名前 | RiceBran Technologies Common Stock |
ティッカー | RIBT |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.34 | 1.16 | 1.23 | 1.32 | 2665600.0 | 1.32 |
2021-02-12 | 1.11 | 1.05 | 1.1 | 1.07 | 2431900.0 | 1.07 |
2021-02-11 | 1.16 | 1.04 | 1.16 | 1.05 | 555100.0 | 1.05 |
2021-02-10 | 1.16 | 0.94 | 1.16 | 1.09 | 610500.0 | 1.09 |
2021-02-09 | 1.18 | 1.1 | 1.12 | 1.12 | 410200.0 | 1.12 |
2021-02-08 | 1.1 | 1.06 | 1.09 | 1.1 | 317000.0 | 1.1 |
2021-02-05 | 1.11 | 1.01 | 1.11 | 1.05 | 329400.0 | 1.05 |
2021-02-04 | 1.12 | 1.0 | 1.03 | 1.09 | 840300.0 | 1.09 |
2021-02-03 | 1.04 | 0.96 | 0.99 | 1.03 | 968200.0 | 1.03 |
2021-02-02 | 0.99 | 0.9 | 0.99 | 0.96 | 513200.0 | 0.96 |
2021-02-01 | 0.92 | 0.88 | 0.9 | 0.9 | 591700.0 | 0.9 |
2021-01-29 | 0.94 | 0.86 | 0.93 | 0.89 | 370900.0 | 0.89 |
2021-01-28 | 1.0 | 0.87 | 0.9 | 0.93 | 1284900.0 | 0.93 |
2021-01-27 | 0.92 | 0.86 | 0.88 | 0.89 | 454400.0 | 0.89 |
2021-01-26 | 0.93 | 0.88 | 0.92 | 0.9 | 515500.0 | 0.9 |
2021-01-25 | 0.95 | 0.84 | 0.86 | 0.89 | 874500.0 | 0.89 |
2021-01-22 | 0.85 | 0.78 | 0.85 | 0.85 | 607700.0 | 0.85 |
2021-01-21 | 0.88 | 0.82 | 0.86 | 0.82 | 754900.0 | 0.82 |
2021-01-20 | 0.94 | 0.77 | 0.77 | 0.86 | 3720000.0 | 0.86 |
2021-01-19 | 0.78 | 0.73 | 0.78 | 0.78 | 376400.0 | 0.78 |
2021-01-15 | 0.79 | 0.7 | 0.79 | 0.76 | 550600.0 | 0.76 |
2021-01-14 | 0.8 | 0.76 | 0.78 | 0.78 | 374600.0 | 0.78 |
2021-01-13 | 0.83 | 0.77 | 0.8 | 0.79 | 739200.0 | 0.79 |
2021-01-12 | 0.85 | 0.68 | 0.69 | 0.84 | 3316900.0 | 0.84 |
2021-01-11 | 0.68 | 0.65 | 0.67 | 0.66 | 367000.0 | 0.66 |
2021-01-08 | 0.69 | 0.64 | 0.69 | 0.67 | 446300.0 | 0.67 |
2021-01-07 | 0.69 | 0.61 | 0.62 | 0.68 | 2253100.0 | 0.68 |
2021-01-06 | 0.65 | 0.59 | 0.65 | 0.6 | 300500.0 | 0.6 |
2021-01-05 | 0.65 | 0.6 | 0.61 | 0.62 | 354300.0 | 0.62 |
2021-01-04 | 0.64 | 0.59 | 0.64 | 0.6 | 307100.0 | 0.6 |
2020-12-31 | 0.63 | 0.59 | 0.6 | 0.61 | 281600.0 | 0.61 |
2020-12-30 | 0.64 | 0.57 | 0.64 | 0.6 | 473000.0 | 0.6 |
2020-12-29 | 0.66 | 0.61 | 0.66 | 0.63 | 575500.0 | 0.63 |
2020-12-28 | 0.66 | 0.61 | 0.62 | 0.66 | 449900.0 | 0.66 |
