名前 | Venator Materials PLC Ordinary Shares |
ティッカー | VNTR |
国 | nan |
上場年 | 2017.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.45 | 4.23 | 4.27 | 4.3 | 279700.0 | 4.3 |
2021-02-12 | 4.38 | 4.12 | 4.15 | 4.27 | 251300.0 | 4.27 |
2021-02-11 | 4.46 | 4.1 | 4.39 | 4.22 | 288200.0 | 4.22 |
2021-02-10 | 4.64 | 4.23 | 4.6 | 4.36 | 448500.0 | 4.36 |
2021-02-09 | 4.4 | 4.04 | 4.17 | 4.36 | 558400.0 | 4.36 |
2021-02-08 | 4.37 | 4.2 | 4.27 | 4.2 | 277800.0 | 4.2 |
2021-02-05 | 4.23 | 4.0 | 4.11 | 4.21 | 349200.0 | 4.21 |
2021-02-04 | 4.19 | 4.07 | 4.1 | 4.11 | 287000.0 | 4.11 |
2021-02-03 | 4.27 | 4.06 | 4.22 | 4.08 | 363700.0 | 4.08 |
2021-02-02 | 4.27 | 4.05 | 4.23 | 4.15 | 411600.0 | 4.15 |
2021-02-01 | 4.25 | 4.03 | 4.15 | 4.19 | 361200.0 | 4.19 |
2021-01-29 | 4.28 | 3.74 | 4.13 | 4.02 | 742500.0 | 4.02 |
2021-01-28 | 4.31 | 3.96 | 4.16 | 4.21 | 584500.0 | 4.21 |
2021-01-27 | 4.61 | 4.01 | 4.61 | 4.01 | 940200.0 | 4.01 |
2021-01-26 | 5.24 | 4.62 | 4.89 | 4.66 | 2791400.0 | 4.66 |
2021-01-25 | 4.84 | 4.27 | 4.65 | 4.45 | 1699900.0 | 4.45 |
2021-01-22 | 4.24 | 4.04 | 4.15 | 4.15 | 519900.0 | 4.15 |
2021-01-21 | 4.56 | 4.12 | 4.54 | 4.13 | 304200.0 | 4.13 |
2021-01-20 | 4.67 | 4.44 | 4.52 | 4.51 | 1139200.0 | 4.51 |
2021-01-19 | 4.5 | 4.28 | 4.3 | 4.34 | 371200.0 | 4.34 |
2021-01-15 | 4.44 | 4.15 | 4.36 | 4.18 | 318800.0 | 4.18 |
2021-01-14 | 4.69 | 4.31 | 4.36 | 4.41 | 452300.0 | 4.41 |
2021-01-13 | 5.0 | 4.29 | 4.76 | 4.32 | 750500.0 | 4.32 |
2021-01-12 | 4.77 | 4.06 | 4.3 | 4.76 | 810700.0 | 4.76 |
2021-01-11 | 4.38 | 3.9 | 3.97 | 4.32 | 345200.0 | 4.32 |
2021-01-08 | 4.39 | 3.92 | 4.11 | 4.02 | 464200.0 | 4.02 |
2021-01-07 | 4.38 | 4.01 | 4.04 | 4.07 | 974400.0 | 4.07 |
2021-01-06 | 4.09 | 3.39 | 3.4 | 3.93 | 1199200.0 | 3.93 |
2021-01-05 | 3.44 | 3.23 | 3.28 | 3.42 | 96500.0 | 3.42 |
2021-01-04 | 3.48 | 3.18 | 3.33 | 3.27 | 171800.0 | 3.27 |
2020-12-31 | 3.38 | 3.08 | 3.09 | 3.31 | 224300.0 | 3.31 |
2020-12-30 | 3.12 | 2.97 | 2.97 | 3.11 | 132700.0 | 3.11 |
2020-12-29 | 2.99 | 2.9 | 2.97 | 2.95 | 283000.0 | 2.95 |
2020-12-28 | 3.02 | 2.89 | 2.91 | 2.95 | 301100.0 | 2.95 |
