名前 | Tengasco Inc. Common Stock |
ティッカー | TGC |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.79 | 3.37 | 3.39 | 3.7 | 2626600.0 | 3.7 |
2021-02-12 | 3.65 | 3.0 | 3.12 | 3.35 | 2214300.0 | 3.35 |
2021-02-11 | 4.88 | 3.31 | 4.3 | 3.49 | 8929600.0 | 3.49 |
2021-02-10 | 5.15 | 2.51 | 2.74 | 5.05 | 21721300.0 | 5.05 |
2021-02-09 | 3.33 | 2.5 | 2.52 | 2.85 | 4193700.0 | 2.85 |
2021-02-08 | 2.44 | 2.31 | 2.35 | 2.44 | 1097800.0 | 2.44 |
2021-02-05 | 2.57 | 2.3 | 2.39 | 2.33 | 944700.0 | 2.33 |
2021-02-04 | 2.49 | 2.26 | 2.47 | 2.41 | 1622700.0 | 2.41 |
2021-02-03 | 2.7 | 2.26 | 2.45 | 2.56 | 3853400.0 | 2.56 |
2021-02-02 | 2.3 | 1.89 | 2.08 | 2.3 | 7572400.0 | 2.3 |
2021-02-01 | 2.42 | 2.04 | 2.3 | 2.15 | 2468000.0 | 2.15 |
2021-01-29 | 3.4 | 2.3 | 2.4 | 2.42 | 6059200.0 | 2.42 |
2021-01-28 | 6.6 | 1.53 | 1.55 | 4.12 | 45134900.0 | 4.12 |
2021-01-27 | 1.64 | 1.53 | 1.55 | 1.55 | 807000.0 | 1.55 |
2021-01-26 | 1.72 | 1.56 | 1.66 | 1.61 | 1703000.0 | 1.61 |
2021-01-25 | 1.68 | 1.41 | 1.44 | 1.66 | 3037500.0 | 1.66 |
2021-01-22 | 1.59 | 1.41 | 1.54 | 1.42 | 1886200.0 | 1.42 |
2021-01-21 | 2.28 | 1.5 | 2.28 | 1.58 | 7355600.0 | 1.58 |
2021-01-20 | 2.0 | 1.39 | 1.47 | 1.79 | 3517300.0 | 1.79 |
2021-01-19 | 1.49 | 1.4 | 1.49 | 1.42 | 147800.0 | 1.42 |
2021-01-15 | 1.55 | 1.35 | 1.55 | 1.39 | 468500.0 | 1.39 |
2021-01-14 | 1.58 | 1.47 | 1.54 | 1.55 | 235200.0 | 1.55 |
2021-01-13 | 1.6 | 1.45 | 1.5 | 1.5 | 348000.0 | 1.5 |
2021-01-12 | 1.61 | 1.4 | 1.53 | 1.5 | 576000.0 | 1.5 |
2021-01-11 | 1.58 | 1.34 | 1.36 | 1.52 | 837900.0 | 1.52 |
2021-01-08 | 1.44 | 1.27 | 1.4 | 1.36 | 327800.0 | 1.36 |
2021-01-07 | 1.38 | 1.27 | 1.27 | 1.34 | 124300.0 | 1.34 |
2021-01-06 | 1.44 | 1.26 | 1.36 | 1.26 | 230000.0 | 1.26 |
2021-01-05 | 1.48 | 1.15 | 1.17 | 1.44 | 1476600.0 | 1.44 |
2021-01-04 | 1.29 | 1.19 | 1.28 | 1.21 | 213200.0 | 1.21 |
2020-12-31 | 1.7 | 1.22 | 1.25 | 1.24 | 2176500.0 | 1.24 |
2020-12-30 | 1.34 | 1.21 | 1.34 | 1.23 | 508700.0 | 1.23 |
2020-12-29 | 1.31 | 1.12 | 1.12 | 1.29 | 447900.0 | 1.29 |
2020-12-28 | 1.18 | 1.09 | 1.14 | 1.1 | 113300.0 | 1.1 |