2020-12-24 | 0.66 | 0.59 | 0.63 | 0.65 | 390300.0 | 0.65 |
2020-12-23 | 0.65 | 0.56 | 0.58 | 0.63 | 1185600.0 | 0.63 |
2020-12-22 | 0.59 | 0.55 | 0.57 | 0.57 | 412600.0 | 0.57 |
2020-12-21 | 0.57 | 0.55 | 0.56 | 0.56 | 222300.0 | 0.56 |
2020-12-18 | 0.58 | 0.55 | 0.57 | 0.55 | 600600.0 | 0.55 |
2020-12-17 | 0.58 | 0.54 | 0.57 | 0.57 | 1155000.0 | 0.57 |
2020-12-16 | 0.55 | 0.52 | 0.54 | 0.54 | 769500.0 | 0.54 |
2020-12-15 | 0.55 | 0.52 | 0.55 | 0.54 | 392000.0 | 0.54 |
2020-12-14 | 0.57 | 0.53 | 0.57 | 0.54 | 909000.0 | 0.54 |
2020-12-11 | 0.61 | 0.54 | 0.55 | 0.56 | 1349700.0 | 0.56 |
2020-12-10 | 0.57 | 0.52 | 0.54 | 0.55 | 1374500.0 | 0.55 |
2020-12-09 | 0.57 | 0.53 | 0.57 | 0.54 | 599900.0 | 0.54 |
2020-12-08 | 0.58 | 0.54 | 0.54 | 0.57 | 934900.0 | 0.57 |
2020-12-07 | 0.6 | 0.52 | 0.55 | 0.56 | 1903800.0 | 0.56 |
2020-12-04 | 0.59 | 0.55 | 0.59 | 0.56 | 1453700.0 | 0.56 |
2020-12-03 | 0.62 | 0.55 | 0.61 | 0.58 | 3035000.0 | 0.58 |
2020-12-02 | 0.69 | 0.58 | 0.69 | 0.6 | 3409500.0 | 0.6 |
2020-12-01 | 0.75 | 0.56 | 0.63 | 0.72 | 7262400.0 | 0.72 |
2020-11-30 | 0.63 | 0.57 | 0.63 | 0.6 | 107900.0 | 0.6 |
2020-11-27 | 0.62 | 0.58 | 0.62 | 0.6 | 99400.0 | 0.6 |
2020-11-25 | 0.63 | 0.59 | 0.6 | 0.61 | 54700.0 | 0.61 |
2020-11-24 | 0.63 | 0.61 | 0.62 | 0.62 | 244400.0 | 0.62 |
2020-11-23 | 0.61 | 0.57 | 0.6 | 0.61 | 115500.0 | 0.61 |
2020-11-20 | 0.62 | 0.55 | 0.61 | 0.6 | 161900.0 | 0.6 |
2020-11-19 | 0.6 | 0.58 | 0.6 | 0.6 | 79500.0 | 0.6 |
2020-11-18 | 0.61 | 0.55 | 0.55 | 0.58 | 232400.0 | 0.58 |
2020-11-17 | 0.56 | 0.53 | 0.56 | 0.55 | 65400.0 | 0.55 |
2020-11-16 | 0.56 | 0.51 | 0.53 | 0.54 | 194000.0 | 0.54 |
2020-11-13 | 0.52 | 0.49 | 0.49 | 0.51 | 479500.0 | 0.51 |
2020-11-12 | 0.52 | 0.49 | 0.51 | 0.49 | 82500.0 | 0.49 |
2020-11-11 | 0.51 | 0.49 | 0.5 | 0.51 | 537900.0 | 0.51 |
2020-11-10 | 0.51 | 0.48 | 0.51 | 0.5 | 431800.0 | 0.5 |
2020-11-09 | 0.53 | 0.48 | 0.48 | 0.51 | 557200.0 | 0.51 |
2020-11-06 | 0.53 | 0.47 | 0.5 | 0.48 | 198000.0 | 0.48 |
2020-11-05 | 0.5 | 0.47 | 0.48 | 0.48 | 154600.0 | 0.48 |
2020-11-04 | 0.55 | 0.45 | 0.54 | 0.47 | 351200.0 | 0.47 |
