 2.09 | 1.87 | 1.9 | 2.06 | 196600.0 | 2.06 |
2020-11-02 | 1.94 | 1.87 | 1.89 | 1.88 | 89500.0 | 1.88 |
2020-10-30 | 1.89 | 1.77 | 1.8 | 1.85 | 80200.0 | 1.85 |
2020-10-29 | 1.94 | 1.8 | 1.81 | 1.84 | 103300.0 | 1.84 |
2020-10-28 | 1.84 | 1.72 | 1.79 | 1.83 | 175100.0 | 1.83 |
2020-10-27 | 1.89 | 1.82 | 1.82 | 1.87 | 75400.0 | 1.87 |
2020-10-26 | 1.92 | 1.81 | 1.82 | 1.85 | 174900.0 | 1.85 |
2020-10-23 | 1.94 | 1.75 | 1.94 | 1.89 | 499400.0 | 1.89 |
2020-10-22 | 2.41 | 1.83 | 2.3 | 1.97 | 2005600.0 | 1.97 |
2020-10-21 | 2.19 | 1.73 | 1.93 | 2.15 | 1256400.0 | 2.15 |
2020-10-20 | 1.69 | 1.6 | 1.6 | 1.66 | 61700.0 | 1.66 |
2020-10-19 | 1.63 | 1.58 | 1.59 | 1.61 | 51800.0 | 1.61 |
2020-10-16 | 1.62 | 1.54 | 1.55 | 1.59 | 42100.0 | 1.59 |
2020-10-15 | 1.65 | 1.51 | 1.65 | 1.54 | 97800.0 | 1.54 |
2020-10-14 | 1.58 | 1.5 | 1.5 | 1.56 | 105200.0 | 1.56 |
2020-10-13 | 1.5 | 1.42 | 1.44 | 1.49 | 49800.0 | 1.49 |
2020-10-12 | 1.51 | 1.45 | 1.49 | 1.46 | 21600.0 | 1.46 |
2020-10-09 | 1.53 | 1.5 | 1.53 | 1.5 | 23700.0 | 1.5 |
2020-10-08 | 1.53 | 1.47 | 1.53 | 1.49 | 15200.0 | 1.49 |
2020-10-07 | 1.66 | 1.47 | 1.47 | 1.51 | 211100.0 | 1.51 |
2020-10-06 | 1.51 | 1.44 | 1.51 | 1.47 | 35700.0 | 1.47 |
2020-10-05 | 1.51 | 1.44 | 1.51 | 1.44 | 20100.0 | 1.44 |
2020-10-02 | 1.49 | 1.43 | 1.43 | 1.47 | 57600.0 | 1.47 |
2020-10-01 | 1.48 | 1.44 | 1.45 | 1.47 | 33100.0 | 1.47 |
2020-09-30 | 1.47 | 1.42 | 1.45 | 1.47 | 35100.0 | 1.47 |
2020-09-29 | 1.49 | 1.42 | 1.47 | 1.46 | 58100.0 | 1.46 |
2020-09-28 | 1.48 | 1.43 | 1.43 | 1.48 | 35800.0 | 1.48 |
2020-09-25 | 1.43 | 1.38 | 1.38 | 1.43 | 18100.0 | 1.43 |
2020-09-24 | 1.47 | 1.38 | 1.39 | 1.39 | 98700.0 | 1.39 |
2020-09-23 | 1.5 | 1.4 | 1.5 | 1.4 | 47000.0 | 1.4 |
2020-09-22 | 1.52 | 1.38 | 1.38 | 1.49 | 87000.0 | 1.49 |
2020-09-21 | 1.45 | 1.39 | 1.45 | 1.39 | 114900.0 | 1.39 |
2020-09-18 | 1.5 | 1.45 | 1.48 | 1.47 | 61900.0 | 1.47 |
2020-09-17 | 1.57 | 1.48 | 1.55 | 1.48 | 60500.0 | 1.48 |
2020-09-16 | 1.57 | 1.52 | 1.52 | 1.55 | 32900.0 | 1.55 |
2020-09-15 | 1.59 | 1.5 | 1.59 | 1.53 | 39000.0 | 1.53 |
2020-09-14 | 1.62 | 1.48 | 1.62 | 1.49 | 106200.0 | 1.49 |
