名前 | Taseko Mines Ltd. Common Stock |
ティッカー | TGB |
国 | Canada |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.85 | 1.67 | 1.77 | 1.74 | 5168100.0 | 1.74 |
2021-02-12 | 1.71 | 1.46 | 1.53 | 1.66 | 7225900.0 | 1.66 |
2021-02-11 | 1.6 | 1.45 | 1.59 | 1.54 | 2430200.0 | 1.54 |
2021-02-10 | 1.57 | 1.42 | 1.51 | 1.54 | 3430500.0 | 1.54 |
2021-02-09 | 1.53 | 1.44 | 1.47 | 1.49 | 3201400.0 | 1.49 |
2021-02-08 | 1.48 | 1.38 | 1.41 | 1.45 | 4142300.0 | 1.45 |
2021-02-05 | 1.38 | 1.27 | 1.32 | 1.35 | 1997900.0 | 1.35 |
2021-02-04 | 1.33 | 1.26 | 1.32 | 1.29 | 1728400.0 | 1.29 |
2021-02-03 | 1.32 | 1.27 | 1.31 | 1.3 | 1140400.0 | 1.3 |
2021-02-02 | 1.36 | 1.26 | 1.33 | 1.29 | 2571800.0 | 1.29 |
2021-02-01 | 1.4 | 1.24 | 1.27 | 1.37 | 6489300.0 | 1.37 |
2021-01-29 | 1.29 | 1.18 | 1.28 | 1.19 | 1871000.0 | 1.19 |
2021-01-28 | 1.33 | 1.21 | 1.23 | 1.25 | 3759500.0 | 1.25 |
2021-01-27 | 1.19 | 1.07 | 1.18 | 1.14 | 3345300.0 | 1.14 |
2021-01-26 | 1.26 | 1.18 | 1.24 | 1.21 | 2918000.0 | 1.21 |
2021-01-25 | 1.3 | 1.22 | 1.29 | 1.26 | 2625700.0 | 1.26 |
2021-01-22 | 1.31 | 1.22 | 1.3 | 1.29 | 2133900.0 | 1.29 |
2021-01-21 | 1.35 | 1.29 | 1.34 | 1.33 | 2083700.0 | 1.33 |
2021-01-20 | 1.39 | 1.31 | 1.37 | 1.33 | 1487200.0 | 1.33 |
2021-01-19 | 1.37 | 1.26 | 1.33 | 1.37 | 3637400.0 | 1.37 |
2021-01-15 | 1.36 | 1.27 | 1.36 | 1.31 | 1659000.0 | 1.31 |
2021-01-14 | 1.4 | 1.34 | 1.35 | 1.36 | 1060800.0 | 1.36 |
2021-01-13 | 1.4 | 1.33 | 1.4 | 1.35 | 1843200.0 | 1.35 |
2021-01-12 | 1.39 | 1.32 | 1.32 | 1.39 | 1270800.0 | 1.39 |
2021-01-11 | 1.39 | 1.25 | 1.38 | 1.31 | 2969100.0 | 1.31 |
2021-01-08 | 1.47 | 1.35 | 1.46 | 1.43 | 2780600.0 | 1.43 |
2021-01-07 | 1.47 | 1.4 | 1.43 | 1.47 | 2353500.0 | 1.47 |
2021-01-06 | 1.45 | 1.38 | 1.4 | 1.42 | 3379200.0 | 1.42 |
2021-01-05 | 1.4 | 1.35 | 1.35 | 1.39 | 1638800.0 | 1.39 |
2021-01-04 | 1.4 | 1.32 | 1.35 | 1.34 | 2148000.0 | 1.34 |
2020-12-31 | 1.42 | 1.31 | 1.4 | 1.32 | 2222700.0 | 1.32 |
2020-12-30 | 1.39 | 1.31 | 1.34 | 1.38 | 4412000.0 | 1.38 |
2020-12-29 | 1.34 | 1.28 | 1.31 | 1.32 | 2044600.0 | 1.32 |
2020-12-28 | 1.35 | 1.3 | 1.34 | 1.31 | 1155400.0 | 1.31 |
