名前 | Olympic Steel Inc. Common Stock |
ティッカー | ZEUS |
国 | United States |
上場年 | 1994.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.39 | 15.79 | 15.8 | 16.3 | 86900.0 | 16.3 |
2021-02-12 | 15.92 | 15.29 | 15.29 | 15.77 | 34400.0 | 15.77 |
2021-02-11 | 15.66 | 15.08 | 15.26 | 15.6 | 40900.0 | 15.6 |
2021-02-10 | 15.67 | 14.97 | 15.55 | 15.03 | 44100.0 | 15.03 |
2021-02-09 | 15.54 | 15.12 | 15.45 | 15.45 | 34000.0 | 15.45 |
2021-02-08 | 15.66 | 15.15 | 15.66 | 15.39 | 31000.0 | 15.39 |
2021-02-05 | 15.71 | 14.87 | 15.45 | 15.55 | 59100.0 | 15.55 |
2021-02-04 | 15.36 | 14.23 | 14.23 | 15.33 | 47800.0 | 15.33 |
2021-02-03 | 14.8 | 14.22 | 14.73 | 14.23 | 44900.0 | 14.23 |
2021-02-02 | 14.97 | 14.43 | 14.74 | 14.91 | 42300.0 | 14.91 |
2021-02-01 | 14.72 | 13.75 | 13.75 | 14.71 | 47800.0 | 14.71 |
2021-01-29 | 14.35 | 13.38 | 14.05 | 13.65 | 52800.0 | 13.65 |
2021-01-28 | 14.73 | 13.86 | 14.25 | 14.11 | 42300.0 | 14.11 |
2021-01-27 | 14.9 | 14.02 | 14.63 | 14.43 | 47900.0 | 14.43 |
2021-01-26 | 15.38 | 14.66 | 15.38 | 15.25 | 30200.0 | 15.25 |
2021-01-25 | 15.64 | 14.51 | 15.64 | 15.09 | 31900.0 | 15.09 |
2021-01-22 | 15.74 | 15.13 | 15.16 | 15.66 | 30800.0 | 15.66 |
2021-01-21 | 16.0 | 15.34 | 16.0 | 15.45 | 32700.0 | 15.45 |
2021-01-20 | 16.23 | 14.99 | 15.24 | 16.11 | 39000.0 | 16.11 |
2021-01-19 | 15.48 | 14.93 | 15.18 | 15.09 | 38300.0 | 15.09 |
2021-01-15 | 15.75 | 15.01 | 15.75 | 15.11 | 33300.0 | 15.11 |
2021-01-14 | 16.26 | 15.19 | 15.19 | 16.04 | 40900.0 | 16.04 |
2021-01-13 | 15.66 | 15.15 | 15.66 | 15.22 | 34600.0 | 15.22 |
2021-01-12 | 15.93 | 15.24 | 15.51 | 15.74 | 44000.0 | 15.74 |
2021-01-11 | 15.89 | 14.67 | 14.76 | 15.59 | 41200.0 | 15.59 |
2021-01-08 | 16.05 | 14.56 | 16.05 | 15.02 | 33200.0 | 15.02 |
2021-01-07 | 16.65 | 15.68 | 16.41 | 16.1 | 52200.0 | 16.1 |
2021-01-06 | 16.47 | 14.94 | 15.21 | 16.3 | 80100.0 | 16.3 |
2021-01-05 | 15.19 | 14.06 | 14.06 | 15.04 | 73900.0 | 15.04 |
2021-01-04 | 14.25 | 13.46 | 13.53 | 14.15 | 47600.0 | 14.15 |
2020-12-31 | 13.89 | 13.29 | 13.45 | 13.33 | 36300.0 | 13.33 |
2020-12-30 | 13.74 | 13.1 | 13.1 | 13.49 | 23400.0 | 13.49 |
2020-12-29 | 13.43 | 13.02 | 13.16 | 13.15 | 32300.0 | 13.15 |
2020-12-28 | 14.16 | 13.08 | 13.78 | 13.24 | 78800.0 | 13.24 |
