名前 | Eventbrite Inc. Class A Common Stock |
ティッカー | EB |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.75 | 17.52 | 17.54 | 18.55 | 1862900.0 | 18.55 |
2021-02-12 | 17.48 | 16.6 | 16.9 | 17.4 | 662500.0 | 17.4 |
2021-02-11 | 17.94 | 16.92 | 17.24 | 17.13 | 1554800.0 | 17.13 |
2021-02-10 | 17.49 | 16.9 | 17.35 | 17.26 | 2917500.0 | 17.26 |
2021-02-09 | 17.55 | 17.09 | 17.45 | 17.35 | 1395000.0 | 17.35 |
2021-02-08 | 18.18 | 17.41 | 18.15 | 17.53 | 1102500.0 | 17.53 |
2021-02-05 | 18.11 | 17.7 | 17.86 | 17.98 | 1116700.0 | 17.98 |
2021-02-04 | 18.18 | 17.68 | 17.73 | 17.8 | 795800.0 | 17.8 |
2021-02-03 | 18.34 | 17.46 | 18.3 | 17.57 | 1194000.0 | 17.57 |
2021-02-02 | 18.9 | 18.06 | 18.81 | 18.35 | 592000.0 | 18.35 |
2021-02-01 | 18.7 | 17.84 | 18.17 | 18.49 | 656900.0 | 18.49 |
2021-01-29 | 18.99 | 17.71 | 18.77 | 17.85 | 1053200.0 | 17.85 |
2021-01-28 | 19.13 | 18.35 | 18.69 | 18.72 | 642900.0 | 18.72 |
2021-01-27 | 18.83 | 17.51 | 17.86 | 18.36 | 1236600.0 | 18.36 |
2021-01-26 | 19.15 | 17.89 | 18.92 | 18.46 | 929300.0 | 18.46 |
2021-01-25 | 19.88 | 18.44 | 19.58 | 18.71 | 1213200.0 | 18.71 |
2021-01-22 | 19.58 | 18.38 | 18.38 | 19.51 | 633600.0 | 19.51 |
2021-01-21 | 18.68 | 17.96 | 18.2 | 18.61 | 525900.0 | 18.61 |
2021-01-20 | 18.26 | 17.59 | 18.12 | 18.16 | 650800.0 | 18.16 |
2021-01-19 | 18.05 | 16.95 | 17.54 | 18.0 | 1161900.0 | 18.0 |
2021-01-15 | 17.88 | 17.13 | 17.74 | 17.27 | 2149500.0 | 17.27 |
2021-01-14 | 18.42 | 17.81 | 18.21 | 17.95 | 566400.0 | 17.95 |
2021-01-13 | 18.4 | 17.83 | 18.16 | 18.06 | 608200.0 | 18.06 |
2021-01-12 | 18.34 | 17.58 | 18.31 | 18.19 | 1355900.0 | 18.19 |
2021-01-11 | 18.77 | 18.09 | 18.51 | 18.18 | 939000.0 | 18.18 |
2021-01-08 | 19.96 | 18.6 | 19.4 | 19.1 | 972100.0 | 19.1 |
2021-01-07 | 19.49 | 18.56 | 18.64 | 19.23 | 820300.0 | 19.23 |
2021-01-06 | 18.58 | 17.21 | 17.74 | 18.47 | 1158800.0 | 18.47 |
2021-01-05 | 17.78 | 16.41 | 16.41 | 17.48 | 1584200.0 | 17.48 |
2021-01-04 | 18.31 | 16.11 | 18.19 | 16.35 | 1552900.0 | 16.35 |
2020-12-31 | 18.38 | 18.01 | 18.27 | 18.1 | 450300.0 | 18.1 |
2020-12-30 | 19.02 | 18.28 | 18.43 | 18.3 | 346800.0 | 18.3 |
2020-12-29 | 18.88 | 18.25 | 18.82 | 18.35 | 413000.0 | 18.35 |
2020-12-28 | 19.39 | 18.64 | 19.2 | 18.76 | 438600.0 | 18.76 |
