名前 | W&T Offshore Inc. Common Stock |
ティッカー | WTI |
国 | United States |
上場年 | 2005.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.07 | 2.95 | 2.98 | 3.02 | 4132600.0 | 3.02 |
2021-02-12 | 2.89 | 2.75 | 2.76 | 2.88 | 2161500.0 | 2.88 |
2021-02-11 | 2.94 | 2.74 | 2.9 | 2.82 | 3035100.0 | 2.82 |
2021-02-10 | 2.96 | 2.82 | 2.88 | 2.93 | 3435500.0 | 2.93 |
2021-02-09 | 2.98 | 2.82 | 2.98 | 2.87 | 3531000.0 | 2.87 |
2021-02-08 | 3.13 | 2.84 | 2.87 | 2.96 | 6801200.0 | 2.96 |
2021-02-05 | 2.83 | 2.63 | 2.72 | 2.82 | 4727600.0 | 2.82 |
2021-02-04 | 2.72 | 2.53 | 2.69 | 2.67 | 3241700.0 | 2.67 |
2021-02-03 | 2.67 | 2.5 | 2.52 | 2.62 | 4402200.0 | 2.62 |
2021-02-02 | 2.64 | 2.48 | 2.56 | 2.48 | 2762400.0 | 2.48 |
2021-02-01 | 2.52 | 2.36 | 2.47 | 2.48 | 2978700.0 | 2.48 |
2021-01-29 | 2.68 | 2.4 | 2.56 | 2.42 | 4816400.0 | 2.42 |
2021-01-28 | 2.74 | 2.49 | 2.71 | 2.6 | 5101300.0 | 2.6 |
2021-01-27 | 2.7 | 2.37 | 2.4 | 2.68 | 10900400.0 | 2.68 |
2021-01-26 | 2.54 | 2.43 | 2.46 | 2.44 | 3610400.0 | 2.44 |
2021-01-25 | 2.48 | 2.26 | 2.32 | 2.47 | 3782800.0 | 2.47 |
2021-01-22 | 2.34 | 2.19 | 2.22 | 2.34 | 2780100.0 | 2.34 |
2021-01-21 | 2.4 | 2.25 | 2.4 | 2.28 | 3355000.0 | 2.28 |
2021-01-20 | 2.48 | 2.35 | 2.48 | 2.38 | 3041400.0 | 2.38 |
2021-01-19 | 2.47 | 2.4 | 2.44 | 2.44 | 2952600.0 | 2.44 |
2021-01-15 | 2.5 | 2.37 | 2.49 | 2.4 | 3576200.0 | 2.4 |
2021-01-14 | 2.61 | 2.5 | 2.51 | 2.51 | 3753800.0 | 2.51 |
2021-01-13 | 2.63 | 2.47 | 2.63 | 2.52 | 3793600.0 | 2.52 |
2021-01-12 | 2.67 | 2.47 | 2.48 | 2.58 | 4019800.0 | 2.58 |
2021-01-11 | 2.46 | 2.28 | 2.3 | 2.44 | 1758600.0 | 2.44 |
2021-01-08 | 2.44 | 2.35 | 2.42 | 2.42 | 2859800.0 | 2.42 |
2021-01-07 | 2.47 | 2.38 | 2.43 | 2.39 | 3181800.0 | 2.39 |
2021-01-06 | 2.47 | 2.33 | 2.43 | 2.41 | 4025900.0 | 2.41 |
2021-01-05 | 2.45 | 2.24 | 2.25 | 2.37 | 5572900.0 | 2.37 |
2021-01-04 | 2.26 | 2.15 | 2.21 | 2.2 | 2512500.0 | 2.2 |
2020-12-31 | 2.26 | 2.15 | 2.22 | 2.17 | 2467400.0 | 2.17 |
2020-12-30 | 2.27 | 2.21 | 2.23 | 2.24 | 2441100.0 | 2.24 |
2020-12-29 | 2.3 | 2.2 | 2.27 | 2.21 | 2749500.0 | 2.21 |
2020-12-28 | 2.38 | 2.24 | 2.33 | 2.25 | 2657200.0 | 2.25 |
