名前 | Xcel Brands Inc. Common Stock |
ティッカー | XELB |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.12 | 1.96 | 2.0 | 2.1 | 574600.0 | 2.1 |
2021-02-12 | 2.0 | 1.81 | 2.0 | 1.95 | 176200.0 | 1.95 |
2021-02-11 | 2.09 | 1.92 | 2.07 | 1.94 | 276300.0 | 1.94 |
2021-02-10 | 2.07 | 1.85 | 1.93 | 2.07 | 611600.0 | 2.07 |
2021-02-09 | 2.02 | 1.81 | 1.95 | 1.98 | 855800.0 | 1.98 |
2021-02-08 | 1.99 | 1.81 | 1.86 | 1.91 | 726800.0 | 1.91 |
2021-02-05 | 1.95 | 1.7 | 1.75 | 1.86 | 725300.0 | 1.86 |
2021-02-04 | 2.09 | 1.63 | 1.65 | 1.85 | 1432400.0 | 1.85 |
2021-02-03 | 1.84 | 1.51 | 1.51 | 1.66 | 814100.0 | 1.66 |
2021-02-02 | 1.67 | 1.5 | 1.58 | 1.56 | 237300.0 | 1.56 |
2021-02-01 | 1.72 | 1.48 | 1.68 | 1.61 | 782000.0 | 1.61 |
2021-01-29 | 2.9 | 1.41 | 1.49 | 1.74 | 6535300.0 | 1.74 |
2021-01-28 | 1.65 | 1.44 | 1.57 | 1.48 | 153500.0 | 1.48 |
2021-01-27 | 1.67 | 1.4 | 1.42 | 1.54 | 837900.0 | 1.54 |
2021-01-26 | 1.52 | 1.43 | 1.46 | 1.46 | 94400.0 | 1.46 |
2021-01-25 | 1.55 | 1.4 | 1.41 | 1.52 | 689600.0 | 1.52 |
2021-01-22 | 1.42 | 1.37 | 1.39 | 1.39 | 50700.0 | 1.39 |
2021-01-21 | 1.45 | 1.33 | 1.36 | 1.4 | 153200.0 | 1.4 |
2021-01-20 | 1.38 | 1.29 | 1.34 | 1.35 | 132400.0 | 1.35 |
2021-01-19 | 1.4 | 1.32 | 1.38 | 1.33 | 86300.0 | 1.33 |
2021-01-15 | 1.41 | 1.32 | 1.4 | 1.38 | 124900.0 | 1.38 |
2021-01-14 | 1.45 | 1.34 | 1.42 | 1.39 | 146000.0 | 1.39 |
2021-01-13 | 1.43 | 1.36 | 1.42 | 1.41 | 76000.0 | 1.41 |
2021-01-12 | 1.42 | 1.35 | 1.35 | 1.41 | 150200.0 | 1.41 |
2021-01-11 | 1.5 | 1.32 | 1.36 | 1.36 | 185100.0 | 1.36 |
2021-01-08 | 1.42 | 1.31 | 1.33 | 1.36 | 397800.0 | 1.36 |
2021-01-07 | 1.33 | 1.25 | 1.29 | 1.32 | 85800.0 | 1.32 |
2021-01-06 | 1.3 | 1.24 | 1.3 | 1.25 | 63800.0 | 1.25 |
2021-01-05 | 1.31 | 1.18 | 1.19 | 1.31 | 136300.0 | 1.31 |
2021-01-04 | 1.21 | 1.16 | 1.18 | 1.19 | 117300.0 | 1.19 |
2020-12-31 | 1.26 | 1.18 | 1.25 | 1.21 | 112100.0 | 1.21 |
2020-12-30 | 1.55 | 1.23 | 1.31 | 1.28 | 2370700.0 | 1.28 |
2020-12-29 | 1.28 | 1.15 | 1.2 | 1.23 | 263000.0 | 1.23 |
2020-12-28 | 1.25 | 1.11 | 1.13 | 1.23 | 324200.0 | 1.23 |
