名前 | Hostess Brands Inc. Warrants |
ティッカー | TWNKW |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.94 | 1.77 | 1.94 | 1.8 | 122900.0 | 1.8 |
2021-02-12 | 1.93 | 1.8 | 1.8 | 1.91 | 53900.0 | 1.91 |
2021-02-11 | 1.87 | 1.71 | 1.82 | 1.84 | 66700.0 | 1.84 |
2021-02-10 | 1.87 | 1.71 | 1.82 | 1.82 | 37100.0 | 1.82 |
2021-02-09 | 1.77 | 1.7 | 1.75 | 1.77 | 28300.0 | 1.77 |
2021-02-08 | 1.73 | 1.65 | 1.69 | 1.69 | 28000.0 | 1.69 |
2021-02-05 | 1.7 | 1.5 | 1.5 | 1.69 | 19100.0 | 1.69 |
2021-02-04 | 1.7 | 1.62 | 1.66 | 1.66 | 29000.0 | 1.66 |
2021-02-03 | 1.75 | 1.61 | 1.69 | 1.67 | 40200.0 | 1.67 |
2021-02-02 | 1.9 | 1.63 | 1.8 | 1.75 | 56800.0 | 1.75 |
2021-02-01 | 2.3 | 1.74 | 2.25 | 1.87 | 227100.0 | 1.87 |
2021-01-29 | 2.37 | 1.49 | 1.49 | 2.03 | 2614700.0 | 2.03 |
2021-01-28 | 1.48 | 1.3 | 1.32 | 1.42 | 75900.0 | 1.42 |
2021-01-27 | 1.55 | 1.32 | 1.32 | 1.39 | 78200.0 | 1.39 |
2021-01-26 | 1.43 | 1.29 | 1.37 | 1.41 | 50700.0 | 1.41 |
2021-01-25 | 1.47 | 1.3 | 1.3 | 1.33 | 25800.0 | 1.33 |
2021-01-22 | 1.39 | 1.24 | 1.24 | 1.34 | 19500.0 | 1.34 |
2021-01-21 | 1.43 | 1.3 | 1.36 | 1.3 | 45000.0 | 1.3 |
2021-01-20 | 1.35 | 1.15 | 1.15 | 1.34 | 32700.0 | 1.34 |
2021-01-19 | 1.28 | 1.17 | 1.22 | 1.19 | 40200.0 | 1.19 |
2021-01-15 | 1.34 | 1.2 | 1.27 | 1.2 | 54300.0 | 1.2 |
2021-01-14 | 1.45 | 1.32 | 1.45 | 1.35 | 25000.0 | 1.35 |
2021-01-13 | 1.57 | 1.41 | 1.54 | 1.43 | 16600.0 | 1.43 |
2021-01-12 | 1.63 | 1.5 | 1.62 | 1.58 | 11700.0 | 1.58 |
2021-01-11 | 1.62 | 1.54 | 1.56 | 1.55 | 18100.0 | 1.55 |
2021-01-08 | 1.66 | 1.58 | 1.59 | 1.64 | 41400.0 | 1.64 |
2021-01-07 | 1.69 | 1.55 | 1.55 | 1.66 | 51900.0 | 1.66 |
2021-01-06 | 1.6 | 1.51 | 1.52 | 1.55 | 701500.0 | 1.55 |
2021-01-05 | 1.56 | 1.46 | 1.56 | 1.46 | 25900.0 | 1.46 |
2021-01-04 | 1.6 | 1.45 | 1.6 | 1.5 | 11500.0 | 1.5 |
2020-12-31 | 1.61 | 1.54 | 1.57 | 1.59 | 39800.0 | 1.59 |
2020-12-30 | 1.57 | 1.4 | 1.4 | 1.53 | 102500.0 | 1.53 |
2020-12-29 | 1.56 | 1.47 | 1.47 | 1.47 | 106900.0 | 1.47 |
2020-12-28 | 1.47 | 1.38 | 1.38 | 1.47 | 98100.0 | 1.47 |
2020-12-24 | 1.37 | 1.36 | 1.37 | 1.37 | 4900.0 | 1.37 |