2020-12-24 | 2.4 | 2.29 | 2.39 | 2.3 | 1381500.0 | 2.3 |
2020-12-23 | 2.47 | 2.26 | 2.26 | 2.38 | 3636800.0 | 2.38 |
2020-12-22 | 2.36 | 2.23 | 2.35 | 2.24 | 3225900.0 | 2.24 |
2020-12-21 | 2.4 | 2.27 | 2.28 | 2.33 | 3104200.0 | 2.33 |
2020-12-18 | 2.56 | 2.43 | 2.5 | 2.44 | 3185400.0 | 2.44 |
2020-12-17 | 2.61 | 2.45 | 2.58 | 2.5 | 2764900.0 | 2.5 |
2020-12-16 | 2.61 | 2.51 | 2.61 | 2.53 | 2840700.0 | 2.53 |
2020-12-15 | 2.65 | 2.52 | 2.56 | 2.59 | 4810800.0 | 2.59 |
2020-12-14 | 2.74 | 2.47 | 2.73 | 2.57 | 6576600.0 | 2.57 |
2020-12-11 | 2.66 | 2.37 | 2.57 | 2.62 | 7705500.0 | 2.62 |
2020-12-10 | 2.75 | 2.18 | 2.18 | 2.66 | 23476900.0 | 2.66 |
2020-12-09 | 2.39 | 2.14 | 2.24 | 2.16 | 7701700.0 | 2.16 |
2020-12-08 | 2.23 | 2.13 | 2.14 | 2.2 | 3018500.0 | 2.2 |
2020-12-07 | 2.24 | 2.09 | 2.18 | 2.17 | 3448200.0 | 2.17 |
2020-12-04 | 2.28 | 2.15 | 2.15 | 2.22 | 6272400.0 | 2.22 |
2020-12-03 | 2.14 | 2.01 | 2.1 | 2.08 | 4213600.0 | 2.08 |
2020-12-02 | 2.2 | 1.94 | 1.97 | 2.06 | 5332900.0 | 2.06 |
2020-12-01 | 2.07 | 1.95 | 2.04 | 1.96 | 3933700.0 | 1.96 |
2020-11-30 | 2.1 | 1.95 | 2.1 | 1.96 | 6039800.0 | 1.96 |
2020-11-27 | 2.21 | 2.12 | 2.17 | 2.13 | 2109700.0 | 2.13 |
2020-11-25 | 2.34 | 2.1 | 2.28 | 2.13 | 6468300.0 | 2.13 |
2020-11-24 | 2.45 | 2.2 | 2.2 | 2.39 | 13073500.0 | 2.39 |
2020-11-23 | 2.06 | 1.71 | 1.77 | 2.05 | 10390700.0 | 2.05 |
2020-11-20 | 1.8 | 1.72 | 1.75 | 1.73 | 2264500.0 | 1.73 |
2020-11-19 | 1.78 | 1.68 | 1.77 | 1.74 | 4226900.0 | 1.74 |
2020-11-18 | 1.9 | 1.75 | 1.87 | 1.76 | 4325300.0 | 1.76 |
2020-11-17 | 1.85 | 1.74 | 1.78 | 1.83 | 2846500.0 | 1.83 |
2020-11-16 | 1.83 | 1.75 | 1.8 | 1.81 | 3727300.0 | 1.81 |
2020-11-13 | 1.76 | 1.64 | 1.65 | 1.74 | 2717800.0 | 1.74 |
2020-11-12 | 1.72 | 1.64 | 1.69 | 1.65 | 2774600.0 | 1.65 |
2020-11-11 | 1.77 | 1.66 | 1.75 | 1.72 | 3005100.0 | 1.72 |
2020-11-10 | 1.75 | 1.62 | 1.74 | 1.73 | 4680500.0 | 1.73 |
2020-11-09 | 1.79 | 1.48 | 1.5 | 1.69 | 11143000.0 | 1.69 |
2020-11-06 | 1.44 | 1.35 | 1.41 | 1.36 | 4821200.0 | 1.36 |
2020-11-05 | 1.6 | 1.41 | 1.57 | 1.41 | 5067000.0 | 1.41 |
2020-11-04 | 1.55 | 1.45 | 1.51 | 1.52 | 3220500.0 | 1.52 |
