名前 | Acacia Research Corporation (Acacia Tech) Common Stock |
ティッカー | ACTG |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.4 | 7.79 | 8.17 | 7.86 | 1426200.0 | 7.86 |
2021-02-12 | 8.08 | 7.44 | 7.92 | 8.0 | 1284000.0 | 8.0 |
2021-02-11 | 8.3 | 7.56 | 8.24 | 7.86 | 1328100.0 | 7.86 |
2021-02-10 | 8.5 | 7.42 | 7.65 | 8.05 | 3002700.0 | 8.05 |
2021-02-09 | 7.94 | 7.18 | 7.2 | 7.49 | 1927200.0 | 7.49 |
2021-02-08 | 7.27 | 6.64 | 7.16 | 7.18 | 1964300.0 | 7.18 |
2021-02-05 | 7.5 | 6.87 | 7.48 | 7.15 | 2070400.0 | 7.15 |
2021-02-04 | 7.7 | 6.9 | 7.32 | 7.3 | 2308700.0 | 7.3 |
2021-02-03 | 7.24 | 6.41 | 6.41 | 7.08 | 2743600.0 | 7.08 |
2021-02-02 | 6.65 | 5.99 | 6.01 | 6.42 | 3220700.0 | 6.42 |
2021-02-01 | 6.14 | 5.7 | 5.77 | 5.98 | 904100.0 | 5.98 |
2021-01-29 | 6.05 | 5.56 | 5.71 | 5.6 | 949600.0 | 5.6 |
2021-01-28 | 5.71 | 5.41 | 5.66 | 5.66 | 542700.0 | 5.66 |
2021-01-27 | 5.85 | 5.3 | 5.75 | 5.66 | 1150600.0 | 5.66 |
2021-01-26 | 6.1 | 5.67 | 5.69 | 5.95 | 1404100.0 | 5.95 |
2021-01-25 | 5.78 | 5.1 | 5.59 | 5.6 | 1652500.0 | 5.6 |
2021-01-22 | 6.05 | 5.65 | 6.0 | 5.74 | 1538900.0 | 5.74 |
2021-01-21 | 6.25 | 5.46 | 5.58 | 6.11 | 1239400.0 | 6.11 |
2021-01-20 | 6.02 | 5.29 | 5.7 | 5.69 | 1921400.0 | 5.69 |
2021-01-19 | 5.76 | 5.37 | 5.65 | 5.6 | 2659300.0 | 5.6 |
2021-01-15 | 5.26 | 4.78 | 4.92 | 5.16 | 1509400.0 | 5.16 |
2021-01-14 | 5.57 | 4.33 | 4.39 | 5.09 | 4131400.0 | 5.09 |
2021-01-13 | 4.38 | 4.28 | 4.35 | 4.3 | 550600.0 | 4.3 |
2021-01-12 | 4.37 | 4.15 | 4.21 | 4.34 | 294400.0 | 4.34 |
2021-01-11 | 4.55 | 4.15 | 4.37 | 4.23 | 672000.0 | 4.23 |
2021-01-08 | 4.4 | 4.17 | 4.2 | 4.38 | 480800.0 | 4.38 |
2021-01-07 | 4.4 | 3.91 | 3.92 | 4.22 | 720000.0 | 4.22 |
2021-01-06 | 4.07 | 3.88 | 4.02 | 3.9 | 329700.0 | 3.9 |
2021-01-05 | 4.06 | 3.78 | 3.78 | 3.99 | 451800.0 | 3.99 |
2021-01-04 | 3.99 | 3.8 | 3.95 | 3.8 | 315600.0 | 3.8 |
2020-12-31 | 4.01 | 3.91 | 4.0 | 3.94 | 317200.0 | 3.94 |
2020-12-30 | 4.14 | 3.9 | 4.02 | 3.99 | 313700.0 | 3.99 |
2020-12-29 | 4.15 | 3.93 | 4.11 | 4.02 | 338300.0 | 4.02 |
2020-12-28 | 4.28 | 4.07 | 4.16 | 4.13 | 391600.0 | 4.13 |