2020-12-24 | 1.17 | 1.11 | 1.12 | 1.14 | 129700.0 | 1.14 |
2020-12-23 | 1.16 | 1.12 | 1.16 | 1.13 | 72000.0 | 1.13 |
2020-12-22 | 1.16 | 1.1 | 1.11 | 1.12 | 74900.0 | 1.12 |
2020-12-21 | 1.11 | 1.08 | 1.08 | 1.09 | 74600.0 | 1.09 |
2020-12-18 | 1.18 | 1.08 | 1.15 | 1.08 | 169000.0 | 1.08 |
2020-12-17 | 1.24 | 1.1 | 1.1 | 1.17 | 166300.0 | 1.17 |
2020-12-16 | 1.22 | 1.13 | 1.15 | 1.19 | 573100.0 | 1.19 |
2020-12-15 | 1.4 | 1.16 | 1.16 | 1.32 | 2557800.0 | 1.32 |
2020-12-14 | 1.13 | 1.05 | 1.08 | 1.11 | 291300.0 | 1.11 |
2020-12-11 | 1.13 | 1.01 | 1.1 | 1.04 | 95800.0 | 1.04 |
2020-12-10 | 1.14 | 1.01 | 1.01 | 1.08 | 280300.0 | 1.08 |
2020-12-09 | 1.07 | 1.01 | 1.01 | 1.03 | 138200.0 | 1.03 |
2020-12-08 | 1.06 | 1.0 | 1.03 | 1.01 | 89500.0 | 1.01 |
2020-12-07 | 1.08 | 1.03 | 1.08 | 1.04 | 52900.0 | 1.04 |
2020-12-04 | 1.09 | 1.05 | 1.08 | 1.09 | 67200.0 | 1.09 |
2020-12-03 | 1.12 | 1.05 | 1.1 | 1.08 | 144800.0 | 1.08 |
2020-12-02 | 1.06 | 1.01 | 1.04 | 1.04 | 261700.0 | 1.04 |
2020-12-01 | 1.05 | 0.98 | 0.98 | 1.04 | 55200.0 | 1.04 |
2020-11-30 | 1.15 | 0.98 | 1.1 | 0.98 | 303000.0 | 0.98 |
2020-11-27 | 1.2 | 1.12 | 1.17 | 1.12 | 87100.0 | 1.12 |
2020-11-25 | 1.26 | 1.12 | 1.2 | 1.18 | 441800.0 | 1.18 |
2020-11-24 | 1.4 | 1.05 | 1.11 | 1.29 | 2081000.0 | 1.29 |
2020-11-23 | 1.11 | 1.02 | 1.07 | 1.07 | 121400.0 | 1.07 |
2020-11-20 | 1.18 | 1.02 | 1.02 | 1.07 | 378300.0 | 1.07 |
2020-11-19 | 1.2 | 0.94 | 1.07 | 1.02 | 373200.0 | 1.02 |
2020-11-18 | 1.18 | 0.97 | 0.97 | 1.17 | 406100.0 | 1.17 |
2020-11-17 | 0.97 | 0.92 | 0.92 | 0.96 | 71800.0 | 0.96 |
2020-11-16 | 1.02 | 0.92 | 0.92 | 0.94 | 167300.0 | 0.94 |
2020-11-13 | 0.99 | 0.89 | 0.99 | 0.95 | 87800.0 | 0.95 |
2020-11-12 | 1.04 | 0.95 | 0.97 | 1.02 | 133100.0 | 1.02 |
2020-11-11 | 0.97 | 0.85 | 0.94 | 0.96 | 93200.0 | 0.96 |
2020-11-10 | 0.99 | 0.9 | 0.91 | 0.94 | 83400.0 | 0.94 |
2020-11-09 | 0.96 | 0.88 | 0.88 | 0.93 | 38000.0 | 0.93 |
2020-11-06 | 0.92 | 0.91 | 0.91 | 0.91 | 7900.0 | 0.91 |
2020-11-05 | 0.95 | 0.88 | 0.91 | 0.95 | 55000.0 | 0.95 |
2020-11-04 | 0.88 | 0.83 | 0.83 | 0.87 | 10300.0 | 0.87 |