2020-11-03 | 1.61 | 1.46 | 1.53 | 1.48 | 2903300.0 | 1.48 |
2020-11-02 | 1.52 | 1.4 | 1.4 | 1.5 | 2574400.0 | 1.5 |
2020-10-30 | 1.44 | 1.37 | 1.43 | 1.4 | 3046400.0 | 1.4 |
2020-10-29 | 1.51 | 1.47 | 1.51 | 1.47 | 1967400.0 | 1.47 |
2020-10-28 | 1.57 | 1.42 | 1.57 | 1.48 | 3760200.0 | 1.48 |
2020-10-27 | 1.67 | 1.58 | 1.64 | 1.58 | 2297100.0 | 1.58 |
2020-10-26 | 1.71 | 1.62 | 1.7 | 1.62 | 2111400.0 | 1.62 |
2020-10-23 | 1.74 | 1.69 | 1.69 | 1.73 | 1742200.0 | 1.73 |
2020-10-22 | 1.72 | 1.64 | 1.66 | 1.71 | 1658700.0 | 1.71 |
2020-10-21 | 1.68 | 1.64 | 1.66 | 1.64 | 1535100.0 | 1.64 |
2020-10-20 | 1.69 | 1.65 | 1.67 | 1.66 | 1755000.0 | 1.66 |
2020-10-19 | 1.73 | 1.65 | 1.72 | 1.65 | 2192000.0 | 1.65 |
2020-10-16 | 1.74 | 1.7 | 1.73 | 1.7 | 1286100.0 | 1.7 |
2020-10-15 | 1.75 | 1.68 | 1.7 | 1.74 | 2189200.0 | 1.74 |
2020-10-14 | 1.77 | 1.7 | 1.72 | 1.7 | 1742100.0 | 1.7 |
2020-10-13 | 1.79 | 1.71 | 1.77 | 1.71 | 2056000.0 | 1.71 |
2020-10-12 | 1.81 | 1.76 | 1.77 | 1.78 | 1478400.0 | 1.78 |
2020-10-09 | 1.85 | 1.76 | 1.8 | 1.81 | 1561500.0 | 1.81 |
2020-10-08 | 1.82 | 1.72 | 1.75 | 1.81 | 2643500.0 | 1.81 |
2020-10-07 | 1.77 | 1.69 | 1.75 | 1.74 | 2877800.0 | 1.74 |
2020-10-06 | 1.9 | 1.72 | 1.87 | 1.72 | 5616100.0 | 1.72 |
2020-10-05 | 1.93 | 1.84 | 1.9 | 1.87 | 1719700.0 | 1.87 |
2020-10-02 | 1.85 | 1.74 | 1.74 | 1.84 | 2268000.0 | 1.84 |
2020-10-01 | 1.82 | 1.73 | 1.75 | 1.81 | 2323300.0 | 1.81 |
2020-09-30 | 1.88 | 1.79 | 1.82 | 1.8 | 1852700.0 | 1.8 |
2020-09-29 | 1.83 | 1.75 | 1.81 | 1.83 | 1996500.0 | 1.83 |
2020-09-28 | 1.83 | 1.74 | 1.77 | 1.81 | 2512400.0 | 1.81 |
2020-09-25 | 1.79 | 1.71 | 1.76 | 1.75 | 2455800.0 | 1.75 |
2020-09-24 | 1.85 | 1.67 | 1.71 | 1.78 | 2656300.0 | 1.78 |
2020-09-23 | 1.9 | 1.71 | 1.88 | 1.72 | 2798000.0 | 1.72 |
2020-09-22 | 1.97 | 1.84 | 1.91 | 1.84 | 1707600.0 | 1.84 |
2020-09-21 | 1.92 | 1.82 | 1.92 | 1.89 | 2584600.0 | 1.89 |
2020-09-18 | 2.04 | 1.93 | 1.96 | 1.98 | 3264400.0 | 1.98 |
2020-09-17 | 1.98 | 1.86 | 1.94 | 1.96 | 2233100.0 | 1.96 |
2020-09-16 | 2.01 | 1.84 | 1.87 | 1.92 | 4036600.0 | 1.92 |
2020-09-15 | 1.91 | 1.8 | 1.84 | 1.82 | 4171200.0 | 1.82 |
2020-09-14 | 1.83 | 1.65 | 1.75 | 1.8 | 3380800.0 | 1.8 |
