名前 | BSQUARE Corporation Common Stock |
ティッカー | BSQR |
国 | United States |
上場年 | 1999.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.12 | 7.1 | 7.86 | 7.32 | 2630000.0 | 7.32 |
2021-02-12 | 9.15 | 6.75 | 6.77 | 7.83 | 13688600.0 | 7.83 |
2021-02-11 | 7.9 | 5.36 | 7.9 | 6.28 | 4501800.0 | 6.28 |
2021-02-10 | 11.83 | 6.9 | 10.14 | 7.8 | 12235500.0 | 7.8 |
2021-02-09 | 11.45 | 5.89 | 6.22 | 8.4 | 43531600.0 | 8.4 |
2021-02-08 | 7.24 | 4.05 | 4.26 | 5.69 | 55684500.0 | 5.69 |
2021-02-05 | 8.8 | 2.61 | 2.63 | 3.19 | 112926800.0 | 3.19 |
2021-02-04 | 1.96 | 1.82 | 1.89 | 1.9 | 124100.0 | 1.9 |
2021-02-03 | 1.81 | 1.68 | 1.69 | 1.81 | 92300.0 | 1.81 |
2021-02-02 | 1.72 | 1.63 | 1.63 | 1.67 | 62300.0 | 1.67 |
2021-02-01 | 1.71 | 1.56 | 1.68 | 1.62 | 139800.0 | 1.62 |
2021-01-29 | 1.73 | 1.57 | 1.73 | 1.61 | 265400.0 | 1.61 |
2021-01-28 | 1.77 | 1.7 | 1.71 | 1.73 | 50000.0 | 1.73 |
2021-01-27 | 1.78 | 1.7 | 1.77 | 1.72 | 52800.0 | 1.72 |
2021-01-26 | 1.81 | 1.73 | 1.78 | 1.78 | 40100.0 | 1.78 |
2021-01-25 | 1.79 | 1.69 | 1.77 | 1.75 | 94300.0 | 1.75 |
2021-01-22 | 1.8 | 1.71 | 1.76 | 1.72 | 118600.0 | 1.72 |
2021-01-21 | 1.89 | 1.64 | 1.86 | 1.78 | 279300.0 | 1.78 |
2021-01-20 | 1.95 | 1.76 | 1.95 | 1.84 | 171000.0 | 1.84 |
2021-01-19 | 2.0 | 1.86 | 1.97 | 1.89 | 117700.0 | 1.89 |
2021-01-15 | 1.94 | 1.74 | 1.78 | 1.88 | 119700.0 | 1.88 |
2021-01-14 | 2.14 | 1.69 | 1.73 | 1.8 | 702100.0 | 1.8 |
2021-01-13 | 1.77 | 1.64 | 1.74 | 1.7 | 290400.0 | 1.7 |
2021-01-12 | 1.72 | 1.6 | 1.62 | 1.71 | 144400.0 | 1.71 |
2021-01-11 | 1.79 | 1.61 | 1.73 | 1.62 | 252900.0 | 1.62 |
2021-01-08 | 1.68 | 1.57 | 1.59 | 1.65 | 175700.0 | 1.65 |
2021-01-07 | 1.63 | 1.52 | 1.54 | 1.58 | 344400.0 | 1.58 |
2021-01-06 | 1.69 | 1.48 | 1.5 | 1.52 | 392800.0 | 1.52 |
2021-01-05 | 1.5 | 1.4 | 1.44 | 1.48 | 32100.0 | 1.48 |
2021-01-04 | 1.53 | 1.4 | 1.53 | 1.44 | 77900.0 | 1.44 |
2020-12-31 | 1.56 | 1.45 | 1.52 | 1.52 | 185900.0 | 1.52 |
2020-12-30 | 1.74 | 1.38 | 1.38 | 1.55 | 837100.0 | 1.55 |
2020-12-29 | 1.49 | 1.35 | 1.45 | 1.39 | 155500.0 | 1.39 |
