名前 | Americas Gold and Silver Corporation Common Shares no par value |
ティッカー | USAS |
国 | nan |
上場年 | 2017.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.77 | 2.66 | 2.71 | 2.71 | 1150100.0 | 2.71 |
2021-02-12 | 2.8 | 2.67 | 2.71 | 2.74 | 1248500.0 | 2.74 |
2021-02-11 | 2.76 | 2.66 | 2.71 | 2.71 | 1155400.0 | 2.71 |
2021-02-10 | 2.72 | 2.6 | 2.7 | 2.69 | 1273100.0 | 2.69 |
2021-02-09 | 2.74 | 2.65 | 2.74 | 2.69 | 1149500.0 | 2.69 |
2021-02-08 | 2.74 | 2.63 | 2.72 | 2.74 | 1508600.0 | 2.74 |
2021-02-05 | 2.7 | 2.61 | 2.68 | 2.67 | 1299300.0 | 2.67 |
2021-02-04 | 2.65 | 2.52 | 2.62 | 2.61 | 1636200.0 | 2.61 |
2021-02-03 | 2.75 | 2.66 | 2.75 | 2.7 | 790300.0 | 2.7 |
2021-02-02 | 2.88 | 2.67 | 2.86 | 2.74 | 1688700.0 | 2.74 |
2021-02-01 | 3.21 | 2.82 | 3.21 | 2.99 | 5249100.0 | 2.99 |
2021-01-29 | 2.85 | 2.64 | 2.83 | 2.71 | 1739000.0 | 2.71 |
2021-01-28 | 2.71 | 2.51 | 2.67 | 2.65 | 2056100.0 | 2.65 |
2021-01-27 | 2.56 | 2.41 | 2.52 | 2.42 | 1480900.0 | 2.42 |
2021-01-26 | 2.6 | 2.5 | 2.54 | 2.54 | 868700.0 | 2.54 |
2021-01-25 | 2.66 | 2.5 | 2.64 | 2.53 | 1384200.0 | 2.53 |
2021-01-22 | 2.67 | 2.56 | 2.6 | 2.61 | 662200.0 | 2.61 |
2021-01-21 | 2.78 | 2.62 | 2.77 | 2.68 | 1176000.0 | 2.68 |
2021-01-20 | 2.78 | 2.68 | 2.72 | 2.74 | 1444300.0 | 2.74 |
2021-01-19 | 2.67 | 2.6 | 2.66 | 2.65 | 828300.0 | 2.65 |
2021-01-15 | 2.69 | 2.56 | 2.65 | 2.61 | 2699300.0 | 2.61 |
2021-01-14 | 2.89 | 2.76 | 2.82 | 2.83 | 831000.0 | 2.83 |
2021-01-13 | 2.89 | 2.8 | 2.86 | 2.8 | 893900.0 | 2.8 |
2021-01-12 | 2.96 | 2.76 | 2.94 | 2.88 | 2073000.0 | 2.88 |
2021-01-11 | 3.05 | 2.92 | 3.02 | 2.95 | 806900.0 | 2.95 |
2021-01-08 | 3.27 | 2.95 | 3.23 | 3.02 | 2377600.0 | 3.02 |
2021-01-07 | 3.42 | 3.3 | 3.42 | 3.39 | 975900.0 | 3.39 |
2021-01-06 | 3.44 | 3.29 | 3.35 | 3.4 | 1294100.0 | 3.4 |
2021-01-05 | 3.46 | 3.3 | 3.43 | 3.4 | 1482700.0 | 3.4 |
2021-01-04 | 3.45 | 3.29 | 3.4 | 3.37 | 1821900.0 | 3.37 |
2020-12-31 | 3.38 | 3.19 | 3.25 | 3.23 | 1267100.0 | 3.23 |
2020-12-30 | 3.25 | 2.99 | 3.0 | 3.23 | 1503100.0 | 3.23 |
2020-12-29 | 3.08 | 2.97 | 3.0 | 2.98 | 752300.0 | 2.98 |
2020-12-28 | 3.06 | 2.97 | 3.03 | 3.0 | 938200.0 | 3.0 |
