名前 | Energous Corporation Common Stock |
ティッカー | WATT |
国 | United States |
上場年 | 2014.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.5 | 4.11 | 4.43 | 4.33 | 2927400.0 | 4.33 |
2021-02-12 | 4.44 | 4.06 | 4.18 | 4.35 | 2291100.0 | 4.35 |
2021-02-11 | 4.54 | 4.17 | 4.26 | 4.25 | 3130000.0 | 4.25 |
2021-02-10 | 4.67 | 3.96 | 4.66 | 4.23 | 3889900.0 | 4.23 |
2021-02-09 | 4.75 | 4.13 | 4.35 | 4.49 | 5034900.0 | 4.49 |
2021-02-08 | 4.9 | 3.83 | 3.98 | 4.33 | 15148400.0 | 4.33 |
2021-02-05 | 3.93 | 3.69 | 3.89 | 3.79 | 3141000.0 | 3.79 |
2021-02-04 | 3.88 | 3.46 | 3.56 | 3.85 | 3951700.0 | 3.85 |
2021-02-03 | 3.57 | 3.35 | 3.48 | 3.57 | 2142500.0 | 3.57 |
2021-02-02 | 3.83 | 3.36 | 3.62 | 3.4 | 3291200.0 | 3.4 |
2021-02-01 | 3.58 | 3.33 | 3.41 | 3.5 | 2180900.0 | 3.5 |
2021-01-29 | 3.83 | 3.21 | 3.71 | 3.34 | 4080300.0 | 3.34 |
2021-01-28 | 4.09 | 3.53 | 3.93 | 3.65 | 4775600.0 | 3.65 |
2021-01-27 | 4.69 | 3.5 | 3.83 | 3.9 | 9403700.0 | 3.9 |
2021-01-26 | 4.24 | 3.84 | 4.08 | 4.12 | 5801600.0 | 4.12 |
2021-01-25 | 4.47 | 3.46 | 3.63 | 3.94 | 15193700.0 | 3.94 |
2021-01-22 | 3.47 | 3.01 | 3.05 | 3.39 | 5873000.0 | 3.39 |
2021-01-21 | 3.2 | 2.93 | 3.17 | 3.17 | 4070800.0 | 3.17 |
2021-01-20 | 3.27 | 2.91 | 2.98 | 3.12 | 6630500.0 | 3.12 |
2021-01-19 | 2.98 | 2.77 | 2.98 | 2.91 | 3366800.0 | 2.91 |
2021-01-15 | 3.1 | 2.76 | 3.09 | 2.88 | 3799700.0 | 2.88 |
2021-01-14 | 3.15 | 2.97 | 3.1 | 3.03 | 3616100.0 | 3.03 |
2021-01-13 | 3.21 | 2.9 | 3.21 | 3.13 | 5693500.0 | 3.13 |
2021-01-12 | 3.34 | 2.82 | 3.06 | 3.15 | 9939000.0 | 3.15 |
2021-01-11 | 3.27 | 2.51 | 2.52 | 3.0 | 23167300.0 | 3.0 |
2021-01-08 | 2.6 | 2.25 | 2.51 | 2.42 | 6150000.0 | 2.42 |
2021-01-07 | 2.63 | 2.05 | 2.08 | 2.49 | 16152300.0 | 2.49 |
2021-01-06 | 2.29 | 1.96 | 2.2 | 2.01 | 4661700.0 | 2.01 |
2021-01-05 | 2.18 | 1.95 | 2.0 | 2.07 | 4898400.0 | 2.07 |
2021-01-04 | 1.95 | 1.83 | 1.84 | 1.89 | 1993500.0 | 1.89 |
2020-12-31 | 2.01 | 1.79 | 2.01 | 1.8 | 3914900.0 | 1.8 |
2020-12-30 | 2.04 | 1.95 | 1.97 | 1.99 | 2241200.0 | 1.99 |
2020-12-29 | 2.04 | 1.82 | 2.01 | 1.93 | 4593900.0 | 1.93 |
2020-12-28 | 2.2 | 1.96 | 2.12 | 2.03 | 5775500.0 | 2.03 |