2020-11-03 | 0.56 | 0.52 | 0.54 | 0.53 | 84500.0 | 0.53 |
2020-11-02 | 0.54 | 0.5 | 0.51 | 0.52 | 99800.0 | 0.52 |
2020-10-30 | 0.56 | 0.5 | 0.56 | 0.51 | 181100.0 | 0.51 |
2020-10-29 | 0.57 | 0.5 | 0.53 | 0.55 | 139200.0 | 0.55 |
2020-10-28 | 0.61 | 0.54 | 0.6 | 0.55 | 157800.0 | 0.55 |
2020-10-27 | 0.65 | 0.59 | 0.65 | 0.61 | 234800.0 | 0.61 |
2020-10-26 | 0.67 | 0.62 | 0.65 | 0.65 | 172100.0 | 0.65 |
2020-10-23 | 0.67 | 0.63 | 0.65 | 0.65 | 283100.0 | 0.65 |
2020-10-22 | 0.67 | 0.64 | 0.64 | 0.65 | 293900.0 | 0.65 |
2020-10-21 | 0.68 | 0.57 | 0.62 | 0.65 | 533400.0 | 0.65 |
2020-10-20 | 0.62 | 0.54 | 0.58 | 0.61 | 584300.0 | 0.61 |
2020-10-19 | 0.57 | 0.46 | 0.46 | 0.56 | 744100.0 | 0.56 |
2020-10-16 | 0.47 | 0.45 | 0.46 | 0.46 | 334600.0 | 0.46 |
2020-10-15 | 0.46 | 0.43 | 0.44 | 0.46 | 107800.0 | 0.46 |
2020-10-14 | 0.46 | 0.44 | 0.46 | 0.45 | 230100.0 | 0.45 |
2020-10-13 | 0.47 | 0.43 | 0.46 | 0.46 | 281300.0 | 0.46 |
2020-10-12 | 0.47 | 0.42 | 0.44 | 0.46 | 498700.0 | 0.46 |
2020-10-09 | 0.43 | 0.4 | 0.4 | 0.43 | 286000.0 | 0.43 |
2020-10-08 | 0.4 | 0.38 | 0.39 | 0.39 | 371900.0 | 0.39 |
2020-10-07 | 0.4 | 0.38 | 0.4 | 0.39 | 310500.0 | 0.39 |
2020-10-06 | 0.4 | 0.37 | 0.4 | 0.39 | 475300.0 | 0.39 |
2020-10-05 | 0.4 | 0.39 | 0.4 | 0.39 | 142500.0 | 0.39 |
2020-10-02 | 0.41 | 0.39 | 0.4 | 0.39 | 191600.0 | 0.39 |
2020-10-01 | 0.43 | 0.41 | 0.42 | 0.41 | 39000.0 | 0.41 |
2020-09-30 | 0.43 | 0.4 | 0.41 | 0.42 | 247000.0 | 0.42 |
2020-09-29 | 0.42 | 0.4 | 0.4 | 0.41 | 202100.0 | 0.41 |
2020-09-28 | 0.43 | 0.38 | 0.43 | 0.4 | 294900.0 | 0.4 |
2020-09-25 | 0.44 | 0.39 | 0.44 | 0.41 | 101000.0 | 0.41 |
2020-09-24 | 0.42 | 0.4 | 0.41 | 0.4 | 117400.0 | 0.4 |
2020-09-23 | 0.44 | 0.41 | 0.43 | 0.41 | 140000.0 | 0.41 |
2020-09-22 | 0.46 | 0.43 | 0.45 | 0.43 | 97300.0 | 0.43 |
2020-09-21 | 0.46 | 0.44 | 0.46 | 0.45 | 79200.0 | 0.45 |
2020-09-18 | 0.46 | 0.45 | 0.45 | 0.45 | 242300.0 | 0.45 |
2020-09-17 | 0.47 | 0.45 | 0.46 | 0.45 | 96600.0 | 0.45 |
2020-09-16 | 0.47 | 0.45 | 0.45 | 0.46 | 70900.0 | 0.46 |
2020-09-15 | 0.46 | 0.44 | 0.46 | 0.45 | 149300.0 | 0.45 |
