名前 | CYREN Ltd. Ordinary Shares |
ティッカー | CYRN |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.35 | 1.26 | 1.26 | 1.34 | 7364500.0 | 1.34 |
2021-02-12 | 1.28 | 1.18 | 1.24 | 1.24 | 7295900.0 | 1.24 |
2021-02-11 | 1.28 | 1.15 | 1.25 | 1.23 | 7908100.0 | 1.23 |
2021-02-10 | 1.52 | 1.26 | 1.52 | 1.4 | 2227500.0 | 1.4 |
2021-02-09 | 1.6 | 1.4 | 1.51 | 1.48 | 3970200.0 | 1.48 |
2021-02-08 | 1.59 | 1.28 | 1.28 | 1.48 | 8775800.0 | 1.48 |
2021-02-05 | 1.25 | 1.11 | 1.15 | 1.25 | 2595600.0 | 1.25 |
2021-02-04 | 1.17 | 1.1 | 1.13 | 1.11 | 580300.0 | 1.11 |
2021-02-03 | 1.14 | 1.08 | 1.13 | 1.11 | 567700.0 | 1.11 |
2021-02-02 | 1.15 | 1.04 | 1.06 | 1.12 | 1357200.0 | 1.12 |
2021-02-01 | 1.08 | 1.01 | 1.06 | 1.05 | 944400.0 | 1.05 |
2021-01-29 | 1.11 | 1.02 | 1.05 | 1.05 | 557400.0 | 1.05 |
2021-01-28 | 1.18 | 0.99 | 1.17 | 1.06 | 1851800.0 | 1.06 |
2021-01-27 | 1.27 | 1.13 | 1.21 | 1.17 | 1675500.0 | 1.17 |
2021-01-26 | 1.28 | 1.2 | 1.21 | 1.22 | 648200.0 | 1.22 |
2021-01-25 | 1.28 | 1.16 | 1.25 | 1.23 | 846600.0 | 1.23 |
2021-01-22 | 1.3 | 1.2 | 1.28 | 1.24 | 769500.0 | 1.24 |
2021-01-21 | 1.34 | 1.25 | 1.33 | 1.29 | 1086400.0 | 1.29 |
2021-01-20 | 1.52 | 1.22 | 1.5 | 1.3 | 3958600.0 | 1.3 |
2021-01-19 | 1.41 | 1.23 | 1.25 | 1.38 | 6882600.0 | 1.38 |
2021-01-15 | 1.26 | 1.1 | 1.16 | 1.22 | 2142200.0 | 1.22 |
2021-01-14 | 1.15 | 1.1 | 1.15 | 1.13 | 573000.0 | 1.13 |
2021-01-13 | 1.23 | 1.13 | 1.21 | 1.16 | 555900.0 | 1.16 |
2021-01-12 | 1.24 | 1.14 | 1.18 | 1.23 | 486000.0 | 1.23 |
2021-01-11 | 1.2 | 1.14 | 1.19 | 1.2 | 628800.0 | 1.2 |
2021-01-08 | 1.23 | 1.1 | 1.22 | 1.2 | 864200.0 | 1.2 |
2021-01-07 | 1.33 | 1.05 | 1.07 | 1.19 | 2612800.0 | 1.19 |
2021-01-06 | 1.09 | 1.03 | 1.08 | 1.04 | 210300.0 | 1.04 |
2021-01-05 | 1.08 | 1.03 | 1.05 | 1.08 | 217800.0 | 1.08 |
2021-01-04 | 1.07 | 1.0 | 1.06 | 1.07 | 419600.0 | 1.07 |
2020-12-31 | 1.09 | 1.02 | 1.03 | 1.03 | 381800.0 | 1.03 |
2020-12-30 | 1.12 | 1.02 | 1.1 | 1.05 | 382400.0 | 1.05 |
2020-12-29 | 1.1 | 1.0 | 1.03 | 1.08 | 434700.0 | 1.08 |
2020-12-28 | 1.04 | 0.98 | 1.03 | 1.0 | 551600.0 | 1.0 |
