名前 | BIO-key International Inc. Common Stock |
ティッカー | BKYI |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.14 | 4.87 | 4.95 | 5.03 | 664500.0 | 5.03 |
2021-02-12 | 4.87 | 4.61 | 4.66 | 4.87 | 241200.0 | 4.87 |
2021-02-11 | 4.97 | 4.6 | 4.97 | 4.65 | 402000.0 | 4.65 |
2021-02-10 | 5.0 | 4.46 | 4.92 | 4.82 | 576800.0 | 4.82 |
2021-02-09 | 4.84 | 4.55 | 4.57 | 4.83 | 468900.0 | 4.83 |
2021-02-08 | 4.57 | 4.21 | 4.3 | 4.51 | 652400.0 | 4.51 |
2021-02-05 | 4.28 | 4.14 | 4.26 | 4.24 | 247300.0 | 4.24 |
2021-02-04 | 4.26 | 4.16 | 4.19 | 4.25 | 250000.0 | 4.25 |
2021-02-03 | 4.18 | 3.97 | 4.01 | 4.14 | 342800.0 | 4.14 |
2021-02-02 | 4.03 | 3.83 | 3.93 | 3.97 | 392000.0 | 3.97 |
2021-02-01 | 3.9 | 3.77 | 3.89 | 3.88 | 195200.0 | 3.88 |
2021-01-29 | 4.07 | 3.82 | 3.96 | 3.88 | 353000.0 | 3.88 |
2021-01-28 | 4.08 | 3.86 | 3.99 | 3.9 | 249900.0 | 3.9 |
2021-01-27 | 4.2 | 3.87 | 4.2 | 3.94 | 529400.0 | 3.94 |
2021-01-26 | 4.3 | 4.11 | 4.2 | 4.3 | 274400.0 | 4.3 |
2021-01-25 | 4.38 | 4.02 | 4.29 | 4.21 | 449900.0 | 4.21 |
2021-01-22 | 4.33 | 4.11 | 4.15 | 4.31 | 439900.0 | 4.31 |
2021-01-21 | 4.36 | 4.1 | 4.3 | 4.18 | 588100.0 | 4.18 |
2021-01-20 | 4.54 | 3.92 | 3.97 | 4.24 | 2653400.0 | 4.24 |
2021-01-19 | 3.99 | 3.77 | 3.9 | 3.98 | 826100.0 | 3.98 |
2021-01-15 | 3.92 | 3.7 | 3.85 | 3.79 | 521500.0 | 3.79 |
2021-01-14 | 3.9 | 3.78 | 3.87 | 3.83 | 311800.0 | 3.83 |
2021-01-13 | 4.0 | 3.8 | 3.99 | 3.84 | 330400.0 | 3.84 |
2021-01-12 | 4.01 | 3.83 | 3.94 | 3.98 | 938600.0 | 3.98 |
2021-01-11 | 3.9 | 3.64 | 3.74 | 3.89 | 800500.0 | 3.89 |
2021-01-08 | 3.79 | 3.62 | 3.78 | 3.74 | 663700.0 | 3.74 |
2021-01-07 | 3.84 | 3.68 | 3.84 | 3.73 | 757500.0 | 3.73 |
2021-01-06 | 4.01 | 3.61 | 3.77 | 3.88 | 3621600.0 | 3.88 |
2021-01-05 | 3.8 | 3.61 | 3.65 | 3.64 | 489600.0 | 3.64 |
2021-01-04 | 3.7 | 3.5 | 3.6 | 3.68 | 650800.0 | 3.68 |
2020-12-31 | 3.58 | 3.43 | 3.52 | 3.52 | 215900.0 | 3.52 |
2020-12-30 | 3.55 | 3.41 | 3.5 | 3.53 | 288400.0 | 3.53 |
2020-12-29 | 3.78 | 3.35 | 3.5 | 3.5 | 1734700.0 | 3.5 |
2020-12-28 | 3.49 | 3.37 | 3.47 | 3.42 | 161900.0 | 3.42 |