2020-09-11 | 1.84 | 1.72 | 1.82 | 1.75 | 3115100.0 | 1.75 |
2020-09-10 | 1.97 | 1.8 | 1.97 | 1.8 | 3534800.0 | 1.8 |
2020-09-09 | 1.99 | 1.94 | 1.97 | 1.95 | 2355200.0 | 1.95 |
2020-09-08 | 2.06 | 1.91 | 2.05 | 1.92 | 5334300.0 | 1.92 |
2020-09-04 | 2.12 | 2.02 | 2.09 | 2.1 | 3547500.0 | 2.1 |
2020-09-03 | 2.19 | 2.06 | 2.13 | 2.08 | 4285500.0 | 2.08 |
2020-09-02 | 2.22 | 2.11 | 2.21 | 2.11 | 4549300.0 | 2.11 |
2020-09-01 | 2.24 | 2.17 | 2.23 | 2.18 | 2517200.0 | 2.18 |
2020-08-31 | 2.31 | 2.23 | 2.3 | 2.23 | 2799100.0 | 2.23 |
2020-08-28 | 2.33 | 2.26 | 2.27 | 2.32 | 1936400.0 | 2.32 |
2020-08-27 | 2.3 | 2.23 | 2.28 | 2.27 | 2064000.0 | 2.27 |
2020-08-26 | 2.35 | 2.26 | 2.33 | 2.28 | 2432400.0 | 2.28 |
2020-08-25 | 2.39 | 2.3 | 2.36 | 2.36 | 2088700.0 | 2.36 |
2020-08-24 | 2.35 | 2.23 | 2.29 | 2.33 | 2967400.0 | 2.33 |
2020-08-21 | 2.35 | 2.26 | 2.32 | 2.26 | 3068600.0 | 2.26 |
2020-08-20 | 2.38 | 2.31 | 2.34 | 2.35 | 3134300.0 | 2.35 |
2020-08-19 | 2.46 | 2.34 | 2.38 | 2.37 | 2787600.0 | 2.37 |
2020-08-18 | 2.42 | 2.34 | 2.38 | 2.36 | 2387600.0 | 2.36 |
2020-08-17 | 2.49 | 2.38 | 2.48 | 2.4 | 2508800.0 | 2.4 |
2020-08-14 | 2.5 | 2.4 | 2.47 | 2.49 | 1839900.0 | 2.49 |
2020-08-13 | 2.54 | 2.45 | 2.51 | 2.49 | 2434200.0 | 2.49 |
2020-08-12 | 2.61 | 2.51 | 2.58 | 2.54 | 3206400.0 | 2.54 |
2020-08-11 | 2.64 | 2.5 | 2.6 | 2.55 | 5299100.0 | 2.55 |
2020-08-10 | 2.6 | 2.43 | 2.44 | 2.53 | 4006500.0 | 2.53 |
2020-08-07 | 2.46 | 2.32 | 2.37 | 2.44 | 2852000.0 | 2.44 |
2020-08-06 | 2.5 | 2.36 | 2.47 | 2.38 | 3384000.0 | 2.38 |
2020-08-05 | 2.53 | 2.37 | 2.41 | 2.53 | 7665200.0 | 2.53 |
2020-08-04 | 2.42 | 2.22 | 2.22 | 2.37 | 3928400.0 | 2.37 |
2020-08-03 | 2.27 | 2.16 | 2.26 | 2.24 | 3189700.0 | 2.24 |
2020-07-31 | 2.27 | 2.2 | 2.22 | 2.26 | 2287300.0 | 2.26 |
2020-07-30 | 2.3 | 2.2 | 2.29 | 2.27 | 3336500.0 | 2.27 |
2020-07-29 | 2.33 | 2.26 | 2.3 | 2.29 | 2175900.0 | 2.29 |
2020-07-28 | 2.41 | 2.26 | 2.35 | 2.27 | 3887200.0 | 2.27 |
2020-07-27 | 2.45 | 2.35 | 2.44 | 2.38 | 2411100.0 | 2.38 |
2020-07-24 | 2.51 | 2.43 | 2.47 | 2.44 | 2288100.0 | 2.44 |
2020-07-23 | 2.52 | 2.42 | 2.52 | 2.48 | 3411700.0 | 2.48 |
