名前 | Barnwell Industries Inc. Common Stock |
ティッカー | BRN |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.96 | 3.4 | 3.58 | 3.7 | 1150600.0 | 3.7 |
2021-02-12 | 3.85 | 3.3 | 3.31 | 3.37 | 614200.0 | 3.37 |
2021-02-11 | 3.92 | 3.25 | 3.71 | 3.34 | 583200.0 | 3.34 |
2021-02-10 | 4.7 | 3.12 | 3.76 | 3.98 | 3861900.0 | 3.98 |
2021-02-09 | 3.67 | 3.15 | 3.15 | 3.33 | 1380300.0 | 3.33 |
2021-02-08 | 3.5 | 2.95 | 3.08 | 3.2 | 774700.0 | 3.2 |
2021-02-05 | 3.74 | 2.78 | 2.8 | 3.25 | 1480400.0 | 3.25 |
2021-02-04 | 2.98 | 2.72 | 2.96 | 2.77 | 159000.0 | 2.77 |
2021-02-03 | 3.15 | 2.85 | 3.0 | 2.86 | 244100.0 | 2.86 |
2021-02-02 | 3.14 | 2.82 | 3.06 | 2.83 | 268800.0 | 2.83 |
2021-02-01 | 3.42 | 3.03 | 3.09 | 3.14 | 441800.0 | 3.14 |
2021-01-29 | 3.95 | 3.12 | 3.5 | 3.32 | 1721000.0 | 3.32 |
2021-01-28 | 6.99 | 1.81 | 1.83 | 5.76 | 5642400.0 | 5.76 |
2021-01-27 | 1.92 | 1.8 | 1.82 | 1.88 | 131900.0 | 1.88 |
2021-01-26 | 2.03 | 1.86 | 1.97 | 1.9 | 217900.0 | 1.9 |
2021-01-25 | 2.19 | 1.99 | 2.17 | 2.06 | 215700.0 | 2.06 |
2021-01-22 | 2.3 | 2.1 | 2.26 | 2.11 | 226600.0 | 2.11 |
2021-01-21 | 2.49 | 2.08 | 2.15 | 2.21 | 1191000.0 | 2.21 |
2021-01-20 | 1.88 | 1.8 | 1.85 | 1.88 | 234700.0 | 1.88 |
2021-01-19 | 1.88 | 1.73 | 1.73 | 1.85 | 301600.0 | 1.85 |
2021-01-15 | 1.78 | 1.56 | 1.6 | 1.71 | 268000.0 | 1.71 |
2021-01-14 | 1.6 | 1.51 | 1.59 | 1.55 | 125500.0 | 1.55 |
2021-01-13 | 1.64 | 1.53 | 1.6 | 1.59 | 152300.0 | 1.59 |
2021-01-12 | 1.69 | 1.52 | 1.54 | 1.68 | 436300.0 | 1.68 |
2021-01-11 | 1.49 | 1.39 | 1.48 | 1.48 | 111700.0 | 1.48 |
2021-01-08 | 1.5 | 1.36 | 1.41 | 1.46 | 54200.0 | 1.46 |
2021-01-07 | 1.41 | 1.33 | 1.41 | 1.4 | 66600.0 | 1.4 |
2021-01-06 | 1.39 | 1.3 | 1.37 | 1.34 | 131300.0 | 1.34 |
2021-01-05 | 1.5 | 1.26 | 1.26 | 1.45 | 672600.0 | 1.45 |
2021-01-04 | 1.34 | 1.25 | 1.3 | 1.26 | 91500.0 | 1.26 |
2020-12-31 | 1.34 | 1.24 | 1.29 | 1.27 | 70900.0 | 1.27 |
2020-12-30 | 1.38 | 1.22 | 1.23 | 1.3 | 363800.0 | 1.3 |
2020-12-29 | 1.99 | 1.14 | 1.14 | 1.46 | 4192200.0 | 1.46 |
2020-12-28 | 1.2 | 1.1 | 1.18 | 1.15 | 90600.0 | 1.15 |