2020-12-24 | 1.35 | 1.3 | 1.35 | 1.3 | 557300.0 | 1.3 |
2020-12-23 | 1.35 | 1.25 | 1.27 | 1.34 | 1518700.0 | 1.34 |
2020-12-22 | 1.33 | 1.21 | 1.29 | 1.27 | 2581300.0 | 1.27 |
2020-12-21 | 1.32 | 1.22 | 1.25 | 1.31 | 2598300.0 | 1.31 |
2020-12-18 | 1.39 | 1.26 | 1.39 | 1.29 | 2726300.0 | 1.29 |
2020-12-17 | 1.39 | 1.25 | 1.25 | 1.39 | 3965700.0 | 1.39 |
2020-12-16 | 1.25 | 1.2 | 1.22 | 1.23 | 2663800.0 | 1.23 |
2020-12-15 | 1.2 | 1.14 | 1.15 | 1.2 | 2131300.0 | 1.2 |
2020-12-14 | 1.15 | 1.09 | 1.13 | 1.14 | 2420500.0 | 1.14 |
2020-12-11 | 1.12 | 1.07 | 1.11 | 1.1 | 1443600.0 | 1.1 |
2020-12-10 | 1.14 | 1.06 | 1.07 | 1.13 | 3315100.0 | 1.13 |
2020-12-09 | 1.1 | 1.02 | 1.09 | 1.06 | 2165900.0 | 1.06 |
2020-12-08 | 1.08 | 1.03 | 1.06 | 1.06 | 1494900.0 | 1.06 |
2020-12-07 | 1.1 | 1.02 | 1.1 | 1.07 | 3807200.0 | 1.07 |
2020-12-04 | 1.08 | 1.01 | 1.02 | 1.06 | 2450300.0 | 1.06 |
2020-12-03 | 1.09 | 1.0 | 1.08 | 1.02 | 4393600.0 | 1.02 |
2020-12-02 | 1.08 | 0.99 | 1.0 | 1.08 | 1129200.0 | 1.08 |
2020-12-01 | 1.03 | 0.96 | 0.98 | 0.99 | 1371200.0 | 0.99 |
2020-11-30 | 0.99 | 0.94 | 0.99 | 0.96 | 1623700.0 | 0.96 |
2020-11-27 | 0.97 | 0.92 | 0.92 | 0.94 | 1777300.0 | 0.94 |
2020-11-25 | 0.9 | 0.83 | 0.85 | 0.89 | 1647400.0 | 0.89 |
2020-11-24 | 0.86 | 0.82 | 0.83 | 0.85 | 1938600.0 | 0.85 |
2020-11-23 | 0.85 | 0.82 | 0.84 | 0.82 | 1464800.0 | 0.82 |
2020-11-20 | 0.85 | 0.81 | 0.81 | 0.83 | 2034800.0 | 0.83 |
2020-11-19 | 0.83 | 0.78 | 0.8 | 0.79 | 1679500.0 | 0.79 |
2020-11-18 | 0.85 | 0.8 | 0.84 | 0.81 | 1489100.0 | 0.81 |
2020-11-17 | 0.84 | 0.82 | 0.82 | 0.83 | 1554900.0 | 0.83 |
2020-11-16 | 0.88 | 0.83 | 0.86 | 0.83 | 3382400.0 | 0.83 |
2020-11-13 | 0.85 | 0.82 | 0.83 | 0.83 | 5399500.0 | 0.83 |
2020-11-12 | 0.85 | 0.79 | 0.84 | 0.81 | 11270200.0 | 0.81 |
2020-11-11 | 1.03 | 0.98 | 1.01 | 0.99 | 626400.0 | 0.99 |
2020-11-10 | 1.04 | 1.0 | 1.03 | 1.03 | 395900.0 | 1.03 |
2020-11-09 | 1.07 | 1.0 | 1.06 | 1.03 | 960800.0 | 1.03 |
2020-11-06 | 1.05 | 0.99 | 1.02 | 1.03 | 874000.0 | 1.03 |
2020-11-05 | 1.02 | 0.9 | 0.92 | 0.98 | 1095400.0 | 0.98 |
2020-11-04 | 0.94 | 0.89 | 0.93 | 0.91 | 606400.0 | 0.91 |
