名前 | Applied DNA Sciences Inc. Common Stock |
ティッカー | APDN |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.99 | 11.06 | 11.95 | 11.06 | 617600.0 | 11.06 |
2021-02-12 | 12.47 | 10.6 | 10.9 | 11.87 | 1487200.0 | 11.87 |
2021-02-11 | 13.64 | 11.34 | 12.2 | 12.57 | 3346900.0 | 12.57 |
2021-02-10 | 12.97 | 10.2 | 10.94 | 12.23 | 4102200.0 | 12.23 |
2021-02-09 | 10.8 | 10.2 | 10.79 | 10.3 | 768400.0 | 10.3 |
2021-02-08 | 11.17 | 10.44 | 11.0 | 10.87 | 473000.0 | 10.87 |
2021-02-05 | 11.1 | 10.46 | 11.1 | 10.82 | 473000.0 | 10.82 |
2021-02-04 | 11.38 | 10.81 | 11.03 | 10.91 | 519700.0 | 10.91 |
2021-02-03 | 11.6 | 10.7 | 11.21 | 11.02 | 700100.0 | 11.02 |
2021-02-02 | 12.28 | 10.95 | 12.15 | 11.1 | 980200.0 | 11.1 |
2021-02-01 | 12.83 | 11.4 | 11.44 | 11.92 | 1884400.0 | 11.92 |
2021-01-29 | 11.5 | 9.8 | 9.97 | 11.14 | 1347300.0 | 11.14 |
2021-01-28 | 10.68 | 9.7 | 10.47 | 9.85 | 838800.0 | 9.85 |
2021-01-27 | 11.81 | 10.06 | 10.7 | 10.87 | 1772200.0 | 10.87 |
2021-01-26 | 11.42 | 9.7 | 9.89 | 11.1 | 2181800.0 | 11.1 |
2021-01-25 | 10.65 | 9.5 | 10.45 | 9.65 | 936700.0 | 9.65 |
2021-01-22 | 10.66 | 10.11 | 10.16 | 10.46 | 714000.0 | 10.46 |
2021-01-21 | 10.88 | 9.8 | 10.0 | 10.41 | 1146200.0 | 10.41 |
2021-01-20 | 11.33 | 10.4 | 11.12 | 11.01 | 1124000.0 | 11.01 |
2021-01-19 | 11.69 | 10.31 | 11.24 | 11.2 | 2535300.0 | 11.2 |
2021-01-15 | 12.87 | 9.13 | 9.92 | 11.0 | 11729700.0 | 11.0 |
2021-01-14 | 9.37 | 8.8 | 9.13 | 8.91 | 1311700.0 | 8.91 |
2021-01-13 | 9.4 | 8.7 | 9.05 | 8.96 | 1310100.0 | 8.96 |
2021-01-12 | 9.7 | 8.38 | 8.83 | 9.25 | 3736900.0 | 9.25 |
2021-01-11 | 9.67 | 8.48 | 9.29 | 8.84 | 6213000.0 | 8.84 |
2021-01-08 | 12.35 | 5.56 | 5.71 | 11.64 | 22046200.0 | 11.64 |
2021-01-07 | 5.74 | 5.55 | 5.69 | 5.68 | 161200.0 | 5.68 |
2021-01-06 | 5.69 | 5.34 | 5.4 | 5.5 | 499100.0 | 5.5 |
2021-01-05 | 5.49 | 5.24 | 5.34 | 5.44 | 216600.0 | 5.44 |
2021-01-04 | 5.37 | 5.08 | 5.22 | 5.32 | 184100.0 | 5.32 |
2020-12-31 | 5.33 | 5.08 | 5.24 | 5.1 | 149200.0 | 5.1 |
2020-12-30 | 5.31 | 5.16 | 5.26 | 5.29 | 152600.0 | 5.29 |
2020-12-29 | 5.59 | 5.11 | 5.35 | 5.27 | 702400.0 | 5.27 |