2020-12-24 | 3.48 | 3.34 | 3.42 | 3.47 | 139300.0 | 3.47 |
2020-12-23 | 3.49 | 3.4 | 3.44 | 3.41 | 247400.0 | 3.41 |
2020-12-22 | 3.52 | 3.41 | 3.42 | 3.43 | 171300.0 | 3.43 |
2020-12-21 | 3.47 | 3.4 | 3.46 | 3.43 | 142400.0 | 3.43 |
2020-12-18 | 3.54 | 3.42 | 3.49 | 3.47 | 225200.0 | 3.47 |
2020-12-17 | 3.56 | 3.5 | 3.55 | 3.51 | 122700.0 | 3.51 |
2020-12-16 | 3.62 | 3.51 | 3.57 | 3.53 | 173600.0 | 3.53 |
2020-12-15 | 3.6 | 3.41 | 3.5 | 3.58 | 170000.0 | 3.58 |
2020-12-14 | 3.53 | 3.45 | 3.5 | 3.5 | 237600.0 | 3.5 |
2020-12-11 | 3.56 | 3.46 | 3.54 | 3.48 | 231100.0 | 3.48 |
2020-12-10 | 3.59 | 3.46 | 3.57 | 3.56 | 199600.0 | 3.56 |
2020-12-09 | 3.66 | 3.47 | 3.66 | 3.58 | 301400.0 | 3.58 |
2020-12-08 | 3.8 | 3.59 | 3.79 | 3.62 | 207400.0 | 3.62 |
2020-12-07 | 3.87 | 3.65 | 3.69 | 3.77 | 419100.0 | 3.77 |
2020-12-04 | 3.75 | 3.57 | 3.58 | 3.66 | 354000.0 | 3.66 |
2020-12-03 | 3.65 | 3.47 | 3.6 | 3.59 | 229000.0 | 3.59 |
2020-12-02 | 3.69 | 3.38 | 3.44 | 3.62 | 780400.0 | 3.62 |
2020-12-01 | 3.53 | 3.3 | 3.4 | 3.45 | 611300.0 | 3.45 |
2020-11-30 | 3.54 | 3.36 | 3.48 | 3.47 | 632900.0 | 3.47 |
2020-11-27 | 3.5 | 3.34 | 3.34 | 3.47 | 259300.0 | 3.47 |
2020-11-25 | 3.48 | 3.25 | 3.36 | 3.39 | 541800.0 | 3.39 |
2020-11-24 | 3.57 | 3.09 | 3.38 | 3.46 | 1441800.0 | 3.46 |
2020-11-23 | 3.75 | 3.18 | 3.56 | 3.51 | 6885200.0 | 3.51 |
2020-11-20 | 3.04 | 2.75 | 2.97 | 2.93 | 699900.0 | 2.93 |
2020-11-19 | 3.28 | 2.96 | 3.12 | 3.04 | 10111100.0 | 3.04 |
2020-11-18 | 3.84 | 3.36 | 3.6 | 3.6 | 638400.0 | 3.6 |
2020-11-17 | 3.52 | 3.28 | 3.36 | 3.44 | 178500.0 | 3.44 |
2020-11-16 | 3.44 | 3.2 | 3.36 | 3.36 | 221300.0 | 3.36 |
2020-11-13 | 3.44 | 3.28 | 3.44 | 3.28 | 215800.0 | 3.28 |
2020-11-12 | 3.6 | 3.28 | 3.52 | 3.44 | 465000.0 | 3.44 |
2020-11-11 | 3.6 | 3.36 | 3.6 | 3.6 | 231200.0 | 3.6 |
2020-11-10 | 3.6 | 3.2 | 3.28 | 3.52 | 191100.0 | 3.52 |
2020-11-09 | 3.44 | 3.2 | 3.36 | 3.28 | 174200.0 | 3.28 |
2020-11-06 | 3.52 | 3.2 | 3.36 | 3.36 | 136000.0 | 3.36 |
2020-11-05 | 3.36 | 3.28 | 3.36 | 3.36 | 148000.0 | 3.36 |
2020-11-04 | 3.28 | 3.2 | 3.28 | 3.28 | 106400.0 | 3.28 |