2020-11-03 | 0.96 | 0.91 | 0.92 | 0.93 | 618000.0 | 0.93 |
2020-11-02 | 0.93 | 0.89 | 0.93 | 0.91 | 787500.0 | 0.91 |
2020-10-30 | 0.96 | 0.89 | 0.94 | 0.94 | 749800.0 | 0.94 |
2020-10-29 | 1.02 | 0.88 | 0.91 | 0.94 | 1606700.0 | 0.94 |
2020-10-28 | 1.01 | 0.87 | 0.99 | 0.89 | 3110400.0 | 0.89 |
2020-10-27 | 1.11 | 1.0 | 1.07 | 1.04 | 2370000.0 | 1.04 |
2020-10-26 | 1.16 | 1.1 | 1.11 | 1.15 | 1205300.0 | 1.15 |
2020-10-23 | 1.16 | 1.1 | 1.16 | 1.14 | 699500.0 | 1.14 |
2020-10-22 | 1.18 | 1.11 | 1.18 | 1.15 | 855900.0 | 1.15 |
2020-10-21 | 1.2 | 1.12 | 1.14 | 1.15 | 1201400.0 | 1.15 |
2020-10-20 | 1.16 | 1.08 | 1.11 | 1.12 | 1976400.0 | 1.12 |
2020-10-19 | 1.21 | 1.08 | 1.12 | 1.1 | 1916600.0 | 1.1 |
2020-10-16 | 1.11 | 1.05 | 1.06 | 1.1 | 912000.0 | 1.1 |
2020-10-15 | 1.09 | 0.99 | 1.03 | 1.08 | 700400.0 | 1.08 |
2020-10-14 | 1.1 | 1.05 | 1.1 | 1.07 | 458900.0 | 1.07 |
2020-10-13 | 1.1 | 1.03 | 1.07 | 1.08 | 583000.0 | 1.08 |
2020-10-12 | 1.1 | 1.05 | 1.1 | 1.09 | 386200.0 | 1.09 |
2020-10-09 | 1.11 | 1.05 | 1.11 | 1.1 | 611800.0 | 1.1 |
2020-10-08 | 1.11 | 1.03 | 1.04 | 1.07 | 666900.0 | 1.07 |
2020-10-07 | 1.15 | 1.03 | 1.07 | 1.07 | 1882900.0 | 1.07 |
2020-10-06 | 1.08 | 1.03 | 1.07 | 1.04 | 767300.0 | 1.04 |
2020-10-05 | 1.09 | 1.01 | 1.02 | 1.08 | 569800.0 | 1.08 |
2020-10-02 | 1.04 | 0.96 | 0.98 | 1.02 | 728600.0 | 1.02 |
2020-10-01 | 1.08 | 1.0 | 1.05 | 1.02 | 1271100.0 | 1.02 |
2020-09-30 | 1.1 | 1.02 | 1.05 | 1.06 | 1174100.0 | 1.06 |
2020-09-29 | 1.07 | 1.0 | 1.06 | 1.03 | 847900.0 | 1.03 |
2020-09-28 | 1.09 | 1.02 | 1.09 | 1.05 | 1061600.0 | 1.05 |
2020-09-25 | 1.02 | 0.94 | 0.96 | 0.99 | 1301900.0 | 0.99 |
2020-09-24 | 1.02 | 0.92 | 0.94 | 0.98 | 2640800.0 | 0.98 |
2020-09-23 | 1.22 | 0.96 | 1.16 | 1.01 | 3729200.0 | 1.01 |
2020-09-22 | 1.26 | 1.2 | 1.22 | 1.22 | 1138800.0 | 1.22 |
2020-09-21 | 1.29 | 1.14 | 1.28 | 1.22 | 2600700.0 | 1.22 |
2020-09-18 | 1.34 | 1.21 | 1.23 | 1.33 | 3348500.0 | 1.33 |
2020-09-17 | 1.22 | 1.13 | 1.15 | 1.2 | 1448900.0 | 1.2 |
2020-09-16 | 1.19 | 1.13 | 1.17 | 1.16 | 1170900.0 | 1.16 |
2020-09-15 | 1.17 | 1.11 | 1.11 | 1.13 | 1145800.0 | 1.13 |