2020-12-24 | 19.15 | 18.65 | 18.99 | 18.75 | 209000.0 | 18.75 |
2020-12-23 | 18.93 | 18.24 | 18.32 | 18.78 | 372400.0 | 18.78 |
2020-12-22 | 18.4 | 17.58 | 17.83 | 18.32 | 490400.0 | 18.32 |
2020-12-21 | 17.94 | 17.02 | 17.76 | 17.55 | 1425500.0 | 17.55 |
2020-12-18 | 18.67 | 18.12 | 18.67 | 18.32 | 1079400.0 | 18.32 |
2020-12-17 | 18.87 | 18.52 | 18.72 | 18.54 | 473300.0 | 18.54 |
2020-12-16 | 19.03 | 18.52 | 18.91 | 18.65 | 870000.0 | 18.65 |
2020-12-15 | 19.0 | 18.16 | 18.49 | 18.71 | 1152700.0 | 18.71 |
2020-12-14 | 18.36 | 17.86 | 18.02 | 18.14 | 1743100.0 | 18.14 |
2020-12-11 | 17.93 | 17.32 | 17.93 | 17.61 | 734400.0 | 17.61 |
2020-12-10 | 18.32 | 17.68 | 17.84 | 18.27 | 1837400.0 | 18.27 |
2020-12-09 | 18.9 | 17.52 | 18.6 | 18.08 | 1235600.0 | 18.08 |
2020-12-08 | 18.99 | 18.4 | 18.43 | 18.65 | 1383900.0 | 18.65 |
2020-12-07 | 18.5 | 17.8 | 18.0 | 18.43 | 761500.0 | 18.43 |
2020-12-04 | 18.15 | 17.28 | 17.47 | 18.04 | 1044800.0 | 18.04 |
2020-12-03 | 18.06 | 17.22 | 17.35 | 17.32 | 705000.0 | 17.32 |
2020-12-02 | 17.77 | 16.19 | 16.31 | 17.36 | 887000.0 | 17.36 |
2020-12-01 | 17.2 | 16.43 | 17.0 | 16.44 | 1492100.0 | 16.44 |
2020-11-30 | 17.3 | 16.35 | 16.8 | 16.77 | 915500.0 | 16.77 |
2020-11-27 | 17.07 | 16.34 | 16.8 | 17.02 | 413100.0 | 17.02 |
2020-11-25 | 17.02 | 16.42 | 16.82 | 16.9 | 1072800.0 | 16.9 |
2020-11-24 | 17.52 | 16.59 | 16.93 | 16.99 | 2513200.0 | 16.99 |
2020-11-23 | 16.91 | 15.93 | 15.93 | 16.63 | 2810800.0 | 16.63 |
2020-11-20 | 16.21 | 15.41 | 16.21 | 15.56 | 796500.0 | 15.56 |
2020-11-19 | 16.78 | 16.14 | 16.36 | 16.24 | 1305800.0 | 16.24 |
2020-11-18 | 16.96 | 15.89 | 15.89 | 16.51 | 3576900.0 | 16.51 |
2020-11-17 | 16.08 | 14.47 | 14.71 | 15.73 | 1412600.0 | 15.73 |
2020-11-16 | 15.64 | 14.44 | 14.96 | 15.0 | 3485500.0 | 15.0 |
2020-11-13 | 14.14 | 12.53 | 12.61 | 14.04 | 1433200.0 | 14.04 |
2020-11-12 | 13.35 | 12.39 | 13.04 | 12.6 | 1908500.0 | 12.6 |
2020-11-11 | 12.96 | 12.14 | 12.73 | 12.9 | 1542100.0 | 12.9 |
2020-11-10 | 13.64 | 12.2 | 13.3 | 12.72 | 3476700.0 | 12.72 |
2020-11-09 | 14.42 | 12.5 | 12.56 | 13.38 | 5046200.0 | 13.38 |
2020-11-06 | 10.13 | 9.06 | 9.5 | 10.12 | 1561300.0 | 10.12 |