2020-12-23 | 1.38 | 1.33 | 1.33 | 1.37 | 126500.0 | 1.37 |
2020-12-22 | 1.29 | 1.22 | 1.23 | 1.24 | 206500.0 | 1.24 |
2020-12-21 | 1.28 | 1.16 | 1.25 | 1.23 | 14400.0 | 1.23 |
2020-12-18 | 1.33 | 1.28 | 1.33 | 1.28 | 1300.0 | 1.28 |
2020-12-17 | 1.36 | 1.32 | 1.32 | 1.36 | 4700.0 | 1.36 |
2020-12-16 | 1.34 | 1.27 | 1.3 | 1.32 | 12800.0 | 1.32 |
2020-12-15 | 1.38 | 1.27 | 1.35 | 1.27 | 10600.0 | 1.27 |
2020-12-14 | 1.48 | 1.4 | 1.42 | 1.4 | 10500.0 | 1.4 |
2020-12-11 | 1.48 | 1.39 | 1.46 | 1.42 | 15400.0 | 1.42 |
2020-12-10 | 1.55 | 1.43 | 1.45 | 1.52 | 336700.0 | 1.52 |
2020-12-09 | 1.52 | 1.37 | 1.37 | 1.42 | 281800.0 | 1.42 |
2020-12-08 | 1.3 | 1.2 | 1.2 | 1.28 | 47500.0 | 1.28 |
2020-12-07 | 1.29 | 1.22 | 1.24 | 1.22 | 9100.0 | 1.22 |
2020-12-04 | 1.29 | 1.16 | 1.16 | 1.27 | 24200.0 | 1.27 |
2020-12-03 | 1.28 | 1.19 | 1.2 | 1.21 | 14400.0 | 1.21 |
2020-12-02 | 1.2 | 1.16 | 1.2 | 1.18 | 2300.0 | 1.18 |
2020-12-01 | 1.26 | 1.17 | 1.2 | 1.24 | 14900.0 | 1.24 |
2020-11-30 | 1.22 | 1.17 | 1.2 | 1.19 | 14600.0 | 1.19 |
2020-11-27 | 1.22 | 1.19 | 1.2 | 1.19 | 3300.0 | 1.19 |
2020-11-25 | 1.27 | 1.21 | 1.26 | 1.26 | 231300.0 | 1.26 |
2020-11-24 | 1.29 | 1.26 | 1.26 | 1.28 | 336000.0 | 1.28 |
2020-11-23 | 1.27 | 1.21 | 1.26 | 1.26 | 26700.0 | 1.26 |
2020-11-20 | 1.26 | 1.2 | 1.2 | 1.25 | 29100.0 | 1.25 |
2020-11-19 | 1.21 | 1.12 | 1.15 | 1.2 | 14200.0 | 1.2 |
2020-11-18 | 1.31 | 1.15 | 1.29 | 1.15 | 17000.0 | 1.15 |
2020-11-17 | 1.3 | 1.18 | 1.3 | 1.26 | 26600.0 | 1.26 |
2020-11-16 | 1.27 | 1.2 | 1.2 | 1.26 | 33200.0 | 1.26 |
2020-11-13 | 1.26 | 1.14 | 1.14 | 1.22 | 1300.0 | 1.22 |
2020-11-12 | 1.29 | 1.2 | 1.29 | 1.22 | 18500.0 | 1.22 |
2020-11-11 | 1.34 | 1.28 | 1.29 | 1.28 | 49500.0 | 1.28 |
2020-11-10 | 1.27 | 1.14 | 1.14 | 1.26 | 38100.0 | 1.26 |
2020-11-09 | 1.3 | 1.17 | 1.3 | 1.2 | 28200.0 | 1.2 |
2020-11-06 | 1.32 | 1.15 | 1.2 | 1.24 | 52500.0 | 1.24 |
2020-11-05 | 1.19 | 1.09 | 1.09 | 1.18 | 68000.0 | 1.18 |
2020-11-04 | 1.09 | 0.89 | 0.89 | 1.04 | 8000.0 | 1.04 |
2020-11-03 | 1.07 | 1.01 | 1.03 | 1.04 | 59600.0 | 1.04 |