2020-12-28 | 5.39 | 5.13 | 5.35 | 5.16 | 205400.0 | 5.16 |
2020-12-24 | 5.56 | 5.3 | 5.56 | 5.42 | 102200.0 | 5.42 |
2020-12-23 | 5.59 | 5.38 | 5.52 | 5.53 | 156600.0 | 5.53 |
2020-12-22 | 5.65 | 5.3 | 5.45 | 5.56 | 266200.0 | 5.56 |
2020-12-21 | 5.55 | 4.95 | 5.1 | 5.5 | 344300.0 | 5.5 |
2020-12-18 | 5.38 | 5.1 | 5.15 | 5.16 | 952400.0 | 5.16 |
2020-12-17 | 6.4 | 5.83 | 6.0 | 6.24 | 1519400.0 | 6.24 |
2020-12-16 | 5.95 | 5.68 | 5.93 | 5.85 | 421500.0 | 5.85 |
2020-12-15 | 6.2 | 5.83 | 6.2 | 5.84 | 412600.0 | 5.84 |
2020-12-14 | 6.42 | 6.07 | 6.35 | 6.15 | 216700.0 | 6.15 |
2020-12-11 | 6.57 | 6.21 | 6.4 | 6.35 | 375000.0 | 6.35 |
2020-12-10 | 6.68 | 6.31 | 6.57 | 6.46 | 317600.0 | 6.46 |
2020-12-09 | 6.98 | 6.52 | 6.76 | 6.57 | 754500.0 | 6.57 |
2020-12-08 | 6.96 | 6.7 | 6.94 | 6.8 | 543500.0 | 6.8 |
2020-12-07 | 7.27 | 6.84 | 7.25 | 6.87 | 806000.0 | 6.87 |
2020-12-04 | 7.26 | 6.91 | 6.96 | 7.16 | 500800.0 | 7.16 |
2020-12-03 | 7.36 | 6.93 | 7.36 | 7.01 | 212400.0 | 7.01 |
2020-12-02 | 7.38 | 6.94 | 7.3 | 7.36 | 592800.0 | 7.36 |
2020-12-01 | 7.47 | 6.96 | 7.47 | 7.18 | 279800.0 | 7.18 |
2020-11-30 | 7.7 | 6.95 | 7.2 | 7.52 | 1063700.0 | 7.52 |
2020-11-27 | 7.23 | 6.6 | 6.79 | 7.18 | 271700.0 | 7.18 |
2020-11-25 | 6.86 | 6.5 | 6.81 | 6.73 | 150300.0 | 6.73 |
2020-11-24 | 7.23 | 6.71 | 6.97 | 6.79 | 288800.0 | 6.79 |
2020-11-23 | 7.03 | 6.85 | 7.03 | 6.92 | 109900.0 | 6.92 |
2020-11-20 | 7.15 | 6.87 | 6.97 | 7.05 | 113800.0 | 7.05 |
2020-11-19 | 7.1 | 6.88 | 7.1 | 7.04 | 46900.0 | 7.04 |
2020-11-18 | 7.26 | 6.91 | 7.1 | 7.06 | 105200.0 | 7.06 |
2020-11-17 | 7.25 | 6.78 | 7.25 | 7.05 | 205600.0 | 7.05 |
2020-11-16 | 7.29 | 6.8 | 6.8 | 7.23 | 318600.0 | 7.23 |
2020-11-13 | 6.97 | 6.7 | 6.95 | 6.76 | 77900.0 | 6.76 |
2020-11-12 | 7.12 | 6.62 | 6.93 | 6.89 | 160800.0 | 6.89 |
2020-11-11 | 6.87 | 6.45 | 6.6 | 6.84 | 88800.0 | 6.84 |
2020-11-10 | 6.76 | 6.41 | 6.64 | 6.57 | 133600.0 | 6.57 |
2020-11-09 | 7.3 | 6.6 | 7.24 | 6.62 | 255400.0 | 6.62 |
2020-11-06 | 7.6 | 7.06 | 7.06 | 7.19 | 216900.0 | 7.19 |
2020-11-05 | 7.32 | 7.01 | 7.23 | 7.06 | 85400.0 | 7.06 |
2020-11-04 | 7.45 | 6.7 | 6.95 | 7.32 | 185000.0 | 7.32 |