2020-12-24 | 1.08 | 1.02 | 1.08 | 1.03 | 142800.0 | 1.03 |
2020-12-23 | 1.1 | 1.02 | 1.02 | 1.06 | 455400.0 | 1.06 |
2020-12-22 | 1.17 | 0.99 | 1.17 | 1.09 | 1104100.0 | 1.09 |
2020-12-21 | 1.39 | 1.11 | 1.38 | 1.15 | 2332100.0 | 1.15 |
2020-12-18 | 1.75 | 1.0 | 1.02 | 1.5 | 8925000.0 | 1.5 |
2020-12-17 | 1.06 | 0.96 | 1.06 | 1.0 | 210000.0 | 1.0 |
2020-12-16 | 1.08 | 1.0 | 1.03 | 1.05 | 73400.0 | 1.05 |
2020-12-15 | 1.07 | 1.0 | 1.07 | 1.03 | 63800.0 | 1.03 |
2020-12-14 | 1.09 | 1.02 | 1.02 | 1.07 | 98100.0 | 1.07 |
2020-12-11 | 1.05 | 0.98 | 1.05 | 1.01 | 45300.0 | 1.01 |
2020-12-10 | 1.07 | 1.0 | 1.01 | 1.03 | 21300.0 | 1.03 |
2020-12-09 | 1.12 | 1.01 | 1.09 | 1.03 | 188200.0 | 1.03 |
2020-12-08 | 1.09 | 0.99 | 1.0 | 1.09 | 113100.0 | 1.09 |
2020-12-07 | 1.04 | 0.95 | 0.95 | 0.99 | 232100.0 | 0.99 |
2020-12-04 | 1.02 | 0.97 | 0.98 | 0.98 | 141000.0 | 0.98 |
2020-12-03 | 1.03 | 0.89 | 0.92 | 0.96 | 231400.0 | 0.96 |
2020-12-02 | 1.02 | 0.9 | 0.93 | 0.95 | 272700.0 | 0.95 |
2020-12-01 | 0.96 | 0.9 | 0.94 | 0.92 | 25700.0 | 0.92 |
2020-11-30 | 1.0 | 0.9 | 1.0 | 0.94 | 77600.0 | 0.94 |
2020-11-27 | 0.94 | 0.9 | 0.94 | 0.92 | 76300.0 | 0.92 |
2020-11-25 | 1.0 | 0.93 | 0.96 | 0.94 | 42800.0 | 0.94 |
2020-11-24 | 1.0 | 0.95 | 1.0 | 0.99 | 30700.0 | 0.99 |
2020-11-23 | 1.0 | 0.9 | 0.98 | 1.0 | 93500.0 | 1.0 |
2020-11-20 | 1.02 | 0.96 | 1.02 | 0.98 | 5900.0 | 0.98 |
2020-11-19 | 1.07 | 0.96 | 1.07 | 1.02 | 36300.0 | 1.02 |
2020-11-18 | 1.08 | 0.97 | 1.0 | 1.08 | 37200.0 | 1.08 |
2020-11-17 | 1.07 | 0.99 | 0.99 | 1.03 | 28800.0 | 1.03 |
2020-11-16 | 1.1 | 1.0 | 1.08 | 1.03 | 29700.0 | 1.03 |
2020-11-13 | 1.04 | 0.99 | 0.99 | 1.0 | 6700.0 | 1.0 |
2020-11-12 | 1.07 | 0.96 | 1.04 | 0.99 | 30300.0 | 0.99 |
2020-11-11 | 1.1 | 0.96 | 1.06 | 1.08 | 35800.0 | 1.08 |
2020-11-10 | 1.07 | 0.91 | 1.0 | 1.02 | 80800.0 | 1.02 |
2020-11-09 | 1.0 | 0.92 | 0.92 | 0.93 | 24200.0 | 0.93 |
2020-11-06 | 0.94 | 0.9 | 0.9 | 0.91 | 9200.0 | 0.91 |
2020-11-05 | 0.94 | 0.89 | 0.89 | 0.91 | 9300.0 | 0.91 |
2020-11-04 | 0.92 | 0.89 | 0.9 | 0.9 | 6600.0 | 0.9 |
2020-11-03 | 1.0 | 0.9 | 0.91 | 0.92 | 21300.0 | 0.92 |