2020-12-24 | 2.5 | 2.0 | 2.49 | 2.06 | 13069900.0 | 2.06 |
2020-12-23 | 2.73 | 1.95 | 2.0 | 2.54 | 35346900.0 | 2.54 |
2020-12-22 | 1.93 | 1.75 | 1.76 | 1.86 | 11178700.0 | 1.86 |
2020-12-21 | 1.8 | 1.72 | 1.75 | 1.77 | 2412200.0 | 1.77 |
2020-12-18 | 1.82 | 1.74 | 1.78 | 1.79 | 1345300.0 | 1.79 |
2020-12-17 | 1.87 | 1.73 | 1.75 | 1.75 | 2229300.0 | 1.75 |
2020-12-16 | 1.81 | 1.71 | 1.8 | 1.74 | 1698000.0 | 1.74 |
2020-12-15 | 1.89 | 1.78 | 1.78 | 1.79 | 3490900.0 | 1.79 |
2020-12-14 | 1.81 | 1.72 | 1.75 | 1.76 | 2116700.0 | 1.76 |
2020-12-11 | 1.76 | 1.71 | 1.75 | 1.74 | 1086700.0 | 1.74 |
2020-12-10 | 1.78 | 1.73 | 1.78 | 1.74 | 2103300.0 | 1.74 |
2020-12-09 | 1.86 | 1.76 | 1.81 | 1.77 | 2751500.0 | 1.77 |
2020-12-08 | 1.82 | 1.79 | 1.82 | 1.79 | 1308300.0 | 1.79 |
2020-12-07 | 1.88 | 1.81 | 1.84 | 1.81 | 1953900.0 | 1.81 |
2020-12-04 | 1.85 | 1.78 | 1.85 | 1.84 | 2110900.0 | 1.84 |
2020-12-03 | 1.9 | 1.82 | 1.84 | 1.83 | 3065400.0 | 1.83 |
2020-12-02 | 1.92 | 1.75 | 1.84 | 1.82 | 6491000.0 | 1.82 |
2020-12-01 | 1.98 | 1.85 | 1.97 | 1.87 | 2665000.0 | 1.87 |
2020-11-30 | 2.03 | 1.83 | 2.01 | 1.93 | 3915000.0 | 1.93 |
2020-11-27 | 2.11 | 1.98 | 2.09 | 2.03 | 3021000.0 | 2.03 |
2020-11-25 | 2.12 | 1.98 | 2.05 | 2.03 | 4278000.0 | 2.03 |
2020-11-24 | 2.49 | 2.01 | 2.36 | 2.09 | 12900200.0 | 2.09 |
2020-11-23 | 2.47 | 1.96 | 1.97 | 2.3 | 11262900.0 | 2.3 |
2020-11-20 | 2.02 | 1.91 | 1.97 | 1.95 | 1036900.0 | 1.95 |
2020-11-19 | 1.99 | 1.91 | 1.94 | 1.95 | 856200.0 | 1.95 |
2020-11-18 | 2.03 | 1.9 | 1.96 | 1.96 | 1511600.0 | 1.96 |
2020-11-17 | 2.18 | 1.94 | 2.07 | 1.95 | 4631200.0 | 1.95 |
2020-11-16 | 2.08 | 2.01 | 2.06 | 2.05 | 958700.0 | 2.05 |
2020-11-13 | 2.13 | 2.03 | 2.13 | 2.04 | 727300.0 | 2.04 |
2020-11-12 | 2.16 | 2.08 | 2.15 | 2.12 | 652700.0 | 2.12 |
2020-11-11 | 2.2 | 2.14 | 2.15 | 2.18 | 465200.0 | 2.18 |
2020-11-10 | 2.33 | 2.11 | 2.32 | 2.14 | 1025500.0 | 2.14 |
2020-11-09 | 2.44 | 2.24 | 2.28 | 2.34 | 844400.0 | 2.34 |
2020-11-06 | 2.22 | 2.11 | 2.2 | 2.15 | 832500.0 | 2.15 |
2020-11-05 | 2.35 | 2.18 | 2.19 | 2.2 | 1257900.0 | 2.2 |
2020-11-04 | 2.34 | 2.14 | 2.33 | 2.15 | 801600.0 | 2.15 |