2020-12-24 | 4.25 | 4.09 | 4.19 | 4.1 | 256500.0 | 4.1 |
2020-12-23 | 4.21 | 4.01 | 4.04 | 4.11 | 336500.0 | 4.11 |
2020-12-22 | 4.16 | 3.96 | 4.02 | 3.98 | 438200.0 | 3.98 |
2020-12-21 | 4.19 | 3.85 | 4.03 | 4.0 | 552500.0 | 4.0 |
2020-12-18 | 4.27 | 3.83 | 3.89 | 4.01 | 1228000.0 | 4.01 |
2020-12-17 | 4.05 | 3.71 | 3.75 | 4.01 | 935300.0 | 4.01 |
2020-12-16 | 3.81 | 3.7 | 3.77 | 3.74 | 290200.0 | 3.74 |
2020-12-15 | 3.92 | 3.75 | 3.87 | 3.76 | 283300.0 | 3.76 |
2020-12-14 | 3.92 | 3.82 | 3.91 | 3.84 | 299300.0 | 3.84 |
2020-12-11 | 4.0 | 3.68 | 3.68 | 3.79 | 707200.0 | 3.79 |
2020-12-10 | 3.7 | 3.51 | 3.59 | 3.68 | 150300.0 | 3.68 |
2020-12-09 | 3.72 | 3.53 | 3.55 | 3.59 | 204600.0 | 3.59 |
2020-12-08 | 3.58 | 3.48 | 3.58 | 3.53 | 253200.0 | 3.53 |
2020-12-07 | 3.65 | 3.56 | 3.65 | 3.57 | 90100.0 | 3.57 |
2020-12-04 | 3.71 | 3.6 | 3.65 | 3.63 | 135400.0 | 3.63 |
2020-12-03 | 3.71 | 3.63 | 3.67 | 3.65 | 151400.0 | 3.65 |
2020-12-02 | 3.77 | 3.64 | 3.68 | 3.67 | 173300.0 | 3.67 |
2020-12-01 | 3.77 | 3.66 | 3.75 | 3.7 | 356100.0 | 3.7 |
2020-11-30 | 3.99 | 3.61 | 3.66 | 3.69 | 1048800.0 | 3.69 |
2020-11-27 | 3.82 | 3.62 | 3.77 | 3.7 | 155300.0 | 3.7 |
2020-11-25 | 3.82 | 3.72 | 3.76 | 3.78 | 208900.0 | 3.78 |
2020-11-24 | 3.85 | 3.66 | 3.78 | 3.77 | 263900.0 | 3.77 |
2020-11-23 | 3.82 | 3.62 | 3.74 | 3.74 | 174300.0 | 3.74 |
2020-11-20 | 3.72 | 3.5 | 3.65 | 3.7 | 140800.0 | 3.7 |
2020-11-19 | 3.77 | 3.55 | 3.77 | 3.68 | 113900.0 | 3.68 |
2020-11-18 | 3.79 | 3.7 | 3.79 | 3.71 | 160600.0 | 3.71 |
2020-11-17 | 3.83 | 3.76 | 3.82 | 3.79 | 93500.0 | 3.79 |
2020-11-16 | 3.9 | 3.56 | 3.56 | 3.83 | 273400.0 | 3.83 |
2020-11-13 | 3.72 | 3.48 | 3.64 | 3.5 | 165000.0 | 3.5 |
2020-11-12 | 3.64 | 3.51 | 3.59 | 3.63 | 246700.0 | 3.63 |
2020-11-11 | 3.7 | 3.54 | 3.68 | 3.6 | 134600.0 | 3.6 |
2020-11-10 | 3.7 | 3.55 | 3.65 | 3.64 | 628000.0 | 3.64 |
2020-11-09 | 3.88 | 3.52 | 3.88 | 3.59 | 423900.0 | 3.59 |
2020-11-06 | 3.71 | 3.4 | 3.65 | 3.59 | 188400.0 | 3.59 |
2020-11-05 | 3.69 | 3.45 | 3.45 | 3.64 | 392000.0 | 3.64 |
2020-11-04 | 3.37 | 3.25 | 3.28 | 3.36 | 94000.0 | 3.36 |