2020-12-24 | 1.22 | 1.16 | 1.22 | 1.18 | 25600.0 | 1.18 |
2020-12-23 | 1.23 | 1.17 | 1.17 | 1.21 | 36900.0 | 1.21 |
2020-12-22 | 1.2 | 1.15 | 1.18 | 1.18 | 55700.0 | 1.18 |
2020-12-21 | 1.24 | 1.15 | 1.21 | 1.2 | 49400.0 | 1.2 |
2020-12-18 | 1.26 | 1.2 | 1.24 | 1.2 | 84200.0 | 1.2 |
2020-12-17 | 1.29 | 1.22 | 1.26 | 1.26 | 178600.0 | 1.26 |
2020-12-16 | 1.4 | 1.27 | 1.39 | 1.3 | 553600.0 | 1.3 |
2020-12-15 | 1.61 | 1.2 | 1.23 | 1.61 | 1817600.0 | 1.61 |
2020-12-14 | 1.43 | 1.23 | 1.43 | 1.27 | 281500.0 | 1.27 |
2020-12-11 | 1.41 | 1.28 | 1.32 | 1.37 | 405100.0 | 1.37 |
2020-12-10 | 1.27 | 1.15 | 1.19 | 1.27 | 169500.0 | 1.27 |
2020-12-09 | 1.2 | 1.12 | 1.13 | 1.17 | 131400.0 | 1.17 |
2020-12-08 | 1.09 | 1.05 | 1.06 | 1.09 | 62500.0 | 1.09 |
2020-12-07 | 1.1 | 1.04 | 1.1 | 1.07 | 56200.0 | 1.07 |
2020-12-04 | 1.2 | 1.1 | 1.2 | 1.13 | 119500.0 | 1.13 |
2020-12-03 | 1.1 | 1.02 | 1.07 | 1.07 | 98400.0 | 1.07 |
2020-12-02 | 1.08 | 1.01 | 1.02 | 1.06 | 111700.0 | 1.06 |
2020-12-01 | 1.08 | 1.01 | 1.08 | 1.02 | 100400.0 | 1.02 |
2020-11-30 | 1.14 | 1.07 | 1.14 | 1.09 | 46100.0 | 1.09 |
2020-11-27 | 1.14 | 1.08 | 1.14 | 1.08 | 18700.0 | 1.08 |
2020-11-25 | 1.11 | 1.07 | 1.09 | 1.09 | 73700.0 | 1.09 |
2020-11-24 | 1.13 | 1.04 | 1.1 | 1.1 | 243300.0 | 1.1 |
2020-11-23 | 1.07 | 1.0 | 1.01 | 1.05 | 111300.0 | 1.05 |
2020-11-20 | 1.05 | 1.0 | 1.05 | 1.03 | 82700.0 | 1.03 |
2020-11-19 | 1.03 | 0.99 | 1.03 | 1.02 | 43800.0 | 1.02 |
2020-11-18 | 1.05 | 1.0 | 1.04 | 1.02 | 76700.0 | 1.02 |
2020-11-17 | 1.03 | 0.97 | 0.97 | 1.03 | 30200.0 | 1.03 |
2020-11-16 | 1.05 | 0.96 | 1.05 | 0.99 | 122300.0 | 0.99 |
2020-11-13 | 1.03 | 0.95 | 0.98 | 1.01 | 73600.0 | 1.01 |
2020-11-12 | 1.05 | 0.93 | 0.97 | 0.99 | 129300.0 | 0.99 |
2020-11-11 | 0.99 | 0.94 | 0.96 | 0.97 | 69700.0 | 0.97 |
2020-11-10 | 1.04 | 0.92 | 0.93 | 0.99 | 170000.0 | 0.99 |
2020-11-09 | 0.95 | 0.9 | 0.9 | 0.93 | 102100.0 | 0.93 |
2020-11-06 | 0.95 | 0.9 | 0.92 | 0.92 | 29700.0 | 0.92 |
2020-11-05 | 0.99 | 0.92 | 0.93 | 0.95 | 91100.0 | 0.95 |
2020-11-04 | 0.98 | 0.88 | 0.91 | 0.95 | 160100.0 | 0.95 |
2020-11-03 | 0.95 | 0.86 | 0.9 | 0.94 | 135600.0 | 0.94 |