2020-09-14 | 1.15 | 1.03 | 1.09 | 1.11 | 1705100.0 | 1.11 |
2020-09-11 | 1.09 | 1.02 | 1.09 | 1.05 | 1451000.0 | 1.05 |
2020-09-10 | 1.13 | 1.01 | 1.13 | 1.07 | 1394000.0 | 1.07 |
2020-09-09 | 1.19 | 1.07 | 1.12 | 1.1 | 2536500.0 | 1.1 |
2020-09-08 | 1.11 | 1.0 | 1.04 | 1.11 | 2993700.0 | 1.11 |
2020-09-04 | 1.05 | 0.92 | 0.93 | 1.03 | 3286800.0 | 1.03 |
2020-09-03 | 0.97 | 0.9 | 0.97 | 0.95 | 1382400.0 | 0.95 |
2020-09-02 | 0.98 | 0.92 | 0.98 | 0.98 | 838700.0 | 0.98 |
2020-09-01 | 0.99 | 0.94 | 0.98 | 0.97 | 1460200.0 | 0.97 |
2020-08-31 | 0.98 | 0.89 | 0.89 | 0.96 | 2735500.0 | 0.96 |
2020-08-28 | 0.89 | 0.87 | 0.88 | 0.89 | 932700.0 | 0.89 |
2020-08-27 | 0.87 | 0.8 | 0.86 | 0.87 | 1449700.0 | 0.87 |
2020-08-26 | 0.85 | 0.8 | 0.81 | 0.85 | 857400.0 | 0.85 |
2020-08-25 | 0.87 | 0.78 | 0.87 | 0.82 | 1041200.0 | 0.82 |
2020-08-24 | 0.89 | 0.82 | 0.87 | 0.83 | 1114600.0 | 0.83 |
2020-08-21 | 0.88 | 0.82 | 0.87 | 0.85 | 752200.0 | 0.85 |
2020-08-20 | 0.88 | 0.84 | 0.87 | 0.88 | 1156900.0 | 0.88 |
2020-08-19 | 0.87 | 0.81 | 0.81 | 0.87 | 1871000.0 | 0.87 |
2020-08-18 | 0.82 | 0.79 | 0.81 | 0.81 | 1035400.0 | 0.81 |
2020-08-17 | 0.81 | 0.77 | 0.78 | 0.81 | 1610500.0 | 0.81 |
2020-08-14 | 0.79 | 0.76 | 0.79 | 0.77 | 397700.0 | 0.77 |
2020-08-13 | 0.79 | 0.76 | 0.78 | 0.79 | 1080400.0 | 0.79 |
2020-08-12 | 0.8 | 0.78 | 0.78 | 0.79 | 776300.0 | 0.79 |
2020-08-11 | 0.8 | 0.73 | 0.74 | 0.79 | 1705300.0 | 0.79 |
2020-08-10 | 0.8 | 0.74 | 0.79 | 0.78 | 4915400.0 | 0.78 |
2020-08-07 | 0.83 | 0.75 | 0.8 | 0.79 | 2639800.0 | 0.79 |
2020-08-06 | 0.84 | 0.78 | 0.82 | 0.83 | 4107500.0 | 0.83 |
2020-08-05 | 0.77 | 0.7 | 0.7 | 0.77 | 4232300.0 | 0.77 |
2020-08-04 | 0.69 | 0.65 | 0.69 | 0.69 | 1765800.0 | 0.69 |
2020-08-03 | 0.68 | 0.63 | 0.68 | 0.64 | 2040600.0 | 0.64 |
2020-07-31 | 0.67 | 0.6 | 0.65 | 0.65 | 2239400.0 | 0.65 |
2020-07-30 | 0.67 | 0.62 | 0.67 | 0.65 | 2356500.0 | 0.65 |
2020-07-29 | 0.71 | 0.62 | 0.7 | 0.68 | 5199100.0 | 0.68 |
2020-07-28 | 0.78 | 0.7 | 0.74 | 0.71 | 4743600.0 | 0.71 |
2020-07-27 | 0.86 | 0.72 | 0.81 | 0.78 | 11657400.0 | 0.78 |
2020-07-24 | 0.82 | 0.59 | 0.62 | 0.77 | 19055600.0 | 0.77 |