2020-11-02 | 1.02 | 0.95 | 0.97 | 1.0 | 16500.0 | 1.0 |
2020-10-30 | 0.95 | 0.92 | 0.94 | 0.93 | 2000.0 | 0.93 |
2020-10-29 | 1.0 | 0.93 | 0.97 | 0.97 | 9400.0 | 0.97 |
2020-10-28 | 1.03 | 0.97 | 1.03 | 0.98 | 17100.0 | 0.98 |
2020-10-27 | 1.13 | 1.09 | 1.09 | 1.11 | 11200.0 | 1.11 |
2020-10-26 | 1.11 | 1.07 | 1.1 | 1.09 | 4300.0 | 1.09 |
2020-10-23 | 1.11 | 1.07 | 1.07 | 1.11 | 18000.0 | 1.11 |
2020-10-22 | 1.03 | 1.0 | 1.0 | 1.03 | 11100.0 | 1.03 |
2020-10-21 | 1.01 | 0.84 | 0.84 | 0.97 | 13400.0 | 0.97 |
2020-10-20 | 1.06 | 1.04 | 1.06 | 1.05 | 3000.0 | 1.05 |
2020-10-19 | 1.22 | 0.96 | 0.96 | 1.11 | 25400.0 | 1.11 |
2020-10-16 | 1.17 | 1.11 | 1.15 | 1.11 | 1700.0 | 1.11 |
2020-10-15 | 1.16 | 1.02 | 1.02 | 1.13 | 76600.0 | 1.13 |
2020-10-14 | 1.09 | 1.02 | 1.05 | 1.03 | 35800.0 | 1.03 |
2020-10-13 | 1.02 | 0.93 | 1.0 | 1.02 | 40400.0 | 1.02 |
2020-10-12 | 1.03 | 0.92 | 0.96 | 1.03 | 26000.0 | 1.03 |
2020-10-09 | 0.97 | 0.86 | 0.86 | 0.96 | 31600.0 | 0.96 |
2020-10-08 | 0.91 | 0.78 | 0.78 | 0.86 | 14100.0 | 0.86 |
2020-10-07 | 0.93 | 0.86 | 0.9 | 0.86 | 2400.0 | 0.86 |
2020-10-06 | 0.9 | 0.85 | 0.88 | 0.88 | 41200.0 | 0.88 |
2020-10-05 | 0.85 | 0.81 | 0.83 | 0.85 | 4700.0 | 0.85 |
2020-10-02 | 0.86 | 0.71 | 0.71 | 0.85 | 27500.0 | 0.85 |
2020-10-01 | 0.8 | 0.71 | 0.8 | 0.77 | 91200.0 | 0.77 |
2020-09-30 | 0.87 | 0.76 | 0.76 | 0.82 | 13200.0 | 0.82 |
2020-09-29 | 0.87 | 0.8 | 0.87 | 0.81 | 31900.0 | 0.81 |
2020-09-28 | 0.9 | 0.84 | 0.88 | 0.9 | 8500.0 | 0.9 |
2020-09-25 | 0.84 | 0.78 | 0.83 | 0.83 | 11500.0 | 0.83 |
2020-09-24 | 0.89 | 0.84 | 0.85 | 0.87 | 9300.0 | 0.87 |
2020-09-23 | 0.92 | 0.85 | 0.88 | 0.85 | 63100.0 | 0.85 |
2020-09-22 | 1.06 | 0.92 | 0.92 | 0.99 | 13100.0 | 0.99 |
2020-09-21 | 0.95 | 0.82 | 0.91 | 0.82 | 11500.0 | 0.82 |
2020-09-18 | 0.95 | 0.91 | 0.95 | 0.91 | 5700.0 | 0.91 |
2020-09-17 | 0.92 | 0.89 | 0.91 | 0.92 | 20200.0 | 0.92 |
2020-09-16 | 0.86 | 0.84 | 0.86 | 0.84 | 1300.0 | 0.84 |
2020-09-15 | 0.84 | 0.71 | 0.71 | 0.82 | 27900.0 | 0.82 |
2020-09-14 | 0.82 | 0.8 | 0.81 | 0.8 | 1272100.0 | 0.8 |