2020-11-02 | 0.96 | 0.89 | 0.96 | 0.89 | 28000.0 | 0.89 |
2020-10-30 | 0.95 | 0.89 | 0.93 | 0.92 | 38100.0 | 0.92 |
2020-10-29 | 0.94 | 0.9 | 0.91 | 0.92 | 12200.0 | 0.92 |
2020-10-28 | 0.93 | 0.87 | 0.87 | 0.91 | 51100.0 | 0.91 |
2020-10-27 | 0.89 | 0.81 | 0.81 | 0.85 | 68900.0 | 0.85 |
2020-10-26 | 0.88 | 0.81 | 0.85 | 0.83 | 57700.0 | 0.83 |
2020-10-23 | 0.94 | 0.81 | 0.93 | 0.89 | 116800.0 | 0.89 |
2020-10-22 | 1.01 | 0.92 | 0.95 | 0.93 | 71800.0 | 0.93 |
2020-10-21 | 1.08 | 0.96 | 1.02 | 0.98 | 78900.0 | 0.98 |
2020-10-20 | 1.09 | 0.97 | 0.97 | 1.03 | 83700.0 | 1.03 |
2020-10-19 | 1.09 | 0.95 | 1.0 | 0.97 | 56100.0 | 0.97 |
2020-10-16 | 1.0 | 0.95 | 1.0 | 0.96 | 41100.0 | 0.96 |
2020-10-15 | 1.0 | 0.98 | 0.99 | 0.98 | 7900.0 | 0.98 |
2020-10-14 | 1.0 | 0.99 | 0.99 | 0.99 | 9100.0 | 0.99 |
2020-10-13 | 1.02 | 0.99 | 0.99 | 1.0 | 15700.0 | 1.0 |
2020-10-12 | 1.03 | 0.99 | 1.0 | 1.01 | 15200.0 | 1.01 |
2020-10-09 | 1.03 | 0.99 | 0.99 | 0.99 | 13300.0 | 0.99 |
2020-10-08 | 1.02 | 0.98 | 1.0 | 1.0 | 12700.0 | 1.0 |
2020-10-07 | 1.08 | 0.95 | 1.0 | 1.0 | 74700.0 | 1.0 |
2020-10-06 | 1.1 | 1.02 | 1.07 | 1.06 | 10600.0 | 1.06 |
2020-10-05 | 1.11 | 1.03 | 1.1 | 1.11 | 10200.0 | 1.11 |
2020-10-02 | 1.07 | 1.02 | 1.07 | 1.06 | 6600.0 | 1.06 |
2020-10-01 | 1.11 | 1.02 | 1.11 | 1.07 | 24600.0 | 1.07 |
2020-09-30 | 1.14 | 1.03 | 1.04 | 1.08 | 27500.0 | 1.08 |
2020-09-29 | 1.09 | 0.99 | 1.04 | 1.04 | 34700.0 | 1.04 |
2020-09-28 | 1.1 | 0.99 | 1.09 | 1.05 | 22200.0 | 1.05 |
2020-09-25 | 1.05 | 0.98 | 1.01 | 1.05 | 31100.0 | 1.05 |
2020-09-24 | 1.04 | 0.91 | 0.91 | 1.04 | 57300.0 | 1.04 |
2020-09-23 | 0.95 | 0.87 | 0.93 | 0.93 | 121800.0 | 0.93 |
2020-09-22 | 1.0 | 0.92 | 0.97 | 0.93 | 53900.0 | 0.93 |
2020-09-21 | 1.02 | 0.92 | 1.02 | 0.98 | 93700.0 | 0.98 |
2020-09-18 | 1.13 | 1.02 | 1.13 | 1.03 | 15100.0 | 1.03 |
2020-09-17 | 1.04 | 1.0 | 1.03 | 1.03 | 11400.0 | 1.03 |
2020-09-16 | 1.05 | 1.0 | 1.04 | 1.02 | 23200.0 | 1.02 |
2020-09-15 | 1.05 | 0.98 | 0.99 | 1.01 | 28100.0 | 1.01 |
2020-09-14 | 1.07 | 0.96 | 1.01 | 1.0 | 41200.0 | 1.0 |