2020-07-22 | 2.58 | 2.45 | 2.58 | 2.48 | 5932400.0 | 2.48 |
2020-07-21 | 2.67 | 2.48 | 2.48 | 2.66 | 7456300.0 | 2.66 |
2020-07-20 | 2.48 | 2.35 | 2.48 | 2.43 | 4161700.0 | 2.43 |
2020-07-17 | 2.67 | 2.44 | 2.58 | 2.47 | 3901100.0 | 2.47 |
2020-07-16 | 2.63 | 2.51 | 2.55 | 2.57 | 4024100.0 | 2.57 |
2020-07-15 | 2.63 | 2.52 | 2.56 | 2.6 | 5756400.0 | 2.6 |
2020-07-14 | 2.5 | 2.31 | 2.34 | 2.5 | 4623500.0 | 2.5 |
2020-07-13 | 2.44 | 2.3 | 2.41 | 2.32 | 7029700.0 | 2.32 |
2020-07-10 | 2.37 | 2.15 | 2.19 | 2.3 | 7322200.0 | 2.3 |
2020-07-09 | 2.28 | 2.15 | 2.25 | 2.15 | 3499100.0 | 2.15 |
2020-07-08 | 2.28 | 2.11 | 2.15 | 2.26 | 4467500.0 | 2.26 |
2020-07-07 | 2.23 | 2.12 | 2.15 | 2.15 | 4414000.0 | 2.15 |
2020-07-06 | 2.28 | 2.12 | 2.27 | 2.21 | 5631000.0 | 2.21 |
2020-07-02 | 2.31 | 2.2 | 2.29 | 2.26 | 5442300.0 | 2.26 |
2020-07-01 | 2.39 | 2.23 | 2.3 | 2.25 | 4480800.0 | 2.25 |
2020-06-30 | 2.31 | 2.22 | 2.29 | 2.28 | 4222600.0 | 2.28 |
2020-06-29 | 2.4 | 2.28 | 2.28 | 2.32 | 5785600.0 | 2.32 |
2020-06-26 | 2.45 | 2.18 | 2.44 | 2.23 | 8808600.0 | 2.23 |
2020-06-25 | 2.54 | 2.31 | 2.33 | 2.41 | 8152200.0 | 2.41 |
2020-06-24 | 2.54 | 2.34 | 2.53 | 2.39 | 9848300.0 | 2.39 |
2020-06-23 | 2.68 | 2.54 | 2.66 | 2.57 | 8638900.0 | 2.57 |
2020-06-22 | 2.64 | 2.45 | 2.62 | 2.56 | 7925700.0 | 2.56 |
2020-06-19 | 2.7 | 2.55 | 2.7 | 2.57 | 14799700.0 | 2.57 |
2020-06-18 | 2.8 | 2.61 | 2.7 | 2.63 | 7457000.0 | 2.63 |
2020-06-17 | 3.0 | 2.71 | 3.0 | 2.71 | 6407300.0 | 2.71 |
2020-06-16 | 3.03 | 2.8 | 3.02 | 2.97 | 7585700.0 | 2.97 |
2020-06-15 | 2.86 | 2.66 | 2.7 | 2.82 | 6218400.0 | 2.82 |
2020-06-12 | 3.03 | 2.8 | 3.03 | 2.86 | 5083500.0 | 2.86 |
2020-06-11 | 3.07 | 2.76 | 2.83 | 2.76 | 6522600.0 | 2.76 |
2020-06-10 | 3.4 | 3.12 | 3.38 | 3.18 | 5493800.0 | 3.18 |
2020-06-09 | 3.73 | 3.31 | 3.73 | 3.43 | 7433000.0 | 3.43 |
2020-06-08 | 3.97 | 3.41 | 3.58 | 3.77 | 12196900.0 | 3.77 |
2020-06-05 | 3.33 | 2.83 | 2.89 | 3.3 | 11496100.0 | 3.3 |
2020-06-04 | 2.83 | 2.7 | 2.72 | 2.82 | 5526300.0 | 2.82 |
2020-06-03 | 2.89 | 2.76 | 2.89 | 2.8 | 4104700.0 | 2.8 |
2020-06-02 | 2.94 | 2.75 | 2.85 | 2.79 | 5537900.0 | 2.79 |