2020-09-14 | 0.46 | 0.42 | 0.45 | 0.45 | 142300.0 | 0.45 |
2020-09-11 | 0.44 | 0.42 | 0.44 | 0.43 | 147200.0 | 0.43 |
2020-09-10 | 0.44 | 0.41 | 0.41 | 0.44 | 226700.0 | 0.44 |
2020-09-09 | 0.43 | 0.4 | 0.42 | 0.42 | 180600.0 | 0.42 |
2020-09-08 | 0.44 | 0.41 | 0.41 | 0.42 | 241000.0 | 0.42 |
2020-09-04 | 0.44 | 0.41 | 0.42 | 0.44 | 299700.0 | 0.44 |
2020-09-03 | 0.53 | 0.41 | 0.51 | 0.45 | 5773700.0 | 0.45 |
2020-09-02 | 0.5 | 0.44 | 0.49 | 0.46 | 1369500.0 | 0.46 |
2020-09-01 | 0.54 | 0.48 | 0.53 | 0.5 | 324400.0 | 0.5 |
2020-08-31 | 0.54 | 0.53 | 0.53 | 0.53 | 167300.0 | 0.53 |
2020-08-28 | 0.54 | 0.52 | 0.53 | 0.53 | 170700.0 | 0.53 |
2020-08-27 | 0.54 | 0.53 | 0.53 | 0.53 | 65900.0 | 0.53 |
2020-08-26 | 0.55 | 0.53 | 0.54 | 0.53 | 195600.0 | 0.53 |
2020-08-25 | 0.55 | 0.53 | 0.55 | 0.54 | 167600.0 | 0.54 |
2020-08-24 | 0.57 | 0.54 | 0.57 | 0.54 | 88300.0 | 0.54 |
2020-08-21 | 0.6 | 0.52 | 0.6 | 0.54 | 519500.0 | 0.54 |
2020-08-20 | 0.6 | 0.54 | 0.56 | 0.58 | 397300.0 | 0.58 |
2020-08-19 | 0.58 | 0.53 | 0.53 | 0.57 | 147100.0 | 0.57 |
2020-08-18 | 0.57 | 0.53 | 0.55 | 0.57 | 476300.0 | 0.57 |
2020-08-17 | 0.58 | 0.53 | 0.57 | 0.57 | 310400.0 | 0.57 |
2020-08-14 | 0.63 | 0.56 | 0.58 | 0.58 | 899600.0 | 0.58 |
2020-08-13 | 0.65 | 0.49 | 0.65 | 0.58 | 3763500.0 | 0.58 |
2020-08-12 | 0.85 | 0.79 | 0.84 | 0.82 | 333300.0 | 0.82 |
2020-08-11 | 0.84 | 0.79 | 0.82 | 0.81 | 105400.0 | 0.81 |
2020-08-10 | 0.8 | 0.76 | 0.77 | 0.79 | 123700.0 | 0.79 |
2020-08-07 | 0.85 | 0.77 | 0.84 | 0.79 | 124600.0 | 0.79 |
2020-08-06 | 0.87 | 0.77 | 0.83 | 0.84 | 222800.0 | 0.84 |
2020-08-05 | 0.79 | 0.75 | 0.78 | 0.78 | 25500.0 | 0.78 |
2020-08-04 | 0.8 | 0.72 | 0.78 | 0.77 | 79600.0 | 0.77 |
2020-08-03 | 0.8 | 0.72 | 0.8 | 0.74 | 137100.0 | 0.74 |
2020-07-31 | 0.83 | 0.75 | 0.82 | 0.75 | 220000.0 | 0.75 |
2020-07-30 | 0.85 | 0.8 | 0.85 | 0.82 | 79500.0 | 0.82 |
2020-07-29 | 0.88 | 0.83 | 0.86 | 0.86 | 66200.0 | 0.86 |
2020-07-28 | 0.88 | 0.83 | 0.88 | 0.85 | 90000.0 | 0.85 |
2020-07-27 | 0.89 | 0.85 | 0.85 | 0.87 | 77400.0 | 0.87 |
2020-07-24 | 0.91 | 0.82 | 0.82 | 0.86 | 94200.0 | 0.86 |
