名前 | Sonim Technologies Inc. Common Stock |
ティッカー | SONM |
国 | United States |
上場年 | 2019.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.7 | 1.23 | 1.26 | 1.56 | 16453200.0 | 1.56 |
2021-02-12 | 1.22 | 1.11 | 1.2 | 1.18 | 1742400.0 | 1.18 |
2021-02-11 | 1.26 | 1.13 | 1.25 | 1.19 | 2411600.0 | 1.19 |
2021-02-10 | 1.34 | 1.05 | 1.3 | 1.23 | 3725300.0 | 1.23 |
2021-02-09 | 1.34 | 1.21 | 1.22 | 1.23 | 6686200.0 | 1.23 |
2021-02-08 | 1.2 | 1.07 | 1.07 | 1.18 | 5115000.0 | 1.18 |
2021-02-05 | 1.06 | 0.96 | 0.99 | 1.03 | 2365400.0 | 1.03 |
2021-02-04 | 1.05 | 0.97 | 1.0 | 0.99 | 1671100.0 | 0.99 |
2021-02-03 | 1.01 | 0.9 | 0.93 | 1.0 | 3757600.0 | 1.0 |
2021-02-02 | 0.96 | 0.86 | 0.88 | 0.94 | 2644200.0 | 0.94 |
2021-02-01 | 0.87 | 0.81 | 0.87 | 0.85 | 2716100.0 | 0.85 |
2021-01-29 | 0.9 | 0.83 | 0.89 | 0.85 | 2902500.0 | 0.85 |
2021-01-28 | 0.98 | 0.88 | 0.91 | 0.91 | 4999500.0 | 0.91 |
2021-01-27 | 1.0 | 0.83 | 0.91 | 0.94 | 2878400.0 | 0.94 |
2021-01-26 | 1.1 | 0.97 | 1.05 | 1.0 | 4273800.0 | 1.0 |
2021-01-25 | 1.1 | 1.01 | 1.09 | 1.02 | 8243400.0 | 1.02 |
2021-01-22 | 0.94 | 0.87 | 0.92 | 0.94 | 2019400.0 | 0.94 |
2021-01-21 | 0.96 | 0.87 | 0.91 | 0.92 | 4654100.0 | 0.92 |
2021-01-20 | 0.88 | 0.82 | 0.88 | 0.84 | 4157300.0 | 0.84 |
2021-01-19 | 0.91 | 0.86 | 0.9 | 0.87 | 2096000.0 | 0.87 |
2021-01-15 | 0.93 | 0.8 | 0.88 | 0.88 | 4657100.0 | 0.88 |
2021-01-14 | 0.9 | 0.85 | 0.89 | 0.87 | 1713700.0 | 0.87 |
2021-01-13 | 0.9 | 0.8 | 0.81 | 0.87 | 5956600.0 | 0.87 |
2021-01-12 | 0.8 | 0.78 | 0.8 | 0.79 | 835000.0 | 0.79 |
2021-01-11 | 0.79 | 0.76 | 0.77 | 0.78 | 1071300.0 | 0.78 |
2021-01-08 | 0.78 | 0.75 | 0.78 | 0.75 | 751000.0 | 0.75 |
2021-01-07 | 0.78 | 0.75 | 0.77 | 0.78 | 832500.0 | 0.78 |
2021-01-06 | 0.78 | 0.75 | 0.78 | 0.75 | 1399800.0 | 0.75 |
2021-01-05 | 0.77 | 0.74 | 0.75 | 0.77 | 1275100.0 | 0.77 |
2021-01-04 | 0.75 | 0.71 | 0.75 | 0.74 | 852900.0 | 0.74 |
2020-12-31 | 0.75 | 0.71 | 0.75 | 0.72 | 1211700.0 | 0.72 |
2020-12-30 | 0.75 | 0.73 | 0.73 | 0.73 | 1626400.0 | 0.73 |
2020-12-29 | 0.74 | 0.7 | 0.73 | 0.72 | 1959200.0 | 0.72 |
2020-12-28 | 0.73 | 0.65 | 0.68 | 0.69 | 2284900.0 | 0.69 |