2020-09-11 | 0.83 | 0.76 | 0.8 | 0.8 | 24800.0 | 0.8 |
2020-09-10 | 0.86 | 0.83 | 0.83 | 0.83 | 105100.0 | 0.83 |
2020-09-09 | 0.83 | 0.8 | 0.83 | 0.83 | 318800.0 | 0.83 |
2020-09-08 | 0.89 | 0.8 | 0.89 | 0.84 | 79100.0 | 0.84 |
2020-09-04 | 1.03 | 0.9 | 1.03 | 0.92 | 6700.0 | 0.92 |
2020-09-03 | 1.09 | 0.93 | 1.0 | 0.93 | 98200.0 | 0.93 |
2020-09-02 | 1.05 | 1.01 | 1.01 | 1.02 | 8000.0 | 1.02 |
2020-09-01 | 1.03 | 0.93 | 0.93 | 1.0 | 6000.0 | 1.0 |
2020-08-31 | 1.05 | 0.98 | 1.02 | 1.01 | 17200.0 | 1.01 |
2020-08-28 | 1.06 | 0.95 | 0.95 | 1.03 | 2800.0 | 1.03 |
2020-08-27 | 1.06 | 0.98 | 0.98 | 1.02 | 24400.0 | 1.02 |
2020-08-26 | 0.92 | 0.9 | 0.92 | 0.92 | 21800.0 | 0.92 |
2020-08-25 | 1.04 | 0.93 | 1.01 | 0.98 | 34400.0 | 0.98 |
2020-08-24 | 0.99 | 0.97 | 0.99 | 0.97 | 15900.0 | 0.97 |
2020-08-21 | 1.0 | 0.94 | 1.0 | 0.97 | 44900.0 | 0.97 |
2020-08-20 | 1.05 | 1.0 | 1.0 | 1.0 | 7900.0 | 1.0 |
2020-08-19 | 1.12 | 1.05 | 1.1 | 1.06 | 9000.0 | 1.06 |
2020-08-18 | 1.14 | 1.08 | 1.11 | 1.12 | 17500.0 | 1.12 |
2020-08-17 | 1.11 | 0.91 | 0.91 | 1.11 | 3700.0 | 1.11 |
2020-08-14 | 1.1 | 1.1 | 1.1 | 1.1 | 5400.0 | 1.1 |
2020-08-13 | 1.15 | 1.12 | 1.14 | 1.12 | 15200.0 | 1.12 |
2020-08-12 | 1.17 | 1.11 | 1.11 | 1.14 | 6200.0 | 1.14 |
2020-08-11 | 1.1 | 1.04 | 1.09 | 1.08 | 36200.0 | 1.08 |
2020-08-10 | 1.16 | 1.09 | 1.16 | 1.09 | 24100.0 | 1.09 |
2020-08-07 | 1.11 | 1.05 | 1.09 | 1.11 | 12000.0 | 1.11 |
2020-08-06 | 1.21 | 1.05 | 1.06 | 1.18 | 386600.0 | 1.18 |
2020-08-05 | 1.09 | 1.07 | 1.09 | 1.07 | 3100.0 | 1.07 |
2020-08-04 | 1.09 | 1.0 | 1.02 | 1.09 | 8900.0 | 1.09 |
2020-08-03 | 1.05 | 0.96 | 0.98 | 1.0 | 29700.0 | 1.0 |
2020-07-31 | 0.97 | 0.85 | 0.85 | 0.97 | 87200.0 | 0.97 |
2020-07-30 | 0.96 | 0.84 | 0.84 | 0.95 | 46700.0 | 0.95 |
2020-07-29 | 0.95 | 0.87 | 0.9 | 0.9 | 487000.0 | 0.9 |
2020-07-28 | 0.9 | 0.85 | 0.87 | 0.9 | 20000.0 | 0.9 |
2020-07-27 | 0.87 | 0.8 | 0.8 | 0.84 | 3900.0 | 0.84 |
2020-07-24 | 0.95 | 0.87 | 0.94 | 0.87 | 6500.0 | 0.87 |
2020-07-23 | 0.93 | 0.8 | 0.8 | 0.93 | 118400.0 | 0.93 |
2020-07-22 | 0.81 | 0.74 | 0.75 | 0.79 | 353100.0 | 0.79 |