2020-07-23 | 1.09 | 0.81 | 0.86 | 0.85 | 677700.0 | 0.85 |
2020-07-22 | 0.85 | 0.8 | 0.83 | 0.85 | 324500.0 | 0.85 |
2020-07-21 | 0.88 | 0.75 | 0.78 | 0.8 | 240600.0 | 0.8 |
2020-07-20 | 0.8 | 0.74 | 0.77 | 0.75 | 105900.0 | 0.75 |
2020-07-17 | 0.8 | 0.72 | 0.8 | 0.75 | 111300.0 | 0.75 |
2020-07-16 | 0.79 | 0.77 | 0.79 | 0.79 | 47900.0 | 0.79 |
2020-07-15 | 0.8 | 0.76 | 0.76 | 0.77 | 56400.0 | 0.77 |
2020-07-14 | 0.8 | 0.75 | 0.8 | 0.76 | 65100.0 | 0.76 |
2020-07-13 | 0.87 | 0.76 | 0.8 | 0.77 | 175500.0 | 0.77 |
2020-07-10 | 0.82 | 0.79 | 0.82 | 0.81 | 41300.0 | 0.81 |
2020-07-09 | 0.82 | 0.8 | 0.82 | 0.82 | 21600.0 | 0.82 |
2020-07-08 | 0.88 | 0.8 | 0.86 | 0.82 | 74600.0 | 0.82 |
2020-07-07 | 0.9 | 0.82 | 0.86 | 0.82 | 78700.0 | 0.82 |
2020-07-06 | 0.87 | 0.79 | 0.8 | 0.8 | 61600.0 | 0.8 |
2020-07-02 | 0.81 | 0.78 | 0.8 | 0.79 | 124300.0 | 0.79 |
2020-07-01 | 0.83 | 0.78 | 0.83 | 0.8 | 34300.0 | 0.8 |
2020-06-30 | 0.88 | 0.8 | 0.88 | 0.83 | 80900.0 | 0.83 |
2020-06-29 | 0.92 | 0.82 | 0.82 | 0.87 | 45100.0 | 0.87 |
2020-06-26 | 0.94 | 0.81 | 0.9 | 0.84 | 141100.0 | 0.84 |
2020-06-25 | 0.92 | 0.87 | 0.92 | 0.89 | 47500.0 | 0.89 |
2020-06-24 | 0.95 | 0.85 | 0.92 | 0.88 | 68500.0 | 0.88 |
2020-06-23 | 0.95 | 0.89 | 0.93 | 0.93 | 88900.0 | 0.93 |
2020-06-22 | 0.9 | 0.81 | 0.81 | 0.89 | 206100.0 | 0.89 |
2020-06-19 | 0.92 | 0.83 | 0.92 | 0.85 | 101400.0 | 0.85 |
2020-06-18 | 0.95 | 0.91 | 0.95 | 0.91 | 42600.0 | 0.91 |
2020-06-17 | 1.0 | 0.85 | 0.97 | 0.9 | 279700.0 | 0.9 |
2020-06-16 | 1.0 | 0.95 | 1.0 | 0.95 | 49000.0 | 0.95 |
2020-06-15 | 1.0 | 0.93 | 0.98 | 0.95 | 33100.0 | 0.95 |
2020-06-12 | 1.03 | 0.94 | 0.94 | 0.98 | 33400.0 | 0.98 |
2020-06-11 | 1.05 | 0.98 | 1.05 | 0.98 | 84800.0 | 0.98 |
2020-06-10 | 1.11 | 1.01 | 1.07 | 1.03 | 48900.0 | 1.03 |
2020-06-09 | 1.04 | 1.0 | 1.04 | 1.02 | 75200.0 | 1.02 |
2020-06-08 | 1.07 | 0.97 | 1.04 | 1.01 | 202900.0 | 1.01 |
2020-06-05 | 1.06 | 0.96 | 1.06 | 1.0 | 98400.0 | 1.0 |
2020-06-04 | 1.15 | 1.0 | 1.12 | 1.01 | 86400.0 | 1.01 |
2020-06-03 | 1.1 | 0.92 | 1.05 | 1.05 | 180000.0 | 1.05 |
2020-06-02 | 1.11 | 1.03 | 1.08 | 1.05 | 73000.0 | 1.05 |