2020-07-23 | 0.61 | 0.58 | 0.61 | 0.61 | 1213200.0 | 0.61 |
2020-07-22 | 0.63 | 0.56 | 0.63 | 0.59 | 1930000.0 | 0.59 |
2020-07-21 | 0.64 | 0.58 | 0.59 | 0.63 | 1360700.0 | 0.63 |
2020-07-20 | 0.59 | 0.55 | 0.56 | 0.57 | 769400.0 | 0.57 |
2020-07-17 | 0.58 | 0.54 | 0.55 | 0.57 | 430600.0 | 0.57 |
2020-07-16 | 0.58 | 0.55 | 0.58 | 0.57 | 500000.0 | 0.57 |
2020-07-15 | 0.58 | 0.56 | 0.58 | 0.58 | 357000.0 | 0.58 |
2020-07-14 | 0.58 | 0.53 | 0.54 | 0.57 | 957900.0 | 0.57 |
2020-07-13 | 0.61 | 0.55 | 0.58 | 0.56 | 2108100.0 | 0.56 |
2020-07-10 | 0.55 | 0.5 | 0.51 | 0.55 | 616900.0 | 0.55 |
2020-07-09 | 0.53 | 0.49 | 0.52 | 0.51 | 488000.0 | 0.51 |
2020-07-08 | 0.53 | 0.5 | 0.5 | 0.52 | 456700.0 | 0.52 |
2020-07-07 | 0.52 | 0.49 | 0.52 | 0.5 | 405400.0 | 0.5 |
2020-07-06 | 0.52 | 0.48 | 0.49 | 0.51 | 601400.0 | 0.51 |
2020-07-02 | 0.5 | 0.48 | 0.5 | 0.5 | 400900.0 | 0.5 |
2020-07-01 | 0.51 | 0.46 | 0.49 | 0.49 | 599100.0 | 0.49 |
2020-06-30 | 0.5 | 0.46 | 0.47 | 0.5 | 696600.0 | 0.5 |
2020-06-29 | 0.48 | 0.45 | 0.48 | 0.47 | 381000.0 | 0.47 |
2020-06-26 | 0.47 | 0.45 | 0.47 | 0.46 | 324100.0 | 0.46 |
2020-06-25 | 0.47 | 0.45 | 0.46 | 0.47 | 684300.0 | 0.47 |
2020-06-24 | 0.48 | 0.45 | 0.47 | 0.46 | 687800.0 | 0.46 |
2020-06-23 | 0.49 | 0.47 | 0.49 | 0.48 | 469200.0 | 0.48 |
2020-06-22 | 0.49 | 0.47 | 0.48 | 0.49 | 272800.0 | 0.49 |
2020-06-19 | 0.48 | 0.46 | 0.48 | 0.48 | 408100.0 | 0.48 |
2020-06-18 | 0.49 | 0.46 | 0.46 | 0.49 | 467400.0 | 0.49 |
2020-06-17 | 0.5 | 0.47 | 0.49 | 0.49 | 389000.0 | 0.49 |
2020-06-16 | 0.5 | 0.46 | 0.5 | 0.49 | 1038900.0 | 0.49 |
2020-06-15 | 0.48 | 0.44 | 0.46 | 0.47 | 647100.0 | 0.47 |
2020-06-12 | 0.48 | 0.45 | 0.48 | 0.48 | 733500.0 | 0.48 |
2020-06-11 | 0.51 | 0.44 | 0.51 | 0.46 | 1542800.0 | 0.46 |
2020-06-10 | 0.54 | 0.48 | 0.5 | 0.54 | 992600.0 | 0.54 |
2020-06-09 | 0.51 | 0.45 | 0.48 | 0.5 | 753000.0 | 0.5 |
2020-06-08 | 0.51 | 0.47 | 0.49 | 0.49 | 1397400.0 | 0.49 |
2020-06-05 | 0.49 | 0.42 | 0.43 | 0.48 | 2052400.0 | 0.48 |
2020-06-04 | 0.44 | 0.41 | 0.44 | 0.42 | 761600.0 | 0.42 |
2020-06-03 | 0.44 | 0.42 | 0.44 | 0.44 | 652500.0 | 0.44 |
2020-06-02 | 0.45 | 0.43 | 0.43 | 0.44 | 420900.0 | 0.44 |
