名前 | ClearPoint Neuro Inc. Common Stock |
ティッカー | CLPT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.29 | 28.59 | 30.0 | 29.0 | 322600.0 | 29.0 |
2021-02-12 | 29.81 | 25.42 | 25.68 | 28.99 | 347800.0 | 28.99 |
2021-02-11 | 27.23 | 24.7 | 26.82 | 25.44 | 375500.0 | 25.44 |
2021-02-10 | 28.0 | 24.75 | 27.0 | 26.49 | 297700.0 | 26.49 |
2021-02-09 | 27.8 | 25.8 | 26.12 | 26.26 | 258800.0 | 26.26 |
2021-02-08 | 26.38 | 25.25 | 26.38 | 26.01 | 221500.0 | 26.01 |
2021-02-05 | 26.71 | 23.21 | 25.49 | 24.38 | 282100.0 | 24.38 |
2021-02-04 | 25.25 | 23.75 | 24.3 | 24.9 | 306600.0 | 24.9 |
2021-02-03 | 24.25 | 23.02 | 23.68 | 24.0 | 160900.0 | 24.0 |
2021-02-02 | 24.59 | 23.31 | 23.95 | 23.31 | 134400.0 | 23.31 |
2021-02-01 | 24.34 | 22.39 | 24.17 | 23.64 | 172200.0 | 23.64 |
2021-01-29 | 24.47 | 22.0 | 24.29 | 23.63 | 217200.0 | 23.63 |
2021-01-28 | 25.01 | 22.64 | 25.0 | 24.27 | 213000.0 | 24.27 |
2021-01-27 | 25.4 | 22.6 | 24.18 | 23.92 | 477000.0 | 23.92 |
2021-01-26 | 26.02 | 23.04 | 24.36 | 24.38 | 610300.0 | 24.38 |
2021-01-25 | 24.66 | 21.25 | 22.52 | 23.09 | 574300.0 | 23.09 |
2021-01-22 | 22.99 | 19.1 | 20.0 | 22.32 | 555100.0 | 22.32 |
2021-01-21 | 20.0 | 18.7 | 19.84 | 19.39 | 226100.0 | 19.39 |
2021-01-20 | 20.44 | 17.91 | 20.0 | 19.63 | 318300.0 | 19.63 |
2021-01-19 | 20.56 | 18.11 | 18.11 | 19.27 | 623600.0 | 19.27 |
2021-01-15 | 17.99 | 15.3 | 16.69 | 17.5 | 452000.0 | 17.5 |
2021-01-14 | 16.3 | 15.58 | 15.95 | 15.76 | 190100.0 | 15.76 |
2021-01-13 | 16.45 | 15.15 | 16.0 | 15.82 | 296200.0 | 15.82 |
2021-01-12 | 15.75 | 14.55 | 15.5 | 15.46 | 211000.0 | 15.46 |
2021-01-11 | 15.65 | 14.88 | 15.65 | 15.26 | 165600.0 | 15.26 |
2021-01-08 | 16.0 | 15.02 | 16.0 | 15.65 | 159300.0 | 15.65 |
2021-01-07 | 15.94 | 14.71 | 15.47 | 15.94 | 276900.0 | 15.94 |
2021-01-06 | 15.99 | 15.33 | 15.37 | 15.34 | 161300.0 | 15.34 |
2021-01-05 | 16.19 | 15.15 | 15.31 | 15.43 | 147700.0 | 15.43 |
2021-01-04 | 16.5 | 14.35 | 16.3 | 15.19 | 376800.0 | 15.19 |
2020-12-31 | 15.9 | 14.77 | 15.46 | 15.89 | 123800.0 | 15.89 |