2020-12-24 | 0.67 | 0.64 | 0.65 | 0.65 | 454500.0 | 0.65 |
2020-12-23 | 0.65 | 0.61 | 0.61 | 0.64 | 981700.0 | 0.64 |
2020-12-22 | 0.62 | 0.61 | 0.62 | 0.61 | 607500.0 | 0.61 |
2020-12-21 | 0.62 | 0.59 | 0.61 | 0.6 | 660200.0 | 0.6 |
2020-12-18 | 0.62 | 0.6 | 0.62 | 0.62 | 696800.0 | 0.62 |
2020-12-17 | 0.62 | 0.6 | 0.62 | 0.62 | 756200.0 | 0.62 |
2020-12-16 | 0.62 | 0.6 | 0.62 | 0.61 | 448800.0 | 0.61 |
2020-12-15 | 0.63 | 0.61 | 0.62 | 0.62 | 905300.0 | 0.62 |
2020-12-14 | 0.64 | 0.61 | 0.63 | 0.63 | 762700.0 | 0.63 |
2020-12-11 | 0.64 | 0.62 | 0.64 | 0.64 | 713200.0 | 0.64 |
2020-12-10 | 0.64 | 0.61 | 0.63 | 0.64 | 1113600.0 | 0.64 |
2020-12-09 | 0.65 | 0.61 | 0.65 | 0.63 | 1532700.0 | 0.63 |
2020-12-08 | 0.74 | 0.62 | 0.62 | 0.64 | 7197100.0 | 0.64 |
2020-12-07 | 0.63 | 0.59 | 0.62 | 0.61 | 543200.0 | 0.61 |
2020-12-04 | 0.63 | 0.6 | 0.63 | 0.61 | 308600.0 | 0.61 |
2020-12-03 | 0.63 | 0.6 | 0.61 | 0.62 | 328900.0 | 0.62 |
2020-12-02 | 0.62 | 0.6 | 0.6 | 0.61 | 363700.0 | 0.61 |
2020-12-01 | 0.67 | 0.61 | 0.67 | 0.63 | 756900.0 | 0.63 |
2020-11-30 | 0.64 | 0.59 | 0.62 | 0.64 | 927000.0 | 0.64 |
2020-11-27 | 0.62 | 0.58 | 0.6 | 0.62 | 575100.0 | 0.62 |
2020-11-25 | 0.62 | 0.58 | 0.62 | 0.59 | 609100.0 | 0.59 |
2020-11-24 | 0.63 | 0.56 | 0.59 | 0.62 | 762800.0 | 0.62 |
2020-11-23 | 0.62 | 0.56 | 0.62 | 0.58 | 606800.0 | 0.58 |
2020-11-20 | 0.6 | 0.56 | 0.6 | 0.59 | 428500.0 | 0.59 |
2020-11-19 | 0.59 | 0.55 | 0.59 | 0.58 | 483300.0 | 0.58 |
2020-11-18 | 0.62 | 0.54 | 0.55 | 0.58 | 1281600.0 | 0.58 |
2020-11-17 | 0.55 | 0.52 | 0.54 | 0.55 | 321600.0 | 0.55 |
2020-11-16 | 0.55 | 0.5 | 0.51 | 0.54 | 524600.0 | 0.54 |
2020-11-13 | 0.52 | 0.47 | 0.49 | 0.51 | 746000.0 | 0.51 |
2020-11-12 | 0.51 | 0.47 | 0.51 | 0.48 | 790100.0 | 0.48 |
2020-11-11 | 0.54 | 0.48 | 0.52 | 0.52 | 1843600.0 | 0.52 |
2020-11-10 | 0.6 | 0.54 | 0.58 | 0.57 | 869600.0 | 0.57 |
2020-11-09 | 0.58 | 0.54 | 0.55 | 0.58 | 892100.0 | 0.58 |
2020-11-06 | 0.59 | 0.52 | 0.59 | 0.54 | 519300.0 | 0.54 |
2020-11-05 | 0.58 | 0.48 | 0.5 | 0.57 | 860000.0 | 0.57 |
2020-11-04 | 0.51 | 0.47 | 0.5 | 0.49 | 497700.0 | 0.49 |