2020-11-03 | 3.44 | 3.12 | 3.2 | 3.28 | 156800.0 | 3.28 |
2020-11-02 | 3.44 | 3.12 | 3.28 | 3.2 | 394100.0 | 3.2 |
2020-10-30 | 3.44 | 3.2 | 3.36 | 3.28 | 202300.0 | 3.28 |
2020-10-29 | 3.52 | 3.44 | 3.52 | 3.44 | 135900.0 | 3.44 |
2020-10-28 | 3.68 | 3.28 | 3.52 | 3.6 | 353300.0 | 3.6 |
2020-10-27 | 3.52 | 3.44 | 3.52 | 3.44 | 192300.0 | 3.44 |
2020-10-26 | 3.68 | 3.52 | 3.6 | 3.52 | 175500.0 | 3.52 |
2020-10-23 | 3.76 | 3.52 | 3.68 | 3.6 | 168900.0 | 3.6 |
2020-10-22 | 3.84 | 3.52 | 3.6 | 3.68 | 232700.0 | 3.68 |
2020-10-21 | 3.68 | 3.52 | 3.6 | 3.6 | 200100.0 | 3.6 |
2020-10-20 | 3.76 | 3.52 | 3.68 | 3.6 | 252900.0 | 3.6 |
2020-10-19 | 3.76 | 3.52 | 3.68 | 3.68 | 305500.0 | 3.68 |
2020-10-16 | 3.84 | 3.68 | 3.76 | 3.76 | 268700.0 | 3.76 |
2020-10-15 | 3.84 | 3.68 | 3.84 | 3.84 | 312700.0 | 3.84 |
2020-10-14 | 4.08 | 3.76 | 3.84 | 3.92 | 697000.0 | 3.92 |
2020-10-13 | 3.92 | 3.68 | 3.76 | 3.84 | 372400.0 | 3.84 |
2020-10-12 | 4.16 | 3.76 | 4.16 | 3.84 | 951100.0 | 3.84 |
2020-10-09 | 4.4 | 4.0 | 4.16 | 4.32 | 1455300.0 | 4.32 |
2020-10-08 | 5.76 | 4.4 | 5.44 | 4.4 | 15334700.0 | 4.4 |
2020-10-07 | 3.52 | 3.28 | 3.44 | 3.36 | 141300.0 | 3.36 |
2020-10-06 | 3.52 | 3.36 | 3.44 | 3.36 | 130100.0 | 3.36 |
2020-10-05 | 3.52 | 3.36 | 3.36 | 3.44 | 97300.0 | 3.44 |
2020-10-02 | 3.6 | 3.36 | 3.36 | 3.44 | 116300.0 | 3.44 |
2020-10-01 | 3.6 | 3.36 | 3.52 | 3.52 | 116400.0 | 3.52 |
2020-09-30 | 3.6 | 3.44 | 3.44 | 3.52 | 135300.0 | 3.52 |
2020-09-29 | 3.68 | 3.44 | 3.68 | 3.44 | 113700.0 | 3.44 |
2020-09-28 | 3.68 | 3.44 | 3.52 | 3.6 | 108400.0 | 3.6 |
2020-09-25 | 3.52 | 3.36 | 3.44 | 3.44 | 126100.0 | 3.44 |
2020-09-24 | 3.6 | 3.28 | 3.52 | 3.44 | 221000.0 | 3.44 |
2020-09-23 | 3.92 | 3.52 | 3.84 | 3.6 | 245200.0 | 3.6 |
2020-09-22 | 4.0 | 3.76 | 3.92 | 3.84 | 197500.0 | 3.84 |
2020-09-21 | 4.0 | 3.76 | 3.84 | 3.84 | 153500.0 | 3.84 |
2020-09-18 | 4.08 | 3.76 | 3.92 | 3.76 | 183800.0 | 3.76 |
2020-09-17 | 4.0 | 3.84 | 3.92 | 3.92 | 89000.0 | 3.92 |
2020-09-16 | 4.08 | 3.84 | 4.08 | 4.0 | 118500.0 | 4.0 |
2020-09-15 | 4.24 | 3.92 | 4.0 | 4.08 | 141200.0 | 4.08 |
2020-09-14 | 4.16 | 3.76 | 3.76 | 4.0 | 257100.0 | 4.0 |