2020-09-11 | 1.12 | 0.98 | 1.05 | 1.03 | 80400.0 | 1.03 |
2020-09-10 | 1.22 | 0.95 | 1.04 | 1.08 | 192300.0 | 1.08 |
2020-09-09 | 1.12 | 0.97 | 0.97 | 1.0 | 34900.0 | 1.0 |
2020-09-08 | 1.02 | 0.96 | 0.99 | 0.97 | 34800.0 | 0.97 |
2020-09-04 | 1.0 | 0.96 | 0.98 | 0.96 | 37500.0 | 0.96 |
2020-09-03 | 1.05 | 0.99 | 1.05 | 1.01 | 48500.0 | 1.01 |
2020-09-02 | 1.05 | 0.96 | 0.98 | 1.03 | 67800.0 | 1.03 |
2020-09-01 | 1.08 | 0.98 | 1.05 | 1.0 | 180700.0 | 1.0 |
2020-08-31 | 1.11 | 1.0 | 1.11 | 1.0 | 276200.0 | 1.0 |
2020-08-28 | 1.13 | 1.0 | 1.05 | 1.12 | 160800.0 | 1.12 |
2020-08-27 | 1.1 | 1.03 | 1.05 | 1.06 | 118600.0 | 1.06 |
2020-08-26 | 1.07 | 0.98 | 0.99 | 1.06 | 128000.0 | 1.06 |
2020-08-25 | 1.08 | 1.01 | 1.06 | 1.04 | 60000.0 | 1.04 |
2020-08-24 | 1.15 | 1.05 | 1.13 | 1.05 | 151400.0 | 1.05 |
2020-08-21 | 1.12 | 1.06 | 1.1 | 1.12 | 160200.0 | 1.12 |
2020-08-20 | 1.16 | 1.06 | 1.11 | 1.11 | 178500.0 | 1.11 |
2020-08-19 | 1.18 | 1.12 | 1.17 | 1.12 | 134700.0 | 1.12 |
2020-08-18 | 1.2 | 1.14 | 1.15 | 1.2 | 57700.0 | 1.2 |
2020-08-17 | 1.29 | 1.13 | 1.25 | 1.14 | 347600.0 | 1.14 |
2020-08-14 | 1.31 | 1.2 | 1.3 | 1.28 | 104500.0 | 1.28 |
2020-08-13 | 1.37 | 1.27 | 1.36 | 1.3 | 167000.0 | 1.3 |
2020-08-12 | 1.51 | 1.35 | 1.45 | 1.4 | 649300.0 | 1.4 |
2020-08-11 | 1.75 | 1.61 | 1.68 | 1.72 | 337100.0 | 1.72 |
2020-08-10 | 1.7 | 1.63 | 1.69 | 1.65 | 143000.0 | 1.65 |
2020-08-07 | 1.7 | 1.55 | 1.66 | 1.65 | 200700.0 | 1.65 |
2020-08-06 | 1.77 | 1.48 | 1.5 | 1.64 | 409000.0 | 1.64 |
2020-08-05 | 1.54 | 1.46 | 1.5 | 1.46 | 62500.0 | 1.46 |
2020-08-04 | 1.62 | 1.46 | 1.54 | 1.52 | 106700.0 | 1.52 |
2020-08-03 | 1.65 | 1.45 | 1.57 | 1.45 | 232200.0 | 1.45 |
2020-07-31 | 1.62 | 1.5 | 1.52 | 1.6 | 142000.0 | 1.6 |
2020-07-30 | 1.67 | 1.52 | 1.67 | 1.57 | 351400.0 | 1.57 |
2020-07-29 | 1.88 | 1.55 | 1.88 | 1.68 | 251100.0 | 1.68 |
2020-07-28 | 1.89 | 1.52 | 1.62 | 1.89 | 483800.0 | 1.89 |
2020-07-27 | 1.97 | 1.51 | 1.95 | 1.67 | 1530300.0 | 1.67 |
2020-07-24 | 1.8 | 1.31 | 1.35 | 1.79 | 1083900.0 | 1.79 |
2020-07-23 | 1.33 | 1.22 | 1.22 | 1.31 | 93400.0 | 1.31 |