2020-07-21 | 0.81 | 0.74 | 0.75 | 0.75 | 49400.0 | 0.75 |
2020-07-20 | 0.71 | 0.66 | 0.67 | 0.71 | 2600.0 | 0.71 |
2020-07-17 | 0.77 | 0.72 | 0.72 | 0.74 | 9300.0 | 0.74 |
2020-07-16 | 0.74 | 0.66 | 0.66 | 0.74 | 2400.0 | 0.74 |
2020-07-15 | 0.76 | 0.7 | 0.72 | 0.72 | 20900.0 | 0.72 |
2020-07-14 | 0.72 | 0.68 | 0.68 | 0.71 | 28700.0 | 0.71 |
2020-07-13 | 0.71 | 0.66 | 0.7 | 0.66 | 6200.0 | 0.66 |
2020-07-10 | 0.74 | 0.67 | 0.67 | 0.73 | 7900.0 | 0.73 |
2020-07-09 | 0.72 | 0.66 | 0.72 | 0.66 | 19400.0 | 0.66 |
2020-07-08 | 0.75 | 0.72 | 0.74 | 0.75 | 22700.0 | 0.75 |
2020-07-07 | 0.79 | 0.76 | 0.79 | 0.78 | 3400.0 | 0.78 |
2020-07-06 | 0.89 | 0.75 | 0.75 | 0.82 | 15600.0 | 0.82 |
2020-07-02 | 0.91 | 0.82 | 0.88 | 0.89 | 10600.0 | 0.89 |
2020-07-01 | 0.87 | 0.87 | 0.87 | 0.87 | 600.0 | 0.87 |
2020-06-30 | 0.86 | 0.81 | 0.82 | 0.86 | 108100.0 | 0.86 |
2020-06-29 | 0.92 | 0.85 | 0.85 | 0.87 | 52100.0 | 0.87 |
2020-06-26 | 0.87 | 0.83 | 0.86 | 0.86 | 9900.0 | 0.86 |
2020-06-25 | 0.89 | 0.82 | 0.83 | 0.89 | 31400.0 | 0.89 |
2020-06-24 | 0.85 | 0.82 | 0.82 | 0.85 | 29000.0 | 0.85 |
2020-06-23 | 0.87 | 0.82 | 0.87 | 0.85 | 20100.0 | 0.85 |
2020-06-22 | 0.87 | 0.78 | 0.78 | 0.86 | 8500.0 | 0.86 |
2020-06-19 | 0.91 | 0.86 | 0.88 | 0.87 | 61900.0 | 0.87 |
2020-06-18 | 0.83 | 0.8 | 0.8 | 0.82 | 10200.0 | 0.82 |
2020-06-17 | 0.83 | 0.76 | 0.76 | 0.79 | 40800.0 | 0.79 |
2020-06-16 | 0.82 | 0.7 | 0.7 | 0.79 | 83300.0 | 0.79 |
2020-06-15 | 0.73 | 0.61 | 0.64 | 0.72 | 13700.0 | 0.72 |
2020-06-12 | 0.71 | 0.6 | 0.71 | 0.65 | 96900.0 | 0.65 |
2020-06-11 | 0.8 | 0.67 | 0.76 | 0.68 | 75200.0 | 0.68 |
2020-06-10 | 0.91 | 0.75 | 0.91 | 0.8 | 64200.0 | 0.8 |
2020-06-09 | 0.95 | 0.87 | 0.94 | 0.95 | 2229400.0 | 0.95 |
2020-06-08 | 0.96 | 0.91 | 0.91 | 0.95 | 79800.0 | 0.95 |
2020-06-05 | 0.95 | 0.87 | 0.87 | 0.91 | 742100.0 | 0.91 |
2020-06-04 | 0.88 | 0.8 | 0.85 | 0.86 | 62700.0 | 0.86 |
2020-06-03 | 0.9 | 0.86 | 0.9 | 0.88 | 73500.0 | 0.88 |
2020-06-02 | 0.91 | 0.85 | 0.91 | 0.86 | 23300.0 | 0.86 |
2020-06-01 | 0.95 | 0.88 | 0.89 | 0.92 | 97400.0 | 0.92 |