2020-12-28 | 1.45 | 1.36 | 1.4 | 1.43 | 178100.0 | 1.43 |
2020-12-24 | 1.42 | 1.29 | 1.29 | 1.35 | 362400.0 | 1.35 |
2020-12-23 | 1.36 | 1.28 | 1.31 | 1.29 | 63900.0 | 1.29 |
2020-12-22 | 1.32 | 1.28 | 1.31 | 1.3 | 19600.0 | 1.3 |
2020-12-21 | 1.3 | 1.26 | 1.3 | 1.28 | 23800.0 | 1.28 |
2020-12-18 | 1.37 | 1.26 | 1.31 | 1.26 | 51000.0 | 1.26 |
2020-12-17 | 1.37 | 1.3 | 1.3 | 1.33 | 24400.0 | 1.33 |
2020-12-16 | 1.35 | 1.29 | 1.32 | 1.32 | 57000.0 | 1.32 |
2020-12-15 | 1.39 | 1.29 | 1.34 | 1.3 | 45400.0 | 1.3 |
2020-12-14 | 1.36 | 1.25 | 1.28 | 1.29 | 109900.0 | 1.29 |
2020-12-11 | 1.35 | 1.26 | 1.31 | 1.29 | 80100.0 | 1.29 |
2020-12-10 | 1.33 | 1.29 | 1.33 | 1.3 | 53000.0 | 1.3 |
2020-12-09 | 1.36 | 1.32 | 1.34 | 1.32 | 33500.0 | 1.32 |
2020-12-08 | 1.4 | 1.33 | 1.36 | 1.37 | 79300.0 | 1.37 |
2020-12-07 | 1.49 | 1.33 | 1.45 | 1.35 | 49300.0 | 1.35 |
2020-12-04 | 1.4 | 1.32 | 1.33 | 1.4 | 78400.0 | 1.4 |
2020-12-03 | 1.4 | 1.32 | 1.39 | 1.35 | 44800.0 | 1.35 |
2020-12-02 | 1.35 | 1.3 | 1.33 | 1.35 | 62500.0 | 1.35 |
2020-12-01 | 1.42 | 1.32 | 1.36 | 1.35 | 94500.0 | 1.35 |
2020-11-30 | 1.64 | 1.39 | 1.46 | 1.41 | 253000.0 | 1.41 |
2020-11-27 | 1.49 | 1.42 | 1.47 | 1.46 | 14800.0 | 1.46 |
2020-11-25 | 1.5 | 1.42 | 1.5 | 1.48 | 16600.0 | 1.48 |
2020-11-24 | 1.49 | 1.44 | 1.49 | 1.44 | 54400.0 | 1.44 |
2020-11-23 | 1.51 | 1.43 | 1.48 | 1.48 | 75200.0 | 1.48 |
2020-11-20 | 1.49 | 1.41 | 1.45 | 1.47 | 45700.0 | 1.47 |
2020-11-19 | 1.47 | 1.43 | 1.44 | 1.46 | 29900.0 | 1.46 |
2020-11-18 | 1.48 | 1.37 | 1.42 | 1.47 | 67000.0 | 1.47 |
2020-11-17 | 1.49 | 1.41 | 1.49 | 1.48 | 50000.0 | 1.48 |
2020-11-16 | 1.59 | 1.4 | 1.51 | 1.43 | 194100.0 | 1.43 |
2020-11-13 | 1.47 | 1.27 | 1.27 | 1.47 | 258600.0 | 1.47 |
2020-11-12 | 1.25 | 1.17 | 1.22 | 1.17 | 51200.0 | 1.17 |
2020-11-11 | 1.22 | 1.19 | 1.2 | 1.21 | 23500.0 | 1.21 |
2020-11-10 | 1.23 | 1.18 | 1.23 | 1.19 | 8600.0 | 1.19 |
2020-11-09 | 1.3 | 1.13 | 1.23 | 1.18 | 51200.0 | 1.18 |
2020-11-06 | 1.27 | 1.18 | 1.23 | 1.27 | 25100.0 | 1.27 |
2020-11-05 | 1.25 | 1.16 | 1.17 | 1.22 | 40000.0 | 1.22 |
2020-11-04 | 1.16 | 1.1 | 1.15 | 1.16 | 49800.0 | 1.16 |