2020-11-03 | 3.36 | 3.22 | 3.26 | 3.28 | 111800.0 | 3.28 |
2020-11-02 | 3.27 | 3.14 | 3.15 | 3.21 | 106900.0 | 3.21 |
2020-10-30 | 3.23 | 3.12 | 3.23 | 3.15 | 99300.0 | 3.15 |
2020-10-29 | 3.25 | 3.15 | 3.18 | 3.22 | 91200.0 | 3.22 |
2020-10-28 | 3.23 | 3.06 | 3.18 | 3.18 | 127800.0 | 3.18 |
2020-10-27 | 3.28 | 3.1 | 3.28 | 3.2 | 440100.0 | 3.2 |
2020-10-26 | 3.34 | 3.18 | 3.34 | 3.3 | 77000.0 | 3.3 |
2020-10-23 | 3.39 | 3.29 | 3.36 | 3.35 | 61200.0 | 3.35 |
2020-10-22 | 3.41 | 3.24 | 3.24 | 3.36 | 108500.0 | 3.36 |
2020-10-21 | 3.27 | 3.08 | 3.21 | 3.24 | 179700.0 | 3.24 |
2020-10-20 | 3.29 | 3.16 | 3.22 | 3.22 | 221900.0 | 3.22 |
2020-10-19 | 3.31 | 3.16 | 3.26 | 3.2 | 144900.0 | 3.2 |
2020-10-16 | 3.39 | 3.24 | 3.31 | 3.26 | 219500.0 | 3.26 |
2020-10-15 | 3.47 | 3.29 | 3.31 | 3.33 | 128700.0 | 3.33 |
2020-10-14 | 3.39 | 3.29 | 3.35 | 3.32 | 223600.0 | 3.32 |
2020-10-13 | 3.37 | 3.33 | 3.36 | 3.35 | 77800.0 | 3.35 |
2020-10-12 | 3.45 | 3.32 | 3.4 | 3.39 | 92000.0 | 3.39 |
2020-10-09 | 3.42 | 3.35 | 3.36 | 3.38 | 163300.0 | 3.38 |
2020-10-08 | 3.36 | 3.25 | 3.35 | 3.26 | 282300.0 | 3.26 |
2020-10-07 | 3.37 | 3.3 | 3.37 | 3.33 | 192200.0 | 3.33 |
2020-10-06 | 3.4 | 3.33 | 3.37 | 3.34 | 131900.0 | 3.34 |
2020-10-05 | 3.53 | 3.36 | 3.44 | 3.37 | 119200.0 | 3.37 |
2020-10-02 | 3.49 | 3.39 | 3.42 | 3.41 | 117300.0 | 3.41 |
2020-10-01 | 3.58 | 3.49 | 3.49 | 3.52 | 140400.0 | 3.52 |
2020-09-30 | 3.54 | 3.44 | 3.47 | 3.47 | 42300.0 | 3.47 |
2020-09-29 | 3.6 | 3.43 | 3.5 | 3.45 | 70500.0 | 3.45 |
2020-09-28 | 3.63 | 3.45 | 3.45 | 3.51 | 412900.0 | 3.51 |
2020-09-25 | 3.47 | 3.35 | 3.38 | 3.38 | 122500.0 | 3.38 |
2020-09-24 | 3.51 | 3.32 | 3.49 | 3.38 | 286000.0 | 3.38 |
2020-09-23 | 3.62 | 3.46 | 3.53 | 3.48 | 195900.0 | 3.48 |
2020-09-22 | 3.7 | 3.46 | 3.6 | 3.52 | 389500.0 | 3.52 |
2020-09-21 | 3.8 | 3.59 | 3.73 | 3.61 | 246600.0 | 3.61 |
2020-09-18 | 3.88 | 3.74 | 3.84 | 3.8 | 183100.0 | 3.8 |
2020-09-17 | 3.84 | 3.58 | 3.74 | 3.8 | 46600.0 | 3.8 |
2020-09-16 | 3.91 | 3.77 | 3.87 | 3.79 | 179500.0 | 3.79 |
2020-09-15 | 3.85 | 3.78 | 3.8 | 3.79 | 115700.0 | 3.79 |
2020-09-14 | 3.85 | 3.77 | 3.78 | 3.79 | 80300.0 | 3.79 |
