Moxian Inc. Common Stockのデータ
- Home
- Moxian Inc. Common Stockの株価データ
Moxian Inc. Common Stockの基本情報
名前 |
Moxian Inc. Common Stock |
ティッカー |
MOXC |
国 |
China |
上場年 |
nan |
セクター |
Technology |
Moxian Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
2.74 |
2.39 |
2.39 |
2.69 |
401600.0 |
2.69 |
2021-02-12 |
2.54 |
2.37 |
2.54 |
2.39 |
248100.0 |
2.39 |
2021-02-11 |
2.68 |
2.39 |
2.48 |
2.52 |
277200.0 |
2.52 |
2021-02-10 |
2.68 |
2.26 |
2.68 |
2.5 |
375200.0 |
2.5 |
2021-02-09 |
2.8 |
2.51 |
2.75 |
2.55 |
586300.0 |
2.55 |
2021-02-08 |
2.98 |
2.43 |
2.5 |
2.67 |
1658000.0 |
2.67 |
2021-02-05 |
2.5 |
2.0 |
2.05 |
2.35 |
1093400.0 |
2.35 |
2021-02-04 |
2.1 |
1.86 |
1.86 |
2.01 |
287800.0 |
2.01 |
2021-02-03 |
1.92 |
1.83 |
1.84 |
1.86 |
186000.0 |
1.86 |
2021-02-02 |
1.88 |
1.79 |
1.82 |
1.83 |
156700.0 |
1.83 |
2021-02-01 |
1.84 |
1.76 |
1.76 |
1.77 |
120300.0 |
1.77 |
2021-01-29 |
1.87 |
1.74 |
1.83 |
1.75 |
229800.0 |
1.75 |
2021-01-28 |
2.0 |
1.82 |
1.89 |
1.85 |
179500.0 |
1.85 |
2021-01-27 |
2.0 |
1.76 |
1.78 |
1.86 |
491500.0 |
1.86 |
2021-01-26 |
1.96 |
1.74 |
1.76 |
1.87 |
631300.0 |
1.87 |
2021-01-25 |
1.8 |
1.68 |
1.73 |
1.75 |
409100.0 |
1.75 |
2021-01-22 |
1.76 |
1.68 |
1.71 |
1.71 |
226000.0 |
1.71 |
2021-01-21 |
1.8 |
1.67 |
1.78 |
1.76 |
563300.0 |
1.76 |
2021-01-20 |
1.85 |
1.59 |
1.63 |
1.77 |
1031200.0 |
1.77 |
2021-01-19 |
1.67 |
1.56 |
1.62 |
1.62 |
359300.0 |
1.62 |
2021-01-15 |
1.74 |
1.52 |
1.71 |
1.52 |
449700.0 |
1.52 |
2021-01-14 |
1.89 |
1.55 |
1.58 |
1.69 |
1196800.0 |
1.69 |
2021-01-13 |
1.63 |
1.48 |
1.5 |
1.57 |
520500.0 |
1.57 |
2021-01-12 |
1.56 |
1.46 |
1.54 |
1.5 |
291200.0 |
1.5 |
2021-01-11 |
1.59 |
1.45 |
1.45 |
1.53 |
774300.0 |
1.53 |
2021-01-08 |
1.48 |
1.4 |
1.45 |
1.45 |
294800.0 |
1.45 |
2021-01-07 |
1.49 |
1.36 |
1.39 |
1.44 |
844600.0 |
1.44 |
2021-01-06 |
1.4 |
1.33 |
1.35 |
1.35 |
509400.0 |
1.35 |
2021-01-05 |
1.38 |
1.3 |
1.32 |
1.37 |
267200.0 |
1.37 |
2021-01-04 |
1.4 |
1.3 |
1.36 |
1.31 |
327900.0 |
1.31 |
2020-12-31 |
1.43 |
1.33 |
1.4 |
1.38 |
350700.0 |
1.38 |
2020-12-30 |
1.53 |
1.41 |
1.44 |
1.47 |
585900.0 |
1.47 |