2020-11-03 | 7.17 | 6.76 | 7.06 | 6.97 | 195600.0 | 6.97 |
2020-11-02 | 8.3 | 6.91 | 8.18 | 7.0 | 302600.0 | 7.0 |
2020-10-30 | 7.98 | 6.6 | 6.8 | 7.71 | 395100.0 | 7.71 |
2020-10-29 | 6.93 | 6.79 | 6.86 | 6.85 | 14700.0 | 6.85 |
2020-10-28 | 7.08 | 6.55 | 7.03 | 6.9 | 92700.0 | 6.9 |
2020-10-27 | 7.61 | 7.01 | 7.55 | 7.14 | 110000.0 | 7.14 |
2020-10-26 | 7.67 | 7.3 | 7.6 | 7.63 | 124500.0 | 7.63 |
2020-10-23 | 7.85 | 7.54 | 7.8 | 7.7 | 82900.0 | 7.7 |
2020-10-22 | 7.9 | 7.75 | 7.75 | 7.81 | 75600.0 | 7.81 |
2020-10-21 | 7.98 | 7.66 | 7.98 | 7.75 | 37000.0 | 7.75 |
2020-10-20 | 8.04 | 7.5 | 7.53 | 7.93 | 92700.0 | 7.93 |
2020-10-19 | 7.8 | 7.53 | 7.66 | 7.54 | 51500.0 | 7.54 |
2020-10-16 | 7.95 | 7.64 | 7.86 | 7.7 | 96600.0 | 7.7 |
2020-10-15 | 8.1 | 7.83 | 7.98 | 7.9 | 95600.0 | 7.9 |
2020-10-14 | 8.21 | 8.02 | 8.16 | 8.12 | 184700.0 | 8.12 |
2020-10-13 | 8.41 | 7.91 | 8.05 | 8.16 | 375300.0 | 8.16 |
2020-10-12 | 8.19 | 7.66 | 7.85 | 7.99 | 247900.0 | 7.99 |
2020-10-09 | 7.71 | 7.57 | 7.62 | 7.64 | 58900.0 | 7.64 |
2020-10-08 | 7.72 | 7.54 | 7.65 | 7.66 | 54900.0 | 7.66 |
2020-10-07 | 7.82 | 7.53 | 7.7 | 7.54 | 71800.0 | 7.54 |
2020-10-06 | 7.74 | 7.5 | 7.59 | 7.71 | 98600.0 | 7.71 |
2020-10-05 | 7.62 | 7.42 | 7.47 | 7.5 | 43300.0 | 7.5 |
2020-10-02 | 7.67 | 7.37 | 7.57 | 7.4 | 116800.0 | 7.4 |
2020-10-01 | 7.85 | 7.55 | 7.68 | 7.6 | 82300.0 | 7.6 |
2020-09-30 | 8.06 | 7.67 | 7.8 | 7.73 | 96300.0 | 7.73 |
2020-09-29 | 8.94 | 7.72 | 8.38 | 7.8 | 619500.0 | 7.8 |
2020-09-28 | 8.38 | 7.6 | 7.75 | 8.34 | 211700.0 | 8.34 |
2020-09-25 | 7.88 | 7.65 | 7.77 | 7.65 | 63800.0 | 7.65 |
2020-09-24 | 7.88 | 7.65 | 7.66 | 7.84 | 166000.0 | 7.84 |
2020-09-23 | 7.82 | 7.65 | 7.78 | 7.77 | 155900.0 | 7.77 |
2020-09-22 | 7.79 | 7.5 | 7.73 | 7.74 | 80900.0 | 7.74 |
2020-09-21 | 7.84 | 7.41 | 7.69 | 7.74 | 141500.0 | 7.74 |
2020-09-18 | 8.39 | 7.41 | 8.25 | 7.76 | 248700.0 | 7.76 |
2020-09-17 | 8.4 | 8.14 | 8.28 | 8.24 | 114000.0 | 8.24 |
2020-09-16 | 8.43 | 8.03 | 8.15 | 8.41 | 280400.0 | 8.41 |
2020-09-15 | 8.25 | 8.08 | 8.15 | 8.16 | 75100.0 | 8.16 |
2020-09-14 | 8.29 | 8.06 | 8.06 | 8.12 | 85100.0 | 8.12 |