2020-11-03 | 0.9 | 0.82 | 0.84 | 0.89 | 53800.0 | 0.89 |
2020-11-02 | 0.9 | 0.8 | 0.87 | 0.84 | 140600.0 | 0.84 |
2020-10-30 | 0.9 | 0.87 | 0.88 | 0.89 | 27800.0 | 0.89 |
2020-10-29 | 0.91 | 0.87 | 0.9 | 0.9 | 46200.0 | 0.9 |
2020-10-28 | 0.9 | 0.86 | 0.88 | 0.89 | 53800.0 | 0.89 |
2020-10-27 | 0.96 | 0.89 | 0.91 | 0.9 | 112700.0 | 0.9 |
2020-10-26 | 1.07 | 0.91 | 1.05 | 0.92 | 253600.0 | 0.92 |
2020-10-23 | 1.11 | 1.02 | 1.1 | 1.08 | 350500.0 | 1.08 |
2020-10-22 | 1.4 | 0.9 | 1.0 | 1.1 | 5447900.0 | 1.1 |
2020-10-21 | 1.0 | 0.9 | 0.97 | 0.98 | 101100.0 | 0.98 |
2020-10-20 | 1.0 | 0.92 | 1.0 | 1.0 | 75000.0 | 1.0 |
2020-10-19 | 1.0 | 0.87 | 0.96 | 0.99 | 241100.0 | 0.99 |
2020-10-16 | 0.96 | 0.86 | 0.9 | 0.94 | 369800.0 | 0.94 |
2020-10-15 | 0.92 | 0.82 | 0.83 | 0.87 | 415300.0 | 0.87 |
2020-10-14 | 1.03 | 0.82 | 0.98 | 0.85 | 8214300.0 | 0.85 |
2020-10-13 | 0.92 | 0.75 | 0.92 | 0.78 | 432200.0 | 0.78 |
2020-10-12 | 1.04 | 0.75 | 0.79 | 0.96 | 1381300.0 | 0.96 |
2020-10-09 | 0.79 | 0.74 | 0.78 | 0.79 | 77100.0 | 0.79 |
2020-10-08 | 0.79 | 0.73 | 0.78 | 0.77 | 42200.0 | 0.77 |
2020-10-07 | 0.81 | 0.72 | 0.73 | 0.75 | 75700.0 | 0.75 |
2020-10-06 | 0.78 | 0.72 | 0.74 | 0.74 | 22400.0 | 0.74 |
2020-10-05 | 0.79 | 0.74 | 0.76 | 0.74 | 21600.0 | 0.74 |
2020-10-02 | 0.79 | 0.69 | 0.75 | 0.78 | 15300.0 | 0.78 |
2020-10-01 | 0.77 | 0.75 | 0.76 | 0.76 | 14100.0 | 0.76 |
2020-09-30 | 0.78 | 0.72 | 0.77 | 0.77 | 57100.0 | 0.77 |
2020-09-29 | 0.76 | 0.71 | 0.71 | 0.76 | 29600.0 | 0.76 |
2020-09-28 | 0.74 | 0.67 | 0.67 | 0.71 | 40400.0 | 0.71 |
2020-09-25 | 0.72 | 0.66 | 0.66 | 0.67 | 38100.0 | 0.67 |
2020-09-24 | 0.69 | 0.64 | 0.67 | 0.65 | 49400.0 | 0.65 |
2020-09-23 | 0.72 | 0.67 | 0.72 | 0.67 | 52900.0 | 0.67 |
2020-09-22 | 0.76 | 0.72 | 0.73 | 0.72 | 16800.0 | 0.72 |
2020-09-21 | 0.77 | 0.73 | 0.77 | 0.73 | 39200.0 | 0.73 |
2020-09-18 | 0.79 | 0.73 | 0.79 | 0.76 | 130900.0 | 0.76 |
2020-09-17 | 0.76 | 0.69 | 0.69 | 0.75 | 204000.0 | 0.75 |
2020-09-16 | 0.73 | 0.68 | 0.72 | 0.69 | 47300.0 | 0.69 |
2020-09-15 | 0.73 | 0.68 | 0.68 | 0.72 | 90700.0 | 0.72 |