2020-11-03 | 2.46 | 2.33 | 2.46 | 2.34 | 335000.0 | 2.34 |
2020-11-02 | 2.41 | 2.32 | 2.35 | 2.38 | 677700.0 | 2.38 |
2020-10-30 | 2.42 | 2.26 | 2.42 | 2.31 | 341400.0 | 2.31 |
2020-10-29 | 2.52 | 2.15 | 2.21 | 2.4 | 831300.0 | 2.4 |
2020-10-28 | 2.38 | 2.2 | 2.38 | 2.21 | 770800.0 | 2.21 |
2020-10-27 | 2.55 | 2.35 | 2.55 | 2.42 | 976000.0 | 2.42 |
2020-10-26 | 2.55 | 2.37 | 2.55 | 2.44 | 652400.0 | 2.44 |
2020-10-23 | 2.56 | 2.44 | 2.5 | 2.55 | 256900.0 | 2.55 |
2020-10-22 | 2.56 | 2.46 | 2.55 | 2.48 | 287200.0 | 2.48 |
2020-10-21 | 2.56 | 2.45 | 2.51 | 2.5 | 433000.0 | 2.5 |
2020-10-20 | 2.55 | 2.48 | 2.55 | 2.48 | 378700.0 | 2.48 |
2020-10-19 | 2.6 | 2.52 | 2.57 | 2.54 | 286500.0 | 2.54 |
2020-10-16 | 2.65 | 2.55 | 2.63 | 2.56 | 344400.0 | 2.56 |
2020-10-15 | 2.65 | 2.55 | 2.65 | 2.61 | 603600.0 | 2.61 |
2020-10-14 | 2.76 | 2.65 | 2.72 | 2.66 | 497300.0 | 2.66 |
2020-10-13 | 3.18 | 2.65 | 2.79 | 2.7 | 3565200.0 | 2.7 |
2020-10-12 | 2.9 | 2.75 | 2.87 | 2.78 | 563900.0 | 2.78 |
2020-10-09 | 2.91 | 2.84 | 2.87 | 2.87 | 255800.0 | 2.87 |
2020-10-08 | 2.91 | 2.82 | 2.87 | 2.88 | 382400.0 | 2.88 |
2020-10-07 | 2.87 | 2.82 | 2.85 | 2.83 | 268800.0 | 2.83 |
2020-10-06 | 2.9 | 2.78 | 2.81 | 2.78 | 614000.0 | 2.78 |
2020-10-05 | 2.89 | 2.77 | 2.77 | 2.84 | 481100.0 | 2.84 |
2020-10-02 | 2.87 | 2.76 | 2.8 | 2.77 | 637500.0 | 2.77 |
2020-10-01 | 2.94 | 2.83 | 2.88 | 2.88 | 736300.0 | 2.88 |
2020-09-30 | 3.38 | 2.85 | 3.24 | 2.95 | 5145800.0 | 2.95 |
2020-09-29 | 3.28 | 2.97 | 3.03 | 3.07 | 1962100.0 | 3.07 |
2020-09-28 | 3.08 | 2.87 | 2.95 | 3.02 | 788200.0 | 3.02 |
2020-09-25 | 2.91 | 2.73 | 2.75 | 2.88 | 434800.0 | 2.88 |
2020-09-24 | 2.86 | 2.61 | 2.69 | 2.74 | 552600.0 | 2.74 |
2020-09-23 | 3.04 | 2.68 | 3.02 | 2.7 | 867900.0 | 2.7 |
2020-09-22 | 3.1 | 2.97 | 3.03 | 2.98 | 545500.0 | 2.98 |
2020-09-21 | 3.15 | 3.03 | 3.06 | 3.03 | 509800.0 | 3.03 |
2020-09-18 | 3.24 | 3.03 | 3.03 | 3.18 | 816200.0 | 3.18 |
2020-09-17 | 3.16 | 3.01 | 3.11 | 3.05 | 650500.0 | 3.05 |
2020-09-16 | 3.27 | 2.99 | 3.06 | 3.07 | 939200.0 | 3.07 |
2020-09-15 | 3.58 | 3.1 | 3.16 | 3.27 | 2541900.0 | 3.27 |