2020-09-11 | 3.86 | 3.74 | 3.8 | 3.76 | 108700.0 | 3.76 |
2020-09-10 | 3.93 | 3.82 | 3.84 | 3.82 | 112400.0 | 3.82 |
2020-09-09 | 3.92 | 3.78 | 3.78 | 3.82 | 229700.0 | 3.82 |
2020-09-08 | 3.86 | 3.66 | 3.78 | 3.69 | 249000.0 | 3.69 |
2020-09-04 | 3.84 | 3.66 | 3.76 | 3.8 | 167100.0 | 3.8 |
2020-09-03 | 3.86 | 3.72 | 3.82 | 3.75 | 140600.0 | 3.75 |
2020-09-02 | 3.91 | 3.81 | 3.81 | 3.82 | 79900.0 | 3.82 |
2020-09-01 | 3.82 | 3.72 | 3.76 | 3.82 | 191400.0 | 3.82 |
2020-08-31 | 3.85 | 3.72 | 3.83 | 3.8 | 182900.0 | 3.8 |
2020-08-28 | 3.91 | 3.74 | 3.84 | 3.84 | 185700.0 | 3.84 |
2020-08-27 | 3.97 | 3.81 | 3.97 | 3.85 | 114700.0 | 3.85 |
2020-08-26 | 4.0 | 3.89 | 3.99 | 3.94 | 230700.0 | 3.94 |
2020-08-25 | 4.01 | 3.96 | 3.99 | 3.97 | 306300.0 | 3.97 |
2020-08-24 | 4.01 | 3.87 | 3.89 | 3.98 | 206300.0 | 3.98 |
2020-08-21 | 4.01 | 3.91 | 4.0 | 3.92 | 163300.0 | 3.92 |
2020-08-20 | 4.0 | 3.92 | 3.96 | 3.99 | 80400.0 | 3.99 |
2020-08-19 | 4.01 | 3.92 | 3.97 | 3.98 | 119400.0 | 3.98 |
2020-08-18 | 4.03 | 3.83 | 3.99 | 3.97 | 478200.0 | 3.97 |
2020-08-17 | 4.05 | 3.96 | 4.02 | 4.03 | 138600.0 | 4.03 |
2020-08-14 | 4.13 | 3.96 | 4.13 | 4.0 | 263300.0 | 4.0 |
2020-08-13 | 4.2 | 4.07 | 4.12 | 4.13 | 255700.0 | 4.13 |
2020-08-12 | 4.21 | 4.07 | 4.18 | 4.11 | 207900.0 | 4.11 |
2020-08-11 | 4.19 | 4.06 | 4.15 | 4.1 | 373700.0 | 4.1 |
2020-08-10 | 4.25 | 3.93 | 4.2 | 4.1 | 623600.0 | 4.1 |
2020-08-07 | 4.2 | 4.04 | 4.06 | 4.14 | 426200.0 | 4.14 |
2020-08-06 | 4.15 | 3.94 | 3.94 | 4.04 | 327600.0 | 4.04 |
2020-08-05 | 4.01 | 3.9 | 4.01 | 3.95 | 176900.0 | 3.95 |
2020-08-04 | 4.01 | 3.94 | 3.97 | 3.97 | 98300.0 | 3.97 |
2020-08-03 | 4.06 | 3.91 | 3.93 | 3.97 | 112800.0 | 3.97 |
2020-07-31 | 4.04 | 3.89 | 4.02 | 3.96 | 227600.0 | 3.96 |
2020-07-30 | 4.1 | 3.98 | 4.05 | 4.04 | 193100.0 | 4.04 |
2020-07-29 | 4.25 | 3.99 | 4.12 | 4.09 | 199900.0 | 4.09 |
2020-07-28 | 4.18 | 4.03 | 4.03 | 4.09 | 240300.0 | 4.09 |
2020-07-27 | 4.12 | 3.98 | 4.01 | 4.04 | 176300.0 | 4.04 |
2020-07-24 | 4.13 | 3.98 | 3.98 | 4.07 | 143700.0 | 4.07 |
2020-07-23 | 4.32 | 3.96 | 4.08 | 4.02 | 434300.0 | 4.02 |