2020-12-29 |
1.51 |
1.37 |
1.41 |
1.48 |
1118800.0 |
1.48 |
2020-12-28 |
1.41 |
1.34 |
1.35 |
1.41 |
587500.0 |
1.41 |
2020-12-24 |
1.39 |
1.3 |
1.32 |
1.35 |
434100.0 |
1.35 |
2020-12-23 |
1.35 |
1.31 |
1.34 |
1.31 |
271800.0 |
1.31 |
2020-12-22 |
1.43 |
1.32 |
1.35 |
1.37 |
657600.0 |
1.37 |
2020-12-21 |
1.36 |
1.3 |
1.3 |
1.33 |
390000.0 |
1.33 |
2020-12-18 |
1.39 |
1.3 |
1.32 |
1.34 |
334300.0 |
1.34 |
2020-12-17 |
1.4 |
1.29 |
1.31 |
1.35 |
448700.0 |
1.35 |
2020-12-16 |
1.35 |
1.27 |
1.29 |
1.33 |
384100.0 |
1.33 |
2020-12-15 |
1.35 |
1.27 |
1.33 |
1.28 |
376500.0 |
1.28 |
2020-12-14 |
1.37 |
1.29 |
1.35 |
1.33 |
467400.0 |
1.33 |
2020-12-11 |
1.45 |
1.31 |
1.37 |
1.36 |
1300500.0 |
1.36 |
2020-12-10 |
1.62 |
1.25 |
1.25 |
1.51 |
6884800.0 |
1.51 |
2020-12-09 |
1.35 |
1.24 |
1.26 |
1.26 |
179600.0 |
1.26 |
2020-12-08 |
1.31 |
1.26 |
1.3 |
1.27 |
170000.0 |
1.27 |
2020-12-07 |
1.38 |
1.28 |
1.32 |
1.32 |
288000.0 |
1.32 |
2020-12-04 |
1.42 |
1.27 |
1.4 |
1.32 |
461100.0 |
1.32 |
2020-12-03 |
1.5 |
1.29 |
1.49 |
1.39 |
2396700.0 |
1.39 |
2020-12-02 |
1.4 |
1.2 |
1.33 |
1.38 |
1188500.0 |
1.38 |
2020-12-01 |
1.38 |
1.2 |
1.3 |
1.31 |
1116100.0 |
1.31 |
2020-11-30 |
1.28 |
1.18 |
1.27 |
1.27 |
287600.0 |
1.27 |
2020-11-27 |
1.34 |
1.23 |
1.31 |
1.27 |
278100.0 |
1.27 |
2020-11-25 |
1.66 |
1.24 |
1.5 |
1.36 |
3273500.0 |
1.36 |
2020-11-24 |
1.28 |
1.2 |
1.2 |
1.28 |
447800.0 |
1.28 |
2020-11-23 |
1.22 |
1.16 |
1.21 |
1.18 |
128700.0 |
1.18 |
2020-11-20 |
1.22 |
1.18 |
1.21 |
1.2 |
85700.0 |
1.2 |
2020-11-19 |
1.32 |
1.19 |
1.2 |
1.2 |
479100.0 |
1.2 |
2020-11-18 |
1.24 |
1.18 |
1.22 |
1.2 |
115900.0 |
1.2 |
2020-11-17 |
1.29 |
1.17 |
1.2 |
1.21 |
176600.0 |
1.21 |
2020-11-16 |
1.21 |
1.17 |
1.18 |
1.17 |
102500.0 |
1.17 |
2020-11-13 |
1.22 |
1.17 |
1.19 |
1.18 |
83600.0 |
1.18 |
2020-11-12 |
1.26 |
1.17 |
1.24 |
1.19 |
212400.0 |
1.19 |
2020-11-11 |
1.39 |
1.17 |
1.19 |
1.24 |
1344000.0 |
1.24 |
2020-11-10 |
1.2 |
1.1 |
1.11 |
1.2 |
164300.0 |
1.2 |
2020-11-09 |
1.22 |
1.15 |
1.21 |
1.21 |
141900.0 |
1.21 |
2020-11-06 |
1.25 |
1.19 |
1.24 |
1.2 |
139000.0 |
1.2 |
2020-11-05 |