2020-06-01 | 2.88 | 2.6 | 2.62 | 2.85 | 11020200.0 | 2.85 |
2020-05-29 | 2.7 | 2.55 | 2.58 | 2.61 | 5714000.0 | 2.61 |
2020-05-28 | 2.73 | 2.59 | 2.68 | 2.61 | 5206300.0 | 2.61 |
2020-05-27 | 2.74 | 2.6 | 2.7 | 2.74 | 5209200.0 | 2.74 |
2020-05-26 | 2.8 | 2.68 | 2.8 | 2.69 | 4559000.0 | 2.69 |
2020-05-22 | 2.74 | 2.6 | 2.65 | 2.74 | 4319300.0 | 2.74 |
2020-05-21 | 2.76 | 2.59 | 2.75 | 2.7 | 5728500.0 | 2.7 |
2020-05-20 | 2.75 | 2.64 | 2.67 | 2.72 | 5093200.0 | 2.72 |
2020-05-19 | 2.76 | 2.57 | 2.74 | 2.57 | 4889100.0 | 2.57 |
2020-05-18 | 2.85 | 2.64 | 2.79 | 2.72 | 7838700.0 | 2.72 |
2020-05-15 | 2.7 | 2.51 | 2.56 | 2.64 | 4881700.0 | 2.64 |
2020-05-14 | 2.6 | 2.25 | 2.4 | 2.54 | 6321600.0 | 2.54 |
2020-05-13 | 2.75 | 2.43 | 2.7 | 2.45 | 9577700.0 | 2.45 |
2020-05-12 | 2.83 | 2.7 | 2.81 | 2.7 | 4193300.0 | 2.7 |
2020-05-11 | 2.82 | 2.71 | 2.78 | 2.74 | 4298400.0 | 2.74 |
2020-05-08 | 2.8 | 2.7 | 2.72 | 2.79 | 4709800.0 | 2.79 |
2020-05-07 | 2.77 | 2.64 | 2.65 | 2.7 | 5213700.0 | 2.7 |
2020-05-06 | 2.68 | 2.55 | 2.65 | 2.56 | 4396500.0 | 2.56 |
2020-05-05 | 2.83 | 2.61 | 2.8 | 2.62 | 5681200.0 | 2.62 |
2020-05-04 | 2.68 | 2.39 | 2.43 | 2.62 | 5219600.0 | 2.62 |
2020-05-01 | 2.82 | 2.49 | 2.67 | 2.54 | 8162800.0 | 2.54 |
2020-04-30 | 2.91 | 2.63 | 2.89 | 2.77 | 8961900.0 | 2.77 |
2020-04-29 | 2.83 | 2.69 | 2.78 | 2.79 | 8914100.0 | 2.79 |
2020-04-28 | 2.72 | 2.55 | 2.65 | 2.6 | 4277900.0 | 2.6 |
2020-04-27 | 2.63 | 2.27 | 2.42 | 2.58 | 8178100.0 | 2.58 |
2020-04-24 | 3.0 | 2.54 | 2.94 | 2.55 | 13747600.0 | 2.55 |
2020-04-23 | 2.95 | 2.46 | 2.56 | 2.7 | 18009800.0 | 2.7 |
2020-04-22 | 2.37 | 2.13 | 2.24 | 2.37 | 10128900.0 | 2.37 |
2020-04-21 | 2.16 | 2.0 | 2.11 | 2.11 | 9265500.0 | 2.11 |
2020-04-20 | 2.2 | 1.84 | 1.89 | 2.09 | 17551300.0 | 2.09 |
2020-04-17 | 2.05 | 1.86 | 1.99 | 2.05 | 9914900.0 | 2.05 |
2020-04-16 | 2.02 | 1.92 | 1.99 | 1.95 | 4569400.0 | 1.95 |
2020-04-15 | 2.1 | 1.91 | 2.03 | 2.02 | 5687200.0 | 2.02 |
2020-04-14 | 2.17 | 1.99 | 2.15 | 2.17 | 7165300.0 | 2.17 |
2020-04-13 | 2.42 | 2.05 | 2.32 | 2.12 | 7902200.0 | 2.12 |
2020-04-09 | 2.52 | 2.03 | 2.33 | 2.32 | 17500400.0 | 2.32 |
2020-04-08 | 2.16 | 1.85 | 1.93 | 2.12 | 10453800.0 | 2.12 |