2020-09-11 | 3.92 | 3.6 | 3.84 | 3.76 | 203100.0 | 3.76 |
2020-09-10 | 4.0 | 3.76 | 3.84 | 3.92 | 125400.0 | 3.92 |
2020-09-09 | 4.08 | 3.84 | 4.08 | 3.92 | 181800.0 | 3.92 |
2020-09-08 | 4.24 | 3.68 | 3.68 | 4.16 | 304400.0 | 4.16 |
2020-09-04 | 4.0 | 3.36 | 3.84 | 3.92 | 383100.0 | 3.92 |
2020-09-03 | 4.08 | 3.76 | 4.08 | 3.92 | 311500.0 | 3.92 |
2020-09-02 | 4.32 | 3.84 | 4.32 | 4.08 | 658100.0 | 4.08 |
2020-09-01 | 4.64 | 4.32 | 4.64 | 4.4 | 444900.0 | 4.4 |
2020-08-31 | 4.8 | 4.56 | 4.8 | 4.56 | 373000.0 | 4.56 |
2020-08-28 | 4.96 | 4.56 | 4.64 | 4.88 | 295400.0 | 4.88 |
2020-08-27 | 4.88 | 4.56 | 4.72 | 4.72 | 434800.0 | 4.72 |
2020-08-26 | 5.28 | 4.64 | 5.28 | 4.96 | 803700.0 | 4.96 |
2020-08-25 | 5.28 | 4.48 | 4.72 | 5.2 | 1345000.0 | 5.2 |
2020-08-24 | 5.36 | 4.88 | 5.36 | 5.04 | 913500.0 | 5.04 |
2020-08-21 | 5.76 | 5.28 | 5.76 | 5.36 | 1258900.0 | 5.36 |
2020-08-20 | 5.84 | 5.68 | 5.76 | 5.76 | 695700.0 | 5.76 |
2020-08-19 | 5.92 | 5.68 | 5.84 | 5.84 | 734100.0 | 5.84 |
2020-08-18 | 6.0 | 5.68 | 5.84 | 5.76 | 762000.0 | 5.76 |
2020-08-17 | 6.08 | 5.84 | 6.0 | 5.92 | 7078500.0 | 5.92 |
2020-08-14 | 6.4 | 5.68 | 5.92 | 5.92 | 12819400.0 | 5.92 |
2020-08-13 | 6.24 | 5.6 | 6.16 | 5.92 | 10088100.0 | 5.92 |
2020-08-12 | 6.56 | 6.0 | 6.16 | 6.32 | 7471700.0 | 6.32 |
2020-08-11 | 7.2 | 6.08 | 7.12 | 6.56 | 21860000.0 | 6.56 |
2020-08-10 | 6.88 | 6.0 | 6.0 | 6.64 | 17253500.0 | 6.64 |
2020-08-07 | 6.0 | 5.84 | 5.92 | 6.0 | 6382600.0 | 6.0 |
2020-08-06 | 5.84 | 5.68 | 5.84 | 5.84 | 4255900.0 | 5.84 |
2020-08-05 | 6.0 | 5.68 | 5.92 | 5.92 | 9597100.0 | 5.92 |
2020-08-04 | 5.68 | 5.52 | 5.6 | 5.68 | 4208700.0 | 5.68 |
2020-08-03 | 5.68 | 5.44 | 5.68 | 5.68 | 5016400.0 | 5.68 |
2020-07-31 | 5.68 | 5.36 | 5.68 | 5.6 | 5499400.0 | 5.6 |
2020-07-30 | 5.68 | 5.44 | 5.6 | 5.6 | 7616800.0 | 5.6 |
2020-07-29 | 5.76 | 5.36 | 5.6 | 5.6 | 10239900.0 | 5.6 |
2020-07-28 | 6.16 | 5.6 | 6.08 | 5.76 | 13298400.0 | 5.76 |
2020-07-27 | 6.32 | 5.44 | 5.68 | 6.08 | 36635500.0 | 6.08 |
2020-07-24 | 5.36 | 5.04 | 5.28 | 5.28 | 6941400.0 | 5.28 |