2020-11-03 | 1.18 | 1.1 | 1.15 | 1.1 | 44300.0 | 1.1 |
2020-11-02 | 1.17 | 1.13 | 1.15 | 1.13 | 8100.0 | 1.13 |
2020-10-30 | 1.21 | 1.12 | 1.21 | 1.14 | 36000.0 | 1.14 |
2020-10-29 | 1.19 | 1.12 | 1.15 | 1.19 | 14200.0 | 1.19 |
2020-10-28 | 1.2 | 1.1 | 1.2 | 1.15 | 22000.0 | 1.15 |
2020-10-27 | 1.28 | 1.15 | 1.24 | 1.16 | 96100.0 | 1.16 |
2020-10-26 | 1.35 | 1.22 | 1.35 | 1.24 | 53400.0 | 1.24 |
2020-10-23 | 1.35 | 1.27 | 1.29 | 1.32 | 8900.0 | 1.32 |
2020-10-22 | 1.29 | 1.22 | 1.22 | 1.27 | 46800.0 | 1.27 |
2020-10-21 | 1.28 | 1.2 | 1.28 | 1.25 | 73400.0 | 1.25 |
2020-10-20 | 1.28 | 1.25 | 1.25 | 1.27 | 19600.0 | 1.27 |
2020-10-19 | 1.34 | 1.28 | 1.32 | 1.28 | 8700.0 | 1.28 |
2020-10-16 | 1.35 | 1.27 | 1.35 | 1.27 | 69700.0 | 1.27 |
2020-10-15 | 1.38 | 1.3 | 1.34 | 1.35 | 133400.0 | 1.35 |
2020-10-14 | 1.37 | 1.34 | 1.35 | 1.35 | 7400.0 | 1.35 |
2020-10-13 | 1.38 | 1.31 | 1.37 | 1.37 | 19500.0 | 1.37 |
2020-10-12 | 1.42 | 1.34 | 1.37 | 1.36 | 9800.0 | 1.36 |
2020-10-09 | 1.42 | 1.37 | 1.42 | 1.38 | 36200.0 | 1.38 |
2020-10-08 | 1.42 | 1.33 | 1.4 | 1.42 | 18000.0 | 1.42 |
2020-10-07 | 1.42 | 1.32 | 1.37 | 1.39 | 70500.0 | 1.39 |
2020-10-06 | 1.42 | 1.37 | 1.37 | 1.37 | 9000.0 | 1.37 |
2020-10-05 | 1.42 | 1.37 | 1.4 | 1.39 | 11700.0 | 1.39 |
2020-10-02 | 1.41 | 1.35 | 1.35 | 1.39 | 5500.0 | 1.39 |
2020-10-01 | 1.4 | 1.35 | 1.4 | 1.36 | 7300.0 | 1.36 |
2020-09-30 | 1.4 | 1.35 | 1.38 | 1.35 | 15900.0 | 1.35 |
2020-09-29 | 1.41 | 1.33 | 1.36 | 1.34 | 4300.0 | 1.34 |
2020-09-28 | 1.38 | 1.31 | 1.37 | 1.36 | 12400.0 | 1.36 |
2020-09-25 | 1.37 | 1.3 | 1.34 | 1.31 | 21700.0 | 1.31 |
2020-09-24 | 1.4 | 1.32 | 1.34 | 1.36 | 19000.0 | 1.36 |
2020-09-23 | 1.46 | 1.32 | 1.33 | 1.32 | 9600.0 | 1.32 |
2020-09-22 | 1.37 | 1.33 | 1.33 | 1.33 | 4800.0 | 1.33 |
2020-09-21 | 1.43 | 1.32 | 1.36 | 1.34 | 10500.0 | 1.34 |
2020-09-18 | 1.42 | 1.37 | 1.4 | 1.37 | 14700.0 | 1.37 |
2020-09-17 | 1.41 | 1.36 | 1.38 | 1.41 | 15300.0 | 1.41 |
2020-09-16 | 1.44 | 1.38 | 1.44 | 1.4 | 26600.0 | 1.4 |
2020-09-15 | 1.41 | 1.34 | 1.34 | 1.39 | 22600.0 | 1.39 |