2020-12-24 | 1.26 | 1.15 | 1.19 | 1.15 | 260300.0 | 1.15 |
2020-12-23 | 1.27 | 1.15 | 1.15 | 1.19 | 290900.0 | 1.19 |
2020-12-22 | 1.31 | 1.12 | 1.22 | 1.14 | 250700.0 | 1.14 |
2020-12-21 | 1.3 | 1.22 | 1.25 | 1.25 | 46900.0 | 1.25 |
2020-12-18 | 1.32 | 1.23 | 1.26 | 1.3 | 99200.0 | 1.3 |
2020-12-17 | 1.3 | 1.24 | 1.27 | 1.29 | 49200.0 | 1.29 |
2020-12-16 | 1.33 | 1.19 | 1.19 | 1.3 | 208900.0 | 1.3 |
2020-12-15 | 1.37 | 1.12 | 1.14 | 1.21 | 485100.0 | 1.21 |
2020-12-14 | 1.27 | 1.11 | 1.27 | 1.12 | 318900.0 | 1.12 |
2020-12-11 | 1.41 | 1.24 | 1.41 | 1.26 | 274800.0 | 1.26 |
2020-12-10 | 1.4 | 1.02 | 1.02 | 1.4 | 797100.0 | 1.4 |
2020-12-09 | 1.18 | 1.07 | 1.14 | 1.07 | 81500.0 | 1.07 |
2020-12-08 | 1.18 | 1.12 | 1.18 | 1.12 | 61400.0 | 1.12 |
2020-12-07 | 1.25 | 1.13 | 1.2 | 1.16 | 173200.0 | 1.16 |
2020-12-04 | 1.25 | 1.17 | 1.18 | 1.19 | 121300.0 | 1.19 |
2020-12-03 | 1.25 | 1.05 | 1.05 | 1.16 | 282900.0 | 1.16 |
2020-12-02 | 1.15 | 1.05 | 1.08 | 1.11 | 102800.0 | 1.11 |
2020-12-01 | 1.24 | 1.08 | 1.24 | 1.09 | 88300.0 | 1.09 |
2020-11-30 | 1.21 | 1.08 | 1.14 | 1.18 | 157200.0 | 1.18 |
2020-11-27 | 1.17 | 1.1 | 1.16 | 1.12 | 104600.0 | 1.12 |
2020-11-25 | 1.23 | 1.16 | 1.2 | 1.17 | 197000.0 | 1.17 |
2020-11-24 | 1.36 | 1.16 | 1.31 | 1.28 | 667500.0 | 1.28 |
2020-11-23 | 1.27 | 1.05 | 1.06 | 1.23 | 518400.0 | 1.23 |
2020-11-20 | 1.14 | 1.02 | 1.07 | 1.08 | 143400.0 | 1.08 |
2020-11-19 | 1.15 | 0.99 | 0.99 | 1.07 | 527400.0 | 1.07 |
2020-11-18 | 1.02 | 0.95 | 0.96 | 1.02 | 79300.0 | 1.02 |
2020-11-17 | 1.04 | 0.92 | 0.95 | 1.01 | 343500.0 | 1.01 |
2020-11-16 | 1.09 | 0.84 | 0.9 | 1.06 | 1098700.0 | 1.06 |
2020-11-13 | 0.88 | 0.81 | 0.83 | 0.87 | 173900.0 | 0.87 |
2020-11-12 | 0.98 | 0.88 | 0.91 | 0.9 | 192100.0 | 0.9 |
2020-11-11 | 0.93 | 0.85 | 0.9 | 0.92 | 45200.0 | 0.92 |
2020-11-10 | 0.95 | 0.88 | 0.9 | 0.92 | 177800.0 | 0.92 |
2020-11-09 | 0.95 | 0.86 | 0.86 | 0.93 | 510500.0 | 0.93 |
2020-11-06 | 0.92 | 0.8 | 0.86 | 0.87 | 167500.0 | 0.87 |
2020-11-05 | 0.89 | 0.86 | 0.87 | 0.86 | 162200.0 | 0.86 |
2020-11-04 | 0.91 | 0.86 | 0.9 | 0.87 | 158100.0 | 0.87 |