2020-07-22 | 1.27 | 1.21 | 1.23 | 1.25 | 22900.0 | 1.25 |
2020-07-21 | 1.28 | 1.21 | 1.21 | 1.25 | 68200.0 | 1.25 |
2020-07-20 | 1.27 | 1.22 | 1.26 | 1.25 | 30500.0 | 1.25 |
2020-07-17 | 1.32 | 1.2 | 1.32 | 1.26 | 35600.0 | 1.26 |
2020-07-16 | 1.38 | 1.23 | 1.37 | 1.28 | 117300.0 | 1.28 |
2020-07-15 | 1.29 | 1.16 | 1.2 | 1.19 | 53300.0 | 1.19 |
2020-07-14 | 1.25 | 1.18 | 1.22 | 1.2 | 49900.0 | 1.2 |
2020-07-13 | 1.27 | 1.16 | 1.18 | 1.22 | 80400.0 | 1.22 |
2020-07-10 | 1.26 | 1.19 | 1.21 | 1.21 | 112100.0 | 1.21 |
2020-07-09 | 1.3 | 1.19 | 1.24 | 1.21 | 241400.0 | 1.21 |
2020-07-08 | 1.33 | 1.23 | 1.29 | 1.24 | 17800.0 | 1.24 |
2020-07-07 | 1.34 | 1.22 | 1.32 | 1.25 | 40900.0 | 1.25 |
2020-07-06 | 1.38 | 1.22 | 1.27 | 1.3 | 20600.0 | 1.3 |
2020-07-02 | 1.23 | 1.2 | 1.2 | 1.23 | 13900.0 | 1.23 |
2020-07-01 | 1.24 | 1.17 | 1.2 | 1.23 | 56500.0 | 1.23 |
2020-06-30 | 1.2 | 1.14 | 1.14 | 1.18 | 30300.0 | 1.18 |
2020-06-29 | 1.2 | 1.11 | 1.12 | 1.19 | 61100.0 | 1.19 |
2020-06-26 | 1.23 | 1.11 | 1.23 | 1.11 | 67500.0 | 1.11 |
2020-06-25 | 1.24 | 1.17 | 1.19 | 1.24 | 15900.0 | 1.24 |
2020-06-24 | 1.21 | 1.17 | 1.17 | 1.18 | 22600.0 | 1.18 |
2020-06-23 | 1.24 | 1.15 | 1.24 | 1.15 | 31600.0 | 1.15 |
2020-06-22 | 1.25 | 1.16 | 1.25 | 1.2 | 47400.0 | 1.2 |
2020-06-19 | 1.35 | 1.2 | 1.29 | 1.26 | 40400.0 | 1.26 |
2020-06-18 | 1.38 | 1.31 | 1.37 | 1.32 | 6800.0 | 1.32 |
2020-06-17 | 1.38 | 1.33 | 1.37 | 1.37 | 15600.0 | 1.37 |
2020-06-16 | 1.38 | 1.28 | 1.36 | 1.35 | 32900.0 | 1.35 |
2020-06-15 | 1.33 | 1.16 | 1.25 | 1.32 | 12200.0 | 1.32 |
2020-06-12 | 1.43 | 1.16 | 1.4 | 1.25 | 47900.0 | 1.25 |
2020-06-11 | 1.39 | 1.24 | 1.25 | 1.39 | 134600.0 | 1.39 |
2020-06-10 | 1.39 | 1.08 | 1.16 | 1.35 | 453300.0 | 1.35 |
2020-06-09 | 1.17 | 1.05 | 1.15 | 1.05 | 110200.0 | 1.05 |
2020-06-08 | 1.22 | 1.15 | 1.22 | 1.15 | 81700.0 | 1.15 |
2020-06-05 | 1.28 | 1.19 | 1.27 | 1.21 | 47600.0 | 1.21 |
2020-06-04 | 1.27 | 1.21 | 1.27 | 1.26 | 34500.0 | 1.26 |
2020-06-03 | 1.25 | 1.18 | 1.18 | 1.22 | 70500.0 | 1.22 |
2020-06-02 | 1.19 | 1.17 | 1.17 | 1.19 | 10000.0 | 1.19 |