2020-11-03 | 0.54 | 0.48 | 0.54 | 0.49 | 681700.0 | 0.49 |
2020-11-02 | 0.57 | 0.44 | 0.45 | 0.51 | 2071500.0 | 0.51 |
2020-10-30 | 0.47 | 0.42 | 0.47 | 0.44 | 1574100.0 | 0.44 |
2020-10-29 | 0.5 | 0.47 | 0.5 | 0.47 | 1171100.0 | 0.47 |
2020-10-28 | 0.57 | 0.5 | 0.55 | 0.51 | 1391700.0 | 0.51 |
2020-10-27 | 0.58 | 0.53 | 0.57 | 0.57 | 1368600.0 | 0.57 |
2020-10-26 | 0.58 | 0.55 | 0.58 | 0.55 | 1111800.0 | 0.55 |
2020-10-23 | 0.6 | 0.56 | 0.6 | 0.59 | 856900.0 | 0.59 |
2020-10-22 | 0.6 | 0.54 | 0.56 | 0.59 | 1082700.0 | 0.59 |
2020-10-21 | 0.61 | 0.56 | 0.59 | 0.57 | 913100.0 | 0.57 |
2020-10-20 | 0.61 | 0.57 | 0.6 | 0.58 | 807400.0 | 0.58 |
2020-10-19 | 0.63 | 0.59 | 0.6 | 0.6 | 890900.0 | 0.6 |
2020-10-16 | 0.62 | 0.58 | 0.6 | 0.59 | 1438600.0 | 0.59 |
2020-10-15 | 0.65 | 0.59 | 0.64 | 0.6 | 1845100.0 | 0.6 |
2020-10-14 | 0.67 | 0.63 | 0.66 | 0.64 | 1196000.0 | 0.64 |
2020-10-13 | 0.71 | 0.65 | 0.68 | 0.67 | 2864700.0 | 0.67 |
2020-10-12 | 0.7 | 0.67 | 0.7 | 0.69 | 449900.0 | 0.69 |
2020-10-09 | 0.72 | 0.69 | 0.71 | 0.69 | 404300.0 | 0.69 |
2020-10-08 | 0.71 | 0.7 | 0.71 | 0.7 | 366500.0 | 0.7 |
2020-10-07 | 0.71 | 0.7 | 0.71 | 0.71 | 476500.0 | 0.71 |
2020-10-06 | 0.72 | 0.7 | 0.7 | 0.7 | 262600.0 | 0.7 |
2020-10-05 | 0.71 | 0.69 | 0.71 | 0.7 | 417000.0 | 0.7 |
2020-10-02 | 0.75 | 0.7 | 0.75 | 0.71 | 626000.0 | 0.71 |
2020-10-01 | 0.8 | 0.74 | 0.79 | 0.75 | 452900.0 | 0.75 |
2020-09-30 | 0.79 | 0.77 | 0.77 | 0.78 | 335500.0 | 0.78 |
2020-09-29 | 0.8 | 0.75 | 0.8 | 0.76 | 259500.0 | 0.76 |
2020-09-28 | 0.81 | 0.77 | 0.77 | 0.77 | 351100.0 | 0.77 |
2020-09-25 | 0.79 | 0.75 | 0.77 | 0.76 | 558500.0 | 0.76 |
2020-09-24 | 0.8 | 0.71 | 0.79 | 0.77 | 822200.0 | 0.77 |
2020-09-23 | 0.83 | 0.77 | 0.83 | 0.79 | 443500.0 | 0.79 |
2020-09-22 | 0.84 | 0.82 | 0.83 | 0.83 | 179700.0 | 0.83 |
2020-09-21 | 0.84 | 0.82 | 0.83 | 0.83 | 279300.0 | 0.83 |
2020-09-18 | 0.87 | 0.81 | 0.85 | 0.81 | 974500.0 | 0.81 |
2020-09-17 | 0.86 | 0.84 | 0.85 | 0.84 | 418800.0 | 0.84 |
2020-09-16 | 0.89 | 0.85 | 0.87 | 0.85 | 580400.0 | 0.85 |
2020-09-15 | 0.9 | 0.86 | 0.88 | 0.86 | 276800.0 | 0.86 |