2020-06-01 | 1.14 | 1.05 | 1.13 | 1.09 | 66400.0 | 1.09 |
2020-05-29 | 1.16 | 1.06 | 1.14 | 1.12 | 23900.0 | 1.12 |
2020-05-28 | 1.15 | 1.1 | 1.14 | 1.11 | 20400.0 | 1.11 |
2020-05-27 | 1.19 | 1.13 | 1.17 | 1.15 | 12000.0 | 1.15 |
2020-05-26 | 1.17 | 1.15 | 1.16 | 1.17 | 9800.0 | 1.17 |
2020-05-22 | 1.18 | 1.13 | 1.18 | 1.15 | 24900.0 | 1.15 |
2020-05-21 | 1.2 | 1.13 | 1.19 | 1.13 | 19200.0 | 1.13 |
2020-05-20 | 1.2 | 1.19 | 1.19 | 1.2 | 9600.0 | 1.2 |
2020-05-19 | 1.2 | 1.15 | 1.2 | 1.17 | 13000.0 | 1.17 |
2020-05-18 | 1.18 | 1.1 | 1.12 | 1.17 | 37400.0 | 1.17 |
2020-05-15 | 1.16 | 1.11 | 1.11 | 1.14 | 17800.0 | 1.14 |
2020-05-14 | 1.14 | 1.07 | 1.11 | 1.11 | 19200.0 | 1.11 |
2020-05-13 | 1.19 | 1.07 | 1.17 | 1.12 | 50500.0 | 1.12 |
2020-05-12 | 1.21 | 1.13 | 1.13 | 1.18 | 42700.0 | 1.18 |
2020-05-11 | 1.2 | 1.05 | 1.2 | 1.09 | 156800.0 | 1.09 |
2020-05-08 | 1.2 | 1.15 | 1.15 | 1.18 | 99000.0 | 1.18 |
2020-05-07 | 1.25 | 1.15 | 1.25 | 1.23 | 58300.0 | 1.23 |
2020-05-06 | 1.46 | 1.18 | 1.46 | 1.25 | 208200.0 | 1.25 |
2020-05-05 | 1.49 | 1.33 | 1.37 | 1.41 | 190000.0 | 1.41 |
2020-05-04 | 1.43 | 1.21 | 1.43 | 1.38 | 224000.0 | 1.38 |
2020-05-01 | 1.43 | 1.25 | 1.31 | 1.4 | 430800.0 | 1.4 |
2020-04-30 | 1.29 | 1.23 | 1.25 | 1.29 | 94700.0 | 1.29 |
2020-04-29 | 1.25 | 1.2 | 1.2 | 1.25 | 34800.0 | 1.25 |
2020-04-28 | 1.23 | 1.14 | 1.23 | 1.18 | 16600.0 | 1.18 |
2020-04-27 | 1.23 | 1.18 | 1.18 | 1.22 | 10600.0 | 1.22 |
2020-04-24 | 1.23 | 1.16 | 1.23 | 1.18 | 13400.0 | 1.18 |
2020-04-23 | 1.23 | 1.19 | 1.2 | 1.22 | 26100.0 | 1.22 |
2020-04-22 | 1.24 | 1.15 | 1.19 | 1.15 | 34600.0 | 1.15 |
2020-04-21 | 1.19 | 1.07 | 1.13 | 1.15 | 70100.0 | 1.15 |
2020-04-20 | 1.19 | 1.1 | 1.18 | 1.12 | 44500.0 | 1.12 |
2020-04-17 | 1.18 | 1.13 | 1.15 | 1.17 | 25600.0 | 1.17 |
2020-04-16 | 1.18 | 1.12 | 1.12 | 1.14 | 76300.0 | 1.14 |
2020-04-15 | 1.16 | 1.1 | 1.13 | 1.14 | 38700.0 | 1.14 |
2020-04-14 | 1.17 | 1.14 | 1.16 | 1.16 | 41500.0 | 1.16 |
2020-04-13 | 1.17 | 1.1 | 1.16 | 1.11 | 46000.0 | 1.11 |
2020-04-09 | 1.21 | 1.13 | 1.21 | 1.15 | 15900.0 | 1.15 |
2020-04-08 | 1.18 | 1.07 | 1.09 | 1.16 | 102500.0 | 1.16 |