2020-12-24 | 13.92 | 13.59 | 13.74 | 13.75 | 15700.0 | 13.75 |
2020-12-23 | 13.83 | 13.0 | 13.1 | 13.62 | 28900.0 | 13.62 |
2020-12-22 | 13.46 | 13.02 | 13.46 | 13.15 | 41000.0 | 13.15 |
2020-12-21 | 13.69 | 13.46 | 13.49 | 13.47 | 47500.0 | 13.47 |
2020-12-18 | 15.2 | 13.91 | 15.2 | 13.95 | 130200.0 | 13.95 |
2020-12-17 | 15.79 | 14.54 | 15.79 | 15.2 | 97800.0 | 15.2 |
2020-12-16 | 16.19 | 15.59 | 16.16 | 15.96 | 27900.0 | 15.96 |
2020-12-15 | 16.38 | 15.72 | 15.9 | 15.95 | 42300.0 | 15.95 |
2020-12-14 | 16.25 | 15.37 | 15.37 | 15.59 | 33500.0 | 15.59 |
2020-12-11 | 15.9 | 14.87 | 15.34 | 15.13 | 22500.0 | 15.13 |
2020-12-10 | 15.99 | 14.82 | 15.8 | 15.62 | 32800.0 | 15.62 |
2020-12-09 | 16.49 | 15.62 | 16.25 | 15.75 | 29400.0 | 15.75 |
2020-12-08 | 16.2 | 15.73 | 15.88 | 16.12 | 36700.0 | 16.12 |
2020-12-07 | 16.09 | 15.51 | 15.73 | 15.66 | 19600.0 | 15.66 |
2020-12-04 | 16.19 | 15.11 | 15.4 | 15.95 | 33500.0 | 15.95 |
2020-12-03 | 15.5 | 15.14 | 15.33 | 15.16 | 13600.0 | 15.16 |
2020-12-02 | 15.5 | 14.36 | 14.83 | 15.3 | 22400.0 | 15.3 |
2020-12-01 | 15.35 | 14.22 | 15.35 | 15.03 | 34800.0 | 15.03 |
2020-11-30 | 15.27 | 14.56 | 15.24 | 14.84 | 36000.0 | 14.84 |
2020-11-27 | 15.8 | 15.01 | 15.26 | 15.59 | 20800.0 | 15.57 |
2020-11-25 | 15.55 | 15.02 | 15.5 | 15.26 | 29100.0 | 15.24 |
2020-11-24 | 15.95 | 14.61 | 14.92 | 15.8 | 71200.0 | 15.78 |
2020-11-23 | 14.92 | 14.39 | 14.45 | 14.92 | 32800.0 | 14.9 |
2020-11-20 | 14.33 | 14.07 | 14.11 | 14.19 | 17700.0 | 14.17 |
2020-11-19 | 14.42 | 14.06 | 14.31 | 14.34 | 8700.0 | 14.32 |
2020-11-18 | 14.85 | 14.02 | 14.51 | 14.53 | 41600.0 | 14.51 |
2020-11-17 | 14.47 | 13.34 | 13.34 | 14.17 | 21900.0 | 14.15 |
2020-11-16 | 14.1 | 13.17 | 13.46 | 13.93 | 22400.0 | 13.91 |
2020-11-13 | 13.4 | 12.83 | 12.86 | 13.28 | 26100.0 | 13.26 |
2020-11-12 | 13.2 | 12.28 | 12.78 | 12.47 | 15400.0 | 12.45 |
2020-11-11 | 13.5 | 12.67 | 13.47 | 12.94 | 20400.0 | 12.92 |
2020-11-10 | 13.48 | 13.0 | 13.19 | 13.46 | 41900.0 | 13.44 |
2020-11-09 | 13.4 | 12.62 | 12.72 | 12.99 | 65100.0 | 12.97 |
2020-11-06 | 12.57 | 12.23 | 12.47 | 12.28 | 21500.0 | 12.26 |
2020-11-05 | 12.6 | 11.94 | 12.2 | 12.47 | 22800.0 | 12.45 |
2020-11-04 | 12.22 | 11.38 | 12.01 | 11.53 | 18800.0 | 11.52 |