2020-05-29 | 0.87 | 0.8 | 0.8 | 0.87 | 39900.0 | 0.87 |
2020-05-28 | 0.89 | 0.83 | 0.85 | 0.87 | 34100.0 | 0.87 |
2020-05-27 | 0.89 | 0.85 | 0.89 | 0.89 | 7800.0 | 0.89 |
2020-05-26 | 0.86 | 0.83 | 0.86 | 0.85 | 14700.0 | 0.85 |
2020-05-22 | 0.8 | 0.72 | 0.78 | 0.8 | 22400.0 | 0.8 |
2020-05-21 | 0.82 | 0.81 | 0.82 | 0.81 | 3100.0 | 0.81 |
2020-05-20 | 0.89 | 0.8 | 0.89 | 0.82 | 108800.0 | 0.82 |
2020-05-19 | 0.95 | 0.89 | 0.89 | 0.89 | 21100.0 | 0.89 |
2020-05-18 | 0.89 | 0.8 | 0.8 | 0.88 | 102600.0 | 0.88 |
2020-05-15 | 0.83 | 0.72 | 0.75 | 0.8 | 29100.0 | 0.8 |
2020-05-14 | 0.75 | 0.65 | 0.71 | 0.75 | 5700.0 | 0.75 |
2020-05-13 | 0.74 | 0.68 | 0.74 | 0.73 | 4700.0 | 0.73 |
2020-05-12 | 0.83 | 0.73 | 0.75 | 0.83 | 3700.0 | 0.83 |
2020-05-11 | 0.85 | 0.73 | 0.85 | 0.77 | 54600.0 | 0.77 |
2020-05-08 | 0.9 | 0.75 | 0.75 | 0.89 | 127200.0 | 0.89 |
2020-05-07 | 0.75 | 0.68 | 0.69 | 0.71 | 56500.0 | 0.71 |
2020-05-06 | 0.78 | 0.67 | 0.78 | 0.69 | 20000.0 | 0.69 |
2020-05-05 | 0.85 | 0.75 | 0.8 | 0.75 | 41500.0 | 0.75 |
2020-05-04 | 0.82 | 0.73 | 0.82 | 0.75 | 47900.0 | 0.75 |
2020-05-01 | 0.98 | 0.79 | 0.98 | 0.81 | 123600.0 | 0.81 |
2020-04-30 | 1.09 | 0.9 | 0.94 | 1.09 | 4700.0 | 1.09 |
2020-04-29 | 1.01 | 0.91 | 0.91 | 0.97 | 16900.0 | 0.97 |
2020-04-28 | 0.96 | 0.86 | 0.86 | 0.96 | 150900.0 | 0.96 |
2020-04-27 | 0.93 | 0.86 | 0.86 | 0.89 | 57700.0 | 0.89 |
2020-04-24 | 0.86 | 0.8 | 0.8 | 0.86 | 4400.0 | 0.86 |
2020-04-23 | 0.83 | 0.77 | 0.77 | 0.83 | 9500.0 | 0.83 |
2020-04-22 | 0.79 | 0.74 | 0.75 | 0.77 | 7700.0 | 0.77 |
2020-04-21 | 0.77 | 0.74 | 0.74 | 0.75 | 2600.0 | 0.75 |
2020-04-20 | 0.87 | 0.79 | 0.79 | 0.84 | 179800.0 | 0.84 |
2020-04-17 | 0.88 | 0.75 | 0.88 | 0.82 | 62800.0 | 0.82 |
2020-04-16 | 0.84 | 0.77 | 0.78 | 0.83 | 277700.0 | 0.83 |
2020-04-15 | 0.81 | 0.58 | 0.68 | 0.75 | 19900.0 | 0.75 |
2020-04-14 | 0.91 | 0.83 | 0.88 | 0.88 | 64100.0 | 0.88 |
2020-04-13 | 0.87 | 0.59 | 0.59 | 0.85 | 51600.0 | 0.85 |
2020-04-09 | 0.87 | 0.79 | 0.79 | 0.86 | 84300.0 | 0.86 |
2020-04-08 | 0.74 | 0.7 | 0.7 | 0.73 | 59500.0 | 0.73 |