2020-04-07 | 1.18 | 1.12 | 1.18 | 1.13 | 48200.0 | 1.13 |
2020-04-06 | 1.16 | 1.12 | 1.13 | 1.13 | 58200.0 | 1.13 |
2020-04-03 | 1.12 | 1.05 | 1.11 | 1.11 | 49400.0 | 1.11 |
2020-04-02 | 1.15 | 0.96 | 1.05 | 1.1 | 91900.0 | 1.1 |
2020-04-01 | 1.06 | 0.95 | 1.02 | 1.01 | 20100.0 | 1.01 |
2020-03-31 | 1.16 | 0.95 | 1.03 | 1.0 | 88500.0 | 1.0 |
2020-03-30 | 1.06 | 0.96 | 0.96 | 1.02 | 31200.0 | 1.02 |
2020-03-27 | 1.07 | 0.95 | 1.07 | 1.03 | 157900.0 | 1.03 |
2020-03-26 | 1.18 | 1.05 | 1.07 | 1.1 | 168900.0 | 1.1 |
2020-03-25 | 1.28 | 0.85 | 0.91 | 1.07 | 624000.0 | 1.07 |
2020-03-24 | 0.92 | 0.8 | 0.92 | 0.85 | 98800.0 | 0.85 |
2020-03-23 | 0.9 | 0.75 | 0.9 | 0.84 | 54600.0 | 0.84 |
2020-03-20 | 0.93 | 0.54 | 0.55 | 0.85 | 186300.0 | 0.85 |
2020-03-19 | 0.65 | 0.5 | 0.55 | 0.57 | 189700.0 | 0.57 |
2020-03-18 | 0.79 | 0.48 | 0.7 | 0.49 | 345800.0 | 0.49 |
2020-03-17 | 0.85 | 0.69 | 0.77 | 0.7 | 70900.0 | 0.7 |
2020-03-16 | 0.85 | 0.6 | 0.85 | 0.76 | 104600.0 | 0.76 |
2020-03-13 | 0.93 | 0.77 | 0.93 | 0.82 | 102600.0 | 0.82 |
2020-03-12 | 0.9 | 0.8 | 0.9 | 0.84 | 142300.0 | 0.84 |
2020-03-11 | 1.03 | 0.89 | 0.93 | 0.94 | 37200.0 | 0.94 |
2020-03-10 | 1.11 | 0.97 | 1.0 | 0.99 | 74300.0 | 0.99 |
2020-03-09 | 1.08 | 0.94 | 1.08 | 0.99 | 79500.0 | 0.99 |
2020-03-06 | 1.21 | 1.03 | 1.19 | 1.1 | 80300.0 | 1.1 |
2020-03-05 | 1.29 | 1.16 | 1.16 | 1.18 | 149100.0 | 1.18 |
2020-03-04 | 1.19 | 1.13 | 1.13 | 1.18 | 8000.0 | 1.18 |
2020-03-03 | 1.25 | 1.12 | 1.15 | 1.14 | 26900.0 | 1.14 |
2020-03-02 | 1.2 | 1.11 | 1.14 | 1.16 | 33100.0 | 1.16 |
2020-02-28 | 1.21 | 1.15 | 1.21 | 1.15 | 54200.0 | 1.15 |
2020-02-27 | 1.25 | 1.15 | 1.25 | 1.23 | 134600.0 | 1.23 |
2020-02-26 | 1.31 | 1.25 | 1.31 | 1.25 | 58700.0 | 1.25 |
2020-02-25 | 1.34 | 1.25 | 1.31 | 1.25 | 95100.0 | 1.25 |
2020-02-24 | 1.34 | 1.31 | 1.33 | 1.33 | 31000.0 | 1.33 |
2020-02-21 | 1.36 | 1.32 | 1.33 | 1.35 | 53300.0 | 1.35 |
2020-02-20 | 1.36 | 1.32 | 1.36 | 1.34 | 35700.0 | 1.34 |
2020-02-19 | 1.35 | 1.25 | 1.28 | 1.34 | 66700.0 | 1.34 |
2020-02-18 | 1.29 | 1.25 | 1.26 | 1.28 | 64400.0 | 1.28 |