2020-11-02 | 0.93 | 0.87 | 0.92 | 0.91 | 230100.0 | 0.91 |
2020-10-30 | 0.93 | 0.85 | 0.89 | 0.87 | 67700.0 | 0.87 |
2020-10-29 | 0.95 | 0.86 | 0.9 | 0.92 | 222400.0 | 0.92 |
2020-10-28 | 0.95 | 0.86 | 0.93 | 0.91 | 89800.0 | 0.91 |
2020-10-27 | 0.99 | 0.85 | 0.9 | 0.96 | 208200.0 | 0.96 |
2020-10-26 | 0.94 | 0.85 | 0.92 | 0.9 | 185100.0 | 0.9 |
2020-10-23 | 0.98 | 0.92 | 0.98 | 0.95 | 111200.0 | 0.95 |
2020-10-22 | 1.05 | 0.92 | 1.05 | 0.99 | 275100.0 | 0.99 |
2020-10-21 | 1.34 | 0.95 | 1.01 | 1.03 | 3354100.0 | 1.03 |
2020-10-20 | 0.99 | 0.89 | 0.99 | 0.94 | 134200.0 | 0.94 |
2020-10-19 | 1.0 | 0.92 | 0.92 | 0.95 | 175600.0 | 0.95 |
2020-10-16 | 0.93 | 0.89 | 0.91 | 0.92 | 71500.0 | 0.92 |
2020-10-15 | 0.96 | 0.89 | 0.94 | 0.93 | 113500.0 | 0.93 |
2020-10-14 | 0.96 | 0.92 | 0.93 | 0.95 | 72700.0 | 0.95 |
2020-10-13 | 0.98 | 0.91 | 0.95 | 0.94 | 525500.0 | 0.94 |
2020-10-12 | 1.06 | 0.87 | 1.05 | 0.92 | 389800.0 | 0.92 |
2020-10-09 | 1.17 | 0.87 | 0.93 | 1.02 | 1246600.0 | 1.02 |
2020-10-08 | 1.0 | 0.84 | 0.85 | 0.92 | 655800.0 | 0.92 |
2020-10-07 | 0.86 | 0.8 | 0.84 | 0.85 | 73600.0 | 0.85 |
2020-10-06 | 0.9 | 0.78 | 0.8 | 0.85 | 175200.0 | 0.85 |
2020-10-05 | 0.82 | 0.77 | 0.79 | 0.8 | 63500.0 | 0.8 |
2020-10-02 | 0.83 | 0.76 | 0.81 | 0.83 | 127000.0 | 0.83 |
2020-10-01 | 0.84 | 0.78 | 0.78 | 0.83 | 137300.0 | 0.83 |
2020-09-30 | 0.89 | 0.76 | 0.81 | 0.85 | 797200.0 | 0.85 |
2020-09-29 | 1.64 | 0.87 | 1.0 | 0.93 | 12731400.0 | 0.93 |
2020-09-28 | 0.91 | 0.76 | 0.91 | 0.81 | 42700.0 | 0.81 |
2020-09-25 | 0.86 | 0.75 | 0.86 | 0.81 | 34000.0 | 0.81 |
2020-09-24 | 0.97 | 0.75 | 0.75 | 0.82 | 188800.0 | 0.82 |
2020-09-23 | 0.83 | 0.72 | 0.72 | 0.73 | 97200.0 | 0.73 |
2020-09-22 | 0.78 | 0.72 | 0.78 | 0.74 | 29900.0 | 0.74 |
2020-09-21 | 0.75 | 0.72 | 0.72 | 0.75 | 28000.0 | 0.75 |
2020-09-18 | 0.74 | 0.7 | 0.71 | 0.7 | 7700.0 | 0.7 |
2020-09-17 | 0.78 | 0.7 | 0.78 | 0.74 | 26300.0 | 0.74 |
2020-09-16 | 0.75 | 0.69 | 0.69 | 0.75 | 14900.0 | 0.75 |
2020-09-15 | 0.72 | 0.68 | 0.72 | 0.72 | 9500.0 | 0.72 |
2020-09-14 | 0.73 | 0.69 | 0.69 | 0.72 | 10600.0 | 0.72 |