2020-09-11 | 1.57 | 1.51 | 1.55 | 1.52 | 38300.0 | 1.52 |
2020-09-10 | 1.57 | 1.48 | 1.57 | 1.51 | 47100.0 | 1.51 |
2020-09-09 | 1.57 | 1.47 | 1.57 | 1.55 | 37400.0 | 1.55 |
2020-09-08 | 1.52 | 1.48 | 1.5 | 1.51 | 28300.0 | 1.51 |
2020-09-04 | 1.54 | 1.45 | 1.5 | 1.54 | 100400.0 | 1.54 |
2020-09-03 | 1.67 | 1.51 | 1.67 | 1.52 | 119600.0 | 1.52 |
2020-09-02 | 1.73 | 1.64 | 1.73 | 1.65 | 71800.0 | 1.65 |
2020-09-01 | 1.71 | 1.61 | 1.61 | 1.68 | 122000.0 | 1.68 |
2020-08-31 | 1.66 | 1.53 | 1.53 | 1.63 | 219800.0 | 1.63 |
2020-08-28 | 1.59 | 1.51 | 1.52 | 1.55 | 51000.0 | 1.55 |
2020-08-27 | 1.61 | 1.51 | 1.57 | 1.54 | 127200.0 | 1.54 |
2020-08-26 | 1.64 | 1.48 | 1.51 | 1.59 | 189800.0 | 1.59 |
2020-08-25 | 1.58 | 1.52 | 1.57 | 1.54 | 160900.0 | 1.54 |
2020-08-24 | 1.67 | 1.56 | 1.67 | 1.57 | 230500.0 | 1.57 |
2020-08-21 | 1.7 | 1.61 | 1.7 | 1.67 | 115700.0 | 1.67 |
2020-08-20 | 1.68 | 1.61 | 1.65 | 1.68 | 226200.0 | 1.68 |
2020-08-19 | 1.72 | 1.64 | 1.72 | 1.65 | 114800.0 | 1.65 |
2020-08-18 | 1.68 | 1.62 | 1.65 | 1.68 | 293300.0 | 1.68 |
2020-08-17 | 1.73 | 1.65 | 1.7 | 1.65 | 206400.0 | 1.65 |
2020-08-14 | 1.72 | 1.62 | 1.63 | 1.66 | 209300.0 | 1.66 |
2020-08-13 | 1.75 | 1.61 | 1.64 | 1.72 | 189500.0 | 1.72 |
2020-08-12 | 1.69 | 1.61 | 1.69 | 1.66 | 80900.0 | 1.66 |
2020-08-11 | 1.68 | 1.59 | 1.67 | 1.59 | 355800.0 | 1.59 |
2020-08-10 | 1.75 | 1.65 | 1.74 | 1.69 | 173200.0 | 1.69 |
2020-08-07 | 1.68 | 1.61 | 1.62 | 1.66 | 101900.0 | 1.66 |
2020-08-06 | 1.73 | 1.6 | 1.73 | 1.67 | 196300.0 | 1.67 |
2020-08-05 | 1.7 | 1.57 | 1.62 | 1.62 | 273900.0 | 1.62 |
2020-08-04 | 1.63 | 1.53 | 1.59 | 1.6 | 248200.0 | 1.6 |
2020-08-03 | 1.66 | 1.52 | 1.66 | 1.53 | 145200.0 | 1.53 |
2020-07-31 | 1.65 | 1.54 | 1.56 | 1.59 | 223500.0 | 1.59 |
2020-07-30 | 1.66 | 1.52 | 1.63 | 1.56 | 145100.0 | 1.56 |
2020-07-29 | 1.71 | 1.54 | 1.71 | 1.63 | 183600.0 | 1.63 |
2020-07-28 | 1.79 | 1.61 | 1.76 | 1.7 | 221100.0 | 1.7 |
2020-07-27 | 1.76 | 1.55 | 1.58 | 1.76 | 342000.0 | 1.76 |
2020-07-24 | 1.57 | 1.48 | 1.53 | 1.51 | 268000.0 | 1.51 |