2020-04-07 | 1.98 | 1.76 | 1.92 | 1.83 | 9122400.0 | 1.83 |
2020-04-06 | 1.77 | 1.65 | 1.75 | 1.77 | 7717900.0 | 1.77 |
2020-04-03 | 1.92 | 1.6 | 1.77 | 1.79 | 12457500.0 | 1.79 |
2020-04-02 | 1.78 | 1.51 | 1.63 | 1.68 | 10416100.0 | 1.68 |
2020-04-01 | 1.62 | 1.44 | 1.6 | 1.48 | 6479100.0 | 1.48 |
2020-03-31 | 1.75 | 1.64 | 1.71 | 1.7 | 5625200.0 | 1.7 |
2020-03-30 | 1.57 | 1.27 | 1.52 | 1.55 | 5270800.0 | 1.55 |
2020-03-27 | 1.65 | 1.53 | 1.65 | 1.55 | 4628900.0 | 1.55 |
2020-03-26 | 1.86 | 1.65 | 1.72 | 1.71 | 6934800.0 | 1.71 |
2020-03-25 | 1.8 | 1.58 | 1.8 | 1.71 | 7027000.0 | 1.71 |
2020-03-24 | 1.65 | 1.47 | 1.55 | 1.64 | 5276800.0 | 1.64 |
2020-03-23 | 1.53 | 1.4 | 1.45 | 1.41 | 3392000.0 | 1.41 |
2020-03-20 | 1.8 | 1.47 | 1.75 | 1.58 | 6302900.0 | 1.58 |
2020-03-19 | 1.91 | 1.17 | 1.21 | 1.63 | 8788800.0 | 1.63 |
2020-03-18 | 1.22 | 1.07 | 1.15 | 1.15 | 4491500.0 | 1.15 |
2020-03-17 | 1.25 | 1.09 | 1.2 | 1.22 | 7903500.0 | 1.22 |
2020-03-16 | 1.28 | 1.09 | 1.26 | 1.09 | 9155300.0 | 1.09 |
2020-03-13 | 1.51 | 1.24 | 1.5 | 1.42 | 12348300.0 | 1.42 |
2020-03-12 | 1.57 | 1.4 | 1.41 | 1.41 | 8863000.0 | 1.41 |
2020-03-11 | 1.92 | 1.52 | 1.9 | 1.54 | 8955500.0 | 1.54 |
2020-03-10 | 2.0 | 1.71 | 1.89 | 1.9 | 8564300.0 | 1.9 |
2020-03-09 | 1.85 | 1.37 | 1.53 | 1.55 | 12513700.0 | 1.55 |
2020-03-06 | 2.2 | 1.98 | 2.09 | 2.0 | 8003700.0 | 2.0 |
2020-03-05 | 2.53 | 2.2 | 2.48 | 2.23 | 7601000.0 | 2.23 |
2020-03-04 | 2.62 | 2.38 | 2.55 | 2.42 | 3861300.0 | 2.42 |
2020-03-03 | 2.83 | 2.47 | 2.77 | 2.51 | 3457900.0 | 2.51 |
2020-03-02 | 2.74 | 2.55 | 2.74 | 2.6 | 3368100.0 | 2.6 |
2020-02-28 | 2.74 | 2.37 | 2.69 | 2.6 | 6294200.0 | 2.6 |
2020-02-27 | 2.87 | 2.55 | 2.8 | 2.83 | 4278700.0 | 2.83 |
2020-02-26 | 3.15 | 2.82 | 3.15 | 2.9 | 3923700.0 | 2.9 |
2020-02-25 | 3.35 | 3.11 | 3.34 | 3.13 | 3122400.0 | 3.13 |
2020-02-24 | 3.23 | 3.03 | 3.14 | 3.23 | 3180500.0 | 3.23 |
2020-02-21 | 3.54 | 3.36 | 3.53 | 3.38 | 3014600.0 | 3.38 |
2020-02-20 | 3.72 | 3.56 | 3.72 | 3.58 | 2922800.0 | 3.58 |
2020-02-19 | 3.73 | 3.52 | 3.63 | 3.7 | 2864800.0 | 3.7 |
2020-02-18 | 3.73 | 3.57 | 3.64 | 3.59 | 2457600.0 | 3.59 |