2020-12-24 | 3.03 | 2.93 | 3.02 | 2.97 | 673400.0 | 2.97 |
2020-12-23 | 2.99 | 2.86 | 2.88 | 2.93 | 1387300.0 | 2.93 |
2020-12-22 | 3.0 | 2.81 | 3.0 | 2.82 | 1079200.0 | 2.82 |
2020-12-21 | 3.04 | 2.91 | 3.03 | 2.99 | 1319700.0 | 2.99 |
2020-12-18 | 3.04 | 2.92 | 2.97 | 2.99 | 2727200.0 | 2.99 |
2020-12-17 | 3.04 | 2.86 | 2.89 | 3.0 | 1594600.0 | 3.0 |
2020-12-16 | 2.85 | 2.71 | 2.77 | 2.83 | 1455900.0 | 2.83 |
2020-12-15 | 2.8 | 2.67 | 2.71 | 2.73 | 1120300.0 | 2.73 |
2020-12-14 | 2.8 | 2.61 | 2.8 | 2.61 | 1199500.0 | 2.61 |
2020-12-11 | 2.81 | 2.66 | 2.72 | 2.79 | 1021500.0 | 2.79 |
2020-12-10 | 2.82 | 2.7 | 2.72 | 2.74 | 823800.0 | 2.74 |
2020-12-09 | 2.89 | 2.69 | 2.88 | 2.69 | 753600.0 | 2.69 |
2020-12-08 | 2.98 | 2.86 | 2.98 | 2.88 | 506300.0 | 2.88 |
2020-12-07 | 2.98 | 2.78 | 2.8 | 2.96 | 894800.0 | 2.96 |
2020-12-04 | 2.84 | 2.78 | 2.81 | 2.8 | 278100.0 | 2.8 |
2020-12-03 | 2.83 | 2.74 | 2.81 | 2.81 | 475700.0 | 2.81 |
2020-12-02 | 2.85 | 2.77 | 2.84 | 2.8 | 469100.0 | 2.8 |
2020-12-01 | 2.82 | 2.72 | 2.75 | 2.81 | 567800.0 | 2.81 |
2020-11-30 | 2.7 | 2.58 | 2.63 | 2.69 | 506300.0 | 2.69 |
2020-11-27 | 2.7 | 2.58 | 2.6 | 2.7 | 261800.0 | 2.7 |
2020-11-25 | 2.7 | 2.6 | 2.64 | 2.69 | 651600.0 | 2.69 |
2020-11-24 | 2.61 | 2.47 | 2.56 | 2.61 | 638800.0 | 2.61 |
2020-11-23 | 2.68 | 2.56 | 2.67 | 2.61 | 830100.0 | 2.61 |
2020-11-20 | 2.74 | 2.65 | 2.69 | 2.67 | 588200.0 | 2.67 |
2020-11-19 | 2.72 | 2.62 | 2.71 | 2.62 | 577400.0 | 2.62 |
2020-11-18 | 2.94 | 2.7 | 2.9 | 2.71 | 942300.0 | 2.71 |
2020-11-17 | 2.95 | 2.72 | 2.75 | 2.88 | 2784400.0 | 2.88 |
2020-11-16 | 2.83 | 2.74 | 2.76 | 2.76 | 611600.0 | 2.76 |
2020-11-13 | 2.84 | 2.75 | 2.84 | 2.76 | 668500.0 | 2.76 |
2020-11-12 | 2.81 | 2.71 | 2.74 | 2.74 | 440400.0 | 2.74 |
2020-11-11 | 2.79 | 2.7 | 2.77 | 2.74 | 394300.0 | 2.74 |
2020-11-10 | 2.88 | 2.77 | 2.87 | 2.77 | 393600.0 | 2.77 |
2020-11-09 | 2.85 | 2.69 | 2.85 | 2.82 | 1233800.0 | 2.82 |
2020-11-06 | 3.08 | 2.95 | 3.0 | 2.99 | 859700.0 | 2.99 |
2020-11-05 | 3.02 | 2.68 | 2.68 | 2.99 | 1958400.0 | 2.99 |
2020-11-04 | 2.71 | 2.56 | 2.71 | 2.59 | 873500.0 | 2.59 |