2020-07-22 | 4.13 | 4.04 | 4.07 | 4.09 | 173900.0 | 4.09 |
2020-07-21 | 4.46 | 4.04 | 4.2 | 4.1 | 729600.0 | 4.1 |
2020-07-20 | 4.29 | 3.99 | 4.01 | 4.25 | 400300.0 | 4.25 |
2020-07-17 | 4.08 | 3.9 | 4.08 | 4.01 | 249800.0 | 4.01 |
2020-07-16 | 4.17 | 4.04 | 4.09 | 4.09 | 222700.0 | 4.09 |
2020-07-15 | 4.15 | 3.9 | 3.95 | 4.11 | 272800.0 | 4.11 |
2020-07-14 | 3.94 | 3.78 | 3.85 | 3.89 | 164100.0 | 3.89 |
2020-07-13 | 4.01 | 3.78 | 3.83 | 3.79 | 439300.0 | 3.79 |
2020-07-10 | 3.93 | 3.75 | 3.86 | 3.82 | 201800.0 | 3.82 |
2020-07-09 | 3.98 | 3.84 | 3.89 | 3.85 | 288600.0 | 3.85 |
2020-07-08 | 3.92 | 3.76 | 3.84 | 3.89 | 259700.0 | 3.89 |
2020-07-07 | 4.0 | 3.79 | 4.0 | 3.85 | 314500.0 | 3.85 |
2020-07-06 | 4.25 | 3.95 | 4.16 | 4.0 | 318100.0 | 4.0 |
2020-07-02 | 4.34 | 4.07 | 4.12 | 4.13 | 1442700.0 | 4.13 |
2020-07-01 | 4.14 | 4.04 | 4.07 | 4.05 | 280800.0 | 4.05 |
2020-06-30 | 4.2 | 4.0 | 4.05 | 4.09 | 252900.0 | 4.09 |
2020-06-29 | 4.17 | 4.01 | 4.1 | 4.06 | 271400.0 | 4.06 |
2020-06-26 | 4.25 | 3.76 | 3.89 | 4.08 | 858100.0 | 4.08 |
2020-06-25 | 3.99 | 3.84 | 3.94 | 3.88 | 293300.0 | 3.88 |
2020-06-24 | 3.98 | 3.82 | 3.95 | 3.95 | 355100.0 | 3.95 |
2020-06-23 | 4.1 | 3.94 | 3.99 | 3.98 | 381100.0 | 3.98 |
2020-06-22 | 3.93 | 3.78 | 3.88 | 3.92 | 263600.0 | 3.92 |
2020-06-19 | 3.99 | 3.78 | 3.79 | 3.89 | 580200.0 | 3.89 |
2020-06-18 | 3.94 | 3.78 | 3.79 | 3.87 | 421000.0 | 3.87 |
2020-06-17 | 4.03 | 3.84 | 4.0 | 3.85 | 404000.0 | 3.85 |
2020-06-16 | 4.05 | 3.83 | 4.0 | 3.97 | 605000.0 | 3.97 |
2020-06-15 | 4.1 | 3.81 | 3.94 | 4.0 | 558200.0 | 4.0 |
2020-06-12 | 4.13 | 3.97 | 4.07 | 4.01 | 923600.0 | 4.01 |
2020-06-11 | 3.98 | 3.73 | 3.89 | 3.98 | 854100.0 | 3.98 |
2020-06-10 | 4.3 | 3.71 | 3.73 | 3.99 | 1707100.0 | 3.99 |
2020-06-09 | 3.95 | 3.64 | 3.85 | 3.73 | 982900.0 | 3.73 |
2020-06-08 | 3.9 | 3.7 | 3.8 | 3.87 | 1236200.0 | 3.87 |
2020-06-05 | 3.8 | 3.08 | 3.7 | 3.72 | 4023800.0 | 3.72 |
2020-06-04 | 3.22 | 2.83 | 2.91 | 3.19 | 937300.0 | 3.19 |
2020-06-03 | 3.36 | 2.52 | 2.52 | 2.97 | 2833100.0 | 2.97 |
2020-06-02 | 2.59 | 2.49 | 2.58 | 2.5 | 81700.0 | 2.5 |