2020-11-03 | 0.94 | 0.88 | 0.91 | 0.91 | 177900.0 | 0.91 |
2020-11-02 | 0.94 | 0.83 | 0.85 | 0.92 | 210800.0 | 0.92 |
2020-10-30 | 0.94 | 0.86 | 0.89 | 0.87 | 182400.0 | 0.87 |
2020-10-29 | 0.97 | 0.84 | 0.9 | 0.95 | 594000.0 | 0.95 |
2020-10-28 | 1.07 | 0.95 | 1.02 | 0.96 | 1572600.0 | 0.96 |
2020-10-27 | 1.11 | 0.86 | 0.9 | 1.11 | 4987800.0 | 1.11 |
2020-10-26 | 0.94 | 0.87 | 0.94 | 0.9 | 222700.0 | 0.9 |
2020-10-23 | 1.06 | 0.93 | 1.05 | 0.94 | 1084000.0 | 0.94 |
2020-10-22 | 1.29 | 1.1 | 1.27 | 1.18 | 1725900.0 | 1.18 |
2020-10-21 | 4.36 | 1.35 | 2.7 | 1.42 | 69097200.0 | 1.42 |
2020-10-20 | 0.97 | 0.9 | 0.95 | 0.97 | 11600.0 | 0.97 |
2020-10-19 | 1.02 | 0.96 | 1.0 | 0.98 | 38700.0 | 0.98 |
2020-10-16 | 1.0 | 0.95 | 0.96 | 1.0 | 32900.0 | 1.0 |
2020-10-15 | 0.95 | 0.87 | 0.87 | 0.95 | 42200.0 | 0.95 |
2020-10-14 | 0.91 | 0.82 | 0.84 | 0.85 | 31800.0 | 0.85 |
2020-10-13 | 0.9 | 0.84 | 0.85 | 0.88 | 25300.0 | 0.88 |
2020-10-12 | 0.89 | 0.82 | 0.88 | 0.88 | 56700.0 | 0.88 |
2020-10-09 | 0.98 | 0.87 | 0.93 | 0.89 | 93000.0 | 0.89 |
2020-10-08 | 1.09 | 0.87 | 0.87 | 0.99 | 114500.0 | 0.99 |
2020-10-07 | 1.0 | 0.86 | 0.88 | 0.9 | 50600.0 | 0.9 |
2020-10-06 | 0.92 | 0.87 | 0.9 | 0.87 | 11400.0 | 0.87 |
2020-10-05 | 0.86 | 0.81 | 0.81 | 0.82 | 47300.0 | 0.82 |
2020-10-02 | 0.85 | 0.72 | 0.84 | 0.78 | 35000.0 | 0.78 |
2020-10-01 | 0.83 | 0.76 | 0.83 | 0.76 | 82200.0 | 0.76 |
2020-09-30 | 0.87 | 0.8 | 0.87 | 0.82 | 74300.0 | 0.82 |
2020-09-29 | 1.06 | 0.79 | 0.81 | 0.87 | 256400.0 | 0.87 |
2020-09-28 | 0.79 | 0.75 | 0.75 | 0.79 | 16400.0 | 0.79 |
2020-09-25 | 0.78 | 0.67 | 0.73 | 0.73 | 20400.0 | 0.73 |
2020-09-24 | 0.8 | 0.77 | 0.8 | 0.77 | 15400.0 | 0.77 |
2020-09-23 | 0.86 | 0.76 | 0.82 | 0.79 | 10100.0 | 0.79 |
2020-09-22 | 0.82 | 0.76 | 0.76 | 0.81 | 7800.0 | 0.81 |
2020-09-21 | 0.88 | 0.76 | 0.77 | 0.8 | 61100.0 | 0.8 |
2020-09-18 | 0.99 | 0.79 | 0.94 | 0.79 | 56500.0 | 0.79 |
2020-09-17 | 0.99 | 0.93 | 0.99 | 0.99 | 8000.0 | 0.99 |
2020-09-16 | 1.03 | 0.94 | 1.0 | 0.98 | 27200.0 | 0.98 |
2020-09-15 | 1.0 | 0.96 | 0.96 | 1.0 | 38500.0 | 1.0 |