2020-09-11 | 8.16 | 7.89 | 8.11 | 8.12 | 146700.0 | 8.12 |
2020-09-10 | 8.39 | 8.01 | 8.06 | 8.11 | 131800.0 | 8.11 |
2020-09-09 | 8.17 | 7.73 | 8.0 | 8.05 | 357200.0 | 8.05 |
2020-09-08 | 8.32 | 7.3 | 7.52 | 8.12 | 349800.0 | 8.12 |
2020-09-04 | 7.65 | 7.1 | 7.37 | 7.65 | 216700.0 | 7.65 |
2020-09-03 | 7.68 | 6.94 | 7.19 | 7.53 | 239100.0 | 7.53 |
2020-09-02 | 7.51 | 7.16 | 7.38 | 7.3 | 204600.0 | 7.3 |
2020-09-01 | 7.48 | 7.16 | 7.29 | 7.39 | 186800.0 | 7.39 |
2020-08-31 | 7.55 | 7.21 | 7.55 | 7.33 | 208800.0 | 7.33 |
2020-08-28 | 7.84 | 7.35 | 7.61 | 7.64 | 257700.0 | 7.64 |
2020-08-27 | 8.58 | 7.08 | 8.39 | 7.35 | 1085700.0 | 7.35 |
2020-08-26 | 8.95 | 8.5 | 8.85 | 8.61 | 198100.0 | 8.61 |
2020-08-25 | 9.08 | 8.75 | 8.86 | 8.85 | 376900.0 | 8.85 |
2020-08-24 | 9.4 | 8.73 | 9.14 | 9.0 | 542400.0 | 9.0 |
2020-08-21 | 9.45 | 8.89 | 9.11 | 9.3 | 317100.0 | 9.3 |
2020-08-20 | 9.61 | 9.08 | 9.61 | 9.25 | 341000.0 | 9.25 |
2020-08-19 | 9.6 | 9.27 | 9.36 | 9.51 | 325000.0 | 9.51 |
2020-08-18 | 9.73 | 9.16 | 9.44 | 9.42 | 429300.0 | 9.42 |
2020-08-17 | 9.68 | 9.2 | 9.31 | 9.48 | 611500.0 | 9.48 |
2020-08-14 | 9.33 | 8.87 | 9.05 | 9.29 | 480000.0 | 9.29 |
2020-08-13 | 9.22 | 8.65 | 8.85 | 9.09 | 354800.0 | 9.09 |
2020-08-12 | 10.11 | 8.8 | 9.84 | 8.84 | 811400.0 | 8.84 |
2020-08-11 | 10.23 | 9.71 | 9.85 | 9.82 | 612900.0 | 9.82 |
2020-08-10 | 10.38 | 9.71 | 9.88 | 9.84 | 424300.0 | 9.84 |
2020-08-07 | 10.24 | 9.61 | 9.84 | 10.0 | 644300.0 | 10.0 |
2020-08-06 | 10.99 | 10.57 | 10.64 | 10.97 | 709400.0 | 10.97 |
2020-08-05 | 11.01 | 10.48 | 10.86 | 10.6 | 614300.0 | 10.6 |
2020-08-04 | 11.2 | 9.63 | 9.67 | 10.87 | 1103000.0 | 10.87 |
2020-08-03 | 10.16 | 9.44 | 9.8 | 9.69 | 867200.0 | 9.69 |
2020-07-31 | 13.08 | 9.3 | 13.05 | 10.0 | 18595900.0 | 10.0 |
2020-07-30 | 9.03 | 8.44 | 8.8 | 8.71 | 338400.0 | 8.71 |
2020-07-29 | 9.42 | 8.7 | 9.01 | 8.87 | 808800.0 | 8.87 |
2020-07-28 | 9.46 | 8.87 | 9.2 | 9.1 | 518300.0 | 9.1 |
2020-07-27 | 9.99 | 9.17 | 9.85 | 9.25 | 397000.0 | 9.25 |
2020-07-24 | 10.02 | 9.55 | 10.0 | 9.73 | 344500.0 | 9.73 |
2020-07-23 | 11.06 | 10.1 | 10.8 | 10.19 | 607900.0 | 10.19 |