2020-07-23 | 1.72 | 1.52 | 1.61 | 1.53 | 367500.0 | 1.53 |
2020-07-22 | 1.8 | 1.53 | 1.75 | 1.61 | 859300.0 | 1.61 |
2020-07-21 | 1.64 | 1.37 | 1.38 | 1.6 | 699200.0 | 1.6 |
2020-07-20 | 1.36 | 1.2 | 1.23 | 1.31 | 371900.0 | 1.31 |
2020-07-17 | 1.28 | 1.22 | 1.28 | 1.24 | 155700.0 | 1.24 |
2020-07-16 | 1.31 | 1.26 | 1.3 | 1.26 | 99100.0 | 1.26 |
2020-07-15 | 1.27 | 1.2 | 1.26 | 1.24 | 140100.0 | 1.24 |
2020-07-14 | 1.25 | 1.17 | 1.2 | 1.24 | 92000.0 | 1.24 |
2020-07-13 | 1.3 | 1.2 | 1.28 | 1.21 | 216200.0 | 1.21 |
2020-07-10 | 1.29 | 1.22 | 1.28 | 1.25 | 142500.0 | 1.25 |
2020-07-09 | 1.31 | 1.2 | 1.29 | 1.22 | 316700.0 | 1.22 |
2020-07-08 | 1.37 | 1.23 | 1.33 | 1.25 | 288500.0 | 1.25 |
2020-07-07 | 1.29 | 1.18 | 1.18 | 1.25 | 197900.0 | 1.25 |
2020-07-06 | 1.32 | 1.18 | 1.3 | 1.19 | 372500.0 | 1.19 |
2020-07-02 | 1.33 | 1.22 | 1.26 | 1.27 | 227200.0 | 1.27 |
2020-07-01 | 1.28 | 1.15 | 1.22 | 1.25 | 333200.0 | 1.25 |
2020-06-30 | 1.45 | 1.1 | 1.12 | 1.27 | 1112700.0 | 1.27 |
2020-06-29 | 1.35 | 1.1 | 1.35 | 1.1 | 579500.0 | 1.1 |
2020-06-26 | 1.44 | 1.27 | 1.36 | 1.29 | 369100.0 | 1.29 |
2020-06-25 | 1.45 | 1.3 | 1.32 | 1.38 | 676100.0 | 1.38 |
2020-06-24 | 1.44 | 1.24 | 1.3 | 1.32 | 930600.0 | 1.32 |
2020-06-23 | 2.1 | 1.35 | 1.56 | 1.44 | 3547000.0 | 1.44 |
2020-06-22 | 2.75 | 0.99 | 1.07 | 1.7 | 31125100.0 | 1.7 |
2020-06-19 | 1.3 | 0.76 | 0.76 | 1.09 | 5147200.0 | 1.09 |
2020-06-18 | 0.81 | 0.74 | 0.77 | 0.76 | 243500.0 | 0.76 |
2020-06-17 | 0.81 | 0.74 | 0.77 | 0.75 | 174400.0 | 0.75 |
2020-06-16 | 0.84 | 0.78 | 0.84 | 0.78 | 85100.0 | 0.78 |
2020-06-15 | 0.95 | 0.78 | 0.95 | 0.83 | 58100.0 | 0.83 |
2020-06-12 | 0.9 | 0.86 | 0.9 | 0.87 | 27300.0 | 0.87 |
2020-06-11 | 0.92 | 0.82 | 0.92 | 0.87 | 98300.0 | 0.87 |
2020-06-10 | 0.97 | 0.89 | 0.93 | 0.91 | 153000.0 | 0.91 |
2020-06-09 | 0.92 | 0.82 | 0.92 | 0.89 | 97400.0 | 0.89 |
2020-06-08 | 0.9 | 0.85 | 0.86 | 0.89 | 106400.0 | 0.89 |
2020-06-05 | 0.85 | 0.8 | 0.85 | 0.83 | 118100.0 | 0.83 |
2020-06-04 | 0.83 | 0.77 | 0.83 | 0.79 | 49900.0 | 0.79 |
2020-06-03 | 0.82 | 0.74 | 0.82 | 0.79 | 127600.0 | 0.79 |
2020-06-02 | 0.85 | 0.81 | 0.83 | 0.82 | 36000.0 | 0.82 |