2020-09-14 | 1.0 | 0.96 | 0.97 | 0.98 | 13000.0 | 0.98 |
2020-09-11 | 0.96 | 0.89 | 0.89 | 0.96 | 9100.0 | 0.96 |
2020-09-10 | 0.97 | 0.89 | 0.93 | 0.92 | 15300.0 | 0.92 |
2020-09-09 | 0.93 | 0.84 | 0.9 | 0.93 | 10400.0 | 0.93 |
2020-09-08 | 0.9 | 0.84 | 0.87 | 0.9 | 34200.0 | 0.9 |
2020-09-04 | 0.95 | 0.87 | 0.94 | 0.88 | 40100.0 | 0.88 |
2020-09-03 | 1.0 | 0.95 | 1.0 | 0.97 | 28300.0 | 0.97 |
2020-09-02 | 1.07 | 0.99 | 1.05 | 1.0 | 35900.0 | 1.0 |
2020-09-01 | 1.05 | 0.98 | 0.98 | 1.02 | 20000.0 | 1.02 |
2020-08-31 | 1.05 | 1.0 | 1.03 | 1.04 | 42400.0 | 1.04 |
2020-08-28 | 1.1 | 0.99 | 1.1 | 1.03 | 42700.0 | 1.03 |
2020-08-27 | 1.05 | 0.89 | 0.91 | 1.02 | 108200.0 | 1.02 |
2020-08-26 | 1.01 | 0.9 | 0.99 | 0.92 | 41200.0 | 0.92 |
2020-08-25 | 0.95 | 0.92 | 0.92 | 0.94 | 38700.0 | 0.94 |
2020-08-24 | 0.95 | 0.76 | 0.76 | 0.88 | 176200.0 | 0.88 |
2020-08-21 | 0.87 | 0.8 | 0.85 | 0.82 | 4100.0 | 0.82 |
2020-08-20 | 0.88 | 0.83 | 0.86 | 0.87 | 20100.0 | 0.87 |
2020-08-19 | 0.9 | 0.84 | 0.86 | 0.88 | 31900.0 | 0.88 |
2020-08-18 | 0.94 | 0.86 | 0.92 | 0.86 | 52200.0 | 0.86 |
2020-08-17 | 0.94 | 0.82 | 0.82 | 0.91 | 63600.0 | 0.91 |
2020-08-14 | 0.9 | 0.75 | 0.84 | 0.85 | 65700.0 | 0.85 |
2020-08-13 | 0.87 | 0.75 | 0.87 | 0.83 | 27500.0 | 0.83 |
2020-08-12 | 0.85 | 0.71 | 0.73 | 0.84 | 56900.0 | 0.84 |
2020-08-11 | 0.8 | 0.72 | 0.78 | 0.73 | 28900.0 | 0.73 |
2020-08-10 | 0.79 | 0.69 | 0.7 | 0.78 | 51300.0 | 0.78 |
2020-08-07 | 0.71 | 0.68 | 0.69 | 0.71 | 47500.0 | 0.71 |
2020-08-06 | 0.76 | 0.68 | 0.74 | 0.71 | 21500.0 | 0.71 |
2020-08-05 | 0.74 | 0.67 | 0.72 | 0.74 | 73400.0 | 0.74 |
2020-08-04 | 0.7 | 0.65 | 0.65 | 0.7 | 68100.0 | 0.7 |
2020-08-03 | 0.69 | 0.63 | 0.69 | 0.66 | 54500.0 | 0.66 |
2020-07-31 | 0.67 | 0.63 | 0.63 | 0.66 | 6200.0 | 0.66 |
2020-07-30 | 0.67 | 0.61 | 0.67 | 0.64 | 29500.0 | 0.64 |
2020-07-29 | 0.68 | 0.64 | 0.68 | 0.67 | 60400.0 | 0.67 |
2020-07-28 | 0.69 | 0.54 | 0.55 | 0.68 | 131200.0 | 0.68 |
2020-07-27 | 0.72 | 0.67 | 0.72 | 0.67 | 108000.0 | 0.67 |
2020-07-24 | 0.71 | 0.63 | 0.7 | 0.68 | 32000.0 | 0.68 |
2020-07-23 | 0.7 | 0.58 | 0.62 | 0.69 | 220600.0 | 0.69 |