2020-09-14 | 0.91 | 0.87 | 0.88 | 0.87 | 333800.0 | 0.87 |
2020-09-11 | 0.91 | 0.86 | 0.86 | 0.87 | 299200.0 | 0.87 |
2020-09-10 | 0.93 | 0.86 | 0.86 | 0.88 | 370700.0 | 0.88 |
2020-09-09 | 1.03 | 0.84 | 0.87 | 0.88 | 3057700.0 | 0.88 |
2020-09-08 | 0.89 | 0.85 | 0.86 | 0.88 | 276100.0 | 0.88 |
2020-09-04 | 0.93 | 0.85 | 0.93 | 0.87 | 393800.0 | 0.87 |
2020-09-03 | 0.93 | 0.88 | 0.89 | 0.92 | 471800.0 | 0.92 |
2020-09-02 | 0.93 | 0.87 | 0.88 | 0.93 | 418200.0 | 0.93 |
2020-09-01 | 0.91 | 0.87 | 0.88 | 0.87 | 410100.0 | 0.87 |
2020-08-31 | 0.93 | 0.87 | 0.91 | 0.88 | 375800.0 | 0.88 |
2020-08-28 | 0.92 | 0.87 | 0.9 | 0.91 | 273900.0 | 0.91 |
2020-08-27 | 0.91 | 0.89 | 0.9 | 0.91 | 219400.0 | 0.91 |
2020-08-26 | 0.93 | 0.89 | 0.92 | 0.91 | 309400.0 | 0.91 |
2020-08-25 | 0.93 | 0.86 | 0.9 | 0.93 | 659900.0 | 0.93 |
2020-08-24 | 0.95 | 0.9 | 0.94 | 0.92 | 410300.0 | 0.92 |
2020-08-21 | 0.96 | 0.85 | 0.93 | 0.92 | 767700.0 | 0.92 |
2020-08-20 | 1.0 | 0.93 | 0.95 | 0.93 | 695900.0 | 0.93 |
2020-08-19 | 1.07 | 0.94 | 0.96 | 0.96 | 3214200.0 | 0.96 |
2020-08-18 | 1.02 | 0.96 | 1.01 | 0.98 | 322000.0 | 0.98 |
2020-08-17 | 1.01 | 0.91 | 0.93 | 1.01 | 573600.0 | 1.01 |
2020-08-14 | 0.98 | 0.91 | 0.97 | 0.97 | 1624900.0 | 0.97 |
2020-08-13 | 1.16 | 0.94 | 1.1 | 0.98 | 5298900.0 | 0.98 |
2020-08-12 | 1.09 | 1.02 | 1.05 | 1.03 | 3960300.0 | 1.03 |
2020-08-11 | 1.16 | 1.0 | 1.13 | 1.03 | 1163400.0 | 1.03 |
2020-08-10 | 1.17 | 1.06 | 1.07 | 1.09 | 1309700.0 | 1.09 |
2020-08-07 | 1.06 | 1.02 | 1.04 | 1.05 | 326000.0 | 1.05 |
2020-08-06 | 1.07 | 1.02 | 1.04 | 1.04 | 539300.0 | 1.04 |
2020-08-05 | 1.09 | 1.01 | 1.03 | 1.04 | 974600.0 | 1.04 |
2020-08-04 | 1.03 | 0.94 | 0.95 | 1.0 | 676000.0 | 1.0 |
2020-08-03 | 0.99 | 0.94 | 0.97 | 0.94 | 419800.0 | 0.94 |
2020-07-31 | 1.01 | 0.94 | 1.01 | 0.95 | 435100.0 | 0.95 |
2020-07-30 | 1.02 | 0.92 | 0.95 | 1.02 | 681300.0 | 1.02 |
2020-07-29 | 1.0 | 0.92 | 0.97 | 0.96 | 1265800.0 | 0.96 |
2020-07-28 | 1.14 | 0.95 | 1.04 | 1.03 | 6342100.0 | 1.03 |
2020-07-27 | 0.9 | 0.85 | 0.88 | 0.9 | 375700.0 | 0.9 |
2020-07-24 | 0.88 | 0.83 | 0.85 | 0.87 | 412700.0 | 0.87 |