2020-09-14 | 1.42 | 1.32 | 1.37 | 1.36 | 34800.0 | 1.36 |
2020-09-11 | 1.45 | 1.39 | 1.43 | 1.39 | 26400.0 | 1.39 |
2020-09-10 | 1.49 | 1.38 | 1.49 | 1.41 | 23200.0 | 1.41 |
2020-09-09 | 1.49 | 1.43 | 1.45 | 1.49 | 29500.0 | 1.49 |
2020-09-08 | 1.56 | 1.44 | 1.55 | 1.46 | 40900.0 | 1.46 |
2020-09-04 | 1.47 | 1.37 | 1.42 | 1.47 | 68400.0 | 1.47 |
2020-09-03 | 1.56 | 1.39 | 1.56 | 1.42 | 37500.0 | 1.42 |
2020-09-02 | 1.58 | 1.46 | 1.55 | 1.54 | 29100.0 | 1.54 |
2020-09-01 | 1.59 | 1.47 | 1.59 | 1.54 | 48500.0 | 1.54 |
2020-08-31 | 1.62 | 1.46 | 1.52 | 1.57 | 195500.0 | 1.57 |
2020-08-28 | 1.5 | 1.33 | 1.38 | 1.46 | 78200.0 | 1.46 |
2020-08-27 | 1.46 | 1.37 | 1.38 | 1.39 | 20900.0 | 1.39 |
2020-08-26 | 1.5 | 1.35 | 1.46 | 1.38 | 127000.0 | 1.38 |
2020-08-25 | 1.42 | 1.35 | 1.35 | 1.4 | 13100.0 | 1.4 |
2020-08-24 | 1.42 | 1.36 | 1.36 | 1.37 | 37600.0 | 1.37 |
2020-08-21 | 1.47 | 1.35 | 1.47 | 1.4 | 33900.0 | 1.4 |
2020-08-20 | 1.38 | 1.34 | 1.35 | 1.36 | 32400.0 | 1.36 |
2020-08-19 | 1.42 | 1.32 | 1.42 | 1.35 | 47700.0 | 1.35 |
2020-08-18 | 1.4 | 1.33 | 1.37 | 1.37 | 18500.0 | 1.37 |
2020-08-17 | 1.47 | 1.36 | 1.4 | 1.37 | 29500.0 | 1.37 |
2020-08-14 | 1.51 | 1.4 | 1.44 | 1.42 | 41700.0 | 1.42 |
2020-08-13 | 1.52 | 1.46 | 1.51 | 1.5 | 35700.0 | 1.5 |
2020-08-12 | 1.52 | 1.44 | 1.48 | 1.5 | 8600.0 | 1.5 |
2020-08-11 | 1.52 | 1.45 | 1.48 | 1.45 | 18400.0 | 1.45 |
2020-08-10 | 1.52 | 1.46 | 1.52 | 1.5 | 26900.0 | 1.5 |
2020-08-07 | 1.51 | 1.42 | 1.45 | 1.51 | 30800.0 | 1.51 |
2020-08-06 | 1.52 | 1.43 | 1.51 | 1.43 | 37500.0 | 1.43 |
2020-08-05 | 1.5 | 1.48 | 1.48 | 1.5 | 24600.0 | 1.5 |
2020-08-04 | 1.52 | 1.46 | 1.5 | 1.5 | 21100.0 | 1.5 |
2020-08-03 | 1.52 | 1.46 | 1.52 | 1.48 | 20100.0 | 1.48 |
2020-07-31 | 1.52 | 1.48 | 1.51 | 1.48 | 24100.0 | 1.48 |
2020-07-30 | 1.52 | 1.44 | 1.47 | 1.49 | 30400.0 | 1.49 |
2020-07-29 | 1.48 | 1.4 | 1.4 | 1.47 | 19000.0 | 1.47 |
2020-07-28 | 1.4 | 1.37 | 1.37 | 1.39 | 13400.0 | 1.39 |
2020-07-27 | 1.45 | 1.35 | 1.43 | 1.37 | 14100.0 | 1.37 |
2020-07-24 | 1.44 | 1.36 | 1.44 | 1.41 | 9800.0 | 1.41 |