2020-12-30 | 16.49 | 14.5 | 15.0 | 15.49 | 448000.0 | 15.49 |
2020-12-29 | 15.3 | 13.81 | 15.0 | 14.34 | 177700.0 | 14.34 |
2020-12-28 | 14.9 | 14.05 | 14.17 | 14.85 | 176900.0 | 14.85 |
2020-12-24 | 14.95 | 13.43 | 14.79 | 13.83 | 178900.0 | 13.83 |
2020-12-23 | 14.79 | 13.76 | 14.4 | 14.45 | 363900.0 | 14.45 |
2020-12-22 | 14.71 | 13.67 | 14.05 | 14.3 | 302400.0 | 14.3 |
2020-12-21 | 14.88 | 12.25 | 12.54 | 13.8 | 296400.0 | 13.8 |
2020-12-18 | 13.0 | 11.42 | 12.26 | 13.0 | 384000.0 | 13.0 |
2020-12-17 | 12.3 | 9.97 | 9.97 | 12.1 | 323900.0 | 12.1 |
2020-12-16 | 10.71 | 9.52 | 9.52 | 10.7 | 145000.0 | 10.7 |
2020-12-15 | 10.15 | 9.5 | 10.08 | 9.55 | 169900.0 | 9.55 |
2020-12-14 | 10.91 | 9.92 | 10.7 | 9.98 | 246200.0 | 9.98 |
2020-12-11 | 11.0 | 10.52 | 10.7 | 10.7 | 342800.0 | 10.7 |
2020-12-10 | 10.74 | 10.5 | 10.5 | 10.7 | 126500.0 | 10.7 |
2020-12-09 | 10.5 | 10.0 | 10.1 | 10.4 | 106700.0 | 10.4 |
2020-12-08 | 10.49 | 9.47 | 9.51 | 10.07 | 94000.0 | 10.07 |
2020-12-07 | 10.45 | 9.12 | 9.97 | 9.59 | 159800.0 | 9.59 |
2020-12-04 | 10.18 | 9.65 | 10.0 | 9.87 | 63100.0 | 9.87 |
2020-12-03 | 10.3 | 9.9 | 10.3 | 9.99 | 52200.0 | 9.99 |
2020-12-02 | 10.5 | 9.75 | 9.98 | 10.33 | 97600.0 | 10.33 |
2020-12-01 | 10.7 | 9.75 | 10.7 | 10.04 | 233000.0 | 10.04 |
2020-11-30 | 10.82 | 10.36 | 10.8 | 10.7 | 168700.0 | 10.7 |
2020-11-27 | 11.0 | 10.08 | 10.13 | 10.7 | 237400.0 | 10.7 |
2020-11-25 | 10.1 | 9.24 | 9.38 | 10.1 | 181100.0 | 10.1 |
2020-11-24 | 10.15 | 9.07 | 10.05 | 9.53 | 180800.0 | 9.53 |
2020-11-23 | 10.32 | 9.35 | 9.36 | 9.93 | 248600.0 | 9.93 |
2020-11-20 | 9.35 | 9.12 | 9.32 | 9.35 | 200800.0 | 9.35 |
2020-11-19 | 9.35 | 8.73 | 9.03 | 9.32 | 157300.0 | 9.32 |
2020-11-18 | 9.35 | 8.39 | 9.29 | 9.01 | 186100.0 | 9.01 |
2020-11-17 | 9.4 | 9.08 | 9.22 | 9.35 | 138800.0 | 9.35 |
2020-11-16 | 9.36 | 8.51 | 8.6 | 9.2 | 192800.0 | 9.2 |
2020-11-13 | 8.84 | 7.92 | 8.0 | 8.77 | 219400.0 | 8.77 |
2020-11-12 | 8.1 | 7.61 | 8.0 | 8.0 | 144900.0 | 8.0 |
2020-11-11 | 8.45 | 7.51 | 7.91 | 7.93 | 583400.0 | 7.93 |