2020-12-24 | 3.24 | 3.09 | 3.2 | 3.11 | 204700.0 | 3.11 |
2020-12-23 | 3.01 | 2.92 | 2.92 | 2.98 | 315100.0 | 2.98 |
2020-12-22 | 3.03 | 2.91 | 3.0 | 2.93 | 149800.0 | 2.93 |
2020-12-21 | 3.03 | 2.83 | 2.98 | 3.03 | 335000.0 | 3.03 |
2020-12-18 | 3.14 | 3.02 | 3.12 | 3.03 | 460900.0 | 3.03 |
2020-12-17 | 3.13 | 2.98 | 3.0 | 3.11 | 502400.0 | 3.11 |
2020-12-16 | 3.06 | 2.94 | 3.02 | 2.99 | 265900.0 | 2.99 |
2020-12-15 | 3.08 | 2.91 | 3.05 | 3.0 | 301200.0 | 3.0 |
2020-12-14 | 3.25 | 2.95 | 3.1 | 3.0 | 736900.0 | 3.0 |
2020-12-11 | 3.2 | 2.89 | 3.18 | 3.05 | 658600.0 | 3.05 |
2020-12-10 | 3.36 | 3.11 | 3.29 | 3.17 | 417500.0 | 3.17 |
2020-12-09 | 3.47 | 3.11 | 3.43 | 3.35 | 635900.0 | 3.35 |
2020-12-08 | 3.69 | 3.36 | 3.39 | 3.37 | 572800.0 | 3.37 |
2020-12-07 | 3.64 | 3.21 | 3.25 | 3.4 | 1095100.0 | 3.4 |
2020-12-04 | 3.23 | 2.93 | 2.93 | 3.19 | 962900.0 | 3.19 |
2020-12-03 | 2.94 | 2.74 | 2.74 | 2.87 | 846300.0 | 2.87 |
2020-12-02 | 2.84 | 2.68 | 2.7 | 2.74 | 1067800.0 | 2.74 |
2020-12-01 | 2.72 | 2.53 | 2.6 | 2.69 | 772200.0 | 2.69 |
2020-11-30 | 2.65 | 2.34 | 2.49 | 2.49 | 777700.0 | 2.49 |
2020-11-27 | 2.4 | 2.3 | 2.31 | 2.33 | 331400.0 | 2.33 |
2020-11-25 | 2.51 | 2.22 | 2.45 | 2.27 | 1275500.0 | 2.27 |
2020-11-24 | 2.31 | 2.1 | 2.1 | 2.27 | 696500.0 | 2.27 |
2020-11-23 | 2.14 | 1.97 | 1.99 | 2.09 | 563800.0 | 2.09 |
2020-11-20 | 2.04 | 1.92 | 1.98 | 2.0 | 154700.0 | 2.0 |
2020-11-19 | 2.0 | 1.92 | 2.0 | 1.96 | 115500.0 | 1.96 |
2020-11-18 | 2.04 | 1.96 | 1.99 | 1.98 | 221400.0 | 1.98 |
2020-11-17 | 2.0 | 1.95 | 1.99 | 1.97 | 81300.0 | 1.97 |
2020-11-16 | 2.05 | 1.97 | 2.05 | 2.01 | 115500.0 | 2.01 |
2020-11-13 | 2.02 | 1.88 | 1.91 | 1.98 | 166700.0 | 1.98 |
2020-11-12 | 1.96 | 1.85 | 1.9 | 1.91 | 74300.0 | 1.91 |
2020-11-11 | 1.95 | 1.87 | 1.95 | 1.9 | 97000.0 | 1.9 |
2020-11-10 | 2.0 | 1.91 | 1.94 | 1.93 | 54900.0 | 1.93 |
2020-11-09 | 2.06 | 1.93 | 1.98 | 1.93 | 167200.0 | 1.93 |
2020-11-06 | 1.93 | 1.82 | 1.9 | 1.92 | 670700.0 | 1.92 |
2020-11-05 | 1.98 | 1.85 | 1.92 | 1.89 | 111700.0 | 1.89 |
2020-11-04 | 1.99 | 1.87 | 1.99 | 1.92 | 98000.0 | 1.92 |