2020-07-22 | 11.4 | 10.7 | 10.9 | 10.86 | 662300.0 | 10.86 |
2020-07-21 | 11.71 | 10.26 | 10.65 | 11.22 | 1957500.0 | 11.22 |
2020-07-20 | 11.18 | 9.95 | 10.1 | 10.57 | 1625600.0 | 10.57 |
2020-07-17 | 14.84 | 10.07 | 13.05 | 10.73 | 22578000.0 | 10.73 |
2020-07-16 | 9.83 | 7.77 | 8.0 | 8.99 | 4120500.0 | 8.99 |
2020-07-15 | 8.1 | 7.61 | 7.88 | 8.03 | 404900.0 | 8.03 |
2020-07-14 | 7.89 | 7.51 | 7.78 | 7.81 | 297200.0 | 7.81 |
2020-07-13 | 8.11 | 7.72 | 8.07 | 7.78 | 409500.0 | 7.78 |
2020-07-10 | 8.22 | 7.9 | 8.07 | 8.11 | 337600.0 | 8.11 |
2020-07-09 | 8.71 | 7.82 | 8.6 | 8.12 | 1318900.0 | 8.12 |
2020-07-08 | 8.15 | 7.5 | 8.08 | 8.02 | 426400.0 | 8.02 |
2020-07-07 | 8.24 | 7.96 | 8.07 | 8.13 | 291400.0 | 8.13 |
2020-07-06 | 8.46 | 7.95 | 8.25 | 8.24 | 383400.0 | 8.24 |
2020-07-02 | 8.83 | 7.9 | 8.83 | 8.25 | 1017100.0 | 8.25 |
2020-07-01 | 8.03 | 7.65 | 7.99 | 7.75 | 301800.0 | 7.75 |
2020-06-30 | 8.74 | 7.97 | 8.6 | 8.07 | 529000.0 | 8.07 |
2020-06-29 | 9.48 | 8.34 | 9.48 | 8.8 | 445000.0 | 8.8 |
2020-06-26 | 9.4 | 8.3 | 9.4 | 9.09 | 1047100.0 | 9.09 |
2020-06-25 | 9.5 | 7.5 | 7.63 | 9.28 | 2247400.0 | 9.28 |
2020-06-24 | 7.69 | 7.31 | 7.57 | 7.62 | 432500.0 | 7.62 |
2020-06-23 | 7.89 | 7.36 | 7.88 | 7.65 | 331300.0 | 7.65 |
2020-06-22 | 8.28 | 7.21 | 7.4 | 7.92 | 878800.0 | 7.92 |
2020-06-19 | 7.56 | 7.13 | 7.5 | 7.39 | 344800.0 | 7.39 |
2020-06-18 | 7.4 | 7.03 | 7.18 | 7.31 | 278200.0 | 7.31 |
2020-06-17 | 7.35 | 6.93 | 7.28 | 7.26 | 342400.0 | 7.26 |
2020-06-16 | 7.82 | 7.15 | 7.66 | 7.55 | 696500.0 | 7.55 |
2020-06-15 | 7.44 | 6.81 | 7.13 | 7.42 | 436000.0 | 7.42 |
2020-06-12 | 7.49 | 6.81 | 7.2 | 7.21 | 333900.0 | 7.21 |
2020-06-11 | 7.9 | 6.95 | 7.34 | 7.04 | 978500.0 | 7.04 |
2020-06-10 | 8.12 | 7.45 | 7.98 | 7.58 | 380100.0 | 7.58 |
2020-06-09 | 9.03 | 7.26 | 7.66 | 7.82 | 1621200.0 | 7.82 |
2020-06-08 | 8.43 | 7.75 | 8.22 | 7.86 | 722900.0 | 7.86 |
2020-06-05 | 7.96 | 7.11 | 7.88 | 7.36 | 538300.0 | 7.36 |
2020-06-04 | 8.6 | 7.82 | 8.38 | 7.98 | 373600.0 | 7.98 |
2020-06-03 | 9.61 | 8.36 | 9.59 | 8.36 | 528600.0 | 8.36 |
2020-06-02 | 10.06 | 9.41 | 9.87 | 9.64 | 287800.0 | 9.64 |
2020-06-01 | 9.94 | 9.34 | 9.52 | 9.87 | 165000.0 | 9.87 |