2020-07-23 | 1.48 | 1.36 | 1.45 | 1.38 | 25400.0 | 1.38 |
2020-07-22 | 1.51 | 1.44 | 1.44 | 1.44 | 14100.0 | 1.44 |
2020-07-21 | 1.53 | 1.43 | 1.46 | 1.47 | 9900.0 | 1.47 |
2020-07-20 | 1.53 | 1.45 | 1.52 | 1.46 | 62500.0 | 1.46 |
2020-07-17 | 1.61 | 1.43 | 1.52 | 1.48 | 94100.0 | 1.48 |
2020-07-16 | 1.52 | 1.46 | 1.52 | 1.46 | 41200.0 | 1.46 |
2020-07-15 | 1.51 | 1.4 | 1.46 | 1.51 | 20800.0 | 1.51 |
2020-07-14 | 1.57 | 1.37 | 1.57 | 1.4 | 15600.0 | 1.4 |
2020-07-13 | 1.6 | 1.46 | 1.57 | 1.47 | 23300.0 | 1.47 |
2020-07-10 | 1.57 | 1.5 | 1.54 | 1.5 | 30500.0 | 1.5 |
2020-07-09 | 1.67 | 1.55 | 1.66 | 1.55 | 49300.0 | 1.55 |
2020-07-08 | 1.76 | 1.65 | 1.68 | 1.66 | 61300.0 | 1.66 |
2020-07-07 | 1.84 | 1.55 | 1.62 | 1.81 | 83100.0 | 1.81 |
2020-07-06 | 1.64 | 1.57 | 1.58 | 1.62 | 24300.0 | 1.62 |
2020-07-02 | 1.69 | 1.55 | 1.69 | 1.57 | 43400.0 | 1.57 |
2020-07-01 | 1.62 | 1.53 | 1.55 | 1.55 | 8500.0 | 1.55 |
2020-06-30 | 1.63 | 1.52 | 1.57 | 1.59 | 10300.0 | 1.59 |
2020-06-29 | 1.66 | 1.52 | 1.53 | 1.52 | 26400.0 | 1.52 |
2020-06-26 | 1.65 | 1.52 | 1.62 | 1.52 | 41300.0 | 1.52 |
2020-06-25 | 1.63 | 1.56 | 1.58 | 1.6 | 15200.0 | 1.6 |
2020-06-24 | 1.66 | 1.54 | 1.66 | 1.58 | 20900.0 | 1.58 |
2020-06-23 | 1.68 | 1.57 | 1.59 | 1.66 | 96700.0 | 1.66 |
2020-06-22 | 1.61 | 1.51 | 1.52 | 1.6 | 54700.0 | 1.6 |
2020-06-19 | 1.59 | 1.5 | 1.5 | 1.5 | 44400.0 | 1.5 |
2020-06-18 | 1.66 | 1.48 | 1.66 | 1.53 | 75000.0 | 1.53 |
2020-06-17 | 1.68 | 1.52 | 1.58 | 1.64 | 22500.0 | 1.64 |
2020-06-16 | 1.79 | 1.51 | 1.52 | 1.69 | 168800.0 | 1.69 |
2020-06-15 | 1.58 | 1.37 | 1.41 | 1.51 | 48200.0 | 1.51 |
2020-06-12 | 1.6 | 1.4 | 1.45 | 1.43 | 99100.0 | 1.43 |
2020-06-11 | 1.83 | 1.36 | 1.83 | 1.48 | 109000.0 | 1.48 |
2020-06-10 | 2.0 | 1.56 | 1.64 | 1.83 | 334900.0 | 1.83 |
2020-06-09 | 1.62 | 1.56 | 1.62 | 1.6 | 46600.0 | 1.6 |
2020-06-08 | 1.62 | 1.57 | 1.6 | 1.62 | 43300.0 | 1.62 |
2020-06-05 | 1.62 | 1.52 | 1.62 | 1.6 | 45300.0 | 1.6 |
2020-06-04 | 1.68 | 1.52 | 1.68 | 1.61 | 41800.0 | 1.61 |
2020-06-03 | 1.68 | 1.66 | 1.68 | 1.68 | 24700.0 | 1.68 |
2020-06-02 | 1.66 | 1.6 | 1.66 | 1.65 | 77200.0 | 1.65 |