2020-11-03 | 2.01 | 1.93 | 1.99 | 1.99 | 88400.0 | 1.99 |
2020-11-02 | 1.98 | 1.9 | 1.96 | 1.97 | 102200.0 | 1.97 |
2020-10-30 | 1.94 | 1.79 | 1.94 | 1.94 | 256500.0 | 1.94 |
2020-10-29 | 2.0 | 1.84 | 1.85 | 1.92 | 105400.0 | 1.92 |
2020-10-28 | 1.93 | 1.82 | 1.91 | 1.83 | 156600.0 | 1.83 |
2020-10-27 | 2.01 | 1.9 | 1.98 | 1.95 | 86800.0 | 1.95 |
2020-10-26 | 2.06 | 1.95 | 2.0 | 1.98 | 70700.0 | 1.98 |
2020-10-23 | 2.13 | 2.01 | 2.01 | 2.05 | 40200.0 | 2.05 |
2020-10-22 | 2.15 | 1.99 | 2.03 | 2.07 | 102600.0 | 2.07 |
2020-10-21 | 2.15 | 2.01 | 2.07 | 2.02 | 45500.0 | 2.02 |
2020-10-20 | 2.15 | 2.06 | 2.11 | 2.09 | 56800.0 | 2.09 |
2020-10-19 | 2.13 | 2.05 | 2.05 | 2.11 | 102200.0 | 2.11 |
2020-10-16 | 2.16 | 2.06 | 2.12 | 2.07 | 78800.0 | 2.07 |
2020-10-15 | 2.09 | 1.94 | 1.96 | 2.07 | 44900.0 | 2.07 |
2020-10-14 | 2.08 | 2.0 | 2.03 | 2.02 | 79400.0 | 2.02 |
2020-10-13 | 2.11 | 1.98 | 2.05 | 2.06 | 53800.0 | 2.06 |
2020-10-12 | 2.13 | 2.02 | 2.06 | 2.07 | 81200.0 | 2.07 |
2020-10-09 | 2.1 | 2.05 | 2.08 | 2.07 | 41100.0 | 2.07 |
2020-10-08 | 2.2 | 2.04 | 2.09 | 2.08 | 169600.0 | 2.08 |
2020-10-07 | 2.09 | 2.0 | 2.01 | 2.08 | 114200.0 | 2.08 |
2020-10-06 | 2.1 | 1.98 | 2.05 | 1.99 | 55400.0 | 1.99 |
2020-10-05 | 2.17 | 1.98 | 2.1 | 2.06 | 87200.0 | 2.06 |
2020-10-02 | 2.11 | 1.92 | 1.95 | 2.1 | 111200.0 | 2.1 |
2020-10-01 | 2.0 | 1.89 | 1.94 | 1.99 | 105400.0 | 1.99 |
2020-09-30 | 1.95 | 1.87 | 1.87 | 1.93 | 190100.0 | 1.93 |
2020-09-29 | 1.91 | 1.83 | 1.91 | 1.87 | 78200.0 | 1.87 |
2020-09-28 | 2.0 | 1.85 | 1.85 | 1.91 | 151000.0 | 1.91 |
2020-09-25 | 1.92 | 1.85 | 1.92 | 1.88 | 142700.0 | 1.88 |
2020-09-24 | 1.99 | 1.9 | 1.97 | 1.94 | 174900.0 | 1.94 |
2020-09-23 | 1.99 | 1.95 | 1.95 | 1.98 | 167900.0 | 1.98 |
2020-09-22 | 2.17 | 1.94 | 2.17 | 1.94 | 332200.0 | 1.94 |
2020-09-21 | 2.2 | 2.09 | 2.2 | 2.17 | 203300.0 | 2.17 |
2020-09-18 | 2.28 | 2.15 | 2.2 | 2.28 | 310900.0 | 2.28 |
2020-09-17 | 2.3 | 2.14 | 2.16 | 2.23 | 251100.0 | 2.23 |
2020-09-16 | 2.25 | 2.18 | 2.2 | 2.19 | 263400.0 | 2.19 |
2020-09-15 | 2.23 | 2.18 | 2.2 | 2.19 | 164500.0 | 2.19 |
2020-09-14 | 2.3 | 2.17 | 2.3 | 2.23 | 331500.0 | 2.23 |