2020-09-11 | 0.73 | 0.68 | 0.68 | 0.7 | 18000.0 | 0.7 |
2020-09-10 | 0.74 | 0.68 | 0.72 | 0.68 | 13500.0 | 0.68 |
2020-09-09 | 0.77 | 0.68 | 0.76 | 0.72 | 26100.0 | 0.72 |
2020-09-08 | 0.78 | 0.66 | 0.68 | 0.7 | 37800.0 | 0.7 |
2020-09-04 | 0.74 | 0.68 | 0.74 | 0.7 | 45800.0 | 0.7 |
2020-09-03 | 0.85 | 0.7 | 0.81 | 0.71 | 242300.0 | 0.71 |
2020-09-02 | 1.13 | 0.82 | 0.84 | 0.82 | 1573400.0 | 0.82 |
2020-09-01 | 0.87 | 0.81 | 0.82 | 0.84 | 33400.0 | 0.84 |
2020-08-31 | 0.88 | 0.78 | 0.82 | 0.86 | 207600.0 | 0.86 |
2020-08-28 | 1.0 | 0.8 | 0.8 | 0.83 | 436400.0 | 0.83 |
2020-08-27 | 0.9 | 0.8 | 0.85 | 0.85 | 167300.0 | 0.85 |
2020-08-26 | 0.85 | 0.78 | 0.84 | 0.82 | 43200.0 | 0.82 |
2020-08-25 | 0.81 | 0.76 | 0.81 | 0.81 | 45900.0 | 0.81 |
2020-08-24 | 0.87 | 0.8 | 0.86 | 0.81 | 29600.0 | 0.81 |
2020-08-21 | 0.85 | 0.82 | 0.84 | 0.84 | 22600.0 | 0.84 |
2020-08-20 | 0.89 | 0.83 | 0.85 | 0.84 | 18600.0 | 0.84 |
2020-08-19 | 0.9 | 0.85 | 0.87 | 0.86 | 20300.0 | 0.86 |
2020-08-18 | 0.88 | 0.82 | 0.83 | 0.86 | 27700.0 | 0.86 |
2020-08-17 | 0.91 | 0.84 | 0.91 | 0.84 | 66800.0 | 0.84 |
2020-08-14 | 0.92 | 0.85 | 0.88 | 0.9 | 44100.0 | 0.9 |
2020-08-13 | 0.93 | 0.86 | 0.92 | 0.86 | 34800.0 | 0.86 |
2020-08-12 | 0.97 | 0.9 | 0.94 | 0.92 | 56000.0 | 0.92 |
2020-08-11 | 1.06 | 0.96 | 1.06 | 0.96 | 65300.0 | 0.96 |
2020-08-10 | 1.06 | 0.99 | 0.99 | 1.02 | 119400.0 | 1.02 |
2020-08-07 | 1.0 | 0.92 | 0.95 | 0.96 | 38700.0 | 0.96 |
2020-08-06 | 1.03 | 0.93 | 1.0 | 0.96 | 35300.0 | 0.96 |
2020-08-05 | 1.03 | 0.94 | 0.96 | 1.01 | 87800.0 | 1.01 |
2020-08-04 | 1.05 | 0.92 | 0.99 | 0.98 | 62200.0 | 0.98 |
2020-08-03 | 0.96 | 0.87 | 0.87 | 0.96 | 110800.0 | 0.96 |
2020-07-31 | 0.93 | 0.82 | 0.91 | 0.87 | 87100.0 | 0.87 |
2020-07-30 | 0.95 | 0.86 | 0.91 | 0.91 | 231000.0 | 0.91 |
2020-07-29 | 0.97 | 0.92 | 0.92 | 0.93 | 63800.0 | 0.93 |
2020-07-28 | 0.99 | 0.91 | 0.96 | 0.97 | 110900.0 | 0.97 |
2020-07-27 | 1.1 | 0.95 | 1.07 | 0.98 | 88600.0 | 0.98 |
2020-07-24 | 1.1 | 1.05 | 1.07 | 1.08 | 53200.0 | 1.08 |
2020-07-23 | 1.13 | 0.94 | 1.09 | 1.07 | 260800.0 | 1.07 |