2020-09-14 | 0.74 | 0.68 | 0.74 | 0.68 | 61700.0 | 0.68 |
2020-09-11 | 0.75 | 0.7 | 0.75 | 0.73 | 43400.0 | 0.73 |
2020-09-10 | 0.76 | 0.75 | 0.76 | 0.75 | 16200.0 | 0.75 |
2020-09-09 | 0.76 | 0.75 | 0.76 | 0.75 | 17100.0 | 0.75 |
2020-09-08 | 0.77 | 0.72 | 0.72 | 0.76 | 30800.0 | 0.76 |
2020-09-04 | 0.78 | 0.76 | 0.76 | 0.76 | 35600.0 | 0.76 |
2020-09-03 | 0.79 | 0.73 | 0.73 | 0.76 | 27400.0 | 0.76 |
2020-09-02 | 0.81 | 0.71 | 0.8 | 0.78 | 79600.0 | 0.78 |
2020-09-01 | 0.84 | 0.8 | 0.84 | 0.82 | 20100.0 | 0.82 |
2020-08-31 | 0.85 | 0.8 | 0.84 | 0.8 | 96900.0 | 0.8 |
2020-08-28 | 0.84 | 0.8 | 0.8 | 0.83 | 48400.0 | 0.83 |
2020-08-27 | 0.85 | 0.8 | 0.81 | 0.82 | 85200.0 | 0.82 |
2020-08-26 | 0.86 | 0.8 | 0.83 | 0.81 | 153800.0 | 0.81 |
2020-08-25 | 0.87 | 0.82 | 0.82 | 0.84 | 145400.0 | 0.84 |
2020-08-24 | 0.95 | 0.82 | 0.93 | 0.83 | 338000.0 | 0.83 |
2020-08-21 | 1.0 | 0.89 | 0.94 | 1.0 | 530800.0 | 1.0 |
2020-08-20 | 1.27 | 0.85 | 1.05 | 1.04 | 7596100.0 | 1.04 |
2020-08-19 | 0.86 | 0.81 | 0.82 | 0.82 | 1320700.0 | 0.82 |
2020-08-18 | 0.93 | 0.79 | 0.93 | 0.81 | 171900.0 | 0.81 |
2020-08-17 | 0.97 | 0.86 | 0.86 | 0.91 | 163200.0 | 0.91 |
2020-08-14 | 0.9 | 0.81 | 0.82 | 0.87 | 62900.0 | 0.87 |
2020-08-13 | 0.86 | 0.82 | 0.82 | 0.84 | 35700.0 | 0.84 |
2020-08-12 | 0.88 | 0.81 | 0.84 | 0.82 | 57900.0 | 0.82 |
2020-08-11 | 0.9 | 0.89 | 0.89 | 0.89 | 34700.0 | 0.89 |
2020-08-10 | 0.9 | 0.85 | 0.87 | 0.89 | 89600.0 | 0.89 |
2020-08-07 | 0.9 | 0.85 | 0.88 | 0.87 | 52400.0 | 0.87 |
2020-08-06 | 0.88 | 0.83 | 0.85 | 0.87 | 52600.0 | 0.87 |
2020-08-05 | 0.86 | 0.82 | 0.86 | 0.84 | 34300.0 | 0.84 |
2020-08-04 | 0.89 | 0.8 | 0.85 | 0.86 | 60800.0 | 0.86 |
2020-08-03 | 0.84 | 0.8 | 0.84 | 0.84 | 23400.0 | 0.84 |
2020-07-31 | 0.93 | 0.83 | 0.86 | 0.84 | 32500.0 | 0.84 |
2020-07-30 | 0.83 | 0.8 | 0.82 | 0.83 | 44500.0 | 0.83 |
2020-07-29 | 0.85 | 0.8 | 0.85 | 0.82 | 60600.0 | 0.82 |
2020-07-28 | 0.85 | 0.79 | 0.81 | 0.81 | 137400.0 | 0.81 |
2020-07-27 | 0.87 | 0.78 | 0.87 | 0.8 | 57500.0 | 0.8 |
2020-07-24 | 0.86 | 0.81 | 0.81 | 0.86 | 21600.0 | 0.86 |
2020-07-23 | 0.89 | 0.81 | 0.89 | 0.85 | 65800.0 | 0.85 |