2020-09-14 | 3.17 | 3.06 | 3.13 | 3.14 | 443900.0 | 3.14 |
2020-09-11 | 3.13 | 2.99 | 3.05 | 3.02 | 557300.0 | 3.02 |
2020-09-10 | 3.23 | 3.05 | 3.18 | 3.06 | 439300.0 | 3.06 |
2020-09-09 | 3.27 | 3.02 | 3.07 | 3.17 | 751200.0 | 3.17 |
2020-09-08 | 3.19 | 2.98 | 3.08 | 3.03 | 616000.0 | 3.03 |
2020-09-04 | 3.28 | 2.95 | 3.21 | 3.12 | 762900.0 | 3.12 |
2020-09-03 | 3.56 | 3.17 | 3.52 | 3.21 | 1279600.0 | 3.21 |
2020-09-02 | 3.66 | 3.51 | 3.66 | 3.54 | 736300.0 | 3.54 |
2020-09-01 | 3.71 | 3.57 | 3.64 | 3.68 | 453100.0 | 3.68 |
2020-08-31 | 3.78 | 3.58 | 3.7 | 3.64 | 618000.0 | 3.64 |
2020-08-28 | 3.89 | 3.64 | 3.72 | 3.7 | 846400.0 | 3.7 |
2020-08-27 | 3.87 | 3.62 | 3.77 | 3.68 | 1073800.0 | 3.68 |
2020-08-26 | 4.27 | 3.52 | 3.67 | 3.89 | 4736700.0 | 3.89 |
2020-08-25 | 3.7 | 3.44 | 3.5 | 3.63 | 532600.0 | 3.63 |
2020-08-24 | 3.84 | 3.46 | 3.82 | 3.5 | 1012500.0 | 3.5 |
2020-08-21 | 3.94 | 3.63 | 3.64 | 3.7 | 881500.0 | 3.7 |
2020-08-20 | 3.83 | 3.64 | 3.83 | 3.72 | 1033800.0 | 3.72 |
2020-08-19 | 4.58 | 3.8 | 4.03 | 3.85 | 7960900.0 | 3.85 |
2020-08-18 | 4.09 | 3.3 | 3.32 | 3.94 | 5595100.0 | 3.94 |
2020-08-17 | 3.39 | 3.21 | 3.3 | 3.34 | 675900.0 | 3.34 |
2020-08-14 | 3.42 | 3.26 | 3.37 | 3.3 | 733200.0 | 3.3 |
2020-08-13 | 3.69 | 3.25 | 3.4 | 3.37 | 3695900.0 | 3.37 |
2020-08-12 | 3.24 | 3.07 | 3.18 | 3.18 | 713300.0 | 3.18 |
2020-08-11 | 3.44 | 3.16 | 3.3 | 3.18 | 1092600.0 | 3.18 |
2020-08-10 | 3.52 | 3.25 | 3.25 | 3.3 | 990000.0 | 3.3 |
2020-08-07 | 3.34 | 3.14 | 3.18 | 3.31 | 683700.0 | 3.31 |
2020-08-06 | 3.43 | 2.87 | 2.97 | 3.23 | 1347100.0 | 3.23 |
2020-08-05 | 3.35 | 3.15 | 3.18 | 3.22 | 946500.0 | 3.22 |
2020-08-04 | 3.32 | 3.16 | 3.27 | 3.21 | 624700.0 | 3.21 |
2020-08-03 | 3.42 | 3.04 | 3.1 | 3.28 | 1694400.0 | 3.28 |
2020-07-31 | 3.2 | 3.0 | 3.1 | 3.08 | 496100.0 | 3.08 |
2020-07-30 | 3.19 | 2.95 | 3.04 | 3.16 | 727600.0 | 3.16 |
2020-07-29 | 3.07 | 2.86 | 2.93 | 3.05 | 979400.0 | 3.05 |
2020-07-28 | 3.02 | 2.84 | 2.94 | 2.92 | 733200.0 | 2.92 |
2020-07-27 | 3.11 | 2.87 | 3.08 | 2.97 | 973200.0 | 2.97 |
2020-07-24 | 3.31 | 3.02 | 3.31 | 3.06 | 1147100.0 | 3.06 |
2020-07-23 | 3.45 | 3.23 | 3.45 | 3.32 | 822900.0 | 3.32 |