2020-11-03 | 12.49 | 11.83 | 12.18 | 12.4 | 20500.0 | 12.38 |
2020-11-02 | 12.1 | 11.42 | 11.84 | 11.98 | 17400.0 | 11.96 |
2020-10-30 | 12.03 | 11.22 | 12.03 | 11.41 | 20000.0 | 11.4 |
2020-10-29 | 11.96 | 11.4 | 11.51 | 11.87 | 20000.0 | 11.85 |
2020-10-28 | 12.13 | 11.23 | 11.72 | 11.47 | 17200.0 | 11.46 |
2020-10-27 | 12.28 | 11.89 | 12.13 | 12.0 | 13400.0 | 11.98 |
2020-10-26 | 12.62 | 12.08 | 12.62 | 12.26 | 31200.0 | 12.24 |
2020-10-23 | 12.79 | 12.3 | 12.3 | 12.71 | 34000.0 | 12.69 |
2020-10-22 | 12.2 | 11.59 | 11.75 | 12.09 | 24200.0 | 12.07 |
2020-10-21 | 11.84 | 11.39 | 11.53 | 11.49 | 10100.0 | 11.48 |
2020-10-20 | 12.33 | 11.36 | 11.97 | 11.62 | 33900.0 | 11.61 |
2020-10-19 | 12.36 | 11.85 | 12.05 | 11.9 | 19700.0 | 11.88 |
2020-10-16 | 12.1 | 11.55 | 11.55 | 11.98 | 17600.0 | 11.96 |
2020-10-15 | 11.87 | 11.53 | 11.87 | 11.56 | 20800.0 | 11.55 |
2020-10-14 | 12.64 | 11.78 | 12.6 | 11.97 | 35000.0 | 11.95 |
2020-10-13 | 12.91 | 12.37 | 12.37 | 12.72 | 32900.0 | 12.7 |
2020-10-12 | 12.67 | 12.31 | 12.41 | 12.58 | 23300.0 | 12.56 |
2020-10-09 | 12.78 | 12.24 | 12.68 | 12.28 | 34700.0 | 12.26 |
2020-10-08 | 13.15 | 12.0 | 13.15 | 12.54 | 63200.0 | 12.52 |
2020-10-07 | 13.23 | 11.16 | 11.16 | 12.86 | 143400.0 | 12.84 |
2020-10-06 | 12.1 | 10.84 | 11.94 | 10.89 | 40500.0 | 10.88 |
2020-10-05 | 12.2 | 11.78 | 11.82 | 11.86 | 64000.0 | 11.84 |
2020-10-02 | 12.0 | 11.42 | 11.42 | 11.83 | 37500.0 | 11.81 |
2020-10-01 | 11.76 | 11.07 | 11.34 | 11.63 | 25500.0 | 11.62 |
2020-09-30 | 11.6 | 11.06 | 11.2 | 11.36 | 71700.0 | 11.35 |
2020-09-29 | 11.89 | 10.87 | 11.65 | 10.99 | 39500.0 | 10.98 |
2020-09-28 | 11.86 | 11.42 | 11.62 | 11.79 | 50400.0 | 11.77 |
2020-09-25 | 11.35 | 11.02 | 11.08 | 11.29 | 22000.0 | 11.28 |
2020-09-24 | 11.75 | 11.23 | 11.75 | 11.31 | 38200.0 | 11.3 |
2020-09-23 | 12.21 | 11.67 | 11.98 | 11.75 | 46100.0 | 11.73 |
2020-09-22 | 12.02 | 11.43 | 11.61 | 11.93 | 34600.0 | 11.91 |
2020-09-21 | 11.9 | 11.29 | 11.7 | 11.66 | 66300.0 | 11.65 |
2020-09-18 | 12.45 | 11.81 | 12.11 | 12.0 | 138100.0 | 11.98 |
2020-09-17 | 11.99 | 11.7 | 11.71 | 11.97 | 41700.0 | 11.95 |
2020-09-16 | 12.0 | 11.5 | 11.5 | 11.8 | 37700.0 | 11.78 |
