名前 | Check-Cap Ltd. Ordinary Share |
ティッカー | CHEK |
国 | Israel |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.88 | 1.71 | 1.87 | 1.8 | 7639500.0 | 1.8 |
2021-02-12 | 1.89 | 1.68 | 1.73 | 1.81 | 4881200.0 | 1.81 |
2021-02-11 | 2.01 | 1.76 | 2.01 | 1.78 | 7235200.0 | 1.78 |
2021-02-10 | 2.02 | 1.71 | 2.0 | 1.89 | 10099900.0 | 1.89 |
2021-02-09 | 2.1 | 1.9 | 2.1 | 1.97 | 13352600.0 | 1.97 |
2021-02-08 | 1.85 | 1.68 | 1.74 | 1.82 | 12052400.0 | 1.82 |
2021-02-05 | 1.69 | 1.6 | 1.69 | 1.62 | 4368600.0 | 1.62 |
2021-02-04 | 1.73 | 1.62 | 1.73 | 1.67 | 5273400.0 | 1.67 |
2021-02-03 | 1.75 | 1.6 | 1.62 | 1.69 | 8639100.0 | 1.69 |
2021-02-02 | 1.64 | 1.51 | 1.6 | 1.59 | 5274800.0 | 1.59 |
2021-02-01 | 1.64 | 1.46 | 1.61 | 1.55 | 5596000.0 | 1.55 |
2021-01-29 | 1.62 | 1.45 | 1.61 | 1.53 | 6869500.0 | 1.53 |
2021-01-28 | 1.69 | 1.55 | 1.59 | 1.56 | 6183100.0 | 1.56 |
2021-01-27 | 1.77 | 1.58 | 1.64 | 1.61 | 10739200.0 | 1.61 |
2021-01-26 | 2.14 | 1.8 | 2.12 | 1.8 | 16263700.0 | 1.8 |
2021-01-25 | 2.27 | 1.56 | 1.65 | 2.09 | 49086600.0 | 2.09 |
2021-01-22 | 1.72 | 1.5 | 1.57 | 1.69 | 6837200.0 | 1.69 |
2021-01-21 | 1.65 | 1.56 | 1.63 | 1.63 | 4456100.0 | 1.63 |
2021-01-20 | 1.76 | 1.58 | 1.75 | 1.66 | 6655600.0 | 1.66 |
2021-01-19 | 1.79 | 1.62 | 1.78 | 1.74 | 10639600.0 | 1.74 |
2021-01-15 | 1.92 | 1.57 | 1.9 | 1.7 | 13727000.0 | 1.7 |
2021-01-14 | 1.92 | 1.5 | 1.53 | 1.85 | 24175700.0 | 1.85 |
2021-01-13 | 1.59 | 1.45 | 1.58 | 1.5 | 7571200.0 | 1.5 |
2021-01-12 | 1.64 | 1.52 | 1.62 | 1.58 | 8575300.0 | 1.58 |
2021-01-11 | 1.75 | 1.5 | 1.61 | 1.64 | 14375800.0 | 1.64 |
2021-01-08 | 1.72 | 1.58 | 1.7 | 1.66 | 14472100.0 | 1.66 |
2021-01-07 | 1.81 | 1.55 | 1.71 | 1.73 | 23232700.0 | 1.73 |
2021-01-06 | 1.9 | 1.43 | 1.82 | 1.55 | 47565300.0 | 1.55 |
2021-01-05 | 2.93 | 1.67 | 2.4 | 1.73 | 279399400.0 | 1.73 |
2021-01-04 | 1.65 | 0.67 | 0.72 | 1.45 | 356571400.0 | 1.45 |
2020-12-31 | 0.53 | 0.38 | 0.4 | 0.46 | 24290500.0 | 0.46 |
2020-12-30 | 0.44 | 0.37 | 0.38 | 0.43 | 14949200.0 | 0.43 |
2020-12-29 | 0.37 | 0.34 | 0.36 | 0.34 | 2553700.0 | 0.34 |
2020-12-28 | 0.39 | 0.36 | 0.38 | 0.37 | 3038500.0 | 0.37 |