2020-07-22 | 0.9 | 0.86 | 0.86 | 0.9 | 47400.0 | 0.9 |
2020-07-21 | 0.92 | 0.87 | 0.88 | 0.9 | 101000.0 | 0.9 |
2020-07-20 | 0.9 | 0.86 | 0.9 | 0.87 | 65800.0 | 0.87 |
2020-07-17 | 0.85 | 0.82 | 0.82 | 0.85 | 57200.0 | 0.85 |
2020-07-16 | 0.95 | 0.78 | 0.85 | 0.84 | 441600.0 | 0.84 |
2020-07-15 | 0.84 | 0.75 | 0.84 | 0.83 | 132600.0 | 0.83 |
2020-07-14 | 0.79 | 0.74 | 0.78 | 0.75 | 23300.0 | 0.75 |
2020-07-13 | 0.8 | 0.77 | 0.8 | 0.79 | 23700.0 | 0.79 |
2020-07-10 | 0.8 | 0.75 | 0.79 | 0.79 | 107600.0 | 0.79 |
2020-07-09 | 0.84 | 0.8 | 0.83 | 0.81 | 36500.0 | 0.81 |
2020-07-08 | 0.86 | 0.81 | 0.86 | 0.84 | 44000.0 | 0.84 |
2020-07-07 | 0.87 | 0.82 | 0.85 | 0.85 | 63200.0 | 0.85 |
2020-07-06 | 0.9 | 0.83 | 0.9 | 0.86 | 73700.0 | 0.86 |
2020-07-02 | 0.9 | 0.85 | 0.9 | 0.87 | 65500.0 | 0.87 |
2020-07-01 | 0.91 | 0.87 | 0.89 | 0.89 | 80000.0 | 0.89 |
2020-06-30 | 0.92 | 0.87 | 0.87 | 0.89 | 109500.0 | 0.89 |
2020-06-29 | 0.95 | 0.87 | 0.87 | 0.88 | 71700.0 | 0.88 |
2020-06-26 | 0.95 | 0.88 | 0.92 | 0.88 | 72000.0 | 0.88 |
2020-06-25 | 0.96 | 0.89 | 0.95 | 0.91 | 115200.0 | 0.91 |
2020-06-24 | 1.08 | 0.86 | 1.08 | 0.99 | 287300.0 | 0.99 |
2020-06-23 | 1.15 | 1.06 | 1.1 | 1.06 | 250500.0 | 1.06 |
2020-06-22 | 1.27 | 1.0 | 1.02 | 1.21 | 1468100.0 | 1.21 |
2020-06-19 | 1.05 | 0.98 | 1.05 | 1.01 | 92100.0 | 1.01 |
2020-06-18 | 1.06 | 0.99 | 1.0 | 1.04 | 124500.0 | 1.04 |
2020-06-17 | 1.15 | 1.02 | 1.15 | 1.02 | 173700.0 | 1.02 |
2020-06-16 | 1.18 | 1.03 | 1.05 | 1.09 | 595300.0 | 1.09 |
2020-06-15 | 1.13 | 0.92 | 1.0 | 1.03 | 211300.0 | 1.03 |
2020-06-12 | 1.13 | 0.98 | 1.12 | 1.02 | 153000.0 | 1.02 |
2020-06-11 | 1.24 | 1.0 | 1.22 | 1.04 | 412000.0 | 1.04 |
2020-06-10 | 1.41 | 1.14 | 1.38 | 1.32 | 1419600.0 | 1.32 |
2020-06-09 | 1.86 | 0.91 | 0.94 | 1.7 | 4195800.0 | 1.7 |
2020-06-08 | 1.05 | 0.95 | 0.96 | 1.0 | 354800.0 | 1.0 |
2020-06-05 | 1.04 | 0.82 | 0.82 | 0.98 | 368600.0 | 0.98 |
2020-06-04 | 0.9 | 0.8 | 0.88 | 0.84 | 104800.0 | 0.84 |
2020-06-03 | 0.9 | 0.84 | 0.84 | 0.87 | 159000.0 | 0.87 |
2020-06-02 | 0.85 | 0.8 | 0.8 | 0.83 | 27900.0 | 0.83 |