2020-09-15 | 11.76 | 11.21 | 11.21 | 11.45 | 32500.0 | 11.44 |
2020-09-14 | 11.26 | 10.95 | 11.0 | 11.21 | 46500.0 | 11.2 |
2020-09-11 | 11.06 | 10.56 | 11.01 | 11.01 | 54400.0 | 11.0 |
2020-09-10 | 11.21 | 10.66 | 10.94 | 11.04 | 45100.0 | 11.03 |
2020-09-09 | 11.25 | 10.85 | 11.25 | 11.02 | 34800.0 | 11.01 |
2020-09-08 | 11.53 | 11.25 | 11.53 | 11.37 | 35900.0 | 11.36 |
2020-09-04 | 11.85 | 11.52 | 11.73 | 11.73 | 28800.0 | 11.71 |
2020-09-03 | 11.8 | 11.09 | 11.61 | 11.64 | 67400.0 | 11.63 |
2020-09-02 | 11.88 | 11.4 | 11.6 | 11.68 | 60100.0 | 11.67 |
2020-09-01 | 11.64 | 10.64 | 11.01 | 11.62 | 61600.0 | 11.61 |
2020-08-31 | 11.21 | 10.94 | 10.94 | 11.0 | 38400.0 | 10.99 |
2020-08-28 | 11.11 | 10.87 | 11.11 | 11.03 | 15300.0 | 11.0 |
2020-08-27 | 11.13 | 10.72 | 10.78 | 10.9 | 22800.0 | 10.87 |
2020-08-26 | 11.12 | 10.44 | 10.44 | 10.8 | 32600.0 | 10.77 |
2020-08-25 | 11.12 | 10.5 | 10.98 | 10.59 | 25200.0 | 10.56 |
2020-08-24 | 11.15 | 10.92 | 11.05 | 10.98 | 36700.0 | 10.95 |
2020-08-21 | 11.36 | 10.62 | 11.36 | 10.8 | 62700.0 | 10.77 |
2020-08-20 | 11.69 | 11.28 | 11.44 | 11.37 | 30200.0 | 11.33 |
2020-08-19 | 11.85 | 11.24 | 11.83 | 11.55 | 36900.0 | 11.51 |
2020-08-18 | 12.15 | 11.47 | 12.15 | 11.7 | 17500.0 | 11.66 |
2020-08-17 | 12.3 | 12.04 | 12.25 | 12.06 | 20900.0 | 12.02 |
2020-08-14 | 12.29 | 11.74 | 11.99 | 12.26 | 26000.0 | 12.22 |
2020-08-13 | 12.25 | 11.99 | 12.24 | 12.08 | 18100.0 | 12.04 |
2020-08-12 | 12.64 | 11.95 | 12.0 | 12.38 | 38400.0 | 12.34 |
2020-08-11 | 12.0 | 11.6 | 11.78 | 11.94 | 61700.0 | 11.9 |
2020-08-10 | 11.67 | 11.15 | 11.25 | 11.51 | 79400.0 | 11.47 |
2020-08-07 | 11.29 | 10.85 | 11.2 | 11.26 | 26300.0 | 11.23 |
2020-08-06 | 11.24 | 10.41 | 10.41 | 11.19 | 25900.0 | 11.16 |
2020-08-05 | 11.41 | 10.74 | 11.02 | 11.2 | 30700.0 | 11.17 |
2020-08-04 | 11.19 | 10.61 | 10.79 | 10.81 | 44000.0 | 10.78 |
2020-08-03 | 11.12 | 10.49 | 10.79 | 10.83 | 73700.0 | 10.8 |
2020-07-31 | 10.73 | 10.03 | 10.48 | 10.58 | 48000.0 | 10.55 |
2020-07-30 | 10.49 | 10.18 | 10.46 | 10.42 | 36200.0 | 10.39 |
2020-07-29 | 10.99 | 10.34 | 10.37 | 10.63 | 33800.0 | 10.6 |
2020-07-28 | 10.56 | 10.2 | 10.38 | 10.28 | 27100.0 | 10.25 |
2020-07-27 | 10.57 | 10.11 | 10.27 | 10.54 | 27500.0 | 10.51 |