1.32 |
1.2 |
1.25 |
1.26 |
515300.0 |
1.26 |
2020-11-04 |
1.49 |
1.16 |
1.19 |
1.26 |
2752900.0 |
1.26 |
2020-11-03 |
1.21 |
1.13 |
1.13 |
1.2 |
125800.0 |
1.2 |
2020-11-02 |
1.18 |
1.09 |
1.11 |
1.13 |
71100.0 |
1.13 |
2020-10-30 |
1.15 |
1.07 |
1.13 |
1.11 |
157600.0 |
1.11 |
2020-10-29 |
1.19 |
1.06 |
1.07 |
1.15 |
198700.0 |
1.15 |
2020-10-28 |
1.17 |
1.05 |
1.16 |
1.1 |
320500.0 |
1.1 |
2020-10-27 |
1.25 |
1.16 |
1.24 |
1.22 |
174100.0 |
1.22 |
2020-10-26 |
1.32 |
1.16 |
1.3 |
1.25 |
530600.0 |
1.25 |
2020-10-23 |
1.28 |
1.15 |
1.15 |
1.25 |
565600.0 |
1.25 |
2020-10-22 |
1.18 |
1.09 |
1.18 |
1.15 |
215200.0 |
1.15 |
2020-10-21 |
1.2 |
1.12 |
1.17 |
1.17 |
360200.0 |
1.17 |
2020-10-20 |
1.4 |
1.18 |
1.37 |
1.23 |
1241800.0 |
1.23 |
2020-10-19 |
1.56 |
1.11 |
1.11 |
1.43 |
5467300.0 |
1.43 |
2020-10-16 |
1.15 |
1.02 |
1.06 |
1.09 |
300000.0 |
1.09 |
2020-10-15 |
1.12 |
0.96 |
0.98 |
1.06 |
321200.0 |
1.06 |
2020-10-14 |
1.12 |
0.93 |
1.1 |
0.96 |
675000.0 |
0.96 |
2020-10-13 |
1.17 |
1.05 |
1.17 |
1.1 |
241000.0 |
1.1 |
2020-10-12 |
1.25 |
1.12 |
1.24 |
1.14 |
252700.0 |
1.14 |
2020-10-09 |
1.27 |
1.2 |
1.24 |
1.22 |
96100.0 |
1.22 |
2020-10-08 |
1.32 |
1.2 |
1.32 |
1.21 |
353700.0 |
1.21 |
2020-10-07 |
1.38 |
1.23 |
1.29 |
1.24 |
630800.0 |
1.24 |
2020-10-06 |
1.25 |
1.15 |
1.24 |
1.2 |
345000.0 |
1.2 |
2020-10-05 |
1.6 |
1.16 |
1.48 |
1.2 |
1521600.0 |
1.2 |
2020-10-02 |
1.35 |
1.27 |
1.28 |
1.3 |
50300.0 |
1.3 |
2020-10-01 |
1.42 |
1.31 |
1.33 |
1.36 |
105000.0 |
1.36 |
2020-09-30 |
1.48 |
1.27 |
1.38 |
1.35 |
271400.0 |
1.35 |
2020-09-29 |
1.5 |
1.27 |
1.3 |
1.35 |
173100.0 |
1.35 |
2020-09-28 |
1.44 |
1.21 |
1.4 |
1.28 |
175100.0 |
1.28 |
2020-09-25 |
1.5 |
1.28 |
1.3 |
1.4 |
110200.0 |
1.4 |
2020-09-24 |
1.38 |
1.22 |
1.29 |
1.3 |
114000.0 |
1.3 |
2020-09-23 |
1.7 |
1.41 |
1.68 |
1.41 |
193800.0 |
1.41 |
2020-09-22 |
1.8 |
1.63 |
1.64 |
1.72 |
117200.0 |
1.72 |
2020-09-21 |
1.86 |
1.63 |
1.85 |
1.63 |
312600.0 |
1.63 |
2020-09-18 |
2.28 |
1.9 |
2.28 |
1.92 |
465700.0 |
1.92 |
2020-09-17 |
2.41 |
2.2 |
2.36 |
2.25 |
544700.0 |
2.25 |
2020-09-16 |
2.28 |
2.05 |
2.21 |