2020-11-03 | 2.74 | 2.65 | 2.69 | 2.7 | 800900.0 | 2.7 |
2020-11-02 | 2.65 | 2.54 | 2.58 | 2.65 | 508400.0 | 2.65 |
2020-10-30 | 2.59 | 2.47 | 2.55 | 2.54 | 614000.0 | 2.54 |
2020-10-29 | 2.53 | 2.41 | 2.43 | 2.53 | 567100.0 | 2.53 |
2020-10-28 | 2.58 | 2.43 | 2.56 | 2.45 | 955100.0 | 2.45 |
2020-10-27 | 2.7 | 2.62 | 2.65 | 2.7 | 566800.0 | 2.7 |
2020-10-26 | 2.74 | 2.62 | 2.74 | 2.62 | 925100.0 | 2.62 |
2020-10-23 | 2.81 | 2.73 | 2.8 | 2.76 | 398000.0 | 2.76 |
2020-10-22 | 2.8 | 2.69 | 2.78 | 2.8 | 802900.0 | 2.8 |
2020-10-21 | 2.89 | 2.79 | 2.86 | 2.83 | 1243900.0 | 2.83 |
2020-10-20 | 2.86 | 2.77 | 2.8 | 2.8 | 642400.0 | 2.8 |
2020-10-19 | 2.9 | 2.75 | 2.81 | 2.75 | 566400.0 | 2.75 |
2020-10-16 | 2.83 | 2.76 | 2.77 | 2.79 | 448300.0 | 2.79 |
2020-10-15 | 2.82 | 2.73 | 2.78 | 2.82 | 550400.0 | 2.82 |
2020-10-14 | 2.94 | 2.72 | 2.74 | 2.9 | 1046100.0 | 2.9 |
2020-10-13 | 2.78 | 2.62 | 2.72 | 2.69 | 577800.0 | 2.69 |
2020-10-12 | 2.84 | 2.71 | 2.82 | 2.74 | 987500.0 | 2.74 |
2020-10-09 | 2.82 | 2.6 | 2.6 | 2.8 | 1080400.0 | 2.8 |
2020-10-08 | 2.58 | 2.5 | 2.57 | 2.55 | 400400.0 | 2.55 |
2020-10-07 | 2.57 | 2.46 | 2.46 | 2.56 | 511500.0 | 2.56 |
2020-10-06 | 2.63 | 2.44 | 2.61 | 2.44 | 837100.0 | 2.44 |
2020-10-05 | 2.63 | 2.54 | 2.6 | 2.6 | 655300.0 | 2.6 |
2020-10-02 | 2.62 | 2.53 | 2.58 | 2.57 | 739600.0 | 2.57 |
2020-10-01 | 2.69 | 2.6 | 2.69 | 2.61 | 481600.0 | 2.61 |
2020-09-30 | 2.68 | 2.57 | 2.65 | 2.64 | 610400.0 | 2.64 |
2020-09-29 | 2.7 | 2.6 | 2.6 | 2.67 | 496900.0 | 2.67 |
2020-09-28 | 2.67 | 2.56 | 2.63 | 2.6 | 440200.0 | 2.6 |
2020-09-25 | 2.64 | 2.54 | 2.56 | 2.59 | 444100.0 | 2.59 |
2020-09-24 | 2.7 | 2.5 | 2.51 | 2.61 | 967100.0 | 2.61 |
2020-09-23 | 2.73 | 2.5 | 2.72 | 2.51 | 1315400.0 | 2.51 |
2020-09-22 | 2.96 | 2.76 | 2.94 | 2.78 | 740900.0 | 2.78 |
2020-09-21 | 3.06 | 2.78 | 3.0 | 2.92 | 1620400.0 | 2.92 |
2020-09-18 | 3.11 | 3.04 | 3.1 | 3.08 | 2480600.0 | 3.08 |
2020-09-17 | 3.13 | 3.05 | 3.13 | 3.07 | 1261000.0 | 3.07 |
2020-09-16 | 3.16 | 3.07 | 3.13 | 3.13 | 1237500.0 | 3.13 |
2020-09-15 | 3.11 | 2.94 | 3.11 | 3.07 | 1097800.0 | 3.07 |
2020-09-14 | 3.05 | 2.95 | 2.98 | 3.05 | 1123000.0 | 3.05 |