2020-12-24 | 0.43 | 0.36 | 0.42 | 0.39 | 5356600.0 | 0.39 |
2020-12-23 | 0.42 | 0.34 | 0.38 | 0.39 | 15779200.0 | 0.39 |
2020-12-22 | 0.36 | 0.31 | 0.32 | 0.34 | 6240200.0 | 0.34 |
2020-12-21 | 0.32 | 0.31 | 0.31 | 0.32 | 1358600.0 | 0.32 |
2020-12-18 | 0.33 | 0.31 | 0.32 | 0.32 | 1538500.0 | 0.32 |
2020-12-17 | 0.33 | 0.31 | 0.32 | 0.32 | 1715100.0 | 0.32 |
2020-12-16 | 0.33 | 0.32 | 0.33 | 0.33 | 1192400.0 | 0.33 |
2020-12-15 | 0.36 | 0.32 | 0.35 | 0.33 | 2117800.0 | 0.33 |
2020-12-14 | 0.35 | 0.33 | 0.34 | 0.34 | 1571900.0 | 0.34 |
2020-12-11 | 0.35 | 0.31 | 0.33 | 0.34 | 5023300.0 | 0.34 |
2020-12-10 | 0.37 | 0.35 | 0.36 | 0.36 | 2292600.0 | 0.36 |
2020-12-09 | 0.39 | 0.35 | 0.37 | 0.38 | 5431800.0 | 0.38 |
2020-12-08 | 0.38 | 0.35 | 0.37 | 0.36 | 1235300.0 | 0.36 |
2020-12-07 | 0.38 | 0.36 | 0.38 | 0.37 | 1158000.0 | 0.37 |
2020-12-04 | 0.38 | 0.36 | 0.36 | 0.37 | 1138000.0 | 0.37 |
2020-12-03 | 0.39 | 0.36 | 0.39 | 0.37 | 1505300.0 | 0.37 |
2020-12-02 | 0.39 | 0.36 | 0.39 | 0.39 | 2268800.0 | 0.39 |
2020-12-01 | 0.42 | 0.38 | 0.42 | 0.39 | 4781800.0 | 0.39 |
2020-11-30 | 0.45 | 0.36 | 0.43 | 0.39 | 6665300.0 | 0.39 |
2020-11-27 | 0.42 | 0.38 | 0.39 | 0.41 | 2770800.0 | 0.41 |
2020-11-25 | 0.4 | 0.34 | 0.35 | 0.39 | 4881000.0 | 0.39 |
2020-11-24 | 0.38 | 0.34 | 0.37 | 0.36 | 2052700.0 | 0.36 |
2020-11-23 | 0.39 | 0.36 | 0.38 | 0.37 | 4020000.0 | 0.37 |
2020-11-20 | 0.38 | 0.31 | 0.32 | 0.35 | 10899400.0 | 0.35 |
2020-11-19 | 0.32 | 0.29 | 0.31 | 0.3 | 727000.0 | 0.3 |
2020-11-18 | 0.32 | 0.28 | 0.29 | 0.31 | 1912500.0 | 0.31 |
2020-11-17 | 0.29 | 0.27 | 0.29 | 0.28 | 456700.0 | 0.28 |
2020-11-16 | 0.3 | 0.28 | 0.3 | 0.29 | 697400.0 | 0.29 |
2020-11-13 | 0.31 | 0.29 | 0.29 | 0.3 | 388200.0 | 0.3 |
2020-11-12 | 0.32 | 0.28 | 0.31 | 0.29 | 525700.0 | 0.29 |
2020-11-11 | 0.31 | 0.28 | 0.29 | 0.31 | 794100.0 | 0.31 |
2020-11-10 | 0.3 | 0.27 | 0.28 | 0.28 | 784000.0 | 0.28 |
2020-11-09 | 0.28 | 0.26 | 0.27 | 0.27 | 760600.0 | 0.27 |
2020-11-06 | 0.27 | 0.25 | 0.25 | 0.27 | 519100.0 | 0.27 |
2020-11-05 | 0.27 | 0.24 | 0.24 | 0.26 | 587100.0 | 0.26 |
2020-11-04 | 0.28 | 0.24 | 0.27 | 0.26 | 4591300.0 | 0.26 |