2020-07-24 | 10.43 | 10.1 | 10.29 | 10.35 | 30700.0 | 10.32 |
2020-07-23 | 10.69 | 10.11 | 10.11 | 10.35 | 37300.0 | 10.32 |
2020-07-22 | 10.21 | 9.82 | 10.18 | 10.02 | 28300.0 | 9.99 |
2020-07-21 | 10.37 | 9.9 | 9.9 | 10.18 | 47300.0 | 10.15 |
2020-07-20 | 10.19 | 9.71 | 10.19 | 9.87 | 43100.0 | 9.84 |
2020-07-17 | 10.59 | 10.12 | 10.12 | 10.29 | 50100.0 | 10.26 |
2020-07-16 | 10.78 | 10.06 | 10.65 | 10.19 | 35500.0 | 10.16 |
2020-07-15 | 10.97 | 10.58 | 10.83 | 10.66 | 60200.0 | 10.63 |
2020-07-14 | 10.77 | 10.4 | 10.61 | 10.49 | 35500.0 | 10.46 |
2020-07-13 | 10.95 | 10.42 | 10.55 | 10.61 | 52000.0 | 10.58 |
2020-07-10 | 10.5 | 9.82 | 9.82 | 10.33 | 41800.0 | 10.3 |
2020-07-09 | 10.34 | 9.68 | 10.28 | 9.73 | 81600.0 | 9.7 |
2020-07-08 | 10.52 | 10.02 | 10.32 | 10.28 | 36800.0 | 10.25 |
2020-07-07 | 11.06 | 10.38 | 10.67 | 10.42 | 59500.0 | 10.39 |
2020-07-06 | 11.6 | 10.78 | 11.49 | 10.81 | 61600.0 | 10.78 |
2020-07-02 | 11.63 | 11.24 | 11.57 | 11.41 | 59200.0 | 11.37 |
2020-07-01 | 11.93 | 11.02 | 11.66 | 11.27 | 103900.0 | 11.24 |
2020-06-30 | 11.96 | 11.27 | 11.42 | 11.75 | 95700.0 | 11.71 |
2020-06-29 | 11.56 | 10.53 | 10.93 | 11.53 | 69600.0 | 11.49 |
2020-06-26 | 10.79 | 10.21 | 10.66 | 10.79 | 149300.0 | 10.76 |
2020-06-25 | 10.89 | 9.69 | 9.87 | 10.86 | 87100.0 | 10.83 |
2020-06-24 | 10.1 | 9.44 | 9.53 | 9.92 | 68400.0 | 9.89 |
2020-06-23 | 10.26 | 9.76 | 10.06 | 9.76 | 57200.0 | 9.73 |
2020-06-22 | 10.35 | 9.83 | 9.93 | 9.99 | 53500.0 | 9.96 |
2020-06-19 | 10.87 | 9.78 | 10.87 | 9.81 | 121200.0 | 9.78 |
2020-06-18 | 11.07 | 10.38 | 10.38 | 10.79 | 42800.0 | 10.76 |
2020-06-17 | 11.43 | 10.97 | 11.43 | 10.98 | 31700.0 | 10.95 |
2020-06-16 | 12.13 | 11.51 | 12.07 | 11.51 | 105300.0 | 11.47 |
2020-06-15 | 11.83 | 10.48 | 10.48 | 11.46 | 81000.0 | 11.42 |
2020-06-12 | 11.57 | 10.65 | 10.76 | 11.29 | 57000.0 | 11.26 |
2020-06-11 | 11.47 | 10.25 | 11.35 | 10.29 | 74700.0 | 10.26 |
2020-06-10 | 13.49 | 12.04 | 13.49 | 12.12 | 52200.0 | 12.08 |
2020-06-09 | 13.95 | 12.77 | 12.83 | 13.38 | 81600.0 | 13.34 |
2020-06-08 | 13.1 | 12.27 | 12.38 | 13.08 | 120100.0 | 13.04 |
2020-06-05 | 12.38 | 11.6 | 12.07 | 12.32 | 72600.0 | 12.28 |
2020-06-04 | 11.69 | 11.1 | 11.24 | 11.66 | 45600.0 | 11.62 |