2020-07-22 | 1.3 | 1.05 | 1.2 | 1.1 | 873100.0 | 1.1 |
2020-07-21 | 1.08 | 0.9 | 0.93 | 0.98 | 644100.0 | 0.98 |
2020-07-20 | 0.97 | 0.89 | 0.94 | 0.89 | 58300.0 | 0.89 |
2020-07-17 | 1.02 | 0.93 | 0.97 | 0.97 | 108100.0 | 0.97 |
2020-07-16 | 1.03 | 0.94 | 0.97 | 0.98 | 55300.0 | 0.98 |
2020-07-15 | 1.0 | 0.93 | 0.95 | 0.98 | 53700.0 | 0.98 |
2020-07-14 | 1.05 | 0.87 | 0.9 | 0.99 | 98600.0 | 0.99 |
2020-07-13 | 1.02 | 0.86 | 0.96 | 0.91 | 186800.0 | 0.91 |
2020-07-10 | 1.03 | 0.98 | 1.03 | 1.03 | 47300.0 | 1.03 |
2020-07-09 | 1.05 | 0.94 | 0.97 | 1.01 | 126400.0 | 1.01 |
2020-07-08 | 0.99 | 0.89 | 0.91 | 0.97 | 131000.0 | 0.97 |
2020-07-07 | 0.94 | 0.87 | 0.94 | 0.89 | 73400.0 | 0.89 |
2020-07-06 | 0.97 | 0.9 | 0.9 | 0.93 | 109500.0 | 0.93 |
2020-07-02 | 0.94 | 0.85 | 0.85 | 0.89 | 81300.0 | 0.89 |
2020-07-01 | 0.9 | 0.83 | 0.89 | 0.85 | 85000.0 | 0.85 |
2020-06-30 | 0.95 | 0.86 | 0.91 | 0.9 | 104900.0 | 0.9 |
2020-06-29 | 1.02 | 0.9 | 1.02 | 0.91 | 212300.0 | 0.91 |
2020-06-26 | 1.22 | 1.07 | 1.15 | 1.07 | 200600.0 | 1.07 |
2020-06-25 | 1.33 | 1.21 | 1.33 | 1.23 | 262800.0 | 1.23 |
2020-06-24 | 1.33 | 1.13 | 1.14 | 1.33 | 1546300.0 | 1.33 |
2020-06-23 | 2.1 | 1.21 | 1.9 | 1.35 | 41284300.0 | 1.35 |
2020-06-22 | 0.83 | 0.71 | 0.83 | 0.78 | 73300.0 | 0.78 |
2020-06-19 | 0.86 | 0.77 | 0.8 | 0.8 | 81300.0 | 0.8 |
2020-06-18 | 0.8 | 0.69 | 0.7 | 0.78 | 183200.0 | 0.78 |
2020-06-17 | 0.85 | 0.67 | 0.85 | 0.72 | 149800.0 | 0.72 |
2020-06-16 | 0.79 | 0.67 | 0.67 | 0.76 | 108900.0 | 0.76 |
2020-06-15 | 0.72 | 0.65 | 0.69 | 0.66 | 50300.0 | 0.66 |
2020-06-12 | 0.73 | 0.61 | 0.64 | 0.73 | 151300.0 | 0.73 |
2020-06-11 | 0.69 | 0.6 | 0.68 | 0.61 | 129100.0 | 0.61 |
2020-06-10 | 0.71 | 0.65 | 0.67 | 0.67 | 61500.0 | 0.67 |
2020-06-09 | 0.78 | 0.68 | 0.75 | 0.71 | 99900.0 | 0.71 |
2020-06-08 | 0.84 | 0.72 | 0.8 | 0.77 | 473700.0 | 0.77 |
2020-06-05 | 0.79 | 0.57 | 0.57 | 0.67 | 633800.0 | 0.67 |
2020-06-04 | 0.58 | 0.56 | 0.56 | 0.58 | 98100.0 | 0.58 |
2020-06-03 | 0.57 | 0.55 | 0.55 | 0.56 | 38100.0 | 0.56 |
2020-06-02 | 0.58 | 0.55 | 0.58 | 0.55 | 35400.0 | 0.55 |