2020-07-22 | 0.7 | 0.57 | 0.6 | 0.59 | 398800.0 | 0.59 |
2020-07-21 | 0.63 | 0.53 | 0.53 | 0.55 | 79000.0 | 0.55 |
2020-07-20 | 0.55 | 0.53 | 0.55 | 0.55 | 15000.0 | 0.55 |
2020-07-17 | 0.6 | 0.53 | 0.56 | 0.55 | 31300.0 | 0.55 |
2020-07-16 | 0.58 | 0.55 | 0.57 | 0.55 | 13300.0 | 0.55 |
2020-07-15 | 0.57 | 0.53 | 0.53 | 0.55 | 12900.0 | 0.55 |
2020-07-14 | 0.58 | 0.53 | 0.58 | 0.55 | 11300.0 | 0.55 |
2020-07-13 | 0.6 | 0.55 | 0.57 | 0.55 | 21300.0 | 0.55 |
2020-07-10 | 0.58 | 0.56 | 0.56 | 0.57 | 8100.0 | 0.57 |
2020-07-09 | 0.57 | 0.53 | 0.53 | 0.54 | 18600.0 | 0.54 |
2020-07-08 | 0.58 | 0.53 | 0.55 | 0.53 | 5300.0 | 0.53 |
2020-07-07 | 0.56 | 0.55 | 0.55 | 0.56 | 7200.0 | 0.56 |
2020-07-06 | 0.54 | 0.51 | 0.51 | 0.54 | 6100.0 | 0.54 |
2020-07-02 | 0.6 | 0.5 | 0.55 | 0.5 | 59800.0 | 0.5 |
2020-07-01 | 0.57 | 0.55 | 0.55 | 0.56 | 3100.0 | 0.56 |
2020-06-30 | 0.56 | 0.55 | 0.55 | 0.55 | 61500.0 | 0.55 |
2020-06-29 | 0.59 | 0.55 | 0.55 | 0.56 | 83900.0 | 0.56 |
2020-06-26 | 0.6 | 0.55 | 0.6 | 0.56 | 34600.0 | 0.56 |
2020-06-25 | 0.62 | 0.55 | 0.59 | 0.61 | 21000.0 | 0.61 |
2020-06-24 | 0.62 | 0.55 | 0.62 | 0.57 | 48100.0 | 0.57 |
2020-06-23 | 0.67 | 0.6 | 0.64 | 0.62 | 13100.0 | 0.62 |
2020-06-22 | 0.64 | 0.62 | 0.62 | 0.64 | 19000.0 | 0.64 |
2020-06-19 | 0.64 | 0.56 | 0.56 | 0.62 | 37800.0 | 0.62 |
2020-06-18 | 0.68 | 0.55 | 0.55 | 0.58 | 52200.0 | 0.58 |
2020-06-17 | 0.57 | 0.55 | 0.56 | 0.55 | 23400.0 | 0.55 |
2020-06-16 | 0.58 | 0.55 | 0.58 | 0.56 | 35600.0 | 0.56 |
2020-06-15 | 0.63 | 0.55 | 0.6 | 0.59 | 43100.0 | 0.59 |
2020-06-12 | 0.59 | 0.56 | 0.56 | 0.58 | 7700.0 | 0.58 |
2020-06-11 | 0.64 | 0.54 | 0.55 | 0.57 | 34400.0 | 0.57 |
2020-06-10 | 0.69 | 0.54 | 0.69 | 0.61 | 23300.0 | 0.61 |
2020-06-09 | 0.67 | 0.53 | 0.61 | 0.61 | 35900.0 | 0.61 |
2020-06-08 | 0.77 | 0.61 | 0.7 | 0.61 | 179700.0 | 0.61 |
2020-06-05 | 0.63 | 0.55 | 0.57 | 0.6 | 21500.0 | 0.6 |
2020-06-04 | 0.58 | 0.55 | 0.58 | 0.57 | 19500.0 | 0.57 |
2020-06-03 | 0.6 | 0.56 | 0.59 | 0.58 | 10500.0 | 0.58 |
2020-06-02 | 0.57 | 0.55 | 0.55 | 0.55 | 2800.0 | 0.55 |