2020-06-01 | 2.64 | 2.55 | 2.59 | 2.55 | 147000.0 | 2.55 |
2020-05-29 | 2.61 | 2.49 | 2.56 | 2.59 | 67500.0 | 2.59 |
2020-05-28 | 2.69 | 2.55 | 2.6 | 2.57 | 142600.0 | 2.57 |
2020-05-27 | 2.68 | 2.53 | 2.63 | 2.57 | 163100.0 | 2.57 |
2020-05-26 | 2.69 | 2.59 | 2.68 | 2.6 | 176100.0 | 2.6 |
2020-05-22 | 2.62 | 2.37 | 2.59 | 2.6 | 344000.0 | 2.6 |
2020-05-21 | 2.37 | 2.3 | 2.32 | 2.32 | 82000.0 | 2.32 |
2020-05-20 | 2.38 | 2.25 | 2.28 | 2.32 | 149000.0 | 2.32 |
2020-05-19 | 2.36 | 2.24 | 2.3 | 2.25 | 162700.0 | 2.25 |
2020-05-18 | 2.43 | 2.27 | 2.27 | 2.31 | 175000.0 | 2.31 |
2020-05-15 | 2.3 | 2.23 | 2.29 | 2.24 | 188000.0 | 2.24 |
2020-05-14 | 2.33 | 2.26 | 2.29 | 2.28 | 248600.0 | 2.28 |
2020-05-13 | 2.43 | 2.3 | 2.43 | 2.33 | 145500.0 | 2.33 |
2020-05-12 | 2.58 | 2.43 | 2.53 | 2.44 | 149400.0 | 2.44 |
2020-05-11 | 2.55 | 2.44 | 2.45 | 2.5 | 257600.0 | 2.5 |
2020-05-08 | 2.49 | 2.36 | 2.43 | 2.45 | 196300.0 | 2.45 |
2020-05-07 | 2.42 | 2.34 | 2.41 | 2.39 | 103800.0 | 2.39 |
2020-05-06 | 2.42 | 2.37 | 2.4 | 2.39 | 82600.0 | 2.39 |
2020-05-05 | 2.49 | 2.4 | 2.47 | 2.42 | 76600.0 | 2.42 |
2020-05-04 | 2.46 | 2.39 | 2.44 | 2.43 | 107400.0 | 2.43 |
2020-05-01 | 2.52 | 2.4 | 2.48 | 2.45 | 142500.0 | 2.45 |
2020-04-30 | 2.61 | 2.41 | 2.6 | 2.53 | 211800.0 | 2.53 |
2020-04-29 | 2.73 | 2.63 | 2.71 | 2.63 | 136100.0 | 2.63 |
2020-04-28 | 2.72 | 2.61 | 2.72 | 2.64 | 61000.0 | 2.64 |
2020-04-27 | 2.71 | 2.51 | 2.6 | 2.68 | 102300.0 | 2.68 |
2020-04-24 | 2.62 | 2.5 | 2.53 | 2.59 | 64100.0 | 2.59 |
2020-04-23 | 2.69 | 2.5 | 2.65 | 2.54 | 104400.0 | 2.54 |
2020-04-22 | 2.71 | 2.54 | 2.65 | 2.66 | 145400.0 | 2.66 |
2020-04-21 | 2.65 | 2.44 | 2.48 | 2.63 | 170800.0 | 2.63 |
2020-04-20 | 2.62 | 2.43 | 2.43 | 2.53 | 240200.0 | 2.53 |
2020-04-17 | 2.5 | 2.37 | 2.38 | 2.43 | 186000.0 | 2.43 |
2020-04-16 | 2.45 | 2.38 | 2.41 | 2.4 | 204600.0 | 2.4 |
2020-04-15 | 2.42 | 2.29 | 2.29 | 2.39 | 164000.0 | 2.39 |
2020-04-14 | 2.57 | 2.36 | 2.53 | 2.38 | 237900.0 | 2.38 |
2020-04-13 | 2.59 | 2.47 | 2.5 | 2.49 | 152800.0 | 2.49 |
2020-04-09 | 2.66 | 2.5 | 2.58 | 2.53 | 291800.0 | 2.53 |
2020-04-08 | 2.6 | 2.4 | 2.4 | 2.51 | 267300.0 | 2.51 |