2020-05-29 | 9.76 | 9.2 | 9.75 | 9.72 | 235700.0 | 9.72 |
2020-05-28 | 10.45 | 9.78 | 10.2 | 9.82 | 361800.0 | 9.82 |
2020-05-27 | 11.94 | 9.74 | 11.76 | 10.16 | 804700.0 | 10.16 |
2020-05-26 | 11.79 | 10.86 | 11.07 | 11.78 | 474200.0 | 11.78 |
2020-05-22 | 11.4 | 10.92 | 11.14 | 11.04 | 227300.0 | 11.04 |
2020-05-21 | 11.48 | 10.8 | 11.21 | 11.41 | 379400.0 | 11.41 |
2020-05-20 | 11.74 | 11.1 | 11.33 | 11.25 | 604700.0 | 11.25 |
2020-05-19 | 12.0 | 10.91 | 11.59 | 11.66 | 648700.0 | 11.66 |
2020-05-18 | 11.81 | 10.75 | 11.5 | 11.2 | 947800.0 | 11.2 |
2020-05-15 | 13.6 | 11.01 | 13.34 | 11.11 | 2962100.0 | 11.11 |
2020-05-14 | 16.39 | 12.8 | 14.81 | 15.21 | 24502100.0 | 15.21 |
2020-05-13 | 9.75 | 8.53 | 9.31 | 8.89 | 415000.0 | 8.89 |
2020-05-12 | 9.9 | 9.07 | 9.31 | 9.29 | 574300.0 | 9.29 |
2020-05-11 | 9.5 | 8.81 | 9.09 | 9.37 | 545800.0 | 9.37 |
2020-05-08 | 9.72 | 8.61 | 8.61 | 9.48 | 923200.0 | 9.48 |
2020-05-07 | 9.6 | 8.71 | 9.53 | 8.8 | 1505400.0 | 8.8 |
2020-05-06 | 9.4 | 7.65 | 8.64 | 9.4 | 2977300.0 | 9.4 |
2020-05-05 | 9.67 | 8.51 | 9.14 | 8.61 | 4055300.0 | 8.61 |
2020-05-04 | 12.37 | 8.77 | 11.9 | 9.13 | 33540300.0 | 9.13 |
2020-05-01 | 6.7 | 6.06 | 6.62 | 6.63 | 605800.0 | 6.63 |
2020-04-30 | 7.69 | 5.82 | 6.09 | 6.88 | 2603600.0 | 6.88 |
2020-04-29 | 6.72 | 6.15 | 6.56 | 6.19 | 319500.0 | 6.19 |
2020-04-28 | 6.79 | 6.51 | 6.75 | 6.55 | 206700.0 | 6.55 |
2020-04-27 | 6.78 | 6.24 | 6.4 | 6.68 | 433000.0 | 6.68 |
2020-04-24 | 6.45 | 5.91 | 6.3 | 6.36 | 695500.0 | 6.36 |
2020-04-23 | 6.5 | 6.08 | 6.23 | 6.19 | 460200.0 | 6.19 |
2020-04-22 | 6.47 | 5.77 | 6.4 | 6.35 | 630700.0 | 6.35 |
2020-04-21 | 6.9 | 6.04 | 6.3 | 6.36 | 3893100.0 | 6.36 |
2020-04-20 | 5.72 | 5.23 | 5.28 | 5.43 | 281700.0 | 5.43 |
2020-04-17 | 5.84 | 5.28 | 5.64 | 5.5 | 633600.0 | 5.5 |
2020-04-16 | 6.23 | 5.23 | 5.5 | 6.04 | 1490000.0 | 6.04 |
2020-04-15 | 8.74 | 5.55 | 8.39 | 5.76 | 20634500.0 | 5.76 |
2020-04-14 | 4.68 | 4.07 | 4.07 | 4.55 | 464700.0 | 4.55 |
2020-04-13 | 4.16 | 3.92 | 4.14 | 4.04 | 153100.0 | 4.04 |
2020-04-09 | 4.2 | 3.92 | 4.05 | 3.98 | 181200.0 | 3.98 |