2020-07-23 | 5.68 | 4.96 | 5.68 | 5.2 | 14219300.0 | 5.2 |
2020-07-22 | 5.84 | 5.12 | 5.2 | 5.44 | 23737300.0 | 5.44 |
2020-07-21 | 5.04 | 4.8 | 4.96 | 4.96 | 36056700.0 | 4.96 |
2020-07-20 | 8.72 | 6.72 | 8.64 | 6.96 | 6158700.0 | 6.96 |
2020-07-17 | 9.28 | 8.0 | 8.08 | 8.16 | 8436200.0 | 8.16 |
2020-07-16 | 13.68 | 7.28 | 7.44 | 9.6 | 121200300.0 | 9.6 |
2020-07-15 | 6.4 | 6.08 | 6.08 | 6.4 | 217900.0 | 6.4 |
2020-07-14 | 6.4 | 5.84 | 6.4 | 6.24 | 863100.0 | 6.24 |
2020-07-13 | 6.64 | 6.16 | 6.32 | 6.24 | 685600.0 | 6.24 |
2020-07-10 | 6.4 | 6.08 | 6.08 | 6.24 | 405900.0 | 6.24 |
2020-07-09 | 6.56 | 6.16 | 6.16 | 6.32 | 436900.0 | 6.32 |
2020-07-08 | 6.48 | 6.08 | 6.16 | 6.32 | 266600.0 | 6.32 |
2020-07-07 | 6.32 | 6.0 | 6.16 | 6.24 | 314200.0 | 6.24 |
2020-07-06 | 6.24 | 6.0 | 6.0 | 6.08 | 651300.0 | 6.08 |
2020-07-02 | 7.84 | 5.6 | 6.4 | 6.16 | 2884300.0 | 6.16 |
2020-07-01 | 8.32 | 6.32 | 8.16 | 6.64 | 6170700.0 | 6.64 |
2020-06-30 | 7.28 | 5.6 | 5.68 | 7.12 | 3260100.0 | 7.12 |
2020-06-29 | 6.24 | 5.76 | 6.08 | 5.84 | 313700.0 | 5.84 |
2020-06-26 | 6.32 | 5.76 | 6.32 | 5.84 | 245900.0 | 5.84 |
2020-06-25 | 6.4 | 6.0 | 6.16 | 6.16 | 175100.0 | 6.16 |
2020-06-24 | 6.4 | 5.76 | 6.32 | 6.24 | 387500.0 | 6.24 |
2020-06-23 | 6.88 | 6.08 | 6.88 | 6.24 | 859800.0 | 6.24 |
2020-06-22 | 6.64 | 6.24 | 6.4 | 6.4 | 424200.0 | 6.4 |
2020-06-19 | 6.8 | 6.48 | 6.64 | 6.48 | 324400.0 | 6.48 |
2020-06-18 | 6.8 | 6.4 | 6.8 | 6.72 | 393500.0 | 6.72 |
2020-06-17 | 7.44 | 6.56 | 6.8 | 6.72 | 443000.0 | 6.72 |
2020-06-16 | 7.12 | 6.72 | 6.72 | 6.88 | 683100.0 | 6.88 |
2020-06-15 | 6.8 | 6.4 | 6.48 | 6.64 | 651900.0 | 6.64 |
2020-06-12 | 7.6 | 6.48 | 7.2 | 6.64 | 1036300.0 | 6.64 |
2020-06-11 | 7.12 | 6.24 | 6.8 | 6.56 | 1410300.0 | 6.56 |
2020-06-10 | 9.52 | 7.04 | 8.08 | 7.36 | 6210300.0 | 7.36 |
2020-06-09 | 7.92 | 6.88 | 7.92 | 7.44 | 1291300.0 | 7.44 |
2020-06-08 | 7.92 | 7.04 | 7.2 | 7.6 | 1901500.0 | 7.6 |
2020-06-05 | 7.28 | 6.24 | 6.96 | 6.88 | 1509200.0 | 6.88 |
2020-06-04 | 6.96 | 5.92 | 6.16 | 6.72 | 1664600.0 | 6.72 |
2020-06-03 | 6.24 | 5.84 | 5.92 | 6.16 | 476900.0 | 6.16 |