2020-11-03 | 0.29 | 0.27 | 0.28 | 0.27 | 783800.0 | 0.27 |
2020-11-02 | 0.31 | 0.27 | 0.3 | 0.28 | 945200.0 | 0.28 |
2020-10-30 | 0.32 | 0.3 | 0.31 | 0.31 | 247800.0 | 0.31 |
2020-10-29 | 0.32 | 0.3 | 0.32 | 0.32 | 477800.0 | 0.32 |
2020-10-28 | 0.33 | 0.29 | 0.33 | 0.31 | 723500.0 | 0.31 |
2020-10-27 | 0.32 | 0.31 | 0.32 | 0.31 | 246200.0 | 0.31 |
2020-10-26 | 0.34 | 0.31 | 0.33 | 0.33 | 427600.0 | 0.33 |
2020-10-23 | 0.35 | 0.31 | 0.31 | 0.33 | 436700.0 | 0.33 |
2020-10-22 | 0.34 | 0.31 | 0.31 | 0.34 | 1152700.0 | 0.34 |
2020-10-21 | 0.35 | 0.34 | 0.35 | 0.34 | 1287700.0 | 0.34 |
2020-10-20 | 0.36 | 0.35 | 0.36 | 0.36 | 336600.0 | 0.36 |
2020-10-19 | 0.37 | 0.35 | 0.35 | 0.36 | 381800.0 | 0.36 |
2020-10-16 | 0.37 | 0.34 | 0.35 | 0.36 | 457300.0 | 0.36 |
2020-10-15 | 0.37 | 0.34 | 0.37 | 0.36 | 378500.0 | 0.36 |
2020-10-14 | 0.37 | 0.35 | 0.37 | 0.37 | 374200.0 | 0.37 |
2020-10-13 | 0.38 | 0.36 | 0.37 | 0.37 | 264300.0 | 0.37 |
2020-10-12 | 0.38 | 0.37 | 0.38 | 0.37 | 283300.0 | 0.37 |
2020-10-09 | 0.39 | 0.37 | 0.39 | 0.38 | 627600.0 | 0.38 |
2020-10-08 | 0.39 | 0.36 | 0.37 | 0.39 | 868600.0 | 0.39 |
2020-10-07 | 0.37 | 0.35 | 0.36 | 0.37 | 400100.0 | 0.37 |
2020-10-06 | 0.37 | 0.35 | 0.36 | 0.36 | 511700.0 | 0.36 |
2020-10-05 | 0.36 | 0.34 | 0.35 | 0.36 | 366300.0 | 0.36 |
2020-10-02 | 0.36 | 0.34 | 0.35 | 0.36 | 466500.0 | 0.36 |
2020-10-01 | 0.37 | 0.34 | 0.37 | 0.36 | 562600.0 | 0.36 |
2020-09-30 | 0.37 | 0.35 | 0.35 | 0.36 | 555500.0 | 0.36 |
2020-09-29 | 0.36 | 0.33 | 0.36 | 0.35 | 380700.0 | 0.35 |
2020-09-28 | 0.35 | 0.33 | 0.34 | 0.35 | 392000.0 | 0.35 |
2020-09-25 | 0.35 | 0.31 | 0.34 | 0.34 | 583500.0 | 0.34 |
2020-09-24 | 0.34 | 0.31 | 0.34 | 0.32 | 1180800.0 | 0.32 |
2020-09-23 | 0.36 | 0.33 | 0.34 | 0.34 | 886900.0 | 0.34 |
2020-09-22 | 0.37 | 0.34 | 0.36 | 0.35 | 423800.0 | 0.35 |
2020-09-21 | 0.37 | 0.35 | 0.37 | 0.35 | 474200.0 | 0.35 |
2020-09-18 | 0.38 | 0.36 | 0.37 | 0.37 | 969700.0 | 0.37 |
2020-09-17 | 0.38 | 0.35 | 0.35 | 0.37 | 521500.0 | 0.37 |
2020-09-16 | 0.39 | 0.34 | 0.37 | 0.37 | 1163500.0 | 0.37 |
2020-09-15 | 0.39 | 0.35 | 0.36 | 0.38 | 3123200.0 | 0.38 |