2020-07-22 | 3.49 | 3.28 | 3.4 | 3.39 | 832100.0 | 3.39 |
2020-07-21 | 3.56 | 3.26 | 3.28 | 3.5 | 1150200.0 | 3.5 |
2020-07-20 | 3.33 | 3.2 | 3.3 | 3.27 | 660400.0 | 3.27 |
2020-07-17 | 3.42 | 3.21 | 3.36 | 3.32 | 954900.0 | 3.32 |
2020-07-16 | 3.39 | 3.07 | 3.09 | 3.32 | 1891400.0 | 3.32 |
2020-07-15 | 3.29 | 3.06 | 3.25 | 3.16 | 1439700.0 | 3.16 |
2020-07-14 | 3.28 | 3.04 | 3.18 | 3.2 | 1193000.0 | 3.2 |
2020-07-13 | 3.63 | 3.11 | 3.55 | 3.16 | 2191500.0 | 3.16 |
2020-07-10 | 3.55 | 3.24 | 3.37 | 3.54 | 1615100.0 | 3.54 |
2020-07-09 | 3.94 | 3.17 | 3.9 | 3.36 | 4508700.0 | 3.36 |
2020-07-08 | 4.29 | 3.52 | 3.55 | 3.86 | 11132400.0 | 3.86 |
2020-07-07 | 3.64 | 2.87 | 2.87 | 3.42 | 6712400.0 | 3.42 |
2020-07-06 | 2.95 | 2.81 | 2.81 | 2.92 | 830900.0 | 2.92 |
2020-07-02 | 3.07 | 2.82 | 3.0 | 2.84 | 1308300.0 | 2.84 |
2020-07-01 | 3.14 | 2.76 | 2.8 | 2.96 | 3095000.0 | 2.96 |
2020-06-30 | 2.85 | 2.71 | 2.8 | 2.82 | 1025500.0 | 2.82 |
2020-06-29 | 2.88 | 2.73 | 2.82 | 2.79 | 828900.0 | 2.79 |
2020-06-26 | 2.89 | 2.73 | 2.83 | 2.84 | 3876800.0 | 2.84 |
2020-06-25 | 2.97 | 2.69 | 2.86 | 2.88 | 1413600.0 | 2.88 |
2020-06-24 | 2.94 | 2.45 | 2.75 | 2.88 | 2127400.0 | 2.88 |
2020-06-23 | 2.8 | 2.53 | 2.66 | 2.75 | 1506400.0 | 2.75 |
2020-06-22 | 2.85 | 2.28 | 2.41 | 2.61 | 3112300.0 | 2.61 |
2020-06-19 | 2.68 | 2.37 | 2.68 | 2.37 | 2371500.0 | 2.37 |
2020-06-18 | 2.75 | 2.53 | 2.6 | 2.63 | 2513800.0 | 2.63 |
2020-06-17 | 3.51 | 2.71 | 3.51 | 2.73 | 26637700.0 | 2.73 |
2020-06-16 | 2.31 | 2.13 | 2.19 | 2.21 | 1024400.0 | 2.21 |
2020-06-15 | 2.19 | 2.03 | 2.06 | 2.16 | 1008100.0 | 2.16 |
2020-06-12 | 2.21 | 2.0 | 2.15 | 2.12 | 1125000.0 | 2.12 |
2020-06-11 | 2.29 | 2.0 | 2.2 | 2.02 | 1717800.0 | 2.02 |
2020-06-10 | 2.74 | 2.35 | 2.71 | 2.42 | 4052900.0 | 2.42 |
2020-06-09 | 3.67 | 2.0 | 2.3 | 3.13 | 11063200.0 | 3.13 |
2020-06-08 | 2.38 | 2.12 | 2.37 | 2.32 | 2494100.0 | 2.32 |
2020-06-05 | 2.38 | 1.88 | 1.94 | 2.34 | 4187200.0 | 2.34 |
2020-06-04 | 1.98 | 1.87 | 1.9 | 1.94 | 1264600.0 | 1.94 |
2020-06-03 | 1.94 | 1.86 | 1.91 | 1.94 | 891600.0 | 1.94 |
2020-06-02 | 1.93 | 1.84 | 1.89 | 1.91 | 1154100.0 | 1.91 |