2020-06-03 | 11.69 | 11.14 | 11.28 | 11.46 | 98400.0 | 11.42 |
2020-06-02 | 11.36 | 10.97 | 11.05 | 11.04 | 49300.0 | 11.01 |
2020-06-01 | 11.25 | 10.7 | 11.03 | 10.9 | 90100.0 | 10.87 |
2020-05-29 | 11.35 | 9.45 | 10.1 | 11.03 | 156500.0 | 11.0 |
2020-05-28 | 10.77 | 10.03 | 10.76 | 10.16 | 50800.0 | 10.11 |
2020-05-27 | 10.5 | 9.62 | 9.79 | 10.48 | 54600.0 | 10.43 |
2020-05-26 | 9.69 | 9.19 | 9.69 | 9.65 | 41700.0 | 9.6 |
2020-05-22 | 9.35 | 8.98 | 9.26 | 9.33 | 33500.0 | 9.28 |
2020-05-21 | 9.52 | 9.29 | 9.47 | 9.37 | 26800.0 | 9.32 |
2020-05-20 | 9.61 | 9.21 | 9.4 | 9.47 | 45100.0 | 9.42 |
2020-05-19 | 9.39 | 8.97 | 9.39 | 9.04 | 48000.0 | 8.99 |
2020-05-18 | 9.44 | 8.74 | 8.79 | 9.32 | 161300.0 | 9.27 |
2020-05-15 | 8.51 | 8.21 | 8.44 | 8.39 | 40500.0 | 8.35 |
2020-05-14 | 8.52 | 7.87 | 8.48 | 8.29 | 65800.0 | 8.25 |
2020-05-13 | 8.88 | 8.09 | 8.88 | 8.67 | 72800.0 | 8.63 |
2020-05-12 | 9.62 | 8.82 | 9.62 | 8.94 | 62600.0 | 8.89 |
2020-05-11 | 9.75 | 9.12 | 9.49 | 9.62 | 63100.0 | 9.57 |
2020-05-08 | 9.81 | 8.68 | 9.06 | 9.77 | 56700.0 | 9.72 |
2020-05-07 | 9.18 | 8.76 | 8.84 | 8.9 | 44700.0 | 8.85 |
2020-05-06 | 9.39 | 8.6 | 9.26 | 8.69 | 40100.0 | 8.65 |
2020-05-05 | 10.09 | 9.22 | 9.77 | 9.29 | 62900.0 | 9.24 |
2020-05-04 | 10.04 | 9.32 | 10.0 | 9.42 | 57900.0 | 9.37 |
2020-05-01 | 10.34 | 9.55 | 9.93 | 10.04 | 239700.0 | 9.99 |
2020-04-30 | 9.72 | 9.17 | 9.72 | 9.44 | 48600.0 | 9.39 |
2020-04-29 | 9.97 | 9.4 | 9.52 | 9.93 | 125000.0 | 9.88 |
2020-04-28 | 9.37 | 8.75 | 9.35 | 9.21 | 69200.0 | 9.16 |
2020-04-27 | 9.33 | 8.38 | 8.38 | 9.25 | 74400.0 | 9.2 |
2020-04-24 | 8.53 | 8.14 | 8.26 | 8.25 | 40700.0 | 8.21 |
2020-04-23 | 8.4 | 7.97 | 8.05 | 8.03 | 93600.0 | 7.99 |
2020-04-22 | 8.3 | 7.74 | 8.25 | 7.87 | 99700.0 | 7.83 |
2020-04-21 | 8.57 | 8.05 | 8.35 | 8.17 | 66700.0 | 8.13 |
2020-04-20 | 9.48 | 8.36 | 8.86 | 8.51 | 95900.0 | 8.47 |
2020-04-17 | 9.42 | 8.32 | 8.32 | 9.21 | 79600.0 | 9.16 |
2020-04-16 | 8.99 | 8.04 | 8.53 | 8.12 | 153500.0 | 8.08 |
2020-04-15 | 9.24 | 8.28 | 9.21 | 8.29 | 157400.0 | 8.25 |
2020-04-14 | 9.92 | 9.08 | 9.74 | 9.42 | 50400.0 | 9.37 |
2020-04-13 | 10.16 | 9.55 | 10.03 | 9.56 | 37800.0 | 9.51 |
2020-04-09 | 10.22 | 9.13 | 9.3 | 10.09 | 64600.0 | 10.04 |