2020-06-01 | 1.7 | 1.5 | 1.5 | 1.65 | 137100.0 | 1.65 |
2020-05-29 | 1.57 | 1.45 | 1.57 | 1.47 | 27300.0 | 1.47 |
2020-05-28 | 1.59 | 1.55 | 1.56 | 1.55 | 22600.0 | 1.55 |
2020-05-27 | 1.65 | 1.54 | 1.6 | 1.57 | 71200.0 | 1.57 |
2020-05-26 | 1.73 | 1.45 | 1.64 | 1.53 | 74000.0 | 1.53 |
2020-05-22 | 1.53 | 1.31 | 1.39 | 1.5 | 58500.0 | 1.5 |
2020-05-21 | 1.43 | 1.33 | 1.4 | 1.34 | 35200.0 | 1.34 |
2020-05-20 | 1.5 | 1.29 | 1.29 | 1.38 | 121500.0 | 1.38 |
2020-05-19 | 1.29 | 1.2 | 1.24 | 1.27 | 124800.0 | 1.27 |
2020-05-18 | 1.21 | 1.12 | 1.2 | 1.21 | 82300.0 | 1.21 |
2020-05-15 | 1.15 | 1.08 | 1.15 | 1.13 | 40500.0 | 1.13 |
2020-05-14 | 1.12 | 1.04 | 1.05 | 1.12 | 34400.0 | 1.12 |
2020-05-13 | 1.13 | 1.06 | 1.1 | 1.1 | 20000.0 | 1.1 |
2020-05-12 | 1.14 | 1.04 | 1.06 | 1.07 | 70800.0 | 1.07 |
2020-05-11 | 1.2 | 1.02 | 1.1 | 1.02 | 89200.0 | 1.02 |
2020-05-08 | 1.09 | 0.97 | 1.02 | 1.05 | 17500.0 | 1.05 |
2020-05-07 | 1.02 | 0.97 | 1.02 | 0.97 | 3500.0 | 0.97 |
2020-05-06 | 1.02 | 1.0 | 1.0 | 1.01 | 73400.0 | 1.01 |
2020-05-05 | 1.0 | 0.97 | 0.97 | 0.99 | 8500.0 | 0.99 |
2020-05-04 | 1.02 | 0.97 | 1.02 | 1.0 | 20800.0 | 1.0 |
2020-05-01 | 1.03 | 0.98 | 1.02 | 1.01 | 7800.0 | 1.01 |
2020-04-30 | 1.09 | 0.97 | 1.06 | 0.98 | 25900.0 | 0.98 |
2020-04-29 | 1.1 | 1.01 | 1.08 | 1.05 | 14000.0 | 1.05 |
2020-04-28 | 1.1 | 1.01 | 1.01 | 1.04 | 8500.0 | 1.04 |
2020-04-27 | 1.09 | 0.99 | 1.09 | 0.99 | 18600.0 | 0.99 |
2020-04-24 | 1.19 | 1.05 | 1.12 | 1.06 | 27500.0 | 1.06 |
2020-04-23 | 1.2 | 1.0 | 1.0 | 1.08 | 36200.0 | 1.08 |
2020-04-22 | 1.07 | 1.0 | 1.06 | 1.0 | 23700.0 | 1.0 |
2020-04-21 | 1.17 | 1.06 | 1.17 | 1.06 | 15400.0 | 1.06 |
2020-04-20 | 1.2 | 1.06 | 1.16 | 1.15 | 10400.0 | 1.15 |
2020-04-17 | 1.2 | 1.09 | 1.2 | 1.1 | 21500.0 | 1.1 |
2020-04-16 | 1.26 | 1.03 | 1.26 | 1.04 | 13700.0 | 1.04 |
2020-04-15 | 1.09 | 0.95 | 1.09 | 1.05 | 7200.0 | 1.05 |
2020-04-14 | 1.09 | 0.95 | 1.08 | 1.0 | 11500.0 | 1.0 |
2020-04-13 | 1.09 | 0.97 | 1.01 | 1.05 | 4500.0 | 1.05 |
2020-04-09 | 1.04 | 0.95 | 1.04 | 0.95 | 2700.0 | 0.95 |