2020-06-01 | 0.55 | 0.55 | 0.55 | 0.55 | 13200.0 | 0.55 |
2020-05-29 | 0.58 | 0.54 | 0.55 | 0.54 | 11100.0 | 0.54 |
2020-05-28 | 0.56 | 0.54 | 0.55 | 0.55 | 28600.0 | 0.55 |
2020-05-27 | 0.54 | 0.54 | 0.54 | 0.54 | 5100.0 | 0.54 |
2020-05-26 | 0.54 | 0.54 | 0.54 | 0.54 | 15500.0 | 0.54 |
2020-05-22 | 0.53 | 0.51 | 0.53 | 0.52 | 10100.0 | 0.52 |
2020-05-21 | 0.53 | 0.51 | 0.53 | 0.51 | 6100.0 | 0.51 |
2020-05-20 | 0.54 | 0.51 | 0.54 | 0.52 | 9000.0 | 0.52 |
2020-05-19 | 0.54 | 0.5 | 0.54 | 0.51 | 4900.0 | 0.51 |
2020-05-18 | 0.54 | 0.48 | 0.48 | 0.52 | 54600.0 | 0.52 |
2020-05-15 | 0.5 | 0.48 | 0.49 | 0.49 | 32000.0 | 0.49 |
2020-05-14 | 0.52 | 0.5 | 0.51 | 0.51 | 5600.0 | 0.51 |
2020-05-13 | 0.55 | 0.49 | 0.52 | 0.49 | 51000.0 | 0.49 |
2020-05-12 | 0.52 | 0.51 | 0.51 | 0.52 | 3900.0 | 0.52 |
2020-05-11 | 0.52 | 0.49 | 0.52 | 0.49 | 28500.0 | 0.49 |
2020-05-08 | 0.52 | 0.51 | 0.52 | 0.51 | 25000.0 | 0.51 |
2020-05-07 | 0.52 | 0.5 | 0.51 | 0.51 | 8100.0 | 0.51 |
2020-05-06 | 0.52 | 0.5 | 0.5 | 0.51 | 16100.0 | 0.51 |
2020-05-05 | 0.52 | 0.51 | 0.52 | 0.51 | 1500.0 | 0.51 |
2020-05-04 | 0.52 | 0.5 | 0.5 | 0.52 | 14200.0 | 0.52 |
2020-05-01 | 0.54 | 0.51 | 0.54 | 0.52 | 12500.0 | 0.52 |
2020-04-30 | 0.55 | 0.52 | 0.52 | 0.52 | 51100.0 | 0.52 |
2020-04-29 | 0.54 | 0.52 | 0.53 | 0.53 | 18900.0 | 0.53 |
2020-04-28 | 0.54 | 0.52 | 0.52 | 0.54 | 5300.0 | 0.54 |
2020-04-27 | 0.56 | 0.52 | 0.56 | 0.54 | 26800.0 | 0.54 |
2020-04-24 | 0.59 | 0.52 | 0.57 | 0.52 | 158500.0 | 0.52 |
2020-04-23 | 0.57 | 0.5 | 0.51 | 0.53 | 215900.0 | 0.53 |
2020-04-22 | 0.52 | 0.49 | 0.49 | 0.5 | 20900.0 | 0.5 |
2020-04-21 | 0.51 | 0.48 | 0.48 | 0.49 | 12000.0 | 0.49 |
2020-04-20 | 0.5 | 0.43 | 0.43 | 0.48 | 49600.0 | 0.48 |
2020-04-17 | 0.57 | 0.51 | 0.56 | 0.51 | 22600.0 | 0.51 |
2020-04-16 | 0.55 | 0.5 | 0.5 | 0.55 | 9200.0 | 0.55 |
2020-04-15 | 0.53 | 0.5 | 0.5 | 0.53 | 7400.0 | 0.53 |
2020-04-14 | 0.53 | 0.49 | 0.51 | 0.5 | 20000.0 | 0.5 |
2020-04-13 | 0.63 | 0.48 | 0.52 | 0.54 | 147800.0 | 0.54 |
2020-04-09 | 0.55 | 0.46 | 0.5 | 0.51 | 57300.0 | 0.51 |