2020-06-01 | 0.84 | 0.81 | 0.81 | 0.82 | 40300.0 | 0.82 |
2020-05-29 | 0.81 | 0.77 | 0.8 | 0.8 | 42700.0 | 0.8 |
2020-05-28 | 0.8 | 0.75 | 0.78 | 0.76 | 33000.0 | 0.76 |
2020-05-27 | 0.77 | 0.73 | 0.76 | 0.74 | 51000.0 | 0.74 |
2020-05-26 | 0.81 | 0.76 | 0.79 | 0.76 | 35200.0 | 0.76 |
2020-05-22 | 0.82 | 0.78 | 0.82 | 0.79 | 35000.0 | 0.79 |
2020-05-21 | 0.85 | 0.77 | 0.82 | 0.78 | 36500.0 | 0.78 |
2020-05-20 | 0.85 | 0.8 | 0.8 | 0.83 | 27000.0 | 0.83 |
2020-05-19 | 0.83 | 0.76 | 0.79 | 0.8 | 58500.0 | 0.8 |
2020-05-18 | 0.88 | 0.74 | 0.76 | 0.82 | 33700.0 | 0.82 |
2020-05-15 | 0.72 | 0.67 | 0.68 | 0.71 | 25500.0 | 0.71 |
2020-05-14 | 0.84 | 0.65 | 0.84 | 0.68 | 68500.0 | 0.68 |
2020-05-13 | 0.81 | 0.7 | 0.8 | 0.7 | 43800.0 | 0.7 |
2020-05-12 | 0.83 | 0.78 | 0.8 | 0.8 | 18000.0 | 0.8 |
2020-05-11 | 0.8 | 0.76 | 0.8 | 0.78 | 24400.0 | 0.78 |
2020-05-08 | 0.81 | 0.76 | 0.81 | 0.77 | 23600.0 | 0.77 |
2020-05-07 | 0.81 | 0.75 | 0.78 | 0.81 | 9400.0 | 0.81 |
2020-05-06 | 0.82 | 0.77 | 0.82 | 0.77 | 4400.0 | 0.77 |
2020-05-05 | 0.81 | 0.8 | 0.81 | 0.81 | 6700.0 | 0.81 |
2020-05-04 | 0.84 | 0.8 | 0.84 | 0.82 | 7000.0 | 0.82 |
2020-05-01 | 0.83 | 0.78 | 0.78 | 0.81 | 14000.0 | 0.81 |
2020-04-30 | 0.85 | 0.79 | 0.84 | 0.79 | 61000.0 | 0.79 |
2020-04-29 | 0.84 | 0.8 | 0.82 | 0.84 | 24700.0 | 0.84 |
2020-04-28 | 0.81 | 0.78 | 0.81 | 0.8 | 12600.0 | 0.8 |
2020-04-27 | 0.84 | 0.76 | 0.84 | 0.8 | 32000.0 | 0.8 |
2020-04-24 | 0.84 | 0.8 | 0.84 | 0.8 | 10100.0 | 0.8 |
2020-04-23 | 0.82 | 0.75 | 0.75 | 0.82 | 15800.0 | 0.82 |
2020-04-22 | 0.8 | 0.68 | 0.78 | 0.8 | 27300.0 | 0.8 |
2020-04-21 | 0.77 | 0.69 | 0.77 | 0.74 | 5400.0 | 0.74 |
2020-04-20 | 0.8 | 0.7 | 0.77 | 0.77 | 52100.0 | 0.77 |
2020-04-17 | 0.76 | 0.74 | 0.74 | 0.75 | 5300.0 | 0.75 |
2020-04-16 | 0.79 | 0.74 | 0.79 | 0.74 | 6600.0 | 0.74 |
2020-04-15 | 0.78 | 0.75 | 0.75 | 0.75 | 14700.0 | 0.75 |
2020-04-14 | 0.81 | 0.77 | 0.81 | 0.79 | 46000.0 | 0.79 |
2020-04-13 | 0.78 | 0.72 | 0.74 | 0.77 | 18500.0 | 0.77 |
2020-04-09 | 0.74 | 0.71 | 0.72 | 0.72 | 56700.0 | 0.72 |