2.2 |
346300.0 |
2.2 |
2020-09-15 |
2.45 |
2.15 |
2.45 |
2.22 |
246900.0 |
2.22 |
2020-09-14 |
2.65 |
2.27 |
2.27 |
2.33 |
971400.0 |
2.33 |
2020-09-11 |
2.38 |
2.16 |
2.26 |
2.24 |
114500.0 |
2.24 |
2020-09-10 |
2.28 |
2.11 |
2.15 |
2.26 |
156800.0 |
2.26 |
2020-09-09 |
2.3 |
2.1 |
2.24 |
2.16 |
295000.0 |
2.16 |
2020-09-08 |
2.44 |
2.26 |
2.33 |
2.26 |
250400.0 |
2.26 |
2020-09-04 |
2.42 |
2.12 |
2.12 |
2.33 |
332800.0 |
2.33 |
2020-09-03 |
2.23 |
2.1 |
2.22 |
2.21 |
321900.0 |
2.21 |
2020-09-02 |
2.24 |
2.0 |
2.15 |
2.21 |
482200.0 |
2.21 |
2020-09-01 |
2.24 |
2.02 |
2.12 |
2.21 |
661100.0 |
2.21 |
2020-08-31 |
2.4 |
2.17 |
2.17 |
2.24 |
525900.0 |
2.24 |
2020-08-28 |
2.56 |
1.98 |
2.05 |
2.55 |
1418400.0 |
2.55 |
2020-08-27 |
3.44 |
1.96 |
3.3 |
2.36 |
42313200.0 |
2.36 |
2020-08-26 |
2.13 |
1.88 |
1.98 |
2.1 |
358000.0 |
2.1 |
2020-08-25 |
2.05 |
1.8 |
1.83 |
1.98 |
333600.0 |
1.98 |
2020-08-24 |
2.0 |
1.74 |
1.92 |
1.9 |
531900.0 |
1.9 |
2020-08-21 |
1.88 |
1.51 |
1.6 |
1.83 |
524800.0 |
1.83 |
2020-08-20 |
1.57 |
1.41 |
1.41 |
1.5 |
83400.0 |
1.5 |
2020-08-19 |
1.59 |
1.36 |
1.42 |
1.44 |
272900.0 |
1.44 |
2020-08-18 |
1.55 |
1.41 |
1.51 |
1.45 |
140000.0 |
1.45 |
2020-08-17 |
1.64 |
1.52 |
1.52 |
1.56 |
99200.0 |
1.56 |
2020-08-14 |
1.64 |
1.45 |
1.57 |
1.51 |
162300.0 |
1.51 |
2020-08-13 |
1.86 |
1.59 |
1.69 |
1.64 |
270400.0 |
1.64 |
2020-08-12 |
1.79 |
1.48 |
1.5 |
1.77 |
1172700.0 |
1.77 |
2020-08-11 |
1.53 |
1.25 |
1.25 |
1.5 |
1138900.0 |
1.5 |
2020-08-10 |
2.38 |
1.23 |
2.06 |
1.38 |
14722600.0 |
1.38 |
2020-08-07 |
1.25 |
1.13 |
1.13 |
1.22 |
151100.0 |
1.22 |
2020-08-06 |
1.19 |
1.11 |
1.17 |
1.18 |
190100.0 |
1.18 |
2020-08-05 |
1.21 |
1.11 |
1.2 |
1.19 |
168000.0 |
1.19 |
2020-08-04 |
1.4 |
1.01 |
1.23 |
1.1 |
576700.0 |
1.1 |
2020-08-03 |
1.67 |
0.9 |
0.92 |
1.47 |
4432000.0 |
1.47 |
2020-07-31 |
0.91 |
0.81 |
0.89 |
0.89 |
27400.0 |
0.89 |
2020-07-30 |
0.9 |
0.87 |
0.89 |
0.88 |
30400.0 |
0.88 |
2020-07-29 |
0.93 |
0.85 |
0.92 |
0.88 |
62100.0 |
0.88 |
2020-07-28 |
0.99 |
0.88 |
0.96 |
0.92 |
175200.0 |
0.92 |
2020-07-27 |
0.98 |
0.86 |
0.96 |
0.92 |
59400.0 |