2020-11-05 | 10.68 | 9.55 | 9.57 | 10.36 | 1100800.0 | 10.36 |
2020-11-04 | 9.73 | 9.2 | 9.47 | 9.5 | 828500.0 | 9.5 |
2020-11-03 | 9.87 | 9.57 | 9.59 | 9.63 | 671700.0 | 9.63 |
2020-11-02 | 9.54 | 9.16 | 9.4 | 9.42 | 680400.0 | 9.42 |
2020-10-30 | 9.76 | 9.03 | 9.72 | 9.23 | 852000.0 | 9.23 |
2020-10-29 | 9.99 | 9.49 | 9.64 | 9.81 | 1109800.0 | 9.81 |
2020-10-28 | 9.96 | 9.34 | 9.6 | 9.68 | 846100.0 | 9.68 |
2020-10-27 | 10.01 | 9.59 | 9.95 | 9.97 | 685000.0 | 9.97 |
2020-10-26 | 10.3 | 9.51 | 10.3 | 9.99 | 829500.0 | 9.99 |
2020-10-23 | 10.55 | 9.61 | 9.68 | 10.52 | 1293400.0 | 10.52 |
2020-10-22 | 9.66 | 9.17 | 9.28 | 9.57 | 441700.0 | 9.57 |
2020-10-21 | 9.4 | 9.13 | 9.21 | 9.28 | 390400.0 | 9.28 |
2020-10-20 | 9.28 | 9.01 | 9.08 | 9.23 | 536400.0 | 9.23 |
2020-10-19 | 9.53 | 9.06 | 9.42 | 9.1 | 517100.0 | 9.1 |
2020-10-16 | 9.83 | 9.2 | 9.56 | 9.41 | 678000.0 | 9.41 |
2020-10-15 | 9.78 | 9.52 | 9.71 | 9.58 | 716400.0 | 9.58 |
2020-10-14 | 10.48 | 9.78 | 10.23 | 9.89 | 684900.0 | 9.89 |
2020-10-13 | 10.3 | 10.04 | 10.19 | 10.16 | 1258300.0 | 10.16 |
2020-10-12 | 10.72 | 10.18 | 10.6 | 10.31 | 498200.0 | 10.31 |
2020-10-09 | 10.64 | 10.22 | 10.51 | 10.48 | 481900.0 | 10.48 |
2020-10-08 | 10.57 | 10.15 | 10.24 | 10.49 | 386500.0 | 10.49 |
2020-10-07 | 10.27 | 9.94 | 10.08 | 10.15 | 705000.0 | 10.15 |
2020-10-06 | 10.65 | 9.96 | 10.35 | 9.98 | 912200.0 | 9.98 |
2020-10-05 | 10.85 | 9.88 | 10.69 | 10.17 | 1008100.0 | 10.17 |
2020-10-02 | 10.99 | 10.47 | 10.75 | 10.54 | 804200.0 | 10.54 |
2020-10-01 | 11.28 | 10.87 | 10.92 | 11.13 | 1770000.0 | 11.13 |
2020-09-30 | 11.19 | 10.69 | 11.02 | 10.85 | 1158100.0 | 10.85 |
2020-09-29 | 11.25 | 10.69 | 10.75 | 11.0 | 1440200.0 | 11.0 |
2020-09-28 | 10.82 | 10.45 | 10.58 | 10.55 | 1387800.0 | 10.55 |
2020-09-25 | 10.63 | 10.18 | 10.63 | 10.32 | 1372200.0 | 10.32 |
2020-09-24 | 11.07 | 10.4 | 10.73 | 10.69 | 1195900.0 | 10.69 |
2020-09-23 | 11.85 | 10.77 | 11.72 | 10.8 | 934700.0 | 10.8 |
2020-09-22 | 11.78 | 11.31 | 11.74 | 11.6 | 512400.0 | 11.6 |
2020-09-21 | 11.85 | 11.19 | 11.72 | 11.61 | 1198300.0 | 11.61 |
2020-09-18 | 12.81 | 11.87 | 12.75 | 12.15 | 2323000.0 | 12.15 |
2020-09-17 | 13.06 | 12.2 | 12.39 | 12.57 | 1534100.0 | 12.57 |
2020-09-16 | 12.78 | 11.73 | 11.85 | 12.4 | 1366700.0 | 12.4 |