2020-04-07 | 0.76 | 0.69 | 0.73 | 0.69 | 38000.0 | 0.69 |
2020-04-06 | 0.7 | 0.57 | 0.57 | 0.68 | 297400.0 | 0.68 |
2020-04-03 | 0.57 | 0.46 | 0.53 | 0.57 | 98300.0 | 0.57 |
2020-04-02 | 0.62 | 0.5 | 0.62 | 0.52 | 42800.0 | 0.52 |
2020-04-01 | 0.59 | 0.5 | 0.57 | 0.52 | 27000.0 | 0.52 |
2020-03-31 | 0.6 | 0.52 | 0.52 | 0.57 | 44400.0 | 0.57 |
2020-03-30 | 0.55 | 0.5 | 0.51 | 0.52 | 126600.0 | 0.52 |
2020-03-27 | 0.49 | 0.42 | 0.47 | 0.47 | 60100.0 | 0.47 |
2020-03-26 | 0.5 | 0.4 | 0.43 | 0.48 | 97100.0 | 0.48 |
2020-03-25 | 0.44 | 0.35 | 0.37 | 0.36 | 1722200.0 | 0.36 |
2020-03-24 | 0.46 | 0.37 | 0.43 | 0.37 | 67500.0 | 0.37 |
2020-03-23 | 0.46 | 0.38 | 0.46 | 0.38 | 191600.0 | 0.38 |
2020-03-20 | 0.55 | 0.45 | 0.5 | 0.46 | 180900.0 | 0.46 |
2020-03-19 | 0.55 | 0.45 | 0.45 | 0.5 | 66300.0 | 0.5 |
2020-03-18 | 0.6 | 0.45 | 0.6 | 0.45 | 35400.0 | 0.45 |
2020-03-17 | 0.71 | 0.53 | 0.55 | 0.65 | 621900.0 | 0.65 |
2020-03-16 | 0.66 | 0.52 | 0.58 | 0.56 | 138000.0 | 0.56 |
2020-03-13 | 0.7 | 0.52 | 0.66 | 0.7 | 1765300.0 | 0.7 |
2020-03-12 | 0.74 | 0.52 | 0.52 | 0.63 | 549300.0 | 0.63 |
2020-03-11 | 0.78 | 0.69 | 0.76 | 0.74 | 91400.0 | 0.74 |
2020-03-10 | 0.93 | 0.71 | 0.82 | 0.82 | 269700.0 | 0.82 |
2020-03-09 | 1.0 | 0.74 | 0.98 | 0.89 | 115200.0 | 0.89 |
2020-03-06 | 1.06 | 0.8 | 0.8 | 1.06 | 54000.0 | 1.06 |
2020-03-05 | 1.06 | 0.99 | 1.04 | 1.03 | 66100.0 | 1.03 |
2020-03-04 | 1.1 | 1.01 | 1.01 | 1.05 | 81900.0 | 1.05 |
2020-03-03 | 1.06 | 1.0 | 1.0 | 1.05 | 43500.0 | 1.05 |
2020-03-02 | 1.1 | 1.01 | 1.05 | 1.05 | 46500.0 | 1.05 |
2020-02-28 | 1.09 | 0.9 | 1.0 | 1.04 | 37200.0 | 1.04 |
2020-02-27 | 1.11 | 1.0 | 1.1 | 1.06 | 68500.0 | 1.06 |
2020-02-26 | 1.28 | 1.11 | 1.11 | 1.2 | 8100.0 | 1.2 |
2020-02-25 | 1.35 | 1.25 | 1.27 | 1.28 | 72700.0 | 1.28 |
2020-02-24 | 1.26 | 1.18 | 1.23 | 1.25 | 34300.0 | 1.25 |
2020-02-21 | 1.26 | 1.23 | 1.23 | 1.24 | 22400.0 | 1.24 |
2020-02-20 | 1.29 | 1.23 | 1.23 | 1.25 | 18300.0 | 1.25 |
2020-02-19 | 1.35 | 1.26 | 1.27 | 1.29 | 141900.0 | 1.29 |
2020-02-18 | 1.31 | 1.27 | 1.3 | 1.27 | 47700.0 | 1.27 |