0.92 |
2020-07-24 |
0.99 |
0.93 |
0.95 |
0.93 |
7800.0 |
0.93 |
2020-07-23 |
0.98 |
0.9 |
0.98 |
0.91 |
49000.0 |
0.91 |
2020-07-22 |
1.07 |
0.96 |
1.05 |
0.98 |
77700.0 |
0.98 |
2020-07-21 |
1.11 |
1.03 |
1.11 |
1.03 |
96000.0 |
1.03 |
2020-07-20 |
1.15 |
1.11 |
1.12 |
1.12 |
72600.0 |
1.12 |
2020-07-17 |
1.13 |
1.12 |
1.12 |
1.12 |
35300.0 |
1.12 |
2020-07-16 |
1.11 |
1.05 |
1.05 |
1.11 |
33300.0 |
1.11 |
2020-07-15 |
1.09 |
1.04 |
1.05 |
1.09 |
50900.0 |
1.09 |
2020-07-14 |
1.09 |
1.0 |
1.06 |
1.08 |
67300.0 |
1.08 |
2020-07-13 |
1.15 |
0.94 |
1.05 |
1.01 |
300800.0 |
1.01 |
2020-07-10 |
1.08 |
0.97 |
1.05 |
1.05 |
58300.0 |
1.05 |
2020-07-09 |
1.13 |
0.92 |
1.1 |
1.04 |
76400.0 |
1.04 |
2020-07-08 |
1.03 |
0.86 |
0.9 |
1.01 |
179800.0 |
1.01 |
2020-07-07 |
0.91 |
0.82 |
0.82 |
0.89 |
55600.0 |
0.89 |
2020-07-06 |
0.88 |
0.78 |
0.79 |
0.87 |
109200.0 |
0.87 |
2020-07-02 |
0.81 |
0.75 |
0.78 |
0.78 |
23700.0 |
0.78 |
2020-07-01 |
0.82 |
0.75 |
0.82 |
0.77 |
141900.0 |
0.77 |
2020-06-30 |
0.86 |
0.8 |
0.85 |
0.82 |
106100.0 |
0.82 |
2020-06-29 |
0.87 |
0.84 |
0.85 |
0.85 |
26400.0 |
0.85 |
2020-06-26 |
0.95 |
0.83 |
0.87 |
0.83 |
88100.0 |
0.83 |
2020-06-25 |
0.97 |
0.9 |
0.95 |
0.95 |
56700.0 |
0.95 |
2020-06-24 |
1.04 |
0.93 |
1.0 |
1.0 |
59200.0 |
1.0 |
2020-06-23 |
1.08 |
0.99 |
1.08 |
1.04 |
93100.0 |
1.04 |
2020-06-22 |
1.15 |
1.01 |
1.07 |
1.03 |
46700.0 |
1.03 |
2020-06-19 |
1.2 |
1.0 |
1.0 |
1.1 |
174500.0 |
1.1 |
2020-06-18 |
1.1 |
0.94 |
1.0 |
0.97 |
144900.0 |
0.97 |
2020-06-17 |
1.1 |
0.99 |
1.02 |
1.02 |
71800.0 |
1.02 |
2020-06-16 |
1.11 |
0.97 |
1.01 |
1.0 |
120000.0 |
1.0 |
2020-06-15 |
1.1 |
0.9 |
1.05 |
0.96 |
212800.0 |
0.96 |
2020-06-12 |
1.3 |
1.05 |
1.29 |
1.1 |
141800.0 |
1.1 |
2020-06-11 |
1.36 |
1.1 |
1.22 |
1.18 |
424900.0 |
1.18 |
2020-06-10 |
2.6 |
1.11 |
1.23 |
1.63 |
5752800.0 |
1.63 |
2020-06-09 |
1.35 |
0.72 |
0.85 |
1.2 |
961800.0 |
1.2 |
2020-06-08 |
0.85 |
0.72 |
0.81 |
0.85 |
44800.0 |
0.85 |
2020-06-05 |
0.82 |
0.75 |
0.75 |
0.77 |
27800.0 |
0.77 |
2020-06-04 |
0.88 |
0.75 |
0.88 |
0.76 |
81700.0 |
0.76 |
2020-06-03 |
0.93 |
0.59 |