2020-09-15 | 11.69 | 11.26 | 11.45 | 11.47 | 559200.0 | 11.47 |
2020-09-14 | 12.01 | 11.14 | 11.86 | 11.37 | 1130800.0 | 11.37 |
2020-09-11 | 11.86 | 11.37 | 11.86 | 11.75 | 721900.0 | 11.75 |
2020-09-10 | 12.7 | 11.61 | 12.15 | 11.81 | 1329900.0 | 11.81 |
2020-09-09 | 12.46 | 11.43 | 11.94 | 12.05 | 1333000.0 | 12.05 |
2020-09-08 | 12.64 | 11.11 | 11.25 | 11.97 | 2141100.0 | 11.97 |
2020-09-04 | 11.58 | 10.58 | 10.97 | 11.57 | 1853700.0 | 11.57 |
2020-09-03 | 11.26 | 10.63 | 11.09 | 10.9 | 1133900.0 | 10.9 |
2020-09-02 | 11.31 | 10.59 | 11.09 | 11.22 | 1097100.0 | 11.22 |
2020-09-01 | 11.08 | 10.52 | 10.66 | 11.07 | 847100.0 | 11.07 |
2020-08-31 | 11.11 | 10.63 | 11.01 | 10.75 | 912800.0 | 10.75 |
2020-08-28 | 11.05 | 10.48 | 10.5 | 11.01 | 975100.0 | 11.01 |
2020-08-27 | 10.63 | 9.97 | 10.11 | 10.49 | 1034100.0 | 10.49 |
2020-08-26 | 10.37 | 9.96 | 10.31 | 10.05 | 482500.0 | 10.05 |
2020-08-25 | 10.32 | 10.0 | 10.24 | 10.3 | 532400.0 | 10.3 |
2020-08-24 | 10.2 | 9.75 | 10.03 | 10.17 | 666600.0 | 10.17 |
2020-08-21 | 10.5 | 9.86 | 10.39 | 9.91 | 1071200.0 | 9.91 |
2020-08-20 | 10.77 | 9.55 | 9.64 | 10.51 | 2077700.0 | 10.51 |
2020-08-19 | 10.02 | 9.72 | 9.83 | 9.74 | 1031100.0 | 9.74 |
2020-08-18 | 9.85 | 9.61 | 9.83 | 9.78 | 643500.0 | 9.78 |
2020-08-17 | 9.84 | 9.41 | 9.73 | 9.74 | 959600.0 | 9.74 |
2020-08-14 | 10.17 | 9.75 | 9.85 | 9.85 | 1076000.0 | 9.85 |
2020-08-13 | 10.12 | 9.65 | 9.68 | 9.91 | 599400.0 | 9.91 |
2020-08-12 | 10.32 | 9.58 | 9.9 | 9.74 | 943700.0 | 9.74 |
2020-08-11 | 10.14 | 9.71 | 9.97 | 9.78 | 1650700.0 | 9.78 |
2020-08-10 | 9.93 | 9.16 | 9.2 | 9.8 | 1512400.0 | 9.8 |
2020-08-07 | 9.55 | 8.95 | 9.12 | 9.25 | 1326600.0 | 9.25 |
2020-08-06 | 9.09 | 8.65 | 8.99 | 8.67 | 1101800.0 | 8.67 |
2020-08-05 | 9.15 | 8.72 | 8.95 | 9.05 | 1373900.0 | 9.05 |
2020-08-04 | 8.91 | 8.61 | 8.71 | 8.84 | 629600.0 | 8.84 |
2020-08-03 | 8.82 | 8.37 | 8.57 | 8.73 | 1001600.0 | 8.73 |
2020-07-31 | 8.77 | 8.28 | 8.59 | 8.52 | 1396500.0 | 8.52 |
2020-07-30 | 8.62 | 8.18 | 8.5 | 8.55 | 927100.0 | 8.55 |
2020-07-29 | 8.6 | 8.29 | 8.35 | 8.56 | 943100.0 | 8.56 |
2020-07-28 | 8.8 | 8.21 | 8.66 | 8.26 | 2023700.0 | 8.26 |
2020-07-27 | 8.8 | 8.41 | 8.59 | 8.68 | 1100400.0 | 8.68 |