2020-09-14 | 0.36 | 0.34 | 0.35 | 0.35 | 889400.0 | 0.35 |
2020-09-11 | 0.36 | 0.34 | 0.35 | 0.36 | 1510600.0 | 0.36 |
2020-09-10 | 0.39 | 0.35 | 0.36 | 0.36 | 1941100.0 | 0.36 |
2020-09-09 | 0.37 | 0.35 | 0.35 | 0.37 | 2169700.0 | 0.37 |
2020-09-08 | 0.41 | 0.34 | 0.36 | 0.39 | 6498700.0 | 0.39 |
2020-09-04 | 0.45 | 0.3 | 0.34 | 0.39 | 16037300.0 | 0.39 |
2020-09-03 | 0.37 | 0.33 | 0.33 | 0.35 | 1709300.0 | 0.35 |
2020-09-02 | 0.37 | 0.33 | 0.37 | 0.35 | 2350500.0 | 0.35 |
2020-09-01 | 0.4 | 0.37 | 0.4 | 0.38 | 1377200.0 | 0.38 |
2020-08-31 | 0.41 | 0.38 | 0.4 | 0.4 | 1558700.0 | 0.4 |
2020-08-28 | 0.4 | 0.38 | 0.4 | 0.38 | 1162300.0 | 0.38 |
2020-08-27 | 0.42 | 0.38 | 0.42 | 0.4 | 916200.0 | 0.4 |
2020-08-26 | 0.43 | 0.4 | 0.42 | 0.41 | 1127300.0 | 0.41 |
2020-08-25 | 0.42 | 0.4 | 0.4 | 0.41 | 1121500.0 | 0.41 |
2020-08-24 | 0.43 | 0.35 | 0.42 | 0.4 | 4692700.0 | 0.4 |
2020-08-21 | 0.45 | 0.42 | 0.44 | 0.44 | 3427100.0 | 0.44 |
2020-08-20 | 0.47 | 0.44 | 0.46 | 0.44 | 3119800.0 | 0.44 |
2020-08-19 | 0.52 | 0.46 | 0.52 | 0.46 | 5414800.0 | 0.46 |
2020-08-18 | 0.49 | 0.46 | 0.48 | 0.46 | 2332300.0 | 0.46 |
2020-08-17 | 0.49 | 0.47 | 0.48 | 0.47 | 1863400.0 | 0.47 |
2020-08-14 | 0.51 | 0.45 | 0.5 | 0.47 | 6721700.0 | 0.47 |
2020-08-13 | 0.57 | 0.5 | 0.57 | 0.51 | 7347000.0 | 0.51 |
2020-08-12 | 0.6 | 0.56 | 0.6 | 0.57 | 4404400.0 | 0.57 |
2020-08-11 | 0.62 | 0.59 | 0.61 | 0.59 | 3360100.0 | 0.59 |
2020-08-10 | 0.64 | 0.61 | 0.61 | 0.62 | 3411000.0 | 0.62 |
2020-08-07 | 0.67 | 0.61 | 0.66 | 0.63 | 5741300.0 | 0.63 |
2020-08-06 | 0.69 | 0.63 | 0.67 | 0.65 | 8367300.0 | 0.65 |
2020-08-05 | 0.66 | 0.6 | 0.61 | 0.63 | 9515100.0 | 0.63 |
2020-08-04 | 0.62 | 0.59 | 0.6 | 0.61 | 4516900.0 | 0.61 |
2020-08-03 | 0.6 | 0.57 | 0.6 | 0.59 | 3386800.0 | 0.59 |
2020-07-31 | 0.6 | 0.57 | 0.6 | 0.59 | 4027700.0 | 0.59 |
2020-07-30 | 0.61 | 0.58 | 0.58 | 0.6 | 3854900.0 | 0.6 |
2020-07-29 | 0.64 | 0.58 | 0.62 | 0.58 | 6597800.0 | 0.58 |
2020-07-28 | 0.67 | 0.57 | 0.59 | 0.64 | 16048600.0 | 0.64 |
2020-07-27 | 0.61 | 0.58 | 0.6 | 0.61 | 5015900.0 | 0.61 |
2020-07-24 | 0.6 | 0.55 | 0.6 | 0.6 | 10356500.0 | 0.6 |