0.61 |
0.9 |
137000.0 |
0.9 |
2020-06-02 |
0.63 |
0.58 |
0.58 |
0.62 |
22500.0 |
0.62 |
2020-06-01 |
0.65 |
0.58 |
0.58 |
0.61 |
31500.0 |
0.61 |
2020-05-29 |
0.65 |
0.58 |
0.64 |
0.61 |
22300.0 |
0.61 |
2020-05-28 |
0.68 |
0.61 |
0.62 |
0.64 |
21400.0 |
0.64 |
2020-05-27 |
0.7 |
0.59 |
0.7 |
0.61 |
46300.0 |
0.61 |
2020-05-26 |
0.72 |
0.62 |
0.72 |
0.65 |
25600.0 |
0.65 |
2020-05-22 |
0.67 |
0.59 |
0.6 |
0.64 |
14300.0 |
0.64 |
2020-05-21 |
0.71 |
0.56 |
0.63 |
0.65 |
26700.0 |
0.65 |
2020-05-20 |
0.73 |
0.61 |
0.61 |
0.66 |
49100.0 |
0.66 |
2020-05-19 |
0.67 |
0.6 |
0.67 |
0.62 |
12500.0 |
0.62 |
2020-05-18 |
0.64 |
0.56 |
0.56 |
0.64 |
19500.0 |
0.64 |
2020-05-15 |
0.7 |
0.55 |
0.67 |
0.62 |
85400.0 |
0.62 |
2020-05-14 |
0.71 |
0.65 |
0.7 |
0.71 |
20900.0 |
0.71 |
2020-05-13 |
0.78 |
0.75 |
0.78 |
0.75 |
12300.0 |
0.75 |
2020-05-12 |
0.81 |
0.75 |
0.81 |
0.75 |
21100.0 |
0.75 |
2020-05-11 |
0.9 |
0.75 |
0.9 |
0.79 |
38000.0 |
0.79 |
2020-05-08 |
0.89 |
0.8 |
0.89 |
0.84 |
9400.0 |
0.84 |
2020-05-07 |
0.98 |
0.72 |
0.72 |
0.84 |
142900.0 |
0.84 |
2020-05-06 |
0.79 |
0.65 |
0.79 |
0.72 |
5000.0 |
0.72 |
2020-05-05 |
0.78 |
0.68 |
0.72 |
0.76 |
33200.0 |
0.76 |
2020-05-04 |
0.7 |
0.66 |
0.66 |
0.68 |
5900.0 |
0.68 |
2020-05-01 |
0.73 |
0.68 |
0.71 |
0.7 |
12900.0 |
0.7 |
2020-04-30 |
0.74 |
0.66 |
0.73 |
0.68 |
15600.0 |
0.68 |
2020-04-29 |
0.75 |
0.73 |
0.75 |
0.73 |
15500.0 |
0.73 |
2020-04-28 |
0.82 |
0.68 |
0.82 |
0.73 |
45200.0 |
0.73 |
2020-04-27 |
0.87 |
0.71 |
0.78 |
0.76 |
19300.0 |
0.76 |
2020-04-24 |
0.79 |
0.79 |
0.79 |
0.79 |
800.0 |
0.79 |
2020-04-23 |
0.8 |
0.71 |
0.79 |
0.76 |
9400.0 |
0.76 |
2020-04-22 |
0.79 |
0.73 |
0.76 |
0.79 |
3900.0 |
0.79 |
2020-04-21 |
0.89 |
0.67 |
0.81 |
0.79 |
17200.0 |
0.79 |
2020-04-20 |
0.89 |
0.73 |
0.89 |
0.87 |
10500.0 |
0.87 |
2020-04-17 |
0.9 |
0.81 |
0.85 |
0.86 |
26600.0 |
0.86 |
2020-04-16 |
0.94 |
0.81 |
0.91 |
0.85 |
55000.0 |
0.85 |
2020-04-15 |
0.99 |
0.9 |
0.97 |
0.9 |
14100.0 |
0.9 |
2020-04-14 |
1.15 |
0.9 |
1.06 |
0.96 |
110500.0 |
0.96 |
2020-04-13 |
1.07 |
0.85 |
0.93 |
1.06 |
132300.0 |
1.06 |
2020-04-09 |
1.06 |