2020-07-24 | 8.59 | 8.31 | 8.47 | 8.54 | 1692700.0 | 8.54 |
2020-07-23 | 8.75 | 8.38 | 8.62 | 8.56 | 1190200.0 | 8.56 |
2020-07-22 | 8.65 | 8.45 | 8.58 | 8.6 | 1171300.0 | 8.6 |
2020-07-21 | 9.0 | 8.45 | 8.92 | 8.57 | 979800.0 | 8.57 |
2020-07-20 | 8.82 | 8.45 | 8.67 | 8.74 | 1639700.0 | 8.74 |
2020-07-17 | 9.24 | 8.55 | 9.14 | 8.72 | 1924100.0 | 8.72 |
2020-07-16 | 9.31 | 8.75 | 9.2 | 9.16 | 1338000.0 | 9.16 |
2020-07-15 | 9.64 | 8.75 | 9.0 | 9.26 | 3049800.0 | 9.26 |
2020-07-14 | 8.92 | 8.34 | 8.51 | 8.55 | 2506400.0 | 8.55 |
2020-07-13 | 9.13 | 8.46 | 8.93 | 8.52 | 1121200.0 | 8.52 |
2020-07-10 | 8.88 | 8.36 | 8.53 | 8.83 | 639100.0 | 8.83 |
2020-07-09 | 9.09 | 8.38 | 9.05 | 8.54 | 1613700.0 | 8.54 |
2020-07-08 | 9.02 | 8.33 | 8.62 | 9.0 | 1990900.0 | 9.0 |
2020-07-07 | 8.65 | 8.26 | 8.36 | 8.6 | 2914900.0 | 8.6 |
2020-07-06 | 8.86 | 8.23 | 8.8 | 8.32 | 1277300.0 | 8.32 |
2020-07-02 | 9.17 | 8.48 | 8.94 | 8.55 | 1297400.0 | 8.55 |
2020-07-01 | 9.43 | 8.41 | 8.57 | 8.71 | 3152700.0 | 8.71 |
2020-06-30 | 8.73 | 8.24 | 8.54 | 8.57 | 1125600.0 | 8.57 |
2020-06-29 | 8.75 | 7.75 | 8.06 | 8.61 | 1547300.0 | 8.61 |
2020-06-26 | 8.71 | 7.9 | 8.61 | 8.0 | 4722500.0 | 8.0 |
2020-06-25 | 9.53 | 8.52 | 8.67 | 8.67 | 1577600.0 | 8.67 |
2020-06-24 | 9.23 | 8.41 | 9.15 | 8.42 | 1708600.0 | 8.42 |
2020-06-23 | 9.68 | 9.07 | 9.28 | 9.24 | 1980000.0 | 9.24 |
2020-06-22 | 9.21 | 8.7 | 9.18 | 9.14 | 1665300.0 | 9.14 |
2020-06-19 | 9.62 | 8.83 | 9.6 | 9.13 | 6148600.0 | 9.13 |
2020-06-18 | 9.62 | 9.3 | 9.46 | 9.51 | 957800.0 | 9.51 |
2020-06-17 | 9.83 | 9.42 | 9.83 | 9.51 | 920000.0 | 9.51 |
2020-06-16 | 10.43 | 9.72 | 10.15 | 9.85 | 1291100.0 | 9.85 |
2020-06-15 | 10.0 | 9.2 | 9.4 | 9.6 | 2290200.0 | 9.6 |
2020-06-12 | 10.93 | 9.93 | 9.95 | 10.27 | 2299300.0 | 10.27 |
2020-06-11 | 10.47 | 9.75 | 9.8 | 10.22 | 5778000.0 | 10.22 |
2020-06-10 | 11.27 | 9.87 | 11.27 | 10.72 | 10019000.0 | 10.72 |
2020-06-09 | 12.66 | 11.79 | 12.07 | 12.52 | 1369400.0 | 12.52 |
2020-06-08 | 12.27 | 11.46 | 12.2 | 12.09 | 1914200.0 | 12.09 |
2020-06-05 | 12.36 | 10.61 | 10.89 | 11.67 | 2893200.0 | 11.67 |
2020-06-04 | 10.29 | 9.51 | 9.57 | 10.08 | 1045900.0 | 10.08 |
2020-06-03 | 9.99 | 9.31 | 9.45 | 9.65 | 1403500.0 | 9.65 |