2020-09-11 | 2.94 | 2.85 | 2.87 | 2.92 | 577300.0 | 2.92 |
2020-09-10 | 3.02 | 2.86 | 3.02 | 2.91 | 908700.0 | 2.91 |
2020-09-09 | 2.99 | 2.85 | 2.85 | 2.97 | 869400.0 | 2.97 |
2020-09-08 | 2.89 | 2.73 | 2.8 | 2.8 | 689900.0 | 2.8 |
2020-09-04 | 2.91 | 2.71 | 2.8 | 2.91 | 1082200.0 | 2.91 |
2020-09-03 | 2.95 | 2.76 | 2.86 | 2.83 | 818900.0 | 2.83 |
2020-09-02 | 2.98 | 2.82 | 2.98 | 2.88 | 870700.0 | 2.88 |
2020-09-01 | 3.07 | 2.94 | 3.03 | 2.98 | 1002300.0 | 2.98 |
2020-08-31 | 3.06 | 2.93 | 3.04 | 2.96 | 1039600.0 | 2.96 |
2020-08-28 | 3.06 | 2.92 | 2.94 | 3.0 | 1438700.0 | 3.0 |
2020-08-27 | 2.96 | 2.82 | 2.95 | 2.91 | 1052700.0 | 2.91 |
2020-08-26 | 2.91 | 2.71 | 2.73 | 2.91 | 1170700.0 | 2.91 |
2020-08-25 | 2.75 | 2.64 | 2.72 | 2.72 | 891500.0 | 2.72 |
2020-08-24 | 2.81 | 2.72 | 2.77 | 2.75 | 785000.0 | 2.75 |
2020-08-21 | 2.84 | 2.7 | 2.81 | 2.75 | 967800.0 | 2.75 |
2020-08-20 | 2.92 | 2.81 | 2.87 | 2.86 | 876900.0 | 2.86 |
2020-08-19 | 2.94 | 2.77 | 2.93 | 2.86 | 1858500.0 | 2.86 |
2020-08-18 | 3.09 | 2.9 | 3.09 | 2.93 | 2026200.0 | 2.93 |
2020-08-17 | 3.11 | 2.96 | 3.01 | 3.09 | 3287500.0 | 3.09 |
2020-08-14 | 3.2 | 3.04 | 3.18 | 3.14 | 778800.0 | 3.14 |
2020-08-13 | 3.21 | 3.07 | 3.16 | 3.18 | 1007300.0 | 3.18 |
2020-08-12 | 3.21 | 3.03 | 3.16 | 3.08 | 887900.0 | 3.08 |
2020-08-11 | 3.24 | 3.06 | 3.16 | 3.06 | 1880000.0 | 3.06 |
2020-08-10 | 3.59 | 3.37 | 3.42 | 3.37 | 1429000.0 | 3.37 |
2020-08-07 | 3.48 | 3.26 | 3.48 | 3.35 | 1537100.0 | 3.35 |
2020-08-06 | 3.68 | 3.4 | 3.68 | 3.5 | 1933200.0 | 3.5 |
2020-08-05 | 3.9 | 3.49 | 3.9 | 3.55 | 3093400.0 | 3.55 |
2020-08-04 | 3.74 | 3.36 | 3.58 | 3.7 | 3092900.0 | 3.7 |
2020-08-03 | 3.55 | 3.32 | 3.44 | 3.53 | 1630400.0 | 3.53 |
2020-07-31 | 3.45 | 3.27 | 3.35 | 3.36 | 1349300.0 | 3.36 |
2020-07-30 | 3.37 | 3.17 | 3.3 | 3.23 | 1313900.0 | 3.23 |
2020-07-29 | 3.49 | 3.31 | 3.49 | 3.38 | 1739700.0 | 3.38 |
2020-07-28 | 3.5 | 3.36 | 3.45 | 3.43 | 1456600.0 | 3.43 |
2020-07-27 | 3.7 | 3.43 | 3.7 | 3.5 | 3485500.0 | 3.5 |
2020-07-24 | 3.49 | 3.3 | 3.39 | 3.43 | 1989900.0 | 3.43 |
2020-07-23 | 3.59 | 3.29 | 3.4 | 3.29 | 2458000.0 | 3.29 |