2020-04-07 | 2.53 | 2.31 | 2.46 | 2.36 | 265600.0 | 2.36 |
2020-04-06 | 2.46 | 2.35 | 2.38 | 2.45 | 300300.0 | 2.45 |
2020-04-03 | 2.33 | 2.21 | 2.26 | 2.31 | 226300.0 | 2.31 |
2020-04-02 | 2.32 | 2.2 | 2.2 | 2.28 | 237300.0 | 2.28 |
2020-04-01 | 2.3 | 2.14 | 2.16 | 2.2 | 301000.0 | 2.2 |
2020-03-31 | 2.36 | 2.18 | 2.33 | 2.22 | 344000.0 | 2.22 |
2020-03-30 | 2.34 | 2.22 | 2.22 | 2.31 | 254400.0 | 2.31 |
2020-03-27 | 2.36 | 2.22 | 2.31 | 2.25 | 192900.0 | 2.25 |
2020-03-26 | 2.4 | 2.28 | 2.31 | 2.39 | 224800.0 | 2.39 |
2020-03-25 | 2.34 | 2.2 | 2.26 | 2.3 | 268400.0 | 2.3 |
2020-03-24 | 2.38 | 2.22 | 2.3 | 2.28 | 244900.0 | 2.28 |
2020-03-23 | 2.37 | 2.15 | 2.3 | 2.25 | 325000.0 | 2.25 |
2020-03-20 | 2.29 | 2.05 | 2.19 | 2.29 | 443600.0 | 2.29 |
2020-03-19 | 2.29 | 1.98 | 2.03 | 2.19 | 409200.0 | 2.19 |
2020-03-18 | 2.17 | 1.96 | 2.14 | 2.01 | 837200.0 | 2.01 |
2020-03-17 | 2.3 | 2.05 | 2.09 | 2.21 | 323900.0 | 2.21 |
2020-03-16 | 2.3 | 1.75 | 1.76 | 2.09 | 415600.0 | 2.09 |
2020-03-13 | 2.37 | 2.21 | 2.35 | 2.3 | 164300.0 | 2.3 |
2020-03-12 | 2.31 | 2.11 | 2.19 | 2.27 | 371200.0 | 2.27 |
2020-03-11 | 2.33 | 2.1 | 2.1 | 2.22 | 272300.0 | 2.22 |
2020-03-10 | 2.2 | 2.04 | 2.2 | 2.16 | 393600.0 | 2.16 |
2020-03-09 | 2.22 | 2.09 | 2.15 | 2.16 | 448400.0 | 2.16 |
2020-03-06 | 2.29 | 2.19 | 2.19 | 2.22 | 158000.0 | 2.22 |
2020-03-05 | 2.33 | 2.22 | 2.3 | 2.24 | 219400.0 | 2.24 |
2020-03-04 | 2.39 | 2.3 | 2.34 | 2.32 | 154600.0 | 2.32 |
2020-03-03 | 2.39 | 2.31 | 2.35 | 2.32 | 162200.0 | 2.32 |
2020-03-02 | 2.39 | 2.3 | 2.32 | 2.34 | 423200.0 | 2.34 |
2020-02-28 | 2.42 | 2.3 | 2.3 | 2.3 | 284200.0 | 2.3 |
2020-02-27 | 2.44 | 2.33 | 2.42 | 2.33 | 180800.0 | 2.33 |
2020-02-26 | 2.52 | 2.41 | 2.44 | 2.43 | 118000.0 | 2.43 |
2020-02-25 | 2.5 | 2.4 | 2.5 | 2.44 | 134800.0 | 2.44 |
2020-02-24 | 2.6 | 2.39 | 2.55 | 2.51 | 114400.0 | 2.51 |
2020-02-21 | 2.63 | 2.47 | 2.47 | 2.59 | 203200.0 | 2.59 |
2020-02-20 | 2.49 | 2.38 | 2.38 | 2.46 | 171100.0 | 2.46 |
2020-02-19 | 2.51 | 2.38 | 2.43 | 2.38 | 135800.0 | 2.38 |
2020-02-18 | 2.46 | 2.41 | 2.44 | 2.42 | 109400.0 | 2.42 |