2020-06-01 | 1.95 | 1.83 | 1.95 | 1.87 | 1080600.0 | 1.87 |
2020-05-29 | 1.99 | 1.85 | 1.95 | 1.93 | 1043300.0 | 1.93 |
2020-05-28 | 2.02 | 1.86 | 1.92 | 1.95 | 1471400.0 | 1.95 |
2020-05-27 | 1.95 | 1.82 | 1.9 | 1.92 | 743000.0 | 1.92 |
2020-05-26 | 1.99 | 1.82 | 1.9 | 1.87 | 1476500.0 | 1.87 |
2020-05-22 | 1.95 | 1.78 | 1.83 | 1.91 | 1186100.0 | 1.91 |
2020-05-21 | 1.89 | 1.78 | 1.89 | 1.85 | 882200.0 | 1.85 |
2020-05-20 | 1.97 | 1.85 | 1.91 | 1.88 | 1429800.0 | 1.88 |
2020-05-19 | 2.08 | 1.89 | 2.06 | 1.95 | 2221000.0 | 1.95 |
2020-05-18 | 1.99 | 1.86 | 1.93 | 1.89 | 1036600.0 | 1.89 |
2020-05-15 | 1.93 | 1.78 | 1.89 | 1.84 | 980900.0 | 1.84 |
2020-05-14 | 1.91 | 1.69 | 1.85 | 1.88 | 1285000.0 | 1.88 |
2020-05-13 | 1.96 | 1.76 | 1.95 | 1.87 | 1407100.0 | 1.87 |
2020-05-12 | 2.1 | 1.9 | 2.07 | 1.92 | 1655800.0 | 1.92 |
2020-05-11 | 2.11 | 2.0 | 2.11 | 2.07 | 1134600.0 | 2.07 |
2020-05-08 | 2.19 | 1.99 | 2.05 | 2.13 | 2139700.0 | 2.13 |
2020-05-07 | 2.17 | 1.99 | 2.12 | 2.01 | 1600000.0 | 2.01 |
2020-05-06 | 2.55 | 2.16 | 2.38 | 2.2 | 3807500.0 | 2.2 |
2020-05-05 | 2.59 | 2.35 | 2.36 | 2.4 | 2199400.0 | 2.4 |
2020-05-04 | 2.32 | 2.1 | 2.24 | 2.3 | 1292500.0 | 2.3 |
2020-05-01 | 2.23 | 2.1 | 2.19 | 2.19 | 825200.0 | 2.19 |
2020-04-30 | 2.34 | 2.06 | 2.15 | 2.23 | 1642200.0 | 2.23 |
2020-04-29 | 2.4 | 2.12 | 2.38 | 2.18 | 2103400.0 | 2.18 |
2020-04-28 | 2.45 | 2.21 | 2.28 | 2.32 | 1741200.0 | 2.32 |
2020-04-27 | 2.41 | 1.91 | 2.1 | 2.31 | 3809200.0 | 2.31 |
2020-04-24 | 2.35 | 2.15 | 2.34 | 2.26 | 2188200.0 | 2.26 |
2020-04-23 | 2.4 | 1.8 | 1.99 | 2.31 | 6828600.0 | 2.31 |
2020-04-22 | 2.74 | 2.03 | 2.69 | 2.18 | 14387000.0 | 2.18 |
2020-04-21 | 4.17 | 2.45 | 2.73 | 2.67 | 123722000.0 | 2.67 |
2020-04-20 | 1.07 | 0.92 | 1.0 | 1.04 | 508600.0 | 1.04 |
2020-04-17 | 0.99 | 0.88 | 0.95 | 0.99 | 238500.0 | 0.99 |
2020-04-16 | 0.95 | 0.89 | 0.93 | 0.94 | 263200.0 | 0.94 |
2020-04-15 | 0.98 | 0.87 | 0.97 | 0.94 | 446900.0 | 0.94 |
2020-04-14 | 0.99 | 0.89 | 0.9 | 0.98 | 405900.0 | 0.98 |
2020-04-13 | 0.92 | 0.86 | 0.92 | 0.9 | 208700.0 | 0.9 |
2020-04-09 | 0.95 | 0.82 | 0.83 | 0.94 | 1104800.0 | 0.94 |