2020-07-23 | 0.94 | 0.85 | 0.93 | 0.87 | 1532700.0 | 0.87 |
2020-07-22 | 1.01 | 0.89 | 0.91 | 0.95 | 4506100.0 | 0.95 |
2020-07-21 | 0.9 | 0.86 | 0.89 | 0.89 | 743800.0 | 0.89 |
2020-07-20 | 0.9 | 0.83 | 0.86 | 0.88 | 1315000.0 | 0.88 |
2020-07-17 | 0.88 | 0.82 | 0.85 | 0.86 | 691300.0 | 0.86 |
2020-07-16 | 0.86 | 0.8 | 0.82 | 0.84 | 423500.0 | 0.84 |
2020-07-15 | 0.83 | 0.79 | 0.8 | 0.82 | 534600.0 | 0.82 |
2020-07-14 | 0.83 | 0.78 | 0.79 | 0.8 | 495400.0 | 0.8 |
2020-07-13 | 0.82 | 0.77 | 0.8 | 0.79 | 401800.0 | 0.79 |
2020-07-10 | 0.81 | 0.78 | 0.81 | 0.8 | 505700.0 | 0.8 |
2020-07-09 | 0.84 | 0.79 | 0.83 | 0.8 | 364200.0 | 0.8 |
2020-07-08 | 0.83 | 0.8 | 0.8 | 0.82 | 318600.0 | 0.82 |
2020-07-07 | 0.82 | 0.79 | 0.8 | 0.8 | 215400.0 | 0.8 |
2020-07-06 | 0.84 | 0.79 | 0.84 | 0.81 | 412300.0 | 0.81 |
2020-07-02 | 0.83 | 0.8 | 0.81 | 0.82 | 436200.0 | 0.82 |
2020-07-01 | 0.82 | 0.79 | 0.82 | 0.8 | 342500.0 | 0.8 |
2020-06-30 | 0.84 | 0.76 | 0.81 | 0.8 | 631700.0 | 0.8 |
2020-06-29 | 0.84 | 0.77 | 0.84 | 0.8 | 664000.0 | 0.8 |
2020-06-26 | 0.86 | 0.8 | 0.81 | 0.82 | 1562400.0 | 0.82 |
2020-06-25 | 0.87 | 0.82 | 0.87 | 0.84 | 519700.0 | 0.84 |
2020-06-24 | 0.89 | 0.85 | 0.88 | 0.88 | 625000.0 | 0.88 |
2020-06-23 | 0.97 | 0.88 | 0.96 | 0.89 | 1063100.0 | 0.89 |
2020-06-22 | 0.94 | 0.88 | 0.9 | 0.93 | 642400.0 | 0.93 |
2020-06-19 | 0.93 | 0.88 | 0.93 | 0.9 | 375000.0 | 0.9 |
2020-06-18 | 0.94 | 0.88 | 0.94 | 0.92 | 396700.0 | 0.92 |
2020-06-17 | 0.96 | 0.91 | 0.96 | 0.94 | 452900.0 | 0.94 |
2020-06-16 | 0.99 | 0.95 | 0.98 | 0.97 | 637300.0 | 0.97 |
2020-06-15 | 0.99 | 0.86 | 0.96 | 0.95 | 1218000.0 | 0.95 |
2020-06-12 | 0.94 | 0.87 | 0.93 | 0.89 | 957000.0 | 0.89 |
2020-06-11 | 0.96 | 0.84 | 0.94 | 0.87 | 1674100.0 | 0.87 |
2020-06-10 | 1.08 | 0.91 | 1.08 | 0.95 | 1276600.0 | 0.95 |
2020-06-09 | 1.05 | 0.97 | 1.05 | 0.99 | 1231300.0 | 0.99 |
2020-06-08 | 1.07 | 0.91 | 0.92 | 1.02 | 3243900.0 | 1.02 |
2020-06-05 | 0.94 | 0.84 | 0.88 | 0.9 | 4529900.0 | 0.9 |
2020-06-04 | 0.93 | 0.78 | 0.8 | 0.88 | 3398500.0 | 0.88 |
2020-06-03 | 0.88 | 0.81 | 0.84 | 0.83 | 1230900.0 | 0.83 |
2020-06-02 | 0.91 | 0.82 | 0.85 | 0.86 | 921300.0 | 0.86 |