2020-06-02 | 6.16 | 5.76 | 6.0 | 5.92 | 227500.0 | 5.92 |
2020-06-01 | 6.16 | 5.84 | 6.0 | 6.08 | 351100.0 | 6.08 |
2020-05-29 | 6.56 | 5.76 | 5.92 | 6.0 | 652200.0 | 6.0 |
2020-05-28 | 6.24 | 5.76 | 6.16 | 6.0 | 481000.0 | 6.0 |
2020-05-27 | 6.32 | 5.92 | 6.24 | 6.16 | 554700.0 | 6.16 |
2020-05-26 | 6.24 | 5.84 | 6.08 | 6.24 | 669700.0 | 6.24 |
2020-05-22 | 6.0 | 5.76 | 5.92 | 5.84 | 474900.0 | 5.84 |
2020-05-21 | 5.92 | 5.6 | 5.84 | 5.84 | 515400.0 | 5.84 |
2020-05-20 | 5.92 | 5.44 | 5.92 | 5.84 | 72100.0 | 5.84 |
2020-05-19 | 6.16 | 5.28 | 5.44 | 5.92 | 212400.0 | 5.92 |
2020-05-18 | 5.92 | 5.12 | 5.6 | 5.6 | 116800.0 | 5.6 |
2020-05-15 | 6.48 | 5.44 | 5.84 | 5.76 | 256400.0 | 5.76 |
2020-05-14 | 7.68 | 6.96 | 6.96 | 7.36 | 52800.0 | 7.36 |
2020-05-13 | 7.92 | 6.16 | 7.84 | 7.28 | 68200.0 | 7.28 |
2020-05-12 | 8.32 | 7.44 | 7.84 | 7.92 | 69300.0 | 7.92 |
2020-05-11 | 7.92 | 7.28 | 7.6 | 7.76 | 58800.0 | 7.76 |
2020-05-08 | 8.08 | 6.48 | 8.08 | 7.6 | 88600.0 | 7.6 |
2020-05-07 | 8.56 | 7.68 | 8.4 | 7.92 | 85900.0 | 7.92 |
2020-05-06 | 8.48 | 8.08 | 8.24 | 8.24 | 38500.0 | 8.24 |
2020-05-05 | 9.04 | 8.08 | 9.04 | 8.24 | 101200.0 | 8.24 |
2020-05-04 | 9.12 | 8.48 | 9.04 | 8.8 | 69100.0 | 8.8 |
2020-05-01 | 9.36 | 7.92 | 9.36 | 8.72 | 132100.0 | 8.72 |
2020-04-30 | 9.84 | 7.6 | 8.0 | 9.36 | 379100.0 | 9.36 |
2020-04-29 | 7.92 | 7.2 | 7.52 | 7.92 | 248700.0 | 7.92 |
2020-04-28 | 7.68 | 6.8 | 7.44 | 7.36 | 146000.0 | 7.36 |
2020-04-27 | 8.32 | 6.56 | 6.8 | 7.36 | 592700.0 | 7.36 |
2020-04-24 | 6.32 | 5.44 | 5.52 | 6.24 | 363700.0 | 6.24 |
2020-04-23 | 5.68 | 5.44 | 5.68 | 5.52 | 47500.0 | 5.52 |
2020-04-22 | 5.84 | 5.36 | 5.6 | 5.52 | 64500.0 | 5.52 |
2020-04-21 | 5.6 | 5.36 | 5.52 | 5.52 | 60100.0 | 5.52 |
2020-04-20 | 5.84 | 5.44 | 5.76 | 5.6 | 88400.0 | 5.6 |
2020-04-17 | 6.32 | 5.6 | 6.24 | 5.84 | 98000.0 | 5.84 |
2020-04-16 | 7.92 | 5.36 | 5.68 | 5.92 | 664800.0 | 5.92 |
2020-04-15 | 6.0 | 5.36 | 5.92 | 5.6 | 40200.0 | 5.6 |
2020-04-14 | 6.24 | 5.68 | 6.16 | 5.84 | 71200.0 | 5.84 |
2020-04-13 | 6.4 | 5.6 | 5.84 | 6.16 | 51200.0 | 6.16 |
2020-04-09 | 6.32 | 5.28 | 6.24 | 5.68 | 104600.0 | 5.68 |