2020-09-11 | 2.32 | 2.17 | 2.2 | 2.29 | 209100.0 | 2.29 |
2020-09-10 | 2.26 | 2.13 | 2.2 | 2.18 | 168500.0 | 2.18 |
2020-09-09 | 2.22 | 2.04 | 2.2 | 2.19 | 354100.0 | 2.19 |
2020-09-08 | 2.26 | 2.16 | 2.2 | 2.22 | 100200.0 | 2.22 |
2020-09-04 | 2.3 | 2.14 | 2.19 | 2.26 | 397500.0 | 2.26 |
2020-09-03 | 2.33 | 2.13 | 2.33 | 2.17 | 393400.0 | 2.17 |
2020-09-02 | 2.32 | 2.14 | 2.19 | 2.31 | 309200.0 | 2.31 |
2020-09-01 | 2.39 | 2.11 | 2.15 | 2.21 | 1535000.0 | 2.21 |
2020-08-31 | 2.31 | 2.01 | 2.3 | 2.15 | 2853800.0 | 2.15 |
2020-08-28 | 2.15 | 1.82 | 1.82 | 1.99 | 237400.0 | 1.99 |
2020-08-27 | 1.86 | 1.75 | 1.86 | 1.83 | 169800.0 | 1.83 |
2020-08-26 | 1.94 | 1.77 | 1.9 | 1.8 | 142400.0 | 1.8 |
2020-08-25 | 2.11 | 1.9 | 2.02 | 1.93 | 139900.0 | 1.93 |
2020-08-24 | 2.04 | 1.92 | 2.0 | 2.0 | 145400.0 | 2.0 |
2020-08-21 | 2.06 | 1.99 | 2.04 | 2.0 | 143600.0 | 2.0 |
2020-08-20 | 2.08 | 2.04 | 2.05 | 2.05 | 42100.0 | 2.05 |
2020-08-19 | 2.13 | 2.01 | 2.03 | 2.06 | 77700.0 | 2.06 |
2020-08-18 | 2.07 | 1.99 | 2.07 | 2.04 | 54700.0 | 2.04 |
2020-08-17 | 2.1 | 1.96 | 2.03 | 2.03 | 126200.0 | 2.03 |
2020-08-14 | 2.12 | 2.02 | 2.06 | 2.04 | 92400.0 | 2.04 |
2020-08-13 | 2.15 | 2.07 | 2.08 | 2.08 | 86300.0 | 2.08 |
2020-08-12 | 2.14 | 2.04 | 2.12 | 2.12 | 135700.0 | 2.12 |
2020-08-11 | 2.35 | 1.99 | 2.3 | 2.06 | 502500.0 | 2.06 |
2020-08-10 | 2.28 | 2.06 | 2.07 | 2.26 | 357900.0 | 2.26 |
2020-08-07 | 2.1 | 1.99 | 2.02 | 2.08 | 425900.0 | 2.08 |
2020-08-06 | 2.16 | 1.8 | 2.0 | 1.96 | 349000.0 | 1.96 |
2020-08-05 | 2.04 | 1.82 | 1.83 | 2.0 | 743600.0 | 2.0 |
2020-08-04 | 1.96 | 1.76 | 1.84 | 1.83 | 375200.0 | 1.83 |
2020-08-03 | 1.84 | 1.73 | 1.74 | 1.84 | 365000.0 | 1.84 |
2020-07-31 | 1.78 | 1.65 | 1.65 | 1.73 | 173600.0 | 1.73 |
2020-07-30 | 1.82 | 1.63 | 1.82 | 1.64 | 301400.0 | 1.64 |
2020-07-29 | 1.84 | 1.73 | 1.77 | 1.82 | 242900.0 | 1.82 |
2020-07-28 | 1.83 | 1.71 | 1.83 | 1.75 | 161800.0 | 1.75 |
2020-07-27 | 1.83 | 1.67 | 1.73 | 1.79 | 228600.0 | 1.79 |
2020-07-24 | 1.75 | 1.69 | 1.7 | 1.73 | 165300.0 | 1.73 |
2020-07-23 | 1.79 | 1.69 | 1.75 | 1.71 | 213000.0 | 1.71 |