2020-11-10 | 7.16 | 6.85 | 6.99 | 6.85 | 76700.0 | 6.85 |
2020-11-09 | 7.39 | 6.68 | 6.7 | 7.0 | 267800.0 | 7.0 |
2020-11-06 | 6.93 | 6.65 | 6.7 | 6.65 | 99600.0 | 6.65 |
2020-11-05 | 6.8 | 6.56 | 6.56 | 6.64 | 67600.0 | 6.64 |
2020-11-04 | 6.74 | 6.45 | 6.57 | 6.56 | 53100.0 | 6.56 |
2020-11-03 | 6.87 | 6.56 | 6.8 | 6.64 | 48300.0 | 6.64 |
2020-11-02 | 7.32 | 6.62 | 7.0 | 6.71 | 81400.0 | 6.71 |
2020-10-30 | 7.48 | 6.82 | 6.91 | 7.0 | 146200.0 | 7.0 |
2020-10-29 | 7.04 | 6.76 | 6.89 | 7.01 | 30900.0 | 7.01 |
2020-10-28 | 7.07 | 6.45 | 7.05 | 6.88 | 74400.0 | 6.88 |
2020-10-27 | 7.15 | 6.58 | 6.63 | 7.12 | 93100.0 | 7.12 |
2020-10-26 | 7.16 | 6.35 | 7.1 | 6.62 | 154100.0 | 6.62 |
2020-10-23 | 7.38 | 7.16 | 7.24 | 7.24 | 63000.0 | 7.24 |
2020-10-22 | 7.62 | 7.19 | 7.32 | 7.3 | 78400.0 | 7.3 |
2020-10-21 | 7.65 | 6.92 | 7.34 | 7.14 | 77900.0 | 7.14 |
2020-10-20 | 7.71 | 6.76 | 7.52 | 7.57 | 182000.0 | 7.57 |
2020-10-19 | 8.91 | 7.51 | 8.25 | 7.7 | 462600.0 | 7.7 |
2020-10-16 | 8.4 | 7.2 | 7.28 | 8.15 | 602300.0 | 8.15 |
2020-10-15 | 7.12 | 6.06 | 6.37 | 7.12 | 343500.0 | 7.12 |
2020-10-14 | 6.49 | 5.64 | 5.64 | 6.3 | 252200.0 | 6.3 |
2020-10-13 | 5.65 | 5.3 | 5.45 | 5.6 | 28700.0 | 5.6 |
2020-10-12 | 5.52 | 5.3 | 5.52 | 5.34 | 29100.0 | 5.34 |
2020-10-09 | 5.45 | 5.28 | 5.28 | 5.4 | 10100.0 | 5.4 |
2020-10-08 | 5.59 | 5.2 | 5.46 | 5.3 | 59000.0 | 5.3 |
2020-10-07 | 5.49 | 5.25 | 5.25 | 5.45 | 10000.0 | 5.45 |
2020-10-06 | 5.5 | 5.25 | 5.44 | 5.25 | 14400.0 | 5.25 |
2020-10-05 | 5.6 | 5.1 | 5.1 | 5.44 | 45200.0 | 5.44 |
2020-10-02 | 5.14 | 4.87 | 4.87 | 5.14 | 53700.0 | 5.14 |
2020-10-01 | 5.65 | 5.03 | 5.46 | 5.11 | 50200.0 | 5.11 |
2020-09-30 | 5.84 | 5.36 | 5.75 | 5.46 | 66800.0 | 5.46 |
2020-09-29 | 5.89 | 5.65 | 5.89 | 5.8 | 84600.0 | 5.8 |
2020-09-28 | 6.1 | 5.41 | 5.5 | 5.88 | 215000.0 | 5.88 |
2020-09-25 | 5.51 | 5.11 | 5.2 | 5.48 | 36600.0 | 5.48 |
2020-09-24 | 5.36 | 5.06 | 5.36 | 5.17 | 35700.0 | 5.17 |
2020-09-23 | 5.87 | 5.39 | 5.75 | 5.4 | 72500.0 | 5.4 |