2020-07-22 | 3.68 | 3.25 | 3.68 | 3.47 | 4621500.0 | 3.47 |
2020-07-21 | 3.59 | 3.24 | 3.3 | 3.54 | 3653000.0 | 3.54 |
2020-07-20 | 3.16 | 2.81 | 2.85 | 3.1 | 2530600.0 | 3.1 |
2020-07-17 | 2.78 | 2.5 | 2.54 | 2.74 | 1852900.0 | 2.74 |
2020-07-16 | 2.56 | 2.45 | 2.5 | 2.5 | 789100.0 | 2.5 |
2020-07-15 | 2.51 | 2.4 | 2.46 | 2.51 | 1000800.0 | 2.51 |
2020-07-14 | 2.49 | 2.39 | 2.45 | 2.45 | 1111800.0 | 2.45 |
2020-07-13 | 2.62 | 2.42 | 2.55 | 2.46 | 1527400.0 | 2.46 |
2020-07-10 | 2.55 | 2.43 | 2.51 | 2.46 | 886500.0 | 2.46 |
2020-07-09 | 2.7 | 2.47 | 2.65 | 2.5 | 1800000.0 | 2.5 |
2020-07-08 | 2.65 | 2.53 | 2.58 | 2.6 | 1278800.0 | 2.6 |
2020-07-07 | 2.62 | 2.48 | 2.6 | 2.53 | 1310000.0 | 2.53 |
2020-07-06 | 2.66 | 2.53 | 2.66 | 2.6 | 779400.0 | 2.6 |
2020-07-02 | 2.65 | 2.52 | 2.56 | 2.54 | 890600.0 | 2.54 |
2020-07-01 | 2.68 | 2.38 | 2.66 | 2.55 | 1041200.0 | 2.55 |
2020-06-30 | 2.66 | 2.44 | 2.49 | 2.64 | 1373700.0 | 2.64 |
2020-06-29 | 2.48 | 2.4 | 2.46 | 2.47 | 578700.0 | 2.47 |
2020-06-26 | 2.48 | 2.37 | 2.45 | 2.46 | 700500.0 | 2.46 |
2020-06-25 | 2.49 | 2.4 | 2.45 | 2.47 | 570400.0 | 2.47 |
2020-06-24 | 2.51 | 2.36 | 2.49 | 2.46 | 686000.0 | 2.46 |
2020-06-23 | 2.55 | 2.44 | 2.49 | 2.5 | 571700.0 | 2.5 |
2020-06-22 | 2.52 | 2.4 | 2.4 | 2.44 | 1048900.0 | 2.44 |
2020-06-19 | 2.49 | 2.34 | 2.43 | 2.35 | 2536200.0 | 2.35 |
2020-06-18 | 2.35 | 2.27 | 2.27 | 2.33 | 454500.0 | 2.33 |
2020-06-17 | 2.37 | 2.3 | 2.31 | 2.31 | 491900.0 | 2.31 |
2020-06-16 | 2.37 | 2.27 | 2.34 | 2.32 | 683100.0 | 2.32 |
2020-06-15 | 2.37 | 2.07 | 2.2 | 2.32 | 1203700.0 | 2.32 |
2020-06-12 | 2.41 | 2.24 | 2.37 | 2.27 | 679500.0 | 2.27 |
2020-06-11 | 2.51 | 2.24 | 2.48 | 2.28 | 1158600.0 | 2.28 |
2020-06-10 | 2.53 | 2.34 | 2.5 | 2.53 | 1381200.0 | 2.53 |
2020-06-09 | 2.54 | 2.42 | 2.49 | 2.46 | 689000.0 | 2.46 |
2020-06-08 | 2.5 | 2.41 | 2.45 | 2.5 | 709400.0 | 2.5 |
2020-06-05 | 2.47 | 2.33 | 2.45 | 2.45 | 1296900.0 | 2.45 |
2020-06-04 | 2.61 | 2.41 | 2.57 | 2.54 | 1393700.0 | 2.54 |
2020-06-03 | 2.56 | 2.37 | 2.46 | 2.47 | 1437300.0 | 2.47 |
2020-06-02 | 2.75 | 2.5 | 2.75 | 2.58 | 1538000.0 | 2.58 |