2020-07-22 | 1.76 | 1.7 | 1.7 | 1.76 | 86000.0 | 1.76 |
2020-07-21 | 1.8 | 1.66 | 1.7 | 1.7 | 216700.0 | 1.7 |
2020-07-20 | 1.84 | 1.61 | 1.83 | 1.71 | 384300.0 | 1.71 |
2020-07-17 | 1.83 | 1.74 | 1.77 | 1.83 | 179200.0 | 1.83 |
2020-07-16 | 1.79 | 1.56 | 1.65 | 1.74 | 310000.0 | 1.74 |
2020-07-15 | 1.7 | 1.52 | 1.58 | 1.63 | 309200.0 | 1.63 |
2020-07-14 | 1.62 | 1.52 | 1.55 | 1.6 | 161800.0 | 1.6 |
2020-07-13 | 1.65 | 1.55 | 1.62 | 1.55 | 205200.0 | 1.55 |
2020-07-10 | 1.75 | 1.55 | 1.74 | 1.62 | 251100.0 | 1.62 |
2020-07-09 | 1.83 | 1.62 | 1.8 | 1.65 | 186600.0 | 1.65 |
2020-07-08 | 1.91 | 1.65 | 1.72 | 1.82 | 317500.0 | 1.82 |
2020-07-07 | 1.84 | 1.71 | 1.84 | 1.74 | 89100.0 | 1.74 |
2020-07-06 | 1.88 | 1.76 | 1.85 | 1.81 | 176000.0 | 1.81 |
2020-07-02 | 1.84 | 1.68 | 1.75 | 1.83 | 152900.0 | 1.83 |
2020-07-01 | 1.8 | 1.7 | 1.8 | 1.71 | 150200.0 | 1.71 |
2020-06-30 | 1.85 | 1.69 | 1.84 | 1.79 | 126600.0 | 1.79 |
2020-06-29 | 1.88 | 1.6 | 1.6 | 1.82 | 278700.0 | 1.82 |
2020-06-26 | 1.75 | 1.58 | 1.75 | 1.6 | 173400.0 | 1.6 |
2020-06-25 | 1.82 | 1.74 | 1.8 | 1.76 | 250400.0 | 1.76 |
2020-06-24 | 2.02 | 1.81 | 2.02 | 1.81 | 244100.0 | 1.81 |
2020-06-23 | 2.06 | 1.83 | 1.93 | 2.04 | 436200.0 | 2.04 |
2020-06-22 | 2.0 | 1.87 | 2.0 | 1.89 | 238300.0 | 1.89 |
2020-06-19 | 2.11 | 1.97 | 2.1 | 1.98 | 391700.0 | 1.98 |
2020-06-18 | 2.21 | 2.02 | 2.09 | 2.06 | 97500.0 | 2.06 |
2020-06-17 | 2.28 | 2.12 | 2.27 | 2.13 | 116900.0 | 2.13 |
2020-06-16 | 2.4 | 2.2 | 2.34 | 2.27 | 560000.0 | 2.27 |
2020-06-15 | 2.27 | 2.0 | 2.06 | 2.18 | 326400.0 | 2.18 |
2020-06-12 | 2.16 | 1.92 | 1.92 | 2.16 | 392000.0 | 2.16 |
2020-06-11 | 1.96 | 1.76 | 1.9 | 1.84 | 580000.0 | 1.84 |
2020-06-10 | 2.4 | 2.03 | 2.31 | 2.08 | 531900.0 | 2.08 |
2020-06-09 | 2.56 | 2.29 | 2.56 | 2.34 | 647700.0 | 2.34 |
2020-06-08 | 2.66 | 2.25 | 2.3 | 2.56 | 891000.0 | 2.56 |
2020-06-05 | 2.27 | 2.02 | 2.15 | 2.24 | 922700.0 | 2.24 |
2020-06-04 | 2.11 | 1.66 | 1.66 | 1.99 | 1173300.0 | 1.99 |
2020-06-03 | 1.75 | 1.45 | 1.6 | 1.7 | 1061800.0 | 1.7 |
2020-06-02 | 1.6 | 1.38 | 1.39 | 1.53 | 1178100.0 | 1.53 |
2020-06-01 | 1.41 | 1.27 | 1.4 | 1.37 | 415000.0 | 1.37 |