2020-04-08 | 9.4 | 8.86 | 8.9 | 9.17 | 52900.0 | 9.12 |
2020-04-07 | 9.4 | 8.61 | 9.19 | 8.83 | 71300.0 | 8.79 |
2020-04-06 | 9.7 | 8.88 | 9.51 | 9.06 | 50500.0 | 9.01 |
2020-04-03 | 10.16 | 8.66 | 10.05 | 8.88 | 70200.0 | 8.84 |
2020-04-02 | 10.08 | 9.36 | 9.51 | 10.04 | 34700.0 | 9.99 |
2020-04-01 | 10.34 | 9.31 | 10.14 | 9.47 | 34000.0 | 9.42 |
2020-03-31 | 10.47 | 9.59 | 9.64 | 10.35 | 68900.0 | 10.3 |
2020-03-30 | 9.76 | 8.7 | 8.81 | 9.68 | 73700.0 | 9.63 |
2020-03-27 | 9.33 | 8.7 | 9.33 | 8.7 | 52900.0 | 8.66 |
2020-03-26 | 9.94 | 9.26 | 9.61 | 9.59 | 60500.0 | 9.54 |
2020-03-25 | 10.5 | 9.59 | 10.35 | 9.67 | 48700.0 | 9.62 |
2020-03-24 | 11.08 | 9.97 | 10.92 | 10.33 | 59400.0 | 10.28 |
2020-03-23 | 10.63 | 10.09 | 10.44 | 10.52 | 60700.0 | 10.47 |
2020-03-20 | 10.63 | 9.13 | 9.65 | 10.4 | 97500.0 | 10.35 |
2020-03-19 | 10.2 | 8.67 | 9.0 | 9.6 | 87400.0 | 9.55 |
2020-03-18 | 9.3 | 8.44 | 9.07 | 9.19 | 119300.0 | 9.14 |
2020-03-17 | 10.07 | 8.7 | 9.55 | 9.52 | 89800.0 | 9.47 |
2020-03-16 | 10.02 | 8.57 | 8.57 | 9.53 | 157300.0 | 9.48 |
2020-03-13 | 10.16 | 9.03 | 10.14 | 9.36 | 86200.0 | 9.31 |
2020-03-12 | 10.0 | 9.38 | 9.38 | 9.51 | 100900.0 | 9.46 |
2020-03-11 | 10.61 | 9.64 | 10.16 | 9.88 | 89200.0 | 9.83 |
2020-03-10 | 10.46 | 10.14 | 10.39 | 10.36 | 42700.0 | 10.31 |
2020-03-09 | 11.24 | 10.14 | 11.24 | 10.2 | 49200.0 | 10.15 |
2020-03-06 | 12.86 | 11.88 | 12.4 | 11.91 | 46800.0 | 11.85 |
2020-03-05 | 12.74 | 12.17 | 12.17 | 12.69 | 72800.0 | 12.63 |
2020-03-04 | 13.02 | 12.23 | 12.95 | 12.44 | 39900.0 | 12.38 |
2020-03-03 | 13.22 | 12.42 | 12.42 | 12.86 | 57600.0 | 12.79 |
2020-03-02 | 12.43 | 11.93 | 12.06 | 12.22 | 36400.0 | 12.16 |
2020-02-28 | 12.47 | 11.73 | 11.98 | 12.05 | 68600.0 | 11.99 |
2020-02-27 | 12.84 | 12.17 | 12.8 | 12.3 | 61700.0 | 12.22 |
2020-02-26 | 13.65 | 13.01 | 13.27 | 13.09 | 27600.0 | 13.0 |
2020-02-25 | 13.45 | 12.63 | 13.45 | 13.26 | 57400.0 | 13.17 |
2020-02-24 | 13.57 | 12.32 | 12.69 | 13.56 | 57800.0 | 13.47 |
2020-02-21 | 13.39 | 12.51 | 13.08 | 12.94 | 55900.0 | 12.85 |
2020-02-20 | 13.92 | 12.95 | 13.92 | 13.08 | 40400.0 | 12.99 |
2020-02-19 | 14.18 | 13.84 | 13.97 | 13.97 | 42600.0 | 13.88 |
2020-02-18 | 14.43 | 13.75 | 14.35 | 13.97 | 51500.0 | 13.88 |