2020-09-22 | 5.83 | 5.66 | 5.66 | 5.78 | 40200.0 | 5.78 |
2020-09-21 | 5.92 | 5.61 | 5.75 | 5.85 | 84200.0 | 5.85 |
2020-09-18 | 6.72 | 5.57 | 5.57 | 5.89 | 329800.0 | 5.89 |
2020-09-17 | 5.67 | 5.42 | 5.55 | 5.57 | 146000.0 | 5.57 |
2020-09-16 | 5.79 | 5.46 | 5.69 | 5.52 | 88300.0 | 5.52 |
2020-09-15 | 5.97 | 5.16 | 5.37 | 5.65 | 222200.0 | 5.65 |
2020-09-14 | 5.23 | 4.44 | 4.5 | 5.23 | 313500.0 | 5.23 |
2020-09-11 | 4.58 | 4.41 | 4.55 | 4.49 | 61700.0 | 4.49 |
2020-09-10 | 4.78 | 4.38 | 4.38 | 4.53 | 292600.0 | 4.53 |
2020-09-09 | 4.39 | 4.12 | 4.22 | 4.39 | 18100.0 | 4.39 |
2020-09-08 | 4.31 | 4.13 | 4.31 | 4.26 | 9300.0 | 4.26 |
2020-09-04 | 4.23 | 3.77 | 3.77 | 4.23 | 37800.0 | 4.23 |
2020-09-03 | 4.08 | 3.73 | 4.01 | 3.84 | 51500.0 | 3.84 |
2020-09-02 | 4.34 | 4.0 | 4.28 | 4.06 | 55500.0 | 4.06 |
2020-09-01 | 4.35 | 4.24 | 4.35 | 4.34 | 10500.0 | 4.34 |
2020-08-31 | 4.44 | 4.23 | 4.23 | 4.39 | 35500.0 | 4.39 |
2020-08-28 | 4.35 | 4.16 | 4.25 | 4.31 | 52900.0 | 4.31 |
2020-08-27 | 4.27 | 3.96 | 4.0 | 4.13 | 66300.0 | 4.13 |
2020-08-26 | 4.04 | 3.6 | 3.65 | 4.02 | 89200.0 | 4.02 |
2020-08-25 | 3.94 | 3.48 | 3.94 | 3.65 | 109200.0 | 3.65 |
2020-08-24 | 4.02 | 3.77 | 3.96 | 3.8 | 89200.0 | 3.8 |
2020-08-21 | 4.1 | 3.95 | 4.1 | 3.99 | 29100.0 | 3.99 |
2020-08-20 | 4.2 | 4.12 | 4.19 | 4.12 | 14300.0 | 4.12 |
2020-08-19 | 4.3 | 4.15 | 4.15 | 4.2 | 60500.0 | 4.2 |
2020-08-18 | 4.24 | 4.15 | 4.17 | 4.16 | 44100.0 | 4.16 |
2020-08-17 | 4.26 | 4.1 | 4.1 | 4.21 | 80000.0 | 4.21 |
2020-08-14 | 4.19 | 3.98 | 3.99 | 4.1 | 54300.0 | 4.1 |
2020-08-13 | 4.5 | 3.91 | 4.12 | 3.91 | 129900.0 | 3.91 |
2020-08-12 | 4.12 | 4.0 | 4.0 | 4.0 | 48300.0 | 4.0 |
2020-08-11 | 4.46 | 4.0 | 4.06 | 4.0 | 35100.0 | 4.0 |
2020-08-10 | 4.14 | 4.0 | 4.08 | 4.12 | 14600.0 | 4.12 |
2020-08-07 | 4.16 | 3.98 | 4.16 | 4.0 | 29300.0 | 4.0 |
2020-08-06 | 4.21 | 4.0 | 4.11 | 4.02 | 18000.0 | 4.02 |
2020-08-05 | 4.28 | 3.76 | 4.0 | 4.12 | 25900.0 | 4.12 |
2020-08-04 | 4.46 | 4.01 | 4.4 | 4.01 | 56400.0 | 4.01 |
2020-08-03 | 4.59 