2020-05-29 | 1.48 | 1.31 | 1.41 | 1.31 | 890700.0 | 1.31 |
2020-05-28 | 1.53 | 1.35 | 1.39 | 1.45 | 335600.0 | 1.45 |
2020-05-27 | 1.53 | 1.35 | 1.48 | 1.39 | 422000.0 | 1.39 |
2020-05-26 | 1.57 | 1.44 | 1.53 | 1.46 | 323500.0 | 1.46 |
2020-05-22 | 1.43 | 1.31 | 1.43 | 1.41 | 193100.0 | 1.41 |
2020-05-21 | 1.47 | 1.35 | 1.4 | 1.43 | 219900.0 | 1.43 |
2020-05-20 | 1.49 | 1.41 | 1.43 | 1.45 | 181300.0 | 1.45 |
2020-05-19 | 1.49 | 1.32 | 1.42 | 1.42 | 418400.0 | 1.42 |
2020-05-18 | 1.42 | 1.31 | 1.39 | 1.4 | 529800.0 | 1.4 |
2020-05-15 | 1.33 | 1.22 | 1.29 | 1.27 | 267700.0 | 1.27 |
2020-05-14 | 1.41 | 1.16 | 1.17 | 1.3 | 673500.0 | 1.3 |
2020-05-13 | 1.28 | 1.15 | 1.28 | 1.22 | 549600.0 | 1.22 |
2020-05-12 | 1.35 | 1.27 | 1.32 | 1.28 | 193800.0 | 1.28 |
2020-05-11 | 1.4 | 1.26 | 1.38 | 1.31 | 330700.0 | 1.31 |
2020-05-08 | 1.45 | 1.27 | 1.28 | 1.4 | 391000.0 | 1.4 |
2020-05-07 | 1.44 | 1.23 | 1.34 | 1.27 | 622400.0 | 1.27 |
2020-05-06 | 1.59 | 1.37 | 1.42 | 1.39 | 1389400.0 | 1.39 |
2020-05-05 | 1.35 | 1.21 | 1.23 | 1.27 | 224800.0 | 1.27 |
2020-05-04 | 1.25 | 1.14 | 1.24 | 1.2 | 319100.0 | 1.2 |
2020-05-01 | 1.34 | 1.21 | 1.25 | 1.22 | 480700.0 | 1.22 |
2020-04-30 | 1.48 | 1.27 | 1.45 | 1.27 | 632400.0 | 1.27 |
2020-04-29 | 1.5 | 1.25 | 1.38 | 1.46 | 1698000.0 | 1.46 |
2020-04-28 | 1.29 | 1.21 | 1.28 | 1.23 | 570500.0 | 1.23 |
2020-04-27 | 1.27 | 1.16 | 1.25 | 1.25 | 419200.0 | 1.25 |
2020-04-24 | 1.35 | 1.16 | 1.34 | 1.18 | 268300.0 | 1.18 |
2020-04-23 | 1.27 | 1.16 | 1.2 | 1.27 | 453900.0 | 1.27 |
2020-04-22 | 1.26 | 1.12 | 1.25 | 1.16 | 532900.0 | 1.16 |
2020-04-21 | 1.27 | 1.19 | 1.26 | 1.2 | 348200.0 | 1.2 |
2020-04-20 | 1.35 | 1.23 | 1.35 | 1.27 | 276700.0 | 1.27 |
2020-04-17 | 1.49 | 1.29 | 1.32 | 1.39 | 1005000.0 | 1.39 |
2020-04-16 | 1.39 | 1.18 | 1.39 | 1.2 | 326700.0 | 1.2 |
2020-04-15 | 1.4 | 1.26 | 1.4 | 1.26 | 359400.0 | 1.26 |
2020-04-14 | 1.63 | 1.43 | 1.52 | 1.46 | 334300.0 | 1.46 |
2020-04-13 | 1.69 | 1.44 | 1.66 | 1.51 | 382700.0 | 1.51 |
2020-04-09 | 1.69 | 1.36 | 1.38 | 1.68 | 1354500.0 | 1.68 |
2020-04-08 | 1.35 | 1.31 | 1.32 | 1.35 | 398000.0 | 1.35 |