2020-04-08 | 0.73 | 0.7 | 0.71 | 0.72 | 20800.0 | 0.72 |
2020-04-07 | 0.8 | 0.7 | 0.8 | 0.72 | 17100.0 | 0.72 |
2020-04-06 | 0.73 | 0.7 | 0.7 | 0.71 | 27500.0 | 0.71 |
2020-04-03 | 0.73 | 0.68 | 0.71 | 0.69 | 6200.0 | 0.69 |
2020-04-02 | 0.78 | 0.7 | 0.78 | 0.71 | 8800.0 | 0.71 |
2020-04-01 | 0.79 | 0.73 | 0.79 | 0.73 | 12400.0 | 0.73 |
2020-03-31 | 0.8 | 0.71 | 0.72 | 0.8 | 12600.0 | 0.8 |
2020-03-30 | 0.81 | 0.69 | 0.74 | 0.69 | 25900.0 | 0.69 |
2020-03-27 | 0.8 | 0.73 | 0.73 | 0.75 | 23300.0 | 0.75 |
2020-03-26 | 0.79 | 0.64 | 0.69 | 0.71 | 29500.0 | 0.71 |
2020-03-25 | 0.82 | 0.71 | 0.82 | 0.71 | 43300.0 | 0.71 |
2020-03-24 | 0.81 | 0.71 | 0.75 | 0.74 | 14500.0 | 0.74 |
2020-03-23 | 0.77 | 0.67 | 0.77 | 0.68 | 9600.0 | 0.68 |
2020-03-20 | 0.84 | 0.73 | 0.75 | 0.77 | 19100.0 | 0.77 |
2020-03-19 | 0.75 | 0.69 | 0.69 | 0.71 | 6900.0 | 0.71 |
2020-03-18 | 0.95 | 0.59 | 0.9 | 0.65 | 113300.0 | 0.65 |
2020-03-17 | 0.98 | 0.69 | 0.69 | 0.95 | 44400.0 | 0.95 |
2020-03-16 | 0.75 | 0.45 | 0.45 | 0.69 | 41600.0 | 0.69 |
2020-03-13 | 1.36 | 0.84 | 1.36 | 0.86 | 45100.0 | 0.86 |
2020-03-12 | 1.03 | 0.85 | 1.03 | 0.85 | 100000.0 | 0.85 |
2020-03-11 | 1.14 | 1.06 | 1.13 | 1.07 | 77000.0 | 1.07 |
2020-03-10 | 1.16 | 1.1 | 1.11 | 1.11 | 43900.0 | 1.11 |
2020-03-09 | 1.18 | 1.11 | 1.17 | 1.11 | 23700.0 | 1.11 |
2020-03-06 | 1.28 | 1.24 | 1.25 | 1.25 | 22800.0 | 1.25 |
2020-03-05 | 1.26 | 1.25 | 1.25 | 1.26 | 6500.0 | 1.26 |
2020-03-04 | 1.28 | 1.22 | 1.22 | 1.25 | 37600.0 | 1.25 |
2020-03-03 | 1.45 | 1.25 | 1.27 | 1.25 | 31700.0 | 1.25 |
2020-03-02 | 1.33 | 1.25 | 1.33 | 1.25 | 26400.0 | 1.25 |
2020-02-28 | 1.45 | 1.31 | 1.45 | 1.37 | 61000.0 | 1.37 |
2020-02-27 | 1.54 | 1.46 | 1.51 | 1.53 | 27600.0 | 1.53 |
2020-02-26 | 1.58 | 1.53 | 1.58 | 1.55 | 37200.0 | 1.55 |
2020-02-25 | 1.7 | 1.57 | 1.67 | 1.57 | 3000.0 | 1.57 |
2020-02-24 | 1.76 | 1.68 | 1.76 | 1.68 | 13100.0 | 1.68 |
2020-02-21 | 1.75 | 1.67 | 1.67 | 1.75 | 25500.0 | 1.75 |
2020-02-20 | 1.65 | 1.62 | 1.62 | 1.65 | 3800.0 | 1.65 |
2020-02-19 | 1.65 | 1.63 | 1.63 | 1.63 | 17200.0 | 1.63 |
2020-02-18 | 1.62 | 1.55 | 1.55 | 1.61 | 20600.0 | 1.61 |