2020-06-02 | 9.74 | 9.15 | 9.36 | 9.57 | 2128400.0 | 9.57 |
2020-06-01 | 9.46 | 8.62 | 8.68 | 9.21 | 1221200.0 | 9.21 |
2020-05-29 | 8.76 | 8.32 | 8.61 | 8.62 | 821200.0 | 8.62 |
2020-05-28 | 9.2 | 8.59 | 9.08 | 8.66 | 1028900.0 | 8.66 |
2020-05-27 | 9.21 | 8.26 | 8.86 | 9.1 | 1342100.0 | 9.1 |
2020-05-26 | 8.94 | 8.56 | 8.88 | 8.59 | 945200.0 | 8.59 |
2020-05-22 | 8.75 | 8.15 | 8.68 | 8.5 | 896000.0 | 8.5 |
2020-05-21 | 8.69 | 8.08 | 8.22 | 8.64 | 1053600.0 | 8.64 |
2020-05-20 | 8.47 | 7.82 | 8.09 | 8.34 | 1553300.0 | 8.34 |
2020-05-19 | 8.4 | 7.87 | 8.17 | 7.88 | 1848400.0 | 7.88 |
2020-05-18 | 8.24 | 7.25 | 7.34 | 8.01 | 7181800.0 | 8.01 |
2020-05-15 | 7.1 | 6.33 | 6.65 | 6.43 | 2920900.0 | 6.43 |
2020-05-14 | 6.91 | 6.55 | 6.87 | 6.65 | 3232900.0 | 6.65 |
2020-05-13 | 8.1 | 6.79 | 8.05 | 6.92 | 2850300.0 | 6.92 |
2020-05-12 | 9.65 | 7.82 | 9.61 | 8.04 | 7285100.0 | 8.04 |
2020-05-11 | 10.56 | 9.87 | 10.07 | 10.53 | 1489900.0 | 10.53 |
2020-05-08 | 10.48 | 9.9 | 10.3 | 10.28 | 1293800.0 | 10.28 |
2020-05-07 | 10.19 | 9.6 | 9.72 | 10.14 | 1683900.0 | 10.14 |
2020-05-06 | 9.86 | 9.39 | 9.71 | 9.62 | 926500.0 | 9.62 |
2020-05-05 | 10.03 | 9.09 | 9.1 | 9.65 | 2120100.0 | 9.65 |
2020-05-04 | 9.02 | 8.26 | 8.39 | 8.97 | 710200.0 | 8.97 |
2020-05-01 | 9.1 | 8.34 | 9.07 | 8.56 | 1165600.0 | 8.56 |
2020-04-30 | 9.92 | 8.96 | 9.78 | 9.12 | 1249200.0 | 9.12 |
2020-04-29 | 10.0 | 9.38 | 9.8 | 9.91 | 1592300.0 | 9.91 |
2020-04-28 | 9.48 | 8.89 | 9.38 | 9.34 | 1190400.0 | 9.34 |
2020-04-27 | 9.39 | 8.9 | 9.0 | 9.12 | 905800.0 | 9.12 |
2020-04-24 | 8.97 | 8.5 | 8.53 | 8.85 | 612200.0 | 8.85 |
2020-04-23 | 8.78 | 8.37 | 8.37 | 8.62 | 644900.0 | 8.62 |
2020-04-22 | 8.79 | 8.33 | 8.72 | 8.36 | 1165600.0 | 8.36 |
2020-04-21 | 8.83 | 8.14 | 8.6 | 8.53 | 1015700.0 | 8.53 |
2020-04-20 | 9.01 | 8.39 | 8.49 | 8.77 | 625400.0 | 8.77 |
2020-04-17 | 9.1 | 8.52 | 8.65 | 8.72 | 1513900.0 | 8.72 |
2020-04-16 | 8.29 | 7.81 | 8.29 | 7.97 | 1457400.0 | 7.97 |
2020-04-15 | 8.36 | 7.63 | 7.78 | 8.22 | 1459300.0 | 8.22 |
2020-04-14 | 9.23 | 8.21 | 9.0 | 8.24 | 1215300.0 | 8.24 |
2020-04-13 | 8.98 | 7.54 | 8.49 | 8.87 | 2241500.0 | 8.87 |
2020-04-09 | 8.83 | 7.55 | 7.7 | 8.47 | 2466000.0 | 8.47 |
2020-04-08 | 7.88 | 6.57 | 6.89 | 7.36 | 1827900.0 | 7.36 |