2020-06-01 | 1.21 | 1.15 | 1.15 | 1.16 | 50700.0 | 1.16 |
2020-05-29 | 1.22 | 1.15 | 1.21 | 1.19 | 31700.0 | 1.19 |
2020-05-28 | 1.2 | 1.1 | 1.16 | 1.18 | 34900.0 | 1.18 |
2020-05-27 | 1.19 | 1.16 | 1.19 | 1.16 | 19200.0 | 1.16 |
2020-05-26 | 1.19 | 1.16 | 1.19 | 1.18 | 54700.0 | 1.18 |
2020-05-22 | 1.25 | 1.18 | 1.18 | 1.18 | 33800.0 | 1.18 |
2020-05-21 | 1.37 | 1.15 | 1.37 | 1.18 | 164700.0 | 1.18 |
2020-05-20 | 1.41 | 1.22 | 1.28 | 1.35 | 312200.0 | 1.35 |
2020-05-19 | 1.12 | 1.02 | 1.09 | 1.12 | 1046700.0 | 1.12 |
2020-05-18 | 1.06 | 0.96 | 1.06 | 1.05 | 44300.0 | 1.05 |
2020-05-15 | 1.05 | 0.96 | 0.96 | 1.03 | 30800.0 | 1.03 |
2020-05-14 | 0.99 | 0.96 | 0.96 | 0.96 | 7700.0 | 0.96 |
2020-05-13 | 1.1 | 0.95 | 1.09 | 0.99 | 91000.0 | 0.99 |
2020-05-12 | 1.08 | 0.92 | 1.0 | 1.06 | 36500.0 | 1.06 |
2020-05-11 | 0.97 | 0.9 | 0.95 | 0.97 | 6300.0 | 0.97 |
2020-05-08 | 0.98 | 0.9 | 0.94 | 0.96 | 31300.0 | 0.96 |
2020-05-07 | 0.97 | 0.9 | 0.93 | 0.97 | 41800.0 | 0.97 |
2020-05-06 | 0.97 | 0.9 | 0.92 | 0.96 | 26400.0 | 0.96 |
2020-05-05 | 0.97 | 0.92 | 0.97 | 0.96 | 63100.0 | 0.96 |
2020-05-04 | 0.97 | 0.9 | 0.97 | 0.97 | 7400.0 | 0.97 |
2020-05-01 | 0.99 | 0.91 | 0.99 | 0.98 | 6200.0 | 0.98 |
2020-04-30 | 0.99 | 0.9 | 0.98 | 0.99 | 18700.0 | 0.99 |
2020-04-29 | 0.96 | 0.85 | 0.9 | 0.96 | 49500.0 | 0.96 |
2020-04-28 | 0.91 | 0.84 | 0.91 | 0.9 | 18000.0 | 0.9 |
2020-04-27 | 0.91 | 0.77 | 0.91 | 0.9 | 8000.0 | 0.9 |
2020-04-24 | 0.9 | 0.83 | 0.83 | 0.89 | 40000.0 | 0.89 |
2020-04-23 | 0.94 | 0.83 | 0.94 | 0.91 | 22900.0 | 0.91 |
2020-04-22 | 0.94 | 0.82 | 0.94 | 0.91 | 35500.0 | 0.91 |
2020-04-21 | 0.93 | 0.84 | 0.88 | 0.92 | 50200.0 | 0.92 |
2020-04-20 | 0.91 | 0.8 | 0.91 | 0.84 | 37800.0 | 0.84 |
2020-04-17 | 0.93 | 0.76 | 0.93 | 0.89 | 22100.0 | 0.89 |
2020-04-16 | 0.9 | 0.78 | 0.9 | 0.82 | 11400.0 | 0.82 |
2020-04-15 | 0.93 | 0.72 | 0.76 | 0.86 | 9000.0 | 0.86 |
2020-04-14 | 0.92 | 0.77 | 0.9 | 0.89 | 4600.0 | 0.89 |
2020-04-13 | 0.94 | 0.94 | 0.94 | 0.94 | 1900.0 | 0.94 |
2020-04-09 | 0.94 | 0.82 | 0.82 | 0.94 | 30100.0 | 0.94 |
2020-04-08 | 0.87 | 0.7 | 0.85 | 0.82 | 33800.0 | 0.82 |