2020-06-01 | 0.6 | 0.56 | 0.57 | 0.57 | 68800.0 | 0.57 |
2020-05-29 | 0.61 | 0.57 | 0.61 | 0.58 | 34400.0 | 0.58 |
2020-05-28 | 0.62 | 0.57 | 0.62 | 0.58 | 34800.0 | 0.58 |
2020-05-27 | 0.61 | 0.57 | 0.61 | 0.59 | 51800.0 | 0.59 |
2020-05-26 | 0.62 | 0.58 | 0.6 | 0.61 | 84800.0 | 0.61 |
2020-05-22 | 0.6 | 0.56 | 0.58 | 0.58 | 36000.0 | 0.58 |
2020-05-21 | 0.61 | 0.55 | 0.55 | 0.56 | 112500.0 | 0.56 |
2020-05-20 | 0.6 | 0.55 | 0.58 | 0.56 | 113000.0 | 0.56 |
2020-05-19 | 0.62 | 0.55 | 0.56 | 0.55 | 86600.0 | 0.55 |
2020-05-18 | 0.62 | 0.57 | 0.59 | 0.57 | 40600.0 | 0.57 |
2020-05-15 | 0.62 | 0.57 | 0.59 | 0.57 | 116000.0 | 0.57 |
2020-05-14 | 0.6 | 0.57 | 0.6 | 0.57 | 46200.0 | 0.57 |
2020-05-13 | 0.65 | 0.55 | 0.63 | 0.58 | 134300.0 | 0.58 |
2020-05-12 | 0.67 | 0.63 | 0.63 | 0.64 | 84700.0 | 0.64 |
2020-05-11 | 0.67 | 0.63 | 0.66 | 0.63 | 68500.0 | 0.63 |
2020-05-08 | 0.69 | 0.61 | 0.69 | 0.63 | 149800.0 | 0.63 |
2020-05-07 | 0.7 | 0.59 | 0.62 | 0.68 | 281800.0 | 0.68 |
2020-05-06 | 0.62 | 0.58 | 0.62 | 0.61 | 50400.0 | 0.61 |
2020-05-05 | 0.65 | 0.57 | 0.63 | 0.62 | 124100.0 | 0.62 |
2020-05-04 | 0.68 | 0.6 | 0.65 | 0.62 | 66700.0 | 0.62 |
2020-05-01 | 0.69 | 0.59 | 0.69 | 0.62 | 203400.0 | 0.62 |
2020-04-30 | 0.84 | 0.6 | 0.65 | 0.7 | 906500.0 | 0.7 |
2020-04-29 | 0.69 | 0.61 | 0.69 | 0.63 | 518500.0 | 0.63 |
2020-04-28 | 0.88 | 0.57 | 0.57 | 0.6 | 1292800.0 | 0.6 |
2020-04-27 | 0.6 | 0.53 | 0.59 | 0.57 | 45100.0 | 0.57 |
2020-04-24 | 0.69 | 0.57 | 0.61 | 0.57 | 87600.0 | 0.57 |
2020-04-23 | 0.75 | 0.55 | 0.56 | 0.59 | 314700.0 | 0.59 |
2020-04-22 | 0.57 | 0.5 | 0.52 | 0.54 | 49600.0 | 0.54 |
2020-04-21 | 0.57 | 0.47 | 0.57 | 0.51 | 46300.0 | 0.51 |
2020-04-20 | 0.6 | 0.51 | 0.56 | 0.58 | 58300.0 | 0.58 |
2020-04-17 | 0.64 | 0.54 | 0.54 | 0.58 | 80000.0 | 0.58 |
2020-04-16 | 0.57 | 0.51 | 0.53 | 0.54 | 77900.0 | 0.54 |
2020-04-15 | 0.54 | 0.51 | 0.53 | 0.53 | 26100.0 | 0.53 |
2020-04-14 | 0.59 | 0.49 | 0.56 | 0.5 | 128800.0 | 0.5 |
2020-04-13 | 0.66 | 0.56 | 0.66 | 0.56 | 99500.0 | 0.56 |
2020-04-09 | 0.75 | 0.56 | 0.63 | 0.61 | 328600.0 | 0.61 |