2020-06-01 | 0.95 | 0.85 | 0.88 | 0.9 | 1028000.0 | 0.9 |
2020-05-29 | 0.87 | 0.8 | 0.82 | 0.83 | 1269200.0 | 0.83 |
2020-05-28 | 0.93 | 0.82 | 0.93 | 0.82 | 847800.0 | 0.82 |
2020-05-27 | 0.98 | 0.89 | 0.94 | 0.93 | 1038600.0 | 0.93 |
2020-05-26 | 1.01 | 0.92 | 1.01 | 0.98 | 926100.0 | 0.98 |
2020-05-22 | 1.06 | 0.97 | 0.99 | 1.02 | 1841600.0 | 1.02 |
2020-05-21 | 1.57 | 1.0 | 1.32 | 1.06 | 24199800.0 | 1.06 |
2020-05-20 | 0.93 | 0.85 | 0.88 | 0.92 | 400800.0 | 0.92 |
2020-05-19 | 0.9 | 0.8 | 0.84 | 0.87 | 408700.0 | 0.87 |
2020-05-18 | 0.85 | 0.76 | 0.8 | 0.85 | 514000.0 | 0.85 |
2020-05-15 | 0.82 | 0.75 | 0.79 | 0.78 | 483700.0 | 0.78 |
2020-05-14 | 0.87 | 0.79 | 0.83 | 0.83 | 654800.0 | 0.83 |
2020-05-13 | 0.92 | 0.75 | 0.92 | 0.82 | 785600.0 | 0.82 |
2020-05-12 | 1.03 | 0.9 | 1.0 | 0.91 | 674500.0 | 0.91 |
2020-05-11 | 1.03 | 0.97 | 1.03 | 0.98 | 374600.0 | 0.98 |
2020-05-08 | 1.02 | 0.93 | 0.97 | 1.01 | 542400.0 | 1.01 |
2020-05-07 | 1.07 | 0.93 | 1.0 | 0.94 | 693200.0 | 0.94 |
2020-05-06 | 1.16 | 0.97 | 1.14 | 1.0 | 1385000.0 | 1.0 |
2020-05-05 | 1.07 | 0.93 | 0.95 | 1.06 | 839300.0 | 1.06 |
2020-05-04 | 1.03 | 0.85 | 0.96 | 0.95 | 672100.0 | 0.95 |
2020-05-01 | 1.04 | 0.88 | 0.96 | 0.98 | 933500.0 | 0.98 |
2020-04-30 | 1.08 | 0.86 | 0.9 | 0.98 | 3075500.0 | 0.98 |
2020-04-29 | 0.92 | 0.86 | 0.9 | 0.88 | 598200.0 | 0.88 |
2020-04-28 | 0.96 | 0.84 | 0.94 | 0.9 | 827300.0 | 0.9 |
2020-04-27 | 0.94 | 0.86 | 0.88 | 0.93 | 761700.0 | 0.93 |
2020-04-24 | 0.88 | 0.82 | 0.88 | 0.85 | 257000.0 | 0.85 |
2020-04-23 | 0.9 | 0.82 | 0.84 | 0.84 | 647100.0 | 0.84 |
2020-04-22 | 1.9 | 0.83 | 0.83 | 0.95 | 7994800.0 | 0.95 |
2020-04-21 | 0.84 | 0.78 | 0.84 | 0.79 | 105100.0 | 0.79 |
2020-04-20 | 0.85 | 0.78 | 0.84 | 0.84 | 157600.0 | 0.84 |
2020-04-17 | 0.85 | 0.77 | 0.85 | 0.82 | 182500.0 | 0.82 |
2020-04-16 | 0.8 | 0.75 | 0.79 | 0.79 | 64300.0 | 0.79 |
2020-04-15 | 0.81 | 0.75 | 0.79 | 0.77 | 121100.0 | 0.77 |
2020-04-14 | 0.83 | 0.79 | 0.82 | 0.79 | 141800.0 | 0.79 |
2020-04-13 | 0.84 | 0.8 | 0.84 | 0.82 | 115200.0 | 0.82 |
2020-04-09 | 0.85 | 0.77 | 0.8 | 0.81 | 133200.0 | 0.81 |