2020-04-07 | 0.85 | 0.7 | 0.75 | 0.85 | 42300.0 | 0.85 |
2020-04-06 | 0.78 | 0.64 | 0.7 | 0.78 | 437600.0 | 0.78 |
2020-04-03 | 0.76 | 0.62 | 0.64 | 0.7 | 40900.0 | 0.7 |
2020-04-02 | 0.75 | 0.63 | 0.75 | 0.73 | 99000.0 | 0.73 |
2020-04-01 | 0.77 | 0.77 | 0.77 | 0.77 | 2300.0 | 0.77 |
2020-03-31 | 0.82 | 0.67 | 0.82 | 0.79 | 30100.0 | 0.79 |
2020-03-30 | 0.84 | 0.67 | 0.83 | 0.83 | 15100.0 | 0.83 |
2020-03-27 | 0.83 | 0.66 | 0.67 | 0.8 | 17700.0 | 0.8 |
2020-03-26 | 0.91 | 0.62 | 0.78 | 0.73 | 68000.0 | 0.73 |
2020-03-25 | 0.78 | 0.56 | 0.56 | 0.78 | 22800.0 | 0.78 |
2020-03-24 | 0.69 | 0.55 | 0.69 | 0.63 | 17600.0 | 0.63 |
2020-03-23 | 0.69 | 0.55 | 0.65 | 0.65 | 13200.0 | 0.65 |
2020-03-20 | 0.69 | 0.6 | 0.66 | 0.69 | 17100.0 | 0.69 |
2020-03-19 | 0.69 | 0.67 | 0.69 | 0.68 | 5000.0 | 0.68 |
2020-03-18 | 0.7 | 0.31 | 0.65 | 0.59 | 13900.0 | 0.59 |
2020-03-17 | 0.8 | 0.64 | 0.8 | 0.65 | 39700.0 | 0.65 |
2020-03-16 | 0.8 | 0.65 | 0.65 | 0.79 | 14900.0 | 0.79 |
2020-03-13 | 0.93 | 0.85 | 0.89 | 0.85 | 21200.0 | 0.85 |
2020-03-12 | 0.89 | 0.65 | 0.65 | 0.85 | 78400.0 | 0.85 |
2020-03-11 | 1.05 | 0.91 | 1.0 | 0.95 | 57000.0 | 0.95 |
2020-03-10 | 1.09 | 1.0 | 1.02 | 1.03 | 16600.0 | 1.03 |
2020-03-09 | 1.1 | 1.0 | 1.04 | 1.09 | 3800.0 | 1.09 |
2020-03-06 | 1.11 | 0.98 | 1.0 | 1.11 | 66600.0 | 1.11 |
2020-03-05 | 1.09 | 1.0 | 1.05 | 1.02 | 60000.0 | 1.02 |
2020-03-04 | 1.07 | 1.06 | 1.06 | 1.07 | 11100.0 | 1.07 |
2020-03-03 | 1.1 | 1.06 | 1.08 | 1.08 | 21700.0 | 1.08 |
2020-03-02 | 1.12 | 1.07 | 1.1 | 1.08 | 18600.0 | 1.08 |
2020-02-28 | 1.11 | 1.05 | 1.05 | 1.11 | 29300.0 | 1.11 |
2020-02-27 | 1.12 | 1.05 | 1.07 | 1.06 | 69400.0 | 1.06 |
2020-02-26 | 1.13 | 1.08 | 1.11 | 1.13 | 108100.0 | 1.13 |
2020-02-25 | 1.14 | 1.07 | 1.14 | 1.1 | 15400.0 | 1.1 |
2020-02-24 | 1.15 | 1.09 | 1.13 | 1.11 | 23700.0 | 1.11 |
2020-02-21 | 1.16 | 1.15 | 1.15 | 1.15 | 11100.0 | 1.15 |
2020-02-20 | 1.17 | 1.11 | 1.17 | 1.15 | 21200.0 | 1.15 |
2020-02-19 | 1.15 | 1.1 | 1.14 | 1.12 | 50000.0 | 1.12 |
2020-02-18 | 1.23 | 1.15 | 1.2 | 1.15 | 39500.0 | 1.15 |