2020-06-01 | 0.43 | 0.4 | 0.42 | 0.43 | 520700.0 | 0.43 |
2020-05-29 | 0.42 | 0.39 | 0.41 | 0.4 | 319100.0 | 0.4 |
2020-05-28 | 0.42 | 0.39 | 0.4 | 0.41 | 308200.0 | 0.41 |
2020-05-27 | 0.43 | 0.39 | 0.43 | 0.41 | 570400.0 | 0.41 |
2020-05-26 | 0.43 | 0.4 | 0.41 | 0.43 | 271200.0 | 0.43 |
2020-05-22 | 0.45 | 0.4 | 0.45 | 0.4 | 338200.0 | 0.4 |
2020-05-21 | 0.45 | 0.4 | 0.45 | 0.41 | 797500.0 | 0.41 |
2020-05-20 | 0.44 | 0.39 | 0.41 | 0.44 | 724400.0 | 0.44 |
2020-05-19 | 0.4 | 0.37 | 0.39 | 0.4 | 562700.0 | 0.4 |
2020-05-18 | 0.42 | 0.36 | 0.37 | 0.4 | 922300.0 | 0.4 |
2020-05-15 | 0.34 | 0.31 | 0.32 | 0.34 | 322800.0 | 0.34 |
2020-05-14 | 0.33 | 0.31 | 0.33 | 0.33 | 214900.0 | 0.33 |
2020-05-13 | 0.36 | 0.32 | 0.35 | 0.33 | 438800.0 | 0.33 |
2020-05-12 | 0.36 | 0.33 | 0.36 | 0.34 | 319000.0 | 0.34 |
2020-05-11 | 0.35 | 0.33 | 0.35 | 0.34 | 308200.0 | 0.34 |
2020-05-08 | 0.35 | 0.32 | 0.32 | 0.35 | 623600.0 | 0.35 |
2020-05-07 | 0.33 | 0.31 | 0.31 | 0.32 | 201400.0 | 0.32 |
2020-05-06 | 0.32 | 0.3 | 0.32 | 0.31 | 301900.0 | 0.31 |
2020-05-05 | 0.33 | 0.31 | 0.33 | 0.32 | 286100.0 | 0.32 |
2020-05-04 | 0.34 | 0.32 | 0.34 | 0.33 | 163500.0 | 0.33 |
2020-05-01 | 0.34 | 0.32 | 0.34 | 0.34 | 355900.0 | 0.34 |
2020-04-30 | 0.35 | 0.34 | 0.34 | 0.34 | 364700.0 | 0.34 |
2020-04-29 | 0.34 | 0.31 | 0.33 | 0.33 | 729700.0 | 0.33 |
2020-04-28 | 0.32 | 0.31 | 0.31 | 0.32 | 276800.0 | 0.32 |
2020-04-27 | 0.33 | 0.29 | 0.32 | 0.31 | 385900.0 | 0.31 |
2020-04-24 | 0.32 | 0.3 | 0.31 | 0.32 | 378000.0 | 0.32 |
2020-04-23 | 0.32 | 0.3 | 0.32 | 0.31 | 323100.0 | 0.31 |
2020-04-22 | 0.34 | 0.31 | 0.34 | 0.31 | 387100.0 | 0.31 |
2020-04-21 | 0.33 | 0.3 | 0.33 | 0.31 | 180600.0 | 0.31 |
2020-04-20 | 0.34 | 0.3 | 0.32 | 0.34 | 861800.0 | 0.34 |
2020-04-17 | 0.31 | 0.29 | 0.3 | 0.31 | 230400.0 | 0.31 |
2020-04-16 | 0.31 | 0.28 | 0.28 | 0.29 | 562400.0 | 0.29 |
2020-04-15 | 0.31 | 0.27 | 0.31 | 0.29 | 410400.0 | 0.29 |
2020-04-14 | 0.31 | 0.29 | 0.29 | 0.31 | 428900.0 | 0.31 |
2020-04-13 | 0.3 | 0.29 | 0.3 | 0.29 | 400700.0 | 0.29 |
2020-04-09 | 0.3 | 0.28 | 0.29 | 0.29 | 335600.0 | 0.29 |