2020-04-08 | 4.07 | 3.61 | 3.88 | 4.02 | 198800.0 | 4.02 |
2020-04-07 | 3.97 | 3.7 | 3.92 | 3.88 | 169100.0 | 3.88 |
2020-04-06 | 3.95 | 3.76 | 3.78 | 3.92 | 204700.0 | 3.92 |
2020-04-03 | 3.92 | 3.63 | 3.84 | 3.76 | 194200.0 | 3.76 |
2020-04-02 | 4.34 | 3.75 | 4.27 | 3.84 | 498600.0 | 3.84 |
2020-04-01 | 4.02 | 3.61 | 4.02 | 3.79 | 218600.0 | 3.79 |
2020-03-31 | 4.25 | 4.0 | 4.02 | 4.02 | 92900.0 | 4.02 |
2020-03-30 | 4.43 | 4.06 | 4.34 | 4.07 | 157300.0 | 4.07 |
2020-03-27 | 4.55 | 4.1 | 4.25 | 4.34 | 273700.0 | 4.34 |
2020-03-26 | 4.65 | 3.95 | 4.06 | 4.23 | 594800.0 | 4.23 |
2020-03-25 | 4.1 | 3.66 | 3.94 | 4.08 | 380400.0 | 4.08 |
2020-03-24 | 4.58 | 3.83 | 4.58 | 4.0 | 660700.0 | 4.0 |
2020-03-23 | 4.41 | 3.9 | 4.1 | 3.98 | 528800.0 | 3.98 |
2020-03-20 | 5.48 | 4.16 | 4.67 | 4.66 | 1355000.0 | 4.66 |
2020-03-19 | 8.95 | 4.94 | 7.22 | 5.5 | 4944800.0 | 5.5 |
2020-03-18 | 7.75 | 2.95 | 3.14 | 6.96 | 4023200.0 | 6.96 |
2020-03-17 | 3.45 | 2.9 | 3.44 | 3.13 | 233700.0 | 3.13 |
2020-03-16 | 3.29 | 2.52 | 2.76 | 2.86 | 249300.0 | 2.86 |
2020-03-13 | 3.16 | 2.64 | 2.95 | 2.8 | 173700.0 | 2.8 |
2020-03-12 | 4.01 | 2.64 | 4.01 | 3.08 | 466300.0 | 3.08 |
2020-03-11 | 4.31 | 3.98 | 3.99 | 4.1 | 235200.0 | 4.1 |
2020-03-10 | 4.4 | 3.93 | 4.4 | 4.07 | 346600.0 | 4.07 |
2020-03-09 | 4.51 | 4.06 | 4.5 | 4.23 | 489400.0 | 4.23 |
2020-03-06 | 4.93 | 4.56 | 4.85 | 4.69 | 508100.0 | 4.69 |
2020-03-05 | 5.15 | 4.39 | 4.47 | 4.91 | 1526400.0 | 4.91 |
2020-03-04 | 4.76 | 4.35 | 4.76 | 4.4 | 499700.0 | 4.4 |
2020-03-03 | 4.99 | 4.26 | 4.55 | 4.78 | 1702600.0 | 4.78 |
2020-03-02 | 7.1 | 4.7 | 5.89 | 5.18 | 8719100.0 | 5.18 |
2020-02-28 | 4.65 | 3.68 | 4.55 | 3.99 | 870000.0 | 3.99 |
2020-02-27 | 4.95 | 3.56 | 3.93 | 4.1 | 2487000.0 | 4.1 |
2020-02-26 | 3.84 | 3.45 | 3.52 | 3.62 | 381600.0 | 3.62 |
2020-02-25 | 3.89 | 3.45 | 3.87 | 3.55 | 266800.0 | 3.55 |
2020-02-24 | 3.83 | 3.47 | 3.54 | 3.79 | 501100.0 | 3.79 |
2020-02-21 | 3.56 | 3.42 | 3.54 | 3.56 | 93000.0 | 3.56 |
2020-02-20 | 3.68 | 3.41 | 3.6 | 3.52 | 255700.0 | 3.52 |
2020-02-19 | 4.37 | 3.35 | 3.38 | 3.59 | 1214200.0 | 3.59 |
2020-02-18 | 3.54 | 3.35 | 3.49 | 3.37 | 89500.0 | 3.37 |