2020-06-01 | 2.75 | 2.51 | 2.51 | 2.74 | 1519900.0 | 2.74 |
2020-05-29 | 2.57 | 2.45 | 2.56 | 2.48 | 929500.0 | 2.48 |
2020-05-28 | 2.63 | 2.4 | 2.57 | 2.45 | 931000.0 | 2.45 |
2020-05-27 | 2.53 | 2.27 | 2.3 | 2.53 | 1544900.0 | 2.53 |
2020-05-26 | 2.61 | 2.35 | 2.6 | 2.39 | 1189300.0 | 2.39 |
2020-05-22 | 2.75 | 2.53 | 2.64 | 2.58 | 1018800.0 | 2.58 |
2020-05-21 | 2.73 | 2.51 | 2.73 | 2.62 | 1126100.0 | 2.62 |
2020-05-20 | 2.86 | 2.68 | 2.8 | 2.76 | 1156200.0 | 2.76 |
2020-05-19 | 2.88 | 2.56 | 2.65 | 2.86 | 1740100.0 | 2.86 |
2020-05-18 | 2.9 | 2.45 | 2.86 | 2.62 | 2143400.0 | 2.62 |
2020-05-15 | 2.45 | 2.23 | 2.3 | 2.4 | 1845200.0 | 2.4 |
2020-05-14 | 2.2 | 2.06 | 2.11 | 2.17 | 1086800.0 | 2.17 |
2020-05-13 | 2.27 | 2.05 | 2.22 | 2.13 | 1127900.0 | 2.13 |
2020-05-12 | 2.3 | 2.17 | 2.3 | 2.19 | 865500.0 | 2.19 |
2020-05-11 | 2.41 | 2.19 | 2.41 | 2.22 | 1241400.0 | 2.22 |
2020-05-08 | 2.47 | 2.3 | 2.45 | 2.38 | 1080600.0 | 2.38 |
2020-05-07 | 2.4 | 2.16 | 2.2 | 2.35 | 1586600.0 | 2.35 |
2020-05-06 | 2.16 | 2.05 | 2.1 | 2.14 | 1073800.0 | 2.14 |
2020-05-05 | 2.2 | 2.04 | 2.04 | 2.14 | 1508800.0 | 2.14 |
2020-05-04 | 2.22 | 2.04 | 2.2 | 2.06 | 1355900.0 | 2.06 |
2020-05-01 | 2.22 | 2.07 | 2.11 | 2.21 | 1208400.0 | 2.21 |
2020-04-30 | 2.26 | 2.1 | 2.26 | 2.14 | 993800.0 | 2.14 |
2020-04-29 | 2.27 | 2.09 | 2.16 | 2.26 | 1391400.0 | 2.26 |
2020-04-28 | 2.1 | 1.98 | 2.03 | 2.07 | 941600.0 | 2.07 |
2020-04-27 | 2.16 | 2.03 | 2.15 | 2.07 | 676200.0 | 2.07 |
2020-04-24 | 2.22 | 2.06 | 2.17 | 2.13 | 662000.0 | 2.13 |
2020-04-23 | 2.29 | 2.07 | 2.2 | 2.13 | 1670100.0 | 2.13 |
2020-04-22 | 2.14 | 1.98 | 1.98 | 2.08 | 1323300.0 | 2.08 |
2020-04-21 | 1.95 | 1.84 | 1.89 | 1.95 | 691300.0 | 1.95 |
2020-04-20 | 2.08 | 1.93 | 1.98 | 1.96 | 1060600.0 | 1.96 |
2020-04-17 | 2.1 | 1.97 | 2.03 | 2.02 | 664800.0 | 2.02 |
2020-04-16 | 2.2 | 2.0 | 2.16 | 2.07 | 1127500.0 | 2.07 |
2020-04-15 | 2.15 | 1.96 | 2.11 | 2.09 | 1352200.0 | 2.09 |
2020-04-14 | 2.2 | 1.9 | 1.95 | 2.14 | 5788300.0 | 2.14 |
2020-04-13 | 1.86 | 1.64 | 1.74 | 1.84 | 1889300.0 | 1.84 |
2020-04-09 | 1.81 | 1.69 | 1.71 | 1.78 | 1356900.0 | 1.78 |
2020-04-08 | 1.69 | 1.61 | 1.67 | 1.65 | 412900.0 | 1.65 |