2020-04-07 | 7.2 | 6.48 | 7.07 | 6.67 | 1775600.0 | 6.67 |
2020-04-06 | 6.65 | 5.97 | 6.11 | 6.57 | 1970000.0 | 6.57 |
2020-04-03 | 6.21 | 5.71 | 5.94 | 5.86 | 2396400.0 | 5.86 |
2020-04-02 | 6.69 | 5.77 | 6.24 | 5.95 | 1691300.0 | 5.95 |
2020-04-01 | 7.2 | 6.25 | 7.1 | 6.32 | 1214700.0 | 6.32 |
2020-03-31 | 7.62 | 6.97 | 7.1 | 7.3 | 1086300.0 | 7.3 |
2020-03-30 | 7.65 | 6.85 | 7.55 | 7.08 | 1496000.0 | 7.08 |
2020-03-27 | 7.68 | 7.02 | 7.25 | 7.37 | 1382600.0 | 7.37 |
2020-03-26 | 7.86 | 7.0 | 7.76 | 7.63 | 2178100.0 | 7.63 |
2020-03-25 | 8.28 | 7.25 | 7.6 | 7.63 | 2087400.0 | 7.63 |
2020-03-24 | 7.91 | 7.25 | 7.61 | 7.46 | 3386700.0 | 7.46 |
2020-03-23 | 7.7 | 7.1 | 7.46 | 7.2 | 1525100.0 | 7.2 |
2020-03-20 | 8.18 | 7.26 | 8.07 | 7.5 | 4476600.0 | 7.5 |
2020-03-19 | 8.03 | 6.62 | 6.78 | 7.83 | 1212600.0 | 7.83 |
2020-03-18 | 7.96 | 5.8 | 7.96 | 7.0 | 2479700.0 | 7.0 |
2020-03-17 | 9.08 | 7.9 | 8.91 | 8.46 | 3421600.0 | 8.46 |
2020-03-16 | 9.16 | 7.67 | 7.82 | 8.83 | 2111400.0 | 8.83 |
2020-03-13 | 9.49 | 8.08 | 8.75 | 9.48 | 2035300.0 | 9.48 |
2020-03-12 | 8.87 | 7.13 | 8.0 | 8.09 | 3799500.0 | 8.09 |
2020-03-11 | 10.95 | 9.87 | 10.83 | 10.06 | 1559200.0 | 10.06 |
2020-03-10 | 11.86 | 10.84 | 11.77 | 11.25 | 1642000.0 | 11.25 |
2020-03-09 | 12.16 | 11.41 | 11.48 | 11.44 | 1949800.0 | 11.44 |
2020-03-06 | 12.96 | 12.23 | 12.3 | 12.81 | 2759500.0 | 12.81 |
2020-03-05 | 13.92 | 12.71 | 13.6 | 12.8 | 1296800.0 | 12.8 |
2020-03-04 | 14.35 | 13.49 | 13.84 | 14.04 | 1278200.0 | 14.04 |
2020-03-03 | 14.79 | 13.52 | 14.0 | 13.67 | 1817900.0 | 13.67 |
2020-03-02 | 14.76 | 13.3 | 14.74 | 13.92 | 2463400.0 | 13.92 |
2020-02-28 | 15.14 | 12.86 | 15.03 | 14.61 | 4851100.0 | 14.61 |
2020-02-27 | 17.26 | 16.51 | 17.26 | 17.02 | 1779600.0 | 17.02 |
2020-02-26 | 19.11 | 17.67 | 18.55 | 17.72 | 1153500.0 | 17.72 |
2020-02-25 | 19.73 | 18.23 | 19.5 | 18.5 | 996000.0 | 18.5 |
2020-02-24 | 20.18 | 19.29 | 20.15 | 19.41 | 908100.0 | 19.41 |
2020-02-21 | 21.83 | 20.7 | 21.76 | 20.98 | 418400.0 | 20.98 |
2020-02-20 | 22.23 | 21.36 | 21.5 | 21.76 | 1032000.0 | 21.76 |
2020-02-19 | 22.3 | 21.4 | 22.27 | 21.5 | 550300.0 | 21.5 |
2020-02-18 | 22.3 | 21.5 | 22.13 | 22.14 | 486700.0 | 22.14 |