2020-04-08 | 0.65 | 0.5 | 0.55 | 0.58 | 136300.0 | 0.58 |
2020-04-07 | 0.6 | 0.52 | 0.57 | 0.52 | 25600.0 | 0.52 |
2020-04-06 | 0.57 | 0.52 | 0.55 | 0.56 | 111900.0 | 0.56 |
2020-04-03 | 0.73 | 0.54 | 0.55 | 0.56 | 218700.0 | 0.56 |
2020-04-02 | 0.84 | 0.44 | 0.69 | 0.54 | 619600.0 | 0.54 |
2020-04-01 | 0.8 | 0.57 | 0.6 | 0.69 | 216400.0 | 0.69 |
2020-03-31 | 1.2 | 0.35 | 0.35 | 0.62 | 903300.0 | 0.62 |
2020-03-30 | 0.44 | 0.3 | 0.42 | 0.32 | 41400.0 | 0.32 |
2020-03-27 | 0.45 | 0.4 | 0.44 | 0.4 | 31000.0 | 0.4 |
2020-03-26 | 0.48 | 0.4 | 0.48 | 0.41 | 45000.0 | 0.41 |
2020-03-25 | 0.47 | 0.42 | 0.42 | 0.45 | 10300.0 | 0.45 |
2020-03-24 | 0.46 | 0.4 | 0.45 | 0.44 | 3000.0 | 0.44 |
2020-03-23 | 0.5 | 0.4 | 0.5 | 0.46 | 17200.0 | 0.46 |
2020-03-20 | 0.69 | 0.35 | 0.55 | 0.46 | 111000.0 | 0.46 |
2020-03-19 | 0.55 | 0.37 | 0.38 | 0.55 | 82500.0 | 0.55 |
2020-03-18 | 0.43 | 0.38 | 0.43 | 0.39 | 11700.0 | 0.39 |
2020-03-17 | 0.52 | 0.45 | 0.5 | 0.45 | 5000.0 | 0.45 |
2020-03-16 | 0.53 | 0.5 | 0.53 | 0.5 | 7100.0 | 0.5 |
2020-03-13 | 0.53 | 0.5 | 0.5 | 0.53 | 9100.0 | 0.53 |
2020-03-12 | 0.53 | 0.51 | 0.51 | 0.51 | 18700.0 | 0.51 |
2020-03-11 | 0.55 | 0.51 | 0.55 | 0.51 | 7200.0 | 0.51 |
2020-03-10 | 0.59 | 0.53 | 0.54 | 0.53 | 20100.0 | 0.53 |
2020-03-09 | 0.6 | 0.5 | 0.5 | 0.51 | 36200.0 | 0.51 |
2020-03-06 | 0.57 | 0.5 | 0.52 | 0.56 | 16500.0 | 0.56 |
2020-03-05 | 0.64 | 0.57 | 0.6 | 0.57 | 22500.0 | 0.57 |
2020-03-04 | 0.64 | 0.6 | 0.6 | 0.63 | 24600.0 | 0.63 |
2020-03-03 | 0.63 | 0.55 | 0.55 | 0.63 | 40900.0 | 0.63 |
2020-03-02 | 0.65 | 0.55 | 0.62 | 0.6 | 33600.0 | 0.6 |
2020-02-28 | 0.64 | 0.55 | 0.64 | 0.59 | 54900.0 | 0.59 |
2020-02-27 | 0.72 | 0.65 | 0.68 | 0.66 | 37100.0 | 0.66 |
2020-02-26 | 0.82 | 0.73 | 0.79 | 0.74 | 55900.0 | 0.74 |
2020-02-25 | 0.91 | 0.81 | 0.91 | 0.82 | 11000.0 | 0.82 |
2020-02-24 | 0.91 | 0.84 | 0.91 | 0.86 | 28700.0 | 0.86 |
2020-02-21 | 0.92 | 0.85 | 0.91 | 0.92 | 28400.0 | 0.92 |
2020-02-20 | 0.97 | 0.86 | 0.97 | 0.91 | 92500.0 | 0.91 |
2020-02-19 | 1.17 | 0.9 | 1.17 | 0.95 | 45000.0 | 0.95 |
2020-02-18 | 1.13 | 1.03 | 1.03 | 1.06 | 41800.0 | 1.06 |