2020-04-08 | 0.83 | 0.76 | 0.83 | 0.82 | 517700.0 | 0.82 |
2020-04-07 | 0.82 | 0.73 | 0.75 | 0.81 | 725900.0 | 0.81 |
2020-04-06 | 0.73 | 0.64 | 0.65 | 0.73 | 654600.0 | 0.73 |
2020-04-03 | 0.7 | 0.61 | 0.64 | 0.62 | 584000.0 | 0.62 |
2020-04-02 | 0.75 | 0.63 | 0.67 | 0.68 | 478700.0 | 0.68 |
2020-04-01 | 0.78 | 0.7 | 0.74 | 0.71 | 423700.0 | 0.71 |
2020-03-31 | 0.8 | 0.72 | 0.77 | 0.74 | 296100.0 | 0.74 |
2020-03-30 | 0.83 | 0.7 | 0.81 | 0.75 | 747800.0 | 0.75 |
2020-03-27 | 0.87 | 0.79 | 0.87 | 0.79 | 920600.0 | 0.79 |
2020-03-26 | 0.96 | 0.87 | 0.96 | 0.87 | 1112000.0 | 0.87 |
2020-03-25 | 0.94 | 0.82 | 0.87 | 0.94 | 1300000.0 | 0.94 |
2020-03-24 | 0.9 | 0.81 | 0.88 | 0.88 | 573100.0 | 0.88 |
2020-03-23 | 0.91 | 0.8 | 0.82 | 0.83 | 426900.0 | 0.83 |
2020-03-20 | 0.94 | 0.82 | 0.92 | 0.82 | 487700.0 | 0.82 |
2020-03-19 | 0.92 | 0.81 | 0.82 | 0.91 | 551300.0 | 0.91 |
2020-03-18 | 0.98 | 0.8 | 0.98 | 0.82 | 543100.0 | 0.82 |
2020-03-17 | 0.99 | 0.86 | 0.9 | 0.99 | 561900.0 | 0.99 |
2020-03-16 | 0.95 | 0.9 | 0.94 | 0.9 | 503600.0 | 0.9 |
2020-03-13 | 1.08 | 0.93 | 1.01 | 1.04 | 580900.0 | 1.04 |
2020-03-12 | 1.08 | 0.9 | 1.0 | 0.92 | 841900.0 | 0.92 |
2020-03-11 | 1.18 | 1.07 | 1.13 | 1.09 | 461700.0 | 1.09 |
2020-03-10 | 1.2 | 1.1 | 1.2 | 1.14 | 367800.0 | 1.14 |
2020-03-09 | 1.12 | 1.02 | 1.1 | 1.09 | 618900.0 | 1.09 |
2020-03-06 | 1.28 | 1.16 | 1.28 | 1.2 | 1112900.0 | 1.2 |
2020-03-05 | 1.36 | 1.26 | 1.34 | 1.3 | 668100.0 | 1.3 |
2020-03-04 | 1.43 | 1.31 | 1.4 | 1.33 | 720100.0 | 1.33 |
2020-03-03 | 1.64 | 1.39 | 1.63 | 1.4 | 2026800.0 | 1.4 |
2020-03-02 | 1.42 | 1.33 | 1.4 | 1.37 | 917100.0 | 1.37 |
2020-02-28 | 1.47 | 1.33 | 1.47 | 1.37 | 793300.0 | 1.37 |
2020-02-27 | 1.58 | 1.43 | 1.53 | 1.47 | 1127900.0 | 1.47 |
2020-02-26 | 1.69 | 1.52 | 1.69 | 1.62 | 798200.0 | 1.62 |
2020-02-25 | 1.71 | 1.58 | 1.7 | 1.59 | 450500.0 | 1.59 |
2020-02-24 | 1.84 | 1.65 | 1.8 | 1.67 | 863200.0 | 1.67 |
2020-02-21 | 1.97 | 1.84 | 1.88 | 1.84 | 482800.0 | 1.84 |
2020-02-20 | 2.04 | 1.84 | 1.9 | 1.88 | 722800.0 | 1.88 |
2020-02-19 | 1.93 | 1.74 | 1.76 | 1.9 | 428000.0 | 1.9 |
2020-02-18 | 1.8 | 1.73 | 1.77 | 1.76 | 344100.0 | 1.76 |