2020-04-07 | 1.74 | 1.6 | 1.7 | 1.66 | 710000.0 | 1.66 |
2020-04-06 | 1.67 | 1.52 | 1.53 | 1.62 | 1008500.0 | 1.62 |
2020-04-03 | 1.56 | 1.46 | 1.55 | 1.49 | 306800.0 | 1.49 |
2020-04-02 | 1.65 | 1.48 | 1.65 | 1.53 | 712600.0 | 1.53 |
2020-04-01 | 1.6 | 1.46 | 1.55 | 1.5 | 423800.0 | 1.5 |
2020-03-31 | 1.62 | 1.5 | 1.62 | 1.54 | 491000.0 | 1.54 |
2020-03-30 | 1.61 | 1.47 | 1.57 | 1.55 | 419500.0 | 1.55 |
2020-03-27 | 1.67 | 1.52 | 1.67 | 1.59 | 459600.0 | 1.59 |
2020-03-26 | 1.81 | 1.62 | 1.81 | 1.7 | 1030200.0 | 1.7 |
2020-03-25 | 1.8 | 1.64 | 1.8 | 1.73 | 1472300.0 | 1.73 |
2020-03-24 | 1.84 | 1.65 | 1.84 | 1.7 | 1111100.0 | 1.7 |
2020-03-23 | 1.6 | 1.41 | 1.6 | 1.55 | 623200.0 | 1.55 |
2020-03-20 | 1.74 | 1.42 | 1.72 | 1.58 | 11931100.0 | 1.58 |
2020-03-19 | 1.52 | 1.29 | 1.41 | 1.47 | 1150000.0 | 1.47 |
2020-03-18 | 1.55 | 1.29 | 1.45 | 1.33 | 888100.0 | 1.33 |
2020-03-17 | 1.67 | 1.25 | 1.44 | 1.55 | 1385800.0 | 1.55 |
2020-03-16 | 1.54 | 1.0 | 1.24 | 1.38 | 5501100.0 | 1.38 |
2020-03-13 | 1.6 | 1.31 | 1.54 | 1.37 | 738800.0 | 1.37 |
2020-03-12 | 1.7 | 1.35 | 1.44 | 1.49 | 651000.0 | 1.49 |
2020-03-11 | 2.0 | 1.68 | 2.0 | 1.73 | 771100.0 | 1.73 |
2020-03-10 | 2.14 | 1.81 | 2.11 | 1.95 | 544600.0 | 1.95 |
2020-03-09 | 2.18 | 1.48 | 1.48 | 2.07 | 915700.0 | 2.07 |
2020-03-06 | 2.41 | 2.16 | 2.41 | 2.23 | 564300.0 | 2.23 |
2020-03-05 | 2.44 | 2.28 | 2.36 | 2.39 | 647600.0 | 2.39 |
2020-03-04 | 2.41 | 2.25 | 2.41 | 2.32 | 643700.0 | 2.32 |
2020-03-03 | 2.55 | 2.28 | 2.36 | 2.42 | 1858200.0 | 2.42 |
2020-03-02 | 2.37 | 2.15 | 2.34 | 2.31 | 832200.0 | 2.31 |
2020-02-28 | 2.35 | 2.08 | 2.3 | 2.21 | 1198500.0 | 2.21 |
2020-02-27 | 2.84 | 2.47 | 2.84 | 2.5 | 1161600.0 | 2.5 |
2020-02-26 | 2.95 | 2.77 | 2.93 | 2.84 | 445600.0 | 2.84 |
2020-02-25 | 3.2 | 2.9 | 3.11 | 2.9 | 660000.0 | 2.9 |
2020-02-24 | 3.35 | 3.12 | 3.35 | 3.19 | 1011400.0 | 3.19 |
2020-02-21 | 3.21 | 3.07 | 3.1 | 3.16 | 938800.0 | 3.16 |
2020-02-20 | 3.13 | 2.96 | 3.03 | 3.05 | 681400.0 | 3.05 |
2020-02-19 | 3.05 | 2.97 | 3.0 | 3.03 | 565100.0 | 3.03 |
2020-02-18 | 3.07 | 2.86 | 3.03 | 2.94 | 979400.0 | 2.94 |