2020-04-08 | 6.24 | 5.6 | 5.84 | 6.0 | 69100.0 | 6.0 |
2020-04-07 | 6.4 | 5.6 | 6.32 | 5.92 | 115500.0 | 5.92 |
2020-04-06 | 6.08 | 5.44 | 5.68 | 5.76 | 86800.0 | 5.76 |
2020-04-03 | 6.24 | 5.28 | 5.76 | 5.52 | 87100.0 | 5.52 |
2020-04-02 | 7.04 | 5.6 | 6.96 | 5.84 | 102500.0 | 5.84 |
2020-04-01 | 8.32 | 6.4 | 8.16 | 6.56 | 215900.0 | 6.56 |
2020-03-31 | 9.6 | 6.56 | 6.56 | 7.44 | 460300.0 | 7.44 |
2020-03-30 | 7.92 | 6.4 | 7.92 | 6.4 | 430700.0 | 6.4 |
2020-03-27 | 20.64 | 8.08 | 16.8 | 8.4 | 6663600.0 | 8.4 |
2020-03-26 | 4.64 | 4.08 | 4.32 | 4.32 | 20200.0 | 4.32 |
2020-03-25 | 4.72 | 4.0 | 4.4 | 4.24 | 36800.0 | 4.24 |
2020-03-24 | 5.36 | 3.6 | 4.0 | 4.48 | 54100.0 | 4.48 |
2020-03-23 | 4.4 | 3.6 | 4.08 | 3.76 | 38500.0 | 3.76 |
2020-03-20 | 4.8 | 3.84 | 4.8 | 4.08 | 42300.0 | 4.08 |
2020-03-19 | 6.08 | 4.0 | 5.84 | 4.32 | 55100.0 | 4.32 |
2020-03-18 | 6.72 | 3.12 | 3.2 | 5.6 | 204700.0 | 5.6 |
2020-03-17 | 3.84 | 2.8 | 3.2 | 3.2 | 30900.0 | 3.2 |
2020-03-16 | 4.72 | 2.8 | 3.84 | 3.52 | 73000.0 | 3.52 |
2020-03-13 | 6.4 | 4.8 | 6.08 | 4.8 | 93800.0 | 4.8 |
2020-03-12 | 9.04 | 6.0 | 8.64 | 6.08 | 262000.0 | 6.08 |
2020-03-11 | 18.4 | 9.04 | 10.72 | 9.44 | 4214100.0 | 9.44 |
2020-03-10 | 4.16 | 3.84 | 3.84 | 3.92 | 1900.0 | 3.92 |
2020-03-09 | 3.84 | 3.36 | 3.68 | 3.84 | 4700.0 | 3.84 |
2020-03-06 | 4.4 | 4.16 | 4.4 | 4.16 | 1300.0 | 4.16 |
2020-03-05 | 4.56 | 4.16 | 4.56 | 4.24 | 5200.0 | 4.24 |
2020-03-04 | 4.8 | 4.56 | 4.64 | 4.8 | 200.0 | 4.8 |
2020-03-03 | 4.8 | 4.48 | 4.64 | 4.8 | 1400.0 | 4.8 |
2020-03-02 | 4.88 | 4.48 | 4.88 | 4.48 | 1500.0 | 4.48 |
2020-02-28 | 5.2 | 4.48 | 5.2 | 5.04 | 7700.0 | 5.04 |
2020-02-27 | 5.52 | 5.12 | 5.52 | 5.12 | 5000.0 | 5.12 |
2020-02-26 | 6.08 | 5.28 | 5.84 | 5.52 | 9000.0 | 5.52 |
2020-02-25 | 6.08 | 5.6 | 6.08 | 6.08 | 2000.0 | 6.08 |
2020-02-24 | 6.16 | 5.84 | 6.16 | 6.16 | 1100.0 | 6.16 |
2020-02-21 | 6.32 | 6.0 | 6.24 | 6.08 | 3300.0 | 6.08 |
2020-02-20 | 6.24 | 5.84 | 6.08 | 6.24 | 1000.0 | 6.24 |
2020-02-19 | 6.32 | 5.68 | 5.68 | 6.08 | 7600.0 | 6.08 |
2020-02-18 | 5.76 | 5.6 | 5.6 | 5.6 | 3600.0 | 5.6 |