2020-07-23 | 0.79 | 0.58 | 0.79 | 0.6 | 30442000.0 | 0.6 |
2020-07-22 | 0.86 | 0.7 | 0.85 | 0.75 | 6970800.0 | 0.75 |
2020-07-21 | 0.85 | 0.65 | 0.66 | 0.8 | 15557400.0 | 0.8 |
2020-07-20 | 0.72 | 0.61 | 0.71 | 0.63 | 5975400.0 | 0.63 |
2020-07-17 | 0.76 | 0.59 | 0.6 | 0.68 | 19000400.0 | 0.68 |
2020-07-16 | 0.62 | 0.56 | 0.57 | 0.59 | 2851500.0 | 0.59 |
2020-07-15 | 0.58 | 0.54 | 0.57 | 0.57 | 1917000.0 | 0.57 |
2020-07-14 | 0.6 | 0.53 | 0.58 | 0.59 | 3792800.0 | 0.59 |
2020-07-13 | 0.63 | 0.57 | 0.59 | 0.58 | 2483300.0 | 0.58 |
2020-07-10 | 0.64 | 0.56 | 0.57 | 0.59 | 6089300.0 | 0.59 |
2020-07-09 | 0.58 | 0.55 | 0.58 | 0.57 | 713100.0 | 0.57 |
2020-07-08 | 0.57 | 0.55 | 0.57 | 0.57 | 839100.0 | 0.57 |
2020-07-07 | 0.57 | 0.55 | 0.55 | 0.56 | 990100.0 | 0.56 |
2020-07-06 | 0.59 | 0.55 | 0.56 | 0.57 | 1458700.0 | 0.57 |
2020-07-02 | 0.6 | 0.56 | 0.57 | 0.57 | 2556600.0 | 0.57 |
2020-07-01 | 0.66 | 0.56 | 0.61 | 0.61 | 8800000.0 | 0.61 |
2020-06-30 | 0.61 | 0.55 | 0.57 | 0.6 | 5414600.0 | 0.6 |
2020-06-29 | 0.58 | 0.52 | 0.54 | 0.56 | 3339000.0 | 0.56 |
2020-06-26 | 0.56 | 0.53 | 0.55 | 0.54 | 1052800.0 | 0.54 |
2020-06-25 | 0.56 | 0.53 | 0.53 | 0.54 | 934300.0 | 0.54 |
2020-06-24 | 0.58 | 0.54 | 0.57 | 0.56 | 1776900.0 | 0.56 |
2020-06-23 | 0.61 | 0.56 | 0.61 | 0.59 | 3119100.0 | 0.59 |
2020-06-22 | 0.65 | 0.54 | 0.55 | 0.63 | 11272800.0 | 0.63 |
2020-06-19 | 0.56 | 0.53 | 0.54 | 0.54 | 1051400.0 | 0.54 |
2020-06-18 | 0.55 | 0.52 | 0.53 | 0.54 | 771900.0 | 0.54 |
2020-06-17 | 0.56 | 0.53 | 0.56 | 0.55 | 849100.0 | 0.55 |
2020-06-16 | 0.58 | 0.55 | 0.57 | 0.56 | 867100.0 | 0.56 |
2020-06-15 | 0.57 | 0.51 | 0.54 | 0.55 | 1618300.0 | 0.55 |
2020-06-12 | 0.6 | 0.51 | 0.6 | 0.54 | 2349000.0 | 0.54 |
2020-06-11 | 0.62 | 0.55 | 0.6 | 0.56 | 2863200.0 | 0.56 |
2020-06-10 | 0.73 | 0.61 | 0.7 | 0.63 | 4905200.0 | 0.63 |
2020-06-09 | 0.72 | 0.57 | 0.58 | 0.69 | 10776100.0 | 0.69 |
2020-06-08 | 0.6 | 0.55 | 0.59 | 0.58 | 2133000.0 | 0.58 |
2020-06-05 | 0.58 | 0.55 | 0.58 | 0.56 | 1822100.0 | 0.56 |
2020-06-04 | 0.59 | 0.52 | 0.52 | 0.57 | 5764900.0 | 0.57 |
2020-06-03 | 0.53 | 0.51 | 0.52 | 0.53 | 1026300.0 | 0.53 |