2020-04-08 | 0.54 | 0.46 | 0.49 | 0.53 | 35000.0 | 0.53 |
2020-04-07 | 0.53 | 0.49 | 0.5 | 0.49 | 54500.0 | 0.49 |
2020-04-06 | 0.58 | 0.46 | 0.58 | 0.5 | 78000.0 | 0.5 |
2020-04-03 | 0.58 | 0.46 | 0.51 | 0.54 | 134100.0 | 0.54 |
2020-04-02 | 0.69 | 0.44 | 0.45 | 0.45 | 153600.0 | 0.45 |
2020-04-01 | 0.5 | 0.43 | 0.5 | 0.46 | 10700.0 | 0.46 |
2020-03-31 | 0.58 | 0.37 | 0.47 | 0.45 | 49200.0 | 0.45 |
2020-03-30 | 0.49 | 0.42 | 0.49 | 0.48 | 2500.0 | 0.48 |
2020-03-27 | 0.46 | 0.45 | 0.45 | 0.45 | 1000.0 | 0.45 |
2020-03-26 | 0.47 | 0.44 | 0.44 | 0.44 | 9600.0 | 0.44 |
2020-03-25 | 0.52 | 0.42 | 0.52 | 0.43 | 19700.0 | 0.43 |
2020-03-24 | 0.46 | 0.42 | 0.45 | 0.45 | 15500.0 | 0.45 |
2020-03-23 | 0.48 | 0.42 | 0.48 | 0.44 | 9900.0 | 0.44 |
2020-03-20 | 0.5 | 0.45 | 0.49 | 0.47 | 31000.0 | 0.47 |
2020-03-19 | 0.5 | 0.45 | 0.5 | 0.46 | 54700.0 | 0.46 |
2020-03-18 | 0.52 | 0.45 | 0.52 | 0.52 | 1600.0 | 0.52 |
2020-03-17 | 0.66 | 0.51 | 0.66 | 0.51 | 7700.0 | 0.51 |
2020-03-16 | 0.53 | 0.45 | 0.53 | 0.47 | 13700.0 | 0.47 |
2020-03-13 | 0.53 | 0.5 | 0.5 | 0.51 | 3300.0 | 0.51 |
2020-03-12 | 0.59 | 0.45 | 0.57 | 0.48 | 23400.0 | 0.48 |
2020-03-11 | 0.62 | 0.58 | 0.6 | 0.61 | 40000.0 | 0.61 |
2020-03-10 | 0.6 | 0.56 | 0.59 | 0.59 | 26000.0 | 0.59 |
2020-03-09 | 0.6 | 0.54 | 0.59 | 0.57 | 26900.0 | 0.57 |
2020-03-06 | 0.6 | 0.56 | 0.59 | 0.57 | 6500.0 | 0.57 |
2020-03-05 | 0.66 | 0.63 | 0.66 | 0.63 | 3100.0 | 0.63 |
2020-03-04 | 0.68 | 0.64 | 0.66 | 0.64 | 12600.0 | 0.64 |
2020-03-03 | 0.68 | 0.64 | 0.64 | 0.66 | 2800.0 | 0.66 |
2020-03-02 | 0.67 | 0.64 | 0.64 | 0.66 | 6700.0 | 0.66 |
2020-02-28 | 0.63 | 0.55 | 0.55 | 0.63 | 23500.0 | 0.63 |
2020-02-27 | 0.64 | 0.56 | 0.63 | 0.58 | 30900.0 | 0.58 |
2020-02-26 | 0.67 | 0.63 | 0.63 | 0.63 | 2600.0 | 0.63 |
2020-02-25 | 0.69 | 0.64 | 0.65 | 0.65 | 4100.0 | 0.65 |
2020-02-24 | 0.7 | 0.63 | 0.65 | 0.65 | 12400.0 | 0.65 |
2020-02-21 | 0.7 | 0.63 | 0.66 | 0.63 | 17900.0 | 0.63 |
2020-02-20 | 0.65 | 0.64 | 0.65 | 0.64 | 28900.0 | 0.64 |
2020-02-19 | 0.65 | 0.63 | 0.65 | 0.63 | 7500.0 | 0.63 |
2020-02-18 | 0.65 | 0.62 | 0.64 | 0.62 | 27600.0 | 0.62 |