2020-04-08 | 1.0 | 0.95 | 0.95 | 1.0 | 1300.0 | 1.0 |
2020-04-07 | 0.95 | 0.95 | 0.95 | 0.95 | 900.0 | 0.95 |
2020-04-06 | 1.02 | 0.95 | 1.02 | 0.95 | 2800.0 | 0.95 |
2020-04-03 | 1.01 | 0.93 | 1.01 | 0.93 | 16700.0 | 0.93 |
2020-04-02 | 1.03 | 0.94 | 0.99 | 0.94 | 3000.0 | 0.94 |
2020-04-01 | 1.03 | 0.95 | 1.0 | 0.95 | 6100.0 | 0.95 |
2020-03-31 | 1.06 | 0.92 | 0.98 | 0.95 | 3100.0 | 0.95 |
2020-03-30 | 1.02 | 0.93 | 0.98 | 0.95 | 5600.0 | 0.95 |
2020-03-27 | 1.02 | 0.85 | 1.0 | 0.94 | 7100.0 | 0.94 |
2020-03-26 | 1.05 | 0.95 | 0.99 | 0.96 | 8000.0 | 0.96 |
2020-03-25 | 1.08 | 0.92 | 1.02 | 1.08 | 6900.0 | 1.08 |
2020-03-24 | 1.04 | 0.96 | 1.0 | 1.04 | 1400.0 | 1.04 |
2020-03-23 | 1.06 | 0.95 | 1.06 | 1.0 | 2500.0 | 1.0 |
2020-03-20 | 0.99 | 0.95 | 0.98 | 0.97 | 31500.0 | 0.97 |
2020-03-19 | 1.07 | 0.93 | 1.07 | 0.98 | 15900.0 | 0.98 |
2020-03-18 | 1.1 | 0.9 | 1.06 | 0.94 | 154000.0 | 0.94 |
2020-03-17 | 1.03 | 1.02 | 1.02 | 1.02 | 4000.0 | 1.02 |
2020-03-16 | 1.06 | 0.83 | 0.83 | 1.02 | 12600.0 | 1.02 |
2020-03-13 | 1.13 | 1.02 | 1.07 | 1.02 | 19100.0 | 1.02 |
2020-03-12 | 1.08 | 1.0 | 1.08 | 1.03 | 37700.0 | 1.03 |
2020-03-11 | 1.15 | 1.08 | 1.15 | 1.08 | 17300.0 | 1.08 |
2020-03-10 | 1.45 | 1.15 | 1.21 | 1.16 | 38200.0 | 1.16 |
2020-03-09 | 1.22 | 1.18 | 1.18 | 1.2 | 52000.0 | 1.2 |
2020-03-06 | 1.26 | 1.19 | 1.26 | 1.25 | 15600.0 | 1.25 |
2020-03-05 | 1.25 | 1.19 | 1.25 | 1.25 | 25600.0 | 1.25 |
2020-03-04 | 1.28 | 1.24 | 1.28 | 1.25 | 14300.0 | 1.25 |
2020-03-03 | 1.35 | 1.21 | 1.24 | 1.35 | 20000.0 | 1.35 |
2020-03-02 | 1.26 | 1.2 | 1.22 | 1.25 | 19400.0 | 1.25 |
2020-02-28 | 1.28 | 1.21 | 1.21 | 1.25 | 33600.0 | 1.25 |
2020-02-27 | 1.23 | 1.2 | 1.2 | 1.22 | 57700.0 | 1.22 |
2020-02-26 | 1.25 | 1.2 | 1.24 | 1.21 | 8300.0 | 1.21 |
2020-02-25 | 1.4 | 1.2 | 1.37 | 1.25 | 50100.0 | 1.25 |
2020-02-24 | 1.49 | 1.37 | 1.47 | 1.49 | 2000.0 | 1.49 |
2020-02-21 | 1.49 | 1.37 | 1.49 | 1.48 | 10400.0 | 1.48 |
2020-02-20 | 1.38 | 1.38 | 1.38 | 1.38 | 500.0 | 1.38 |
2020-02-19 | 1.46 | 1.37 | 1.44 | 1.37 | 11900.0 | 1.37 |
2020-02-18 | 1.45 | 1.4 | 1.44 | 1.44 | 5600.0 | 1.44 |