2020-04-07 | 1.65 | 1.2 | 1.6 | 1.31 | 578800.0 | 1.31 |
2020-04-06 | 1.64 | 1.4 | 1.43 | 1.48 | 518000.0 | 1.48 |
2020-04-03 | 1.49 | 1.3 | 1.3 | 1.39 | 536900.0 | 1.39 |
2020-04-02 | 1.52 | 1.29 | 1.5 | 1.29 | 353900.0 | 1.29 |
2020-04-01 | 1.71 | 1.46 | 1.68 | 1.48 | 506800.0 | 1.48 |
2020-03-31 | 1.81 | 1.69 | 1.72 | 1.72 | 1066600.0 | 1.72 |
2020-03-30 | 1.9 | 1.7 | 1.77 | 1.72 | 221900.0 | 1.72 |
2020-03-27 | 1.96 | 1.79 | 1.93 | 1.8 | 274100.0 | 1.8 |
2020-03-26 | 2.14 | 1.9 | 2.01 | 2.04 | 208800.0 | 2.04 |
2020-03-25 | 2.1 | 1.68 | 1.73 | 1.98 | 483600.0 | 1.98 |
2020-03-24 | 1.95 | 1.64 | 1.92 | 1.71 | 641200.0 | 1.71 |
2020-03-23 | 1.98 | 1.78 | 1.91 | 1.79 | 195000.0 | 1.79 |
2020-03-20 | 2.12 | 1.85 | 2.09 | 1.87 | 373900.0 | 1.87 |
2020-03-19 | 2.12 | 1.83 | 1.87 | 2.06 | 282000.0 | 2.06 |
2020-03-18 | 2.16 | 1.78 | 2.0 | 1.92 | 584800.0 | 1.92 |
2020-03-17 | 2.33 | 1.85 | 1.93 | 2.15 | 462900.0 | 2.15 |
2020-03-16 | 2.05 | 1.75 | 2.0 | 1.87 | 505300.0 | 1.87 |
2020-03-13 | 2.06 | 1.85 | 2.0 | 2.02 | 544700.0 | 2.02 |
2020-03-12 | 1.99 | 1.8 | 1.91 | 1.84 | 814400.0 | 1.84 |
2020-03-11 | 2.32 | 2.03 | 2.22 | 2.07 | 227400.0 | 2.07 |
2020-03-10 | 2.43 | 2.07 | 2.12 | 2.38 | 572300.0 | 2.38 |
2020-03-09 | 2.39 | 2.0 | 2.33 | 2.01 | 390500.0 | 2.01 |
2020-03-06 | 2.68 | 2.46 | 2.51 | 2.48 | 253200.0 | 2.48 |
2020-03-05 | 2.82 | 2.56 | 2.65 | 2.64 | 254500.0 | 2.64 |
2020-03-04 | 2.83 | 2.64 | 2.76 | 2.8 | 186200.0 | 2.8 |
2020-03-03 | 2.9 | 2.57 | 2.66 | 2.66 | 451000.0 | 2.66 |
2020-03-02 | 2.73 | 2.49 | 2.7 | 2.57 | 429200.0 | 2.57 |
2020-02-28 | 2.74 | 2.56 | 2.66 | 2.67 | 389200.0 | 2.67 |
2020-02-27 | 2.83 | 2.56 | 2.83 | 2.69 | 424300.0 | 2.69 |
2020-02-26 | 3.34 | 2.91 | 3.24 | 2.97 | 459600.0 | 2.97 |
2020-02-25 | 3.68 | 3.17 | 3.68 | 3.23 | 479300.0 | 3.23 |
2020-02-24 | 3.66 | 3.5 | 3.6 | 3.62 | 482900.0 | 3.62 |
2020-02-21 | 3.98 | 3.45 | 3.47 | 3.84 | 728500.0 | 3.84 |
2020-02-20 | 3.42 | 3.2 | 3.24 | 3.41 | 279800.0 | 3.41 |
2020-02-19 | 3.38 | 3.15 | 3.18 | 3.31 | 319500.0 | 3.31 |
2020-02-18 | 3.25 | 3.06 | 3.25 | 3.14 | 168400.0 | 3.14 |