2020-06-01 | 0.84 | 0.77 | 0.8 | 0.8 | 61100.0 | 0.8 |
2020-05-29 | 0.85 | 0.78 | 0.81 | 0.81 | 69500.0 | 0.81 |
2020-05-28 | 0.85 | 0.8 | 0.83 | 0.82 | 53200.0 | 0.82 |
2020-05-27 | 0.91 | 0.74 | 0.82 | 0.83 | 469100.0 | 0.83 |
2020-05-26 | 0.91 | 0.78 | 0.91 | 0.85 | 160200.0 | 0.85 |
2020-05-22 | 0.88 | 0.76 | 0.85 | 0.88 | 149900.0 | 0.88 |
2020-05-21 | 1.01 | 0.83 | 0.9 | 0.85 | 485300.0 | 0.85 |
2020-05-20 | 1.49 | 0.85 | 1.04 | 0.98 | 7763100.0 | 0.98 |
2020-05-19 | 0.8 | 0.7 | 0.7 | 0.77 | 645600.0 | 0.77 |
2020-05-18 | 0.7 | 0.67 | 0.7 | 0.69 | 17900.0 | 0.69 |
2020-05-15 | 0.71 | 0.64 | 0.71 | 0.69 | 8400.0 | 0.69 |
2020-05-14 | 0.71 | 0.64 | 0.65 | 0.71 | 9100.0 | 0.71 |
2020-05-13 | 0.73 | 0.63 | 0.73 | 0.68 | 72400.0 | 0.68 |
2020-05-12 | 0.75 | 0.69 | 0.7 | 0.69 | 9100.0 | 0.69 |
2020-05-11 | 0.73 | 0.71 | 0.73 | 0.72 | 24800.0 | 0.72 |
2020-05-08 | 0.76 | 0.69 | 0.7 | 0.71 | 47400.0 | 0.71 |
2020-05-07 | 0.73 | 0.64 | 0.65 | 0.7 | 46300.0 | 0.7 |
2020-05-06 | 0.7 | 0.62 | 0.7 | 0.66 | 71800.0 | 0.66 |
2020-05-05 | 0.74 | 0.69 | 0.73 | 0.7 | 72400.0 | 0.7 |
2020-05-04 | 0.78 | 0.6 | 0.77 | 0.69 | 130600.0 | 0.69 |
2020-05-01 | 1.12 | 0.77 | 0.79 | 0.82 | 897100.0 | 0.82 |
2020-04-30 | 1.0 | 0.73 | 0.79 | 0.76 | 125500.0 | 0.76 |
2020-04-29 | 0.81 | 0.71 | 0.72 | 0.75 | 28500.0 | 0.75 |
2020-04-28 | 0.87 | 0.65 | 0.65 | 0.79 | 164400.0 | 0.79 |
2020-04-27 | 0.67 | 0.6 | 0.63 | 0.66 | 28700.0 | 0.66 |
2020-04-24 | 0.68 | 0.6 | 0.67 | 0.6 | 23100.0 | 0.6 |
2020-04-23 | 0.59 | 0.54 | 0.54 | 0.58 | 30000.0 | 0.58 |
2020-04-22 | 0.58 | 0.51 | 0.58 | 0.55 | 13000.0 | 0.55 |
2020-04-21 | 0.56 | 0.51 | 0.56 | 0.56 | 44800.0 | 0.56 |
2020-04-20 | 0.58 | 0.51 | 0.58 | 0.51 | 45500.0 | 0.51 |
2020-04-17 | 0.57 | 0.54 | 0.57 | 0.56 | 11400.0 | 0.56 |
2020-04-16 | 0.56 | 0.54 | 0.54 | 0.54 | 24300.0 | 0.54 |
2020-04-15 | 0.63 | 0.51 | 0.6 | 0.53 | 34800.0 | 0.53 |
2020-04-14 | 0.77 | 0.6 | 0.77 | 0.6 | 142800.0 | 0.6 |
2020-04-13 | 0.67 | 0.59 | 0.62 | 0.66 | 278100.0 | 0.66 |
2020-04-09 | 0.61 | 0.55 | 0.61 | 0.61 | 21400.0 | 0.61 |