2020-06-02 | 0.54 | 0.51 | 0.54 | 0.54 | 734700.0 | 0.54 |
2020-06-01 | 0.54 | 0.51 | 0.52 | 0.53 | 1133800.0 | 0.53 |
2020-05-29 | 0.54 | 0.51 | 0.52 | 0.53 | 1326400.0 | 0.53 |
2020-05-28 | 0.56 | 0.53 | 0.56 | 0.53 | 1750900.0 | 0.53 |
2020-05-27 | 0.58 | 0.52 | 0.58 | 0.56 | 2573100.0 | 0.56 |
2020-05-26 | 0.6 | 0.57 | 0.59 | 0.58 | 2131200.0 | 0.58 |
2020-05-22 | 0.61 | 0.56 | 0.57 | 0.57 | 2912700.0 | 0.57 |
2020-05-21 | 0.59 | 0.56 | 0.59 | 0.58 | 2758300.0 | 0.58 |
2020-05-20 | 0.61 | 0.57 | 0.61 | 0.6 | 5394800.0 | 0.6 |
2020-05-19 | 0.65 | 0.56 | 0.61 | 0.61 | 9673600.0 | 0.61 |
2020-05-18 | 0.62 | 0.51 | 0.53 | 0.6 | 12183700.0 | 0.6 |
2020-05-15 | 0.57 | 0.51 | 0.56 | 0.53 | 4942800.0 | 0.53 |
2020-05-14 | 0.54 | 0.47 | 0.52 | 0.54 | 4032000.0 | 0.54 |
2020-05-13 | 0.54 | 0.51 | 0.54 | 0.52 | 3642100.0 | 0.52 |
2020-05-12 | 0.56 | 0.5 | 0.56 | 0.53 | 7448800.0 | 0.53 |
2020-05-11 | 0.57 | 0.53 | 0.54 | 0.55 | 7298300.0 | 0.55 |
2020-05-08 | 0.58 | 0.52 | 0.54 | 0.54 | 6787900.0 | 0.54 |
2020-05-07 | 0.55 | 0.5 | 0.53 | 0.53 | 10141900.0 | 0.53 |
2020-05-06 | 0.5 | 0.46 | 0.48 | 0.49 | 3100700.0 | 0.49 |
2020-05-05 | 0.5 | 0.47 | 0.5 | 0.49 | 1671500.0 | 0.49 |
2020-05-04 | 0.51 | 0.47 | 0.49 | 0.51 | 2082200.0 | 0.51 |
2020-05-01 | 0.5 | 0.47 | 0.5 | 0.49 | 2008900.0 | 0.49 |
2020-04-30 | 0.53 | 0.46 | 0.51 | 0.5 | 8338500.0 | 0.5 |
2020-04-29 | 0.6 | 0.54 | 0.56 | 0.58 | 2936000.0 | 0.58 |
2020-04-28 | 0.58 | 0.51 | 0.57 | 0.54 | 1903900.0 | 0.54 |
2020-04-27 | 0.63 | 0.52 | 0.53 | 0.58 | 6916800.0 | 0.58 |
2020-04-24 | 0.51 | 0.48 | 0.5 | 0.51 | 1457000.0 | 0.51 |
2020-04-23 | 0.52 | 0.46 | 0.51 | 0.49 | 2170700.0 | 0.49 |
2020-04-22 | 0.54 | 0.51 | 0.52 | 0.52 | 1938900.0 | 0.52 |
2020-04-21 | 0.55 | 0.49 | 0.55 | 0.53 | 2559600.0 | 0.53 |
2020-04-20 | 0.59 | 0.44 | 0.47 | 0.56 | 12363400.0 | 0.56 |
2020-04-17 | 1.04 | 0.93 | 0.95 | 1.03 | 91700.0 | 1.03 |
2020-04-16 | 1.08 | 0.87 | 0.99 | 0.93 | 79300.0 | 0.93 |
2020-04-15 | 1.16 | 0.89 | 0.98 | 1.03 | 68100.0 | 1.03 |
2020-04-14 | 0.98 | 0.87 | 0.91 | 0.93 | 54900.0 | 0.93 |
2020-04-13 | 0.95 | 0.86 | 0.92 | 0.9 | 32200.0 | 0.9 |
2020-04-09 | 0.95 | 0.89 | 0.9 | 0.9 | 73300.0 | 0.9 |