2020-04-08 | 0.85 | 0.75 | 0.82 | 0.81 | 124200.0 | 0.81 |
2020-04-07 | 0.94 | 0.76 | 0.94 | 0.79 | 221100.0 | 0.79 |
2020-04-06 | 0.88 | 0.8 | 0.86 | 0.84 | 79400.0 | 0.84 |
2020-04-03 | 0.93 | 0.75 | 0.92 | 0.76 | 213000.0 | 0.76 |
2020-04-02 | 1.0 | 0.77 | 0.89 | 0.84 | 388800.0 | 0.84 |
2020-04-01 | 1.3 | 0.75 | 1.01 | 0.85 | 1985100.0 | 0.85 |
2020-03-31 | 0.82 | 0.7 | 0.74 | 0.7 | 137400.0 | 0.7 |
2020-03-30 | 0.89 | 0.75 | 0.85 | 0.82 | 55400.0 | 0.82 |
2020-03-27 | 1.05 | 0.72 | 1.05 | 0.84 | 92200.0 | 0.84 |
2020-03-26 | 1.1 | 0.9 | 0.94 | 1.01 | 143000.0 | 1.01 |
2020-03-25 | 1.0 | 0.73 | 0.75 | 0.9 | 196200.0 | 0.9 |
2020-03-24 | 0.76 | 0.65 | 0.71 | 0.73 | 169800.0 | 0.73 |
2020-03-23 | 0.79 | 0.6 | 0.6 | 0.63 | 162300.0 | 0.63 |
2020-03-20 | 1.97 | 0.56 | 0.72 | 0.56 | 799800.0 | 0.56 |
2020-03-19 | 0.73 | 0.55 | 0.72 | 0.73 | 62600.0 | 0.73 |
2020-03-18 | 0.79 | 0.63 | 0.69 | 0.68 | 57200.0 | 0.68 |
2020-03-17 | 0.76 | 0.6 | 0.6 | 0.69 | 114400.0 | 0.69 |
2020-03-16 | 0.7 | 0.52 | 0.55 | 0.6 | 88200.0 | 0.6 |
2020-03-13 | 0.91 | 0.5 | 0.83 | 0.63 | 154700.0 | 0.63 |
2020-03-12 | 0.84 | 0.69 | 0.82 | 0.69 | 108600.0 | 0.69 |
2020-03-11 | 1.86 | 0.76 | 1.86 | 0.92 | 399300.0 | 0.92 |
2020-03-10 | 2.18 | 1.88 | 2.18 | 1.93 | 38300.0 | 1.93 |
2020-03-09 | 2.37 | 1.95 | 2.24 | 1.97 | 78200.0 | 1.97 |
2020-03-06 | 2.6 | 2.45 | 2.6 | 2.47 | 59000.0 | 2.47 |
2020-03-05 | 2.75 | 2.61 | 2.71 | 2.62 | 74400.0 | 2.62 |
2020-03-04 | 2.83 | 2.59 | 2.72 | 2.75 | 481200.0 | 2.75 |
2020-03-03 | 2.93 | 2.68 | 2.88 | 2.74 | 142300.0 | 2.74 |
2020-03-02 | 3.0 | 2.8 | 2.91 | 2.83 | 132800.0 | 2.83 |
2020-02-28 | 3.02 | 2.85 | 3.0 | 2.9 | 138300.0 | 2.9 |
2020-02-27 | 3.17 | 3.0 | 3.05 | 3.0 | 72400.0 | 3.0 |
2020-02-26 | 3.19 | 3.05 | 3.18 | 3.06 | 17500.0 | 3.06 |
2020-02-25 | 3.3 | 3.06 | 3.29 | 3.19 | 17300.0 | 3.19 |
2020-02-24 | 3.35 | 3.01 | 3.01 | 3.22 | 33500.0 | 3.22 |
2020-02-21 | 3.2 | 3.1 | 3.2 | 3.1 | 19100.0 | 3.1 |
2020-02-20 | 3.31 | 3.14 | 3.2 | 3.15 | 71700.0 | 3.15 |
2020-02-19 | 3.29 | 3.21 | 3.23 | 3.23 | 23600.0 | 3.23 |
2020-02-18 | 3.38 | 3.2 | 3.38 | 3.27 | 7700.0 | 3.27 |