2020-04-08 | 0.61 | 0.51 | 0.51 | 0.6 | 8600.0 | 0.6 |
2020-04-07 | 0.6 | 0.52 | 0.54 | 0.54 | 7200.0 | 0.54 |
2020-04-06 | 0.6 | 0.52 | 0.6 | 0.53 | 29200.0 | 0.53 |
2020-04-03 | 0.59 | 0.55 | 0.59 | 0.57 | 5300.0 | 0.57 |
2020-04-02 | 0.59 | 0.56 | 0.57 | 0.56 | 3900.0 | 0.56 |
2020-04-01 | 0.63 | 0.5 | 0.6 | 0.5 | 9700.0 | 0.5 |
2020-03-31 | 0.74 | 0.6 | 0.6 | 0.61 | 37100.0 | 0.61 |
2020-03-30 | 0.7 | 0.6 | 0.62 | 0.65 | 30100.0 | 0.65 |
2020-03-27 | 0.69 | 0.54 | 0.69 | 0.55 | 18200.0 | 0.55 |
2020-03-26 | 0.7 | 0.67 | 0.68 | 0.7 | 37400.0 | 0.7 |
2020-03-25 | 0.69 | 0.47 | 0.48 | 0.54 | 65700.0 | 0.54 |
2020-03-24 | 0.49 | 0.4 | 0.42 | 0.4 | 36700.0 | 0.4 |
2020-03-23 | 0.54 | 0.44 | 0.52 | 0.44 | 30100.0 | 0.44 |
2020-03-20 | 0.69 | 0.5 | 0.57 | 0.5 | 71900.0 | 0.5 |
2020-03-19 | 0.57 | 0.45 | 0.48 | 0.53 | 29900.0 | 0.53 |
2020-03-18 | 0.53 | 0.48 | 0.5 | 0.48 | 66000.0 | 0.48 |
2020-03-17 | 0.65 | 0.5 | 0.6 | 0.52 | 42100.0 | 0.52 |
2020-03-16 | 0.81 | 0.43 | 0.71 | 0.5 | 29300.0 | 0.5 |
2020-03-13 | 0.96 | 0.68 | 0.89 | 0.7 | 18000.0 | 0.7 |
2020-03-12 | 1.18 | 0.75 | 1.18 | 0.82 | 36200.0 | 0.82 |
2020-03-11 | 1.24 | 1.19 | 1.19 | 1.2 | 5500.0 | 1.2 |
2020-03-10 | 1.27 | 1.19 | 1.23 | 1.19 | 2100.0 | 1.19 |
2020-03-09 | 1.28 | 1.2 | 1.28 | 1.26 | 17200.0 | 1.26 |
2020-03-06 | 1.35 | 1.27 | 1.27 | 1.28 | 4500.0 | 1.28 |
2020-03-05 | 1.36 | 1.31 | 1.36 | 1.31 | 2000.0 | 1.31 |
2020-03-04 | 1.35 | 1.3 | 1.3 | 1.34 | 9400.0 | 1.34 |
2020-03-03 | 1.33 | 1.26 | 1.26 | 1.3 | 4400.0 | 1.3 |
2020-03-02 | 1.37 | 1.25 | 1.34 | 1.26 | 23000.0 | 1.26 |
2020-02-28 | 1.36 | 1.31 | 1.31 | 1.34 | 10100.0 | 1.34 |
2020-02-27 | 1.39 | 1.26 | 1.38 | 1.36 | 19900.0 | 1.36 |
2020-02-26 | 1.41 | 1.37 | 1.4 | 1.41 | 5400.0 | 1.41 |
2020-02-25 | 1.45 | 1.4 | 1.4 | 1.45 | 1800.0 | 1.45 |
2020-02-24 | 1.48 | 1.41 | 1.45 | 1.45 | 18500.0 | 1.45 |
2020-02-21 | 1.47 | 1.37 | 1.37 | 1.47 | 15200.0 | 1.47 |
2020-02-20 | 1.43 | 1.4 | 1.43 | 1.4 | 17800.0 | 1.4 |
2020-02-19 | 1.44 | 1.41 | 1.41 | 1.43 | 1800.0 | 1.43 |
2020-02-18 | 1.45 | 1.4 | 1.4 | 1.42 | 30000.0 | 1.42 |