2020-04-08 | 0.9 | 0.85 | 0.85 | 0.9 | 32700.0 | 0.9 |
2020-04-07 | 0.93 | 0.83 | 0.9 | 0.85 | 57200.0 | 0.85 |
2020-04-06 | 1.03 | 0.8 | 1.0 | 0.89 | 274000.0 | 0.89 |
2020-04-03 | 1.09 | 1.0 | 1.05 | 1.04 | 77700.0 | 1.04 |
2020-04-02 | 1.15 | 1.05 | 1.15 | 1.09 | 17000.0 | 1.09 |
2020-04-01 | 1.18 | 1.09 | 1.17 | 1.16 | 2600.0 | 1.16 |
2020-03-31 | 1.19 | 1.08 | 1.08 | 1.17 | 92000.0 | 1.17 |
2020-03-30 | 1.2 | 1.07 | 1.15 | 1.08 | 20100.0 | 1.08 |
2020-03-27 | 1.15 | 1.0 | 1.07 | 1.15 | 66000.0 | 1.15 |
2020-03-26 | 1.18 | 1.04 | 1.06 | 1.05 | 16400.0 | 1.05 |
2020-03-25 | 1.11 | 0.99 | 1.11 | 1.04 | 68300.0 | 1.04 |
2020-03-24 | 1.09 | 0.98 | 1.05 | 1.04 | 25500.0 | 1.04 |
2020-03-23 | 1.17 | 0.94 | 1.12 | 1.03 | 66100.0 | 1.03 |
2020-03-20 | 1.2 | 1.01 | 1.01 | 1.14 | 94900.0 | 1.14 |
2020-03-19 | 0.95 | 0.85 | 0.86 | 0.91 | 49900.0 | 0.91 |
2020-03-18 | 1.12 | 0.64 | 1.12 | 0.86 | 180400.0 | 0.86 |
2020-03-17 | 1.28 | 1.05 | 1.21 | 1.17 | 185900.0 | 1.17 |
2020-03-16 | 1.33 | 1.1 | 1.33 | 1.2 | 151000.0 | 1.2 |
2020-03-13 | 1.37 | 1.28 | 1.3 | 1.28 | 36800.0 | 1.28 |
2020-03-12 | 1.32 | 1.2 | 1.3 | 1.3 | 83300.0 | 1.3 |
2020-03-11 | 1.45 | 1.3 | 1.35 | 1.32 | 15700.0 | 1.32 |
2020-03-10 | 1.5 | 1.34 | 1.4 | 1.38 | 59800.0 | 1.38 |
2020-03-09 | 1.55 | 1.3 | 1.4 | 1.38 | 121400.0 | 1.38 |
2020-03-06 | 1.51 | 1.41 | 1.5 | 1.41 | 74600.0 | 1.41 |
2020-03-05 | 1.59 | 1.5 | 1.55 | 1.52 | 66500.0 | 1.52 |
2020-03-04 | 1.64 | 1.51 | 1.55 | 1.57 | 49900.0 | 1.57 |
2020-03-03 | 1.7 | 1.5 | 1.5 | 1.53 | 10700.0 | 1.53 |
2020-03-02 | 1.57 | 1.5 | 1.55 | 1.51 | 29800.0 | 1.51 |
2020-02-28 | 1.59 | 1.46 | 1.49 | 1.48 | 72000.0 | 1.48 |
2020-02-27 | 1.64 | 1.46 | 1.51 | 1.55 | 143000.0 | 1.55 |
2020-02-26 | 1.65 | 1.54 | 1.65 | 1.56 | 54400.0 | 1.56 |
2020-02-25 | 1.7 | 1.56 | 1.7 | 1.6 | 73700.0 | 1.6 |
2020-02-24 | 1.73 | 1.5 | 1.73 | 1.68 | 114200.0 | 1.68 |
2020-02-21 | 1.92 | 1.66 | 1.92 | 1.72 | 108100.0 | 1.72 |
2020-02-20 | 1.85 | 1.69 | 1.74 | 1.75 | 32900.0 | 1.75 |
2020-02-19 | 1.73 | 1.66 | 1.67 | 1.72 | 26800.0 | 1.72 |
2020-02-18 | 1.72 | 1.65 | 1.67 | 1.66 | 33100.0 | 1.66 |