2020-04-08 | 0.3 | 0.27 | 0.29 | 0.29 | 164700.0 | 0.29 |
2020-04-07 | 0.32 | 0.28 | 0.29 | 0.28 | 611500.0 | 0.28 |
2020-04-06 | 0.28 | 0.25 | 0.27 | 0.26 | 248000.0 | 0.26 |
2020-04-03 | 0.26 | 0.25 | 0.26 | 0.25 | 201300.0 | 0.25 |
2020-04-02 | 0.26 | 0.25 | 0.26 | 0.26 | 172200.0 | 0.26 |
2020-04-01 | 0.26 | 0.24 | 0.25 | 0.26 | 292300.0 | 0.26 |
2020-03-31 | 0.29 | 0.25 | 0.29 | 0.27 | 377300.0 | 0.27 |
2020-03-30 | 0.26 | 0.25 | 0.25 | 0.25 | 523200.0 | 0.25 |
2020-03-27 | 0.26 | 0.24 | 0.26 | 0.24 | 377200.0 | 0.24 |
2020-03-26 | 0.3 | 0.26 | 0.29 | 0.27 | 774100.0 | 0.27 |
2020-03-25 | 0.3 | 0.25 | 0.26 | 0.28 | 829400.0 | 0.28 |
2020-03-24 | 0.26 | 0.25 | 0.25 | 0.26 | 890300.0 | 0.26 |
2020-03-23 | 0.24 | 0.2 | 0.22 | 0.22 | 745700.0 | 0.22 |
2020-03-20 | 0.25 | 0.21 | 0.24 | 0.22 | 814300.0 | 0.22 |
2020-03-19 | 0.25 | 0.2 | 0.2 | 0.23 | 874400.0 | 0.23 |
2020-03-18 | 0.27 | 0.22 | 0.25 | 0.25 | 1672500.0 | 0.25 |
2020-03-17 | 0.28 | 0.26 | 0.28 | 0.27 | 844400.0 | 0.27 |
2020-03-16 | 0.3 | 0.26 | 0.3 | 0.3 | 1316100.0 | 0.3 |
2020-03-13 | 0.32 | 0.27 | 0.3 | 0.3 | 955700.0 | 0.3 |
2020-03-12 | 0.3 | 0.27 | 0.3 | 0.3 | 985200.0 | 0.3 |
2020-03-11 | 0.34 | 0.3 | 0.32 | 0.31 | 537200.0 | 0.31 |
2020-03-10 | 0.35 | 0.31 | 0.34 | 0.32 | 619100.0 | 0.32 |
2020-03-09 | 0.35 | 0.31 | 0.35 | 0.33 | 879200.0 | 0.33 |
2020-03-06 | 0.37 | 0.35 | 0.37 | 0.36 | 252700.0 | 0.36 |
2020-03-05 | 0.37 | 0.36 | 0.37 | 0.37 | 251100.0 | 0.37 |
2020-03-04 | 0.37 | 0.37 | 0.37 | 0.37 | 297600.0 | 0.37 |
2020-03-03 | 0.38 | 0.37 | 0.38 | 0.37 | 367400.0 | 0.37 |
2020-03-02 | 0.38 | 0.35 | 0.36 | 0.37 | 351000.0 | 0.37 |
2020-02-28 | 0.38 | 0.34 | 0.37 | 0.35 | 920200.0 | 0.35 |
2020-02-27 | 0.4 | 0.36 | 0.39 | 0.37 | 789200.0 | 0.37 |
2020-02-26 | 0.4 | 0.39 | 0.4 | 0.39 | 529500.0 | 0.39 |
2020-02-25 | 0.4 | 0.39 | 0.4 | 0.4 | 601800.0 | 0.4 |
2020-02-24 | 0.41 | 0.39 | 0.39 | 0.4 | 767600.0 | 0.4 |
2020-02-21 | 0.44 | 0.4 | 0.43 | 0.41 | 891000.0 | 0.41 |
2020-02-20 | 0.44 | 0.42 | 0.44 | 0.44 | 232600.0 | 0.44 |
2020-02-19 | 0.44 | 0.41 | 0.41 | 0.44 | 603000.0 | 0.44 |
2020-02-18 | 0.44 | 0.4 | 0.44 | 0.41 | 1206300.0 | 0.41 |