0.75 |
0.8 |
0.94 |
413100.0 |
0.94 |
2020-04-08 |
1.5 |
0.53 |
0.53 |
0.87 |
3289700.0 |
0.87 |
2020-04-07 |
0.59 |
0.52 |
0.58 |
0.53 |
52800.0 |
0.53 |
2020-04-06 |
0.63 |
0.59 |
0.62 |
0.59 |
7900.0 |
0.59 |
2020-04-03 |
0.65 |
0.6 |
0.62 |
0.62 |
13600.0 |
0.62 |
2020-04-02 |
0.65 |
0.6 |
0.62 |
0.6 |
51300.0 |
0.6 |
2020-04-01 |
0.99 |
0.62 |
0.75 |
0.77 |
4000.0 |
0.77 |
2020-03-31 |
0.9 |
0.75 |
0.79 |
0.75 |
7100.0 |
0.75 |
2020-03-30 |
0.8 |
0.75 |
0.75 |
0.8 |
2700.0 |
0.8 |
2020-03-27 |
0.84 |
0.78 |
0.84 |
0.79 |
1700.0 |
0.79 |
2020-03-26 |
0.88 |
0.73 |
0.88 |
0.8 |
29600.0 |
0.8 |
2020-03-25 |
1.03 |
0.89 |
0.89 |
0.91 |
6300.0 |
0.91 |
2020-03-24 |
1.05 |
0.84 |
1.04 |
0.88 |
5200.0 |
0.88 |
2020-03-23 |
1.03 |
0.8 |
0.8 |
0.87 |
2800.0 |
0.87 |
2020-03-20 |
1.0 |
0.9 |
1.0 |
0.91 |
2900.0 |
0.91 |
2020-03-19 |
1.0 |
0.9 |
1.0 |
0.96 |
20500.0 |
0.96 |
2020-03-18 |
1.22 |
1.01 |
1.01 |
1.05 |
8500.0 |
1.05 |
2020-03-17 |
1.22 |
1.05 |
1.22 |
1.1 |
38900.0 |
1.1 |
2020-03-16 |
1.22 |
1.0 |
1.0 |
1.0 |
9600.0 |
1.0 |
2020-03-13 |
1.35 |
0.96 |
1.1 |
0.97 |
25200.0 |
0.97 |
2020-03-12 |
1.48 |
1.08 |
1.41 |
1.13 |
68300.0 |
1.13 |
2020-03-11 |
1.99 |
1.26 |
1.46 |
1.64 |
248800.0 |
1.64 |
2020-03-10 |
1.59 |
0.73 |
0.73 |
1.23 |
424000.0 |
1.23 |
2020-03-09 |
1.07 |
0.5 |
1.07 |
0.5 |
7100.0 |
0.5 |
2020-03-06 |
1.18 |
1.08 |
1.18 |
1.15 |
11100.0 |
1.15 |
2020-03-05 |
1.23 |
1.2 |
1.23 |
1.2 |
7700.0 |
1.2 |
2020-03-04 |
1.37 |
1.21 |
1.37 |
1.21 |
500.0 |
1.21 |
2020-03-03 |
1.55 |
1.44 |
1.55 |
1.44 |
4200.0 |
1.44 |
2020-03-02 |
1.55 |
1.55 |
1.55 |
1.55 |
900.0 |
1.55 |
2020-02-28 |
1.68 |
1.44 |
1.63 |
1.6 |
11800.0 |
1.6 |
2020-02-27 |
1.54 |
1.44 |
1.51 |
1.44 |
2200.0 |
1.44 |
2020-02-26 |
1.73 |
1.7 |
1.7 |
1.73 |
2200.0 |
1.73 |
2020-02-25 |
1.7 |
1.7 |
1.7 |
1.7 |
0.0 |
1.7 |
2020-02-24 |
1.96 |
1.32 |
1.84 |
1.7 |
14000.0 |
1.7 |
2020-02-21 |
1.8 |
1.76 |
1.79 |
1.77 |
6000.0 |
1.77 |
2020-02-20 |
1.89 |
1.76 |
1.89 |
1.8 |
4200.0 |
1.8 |
2020-02-19 |
1.86 |
1.84 |
1.86 |
1.84 |
4800.0 |
1.84 |
2020-02-18 |
1.86 |
1.83 |
1.86 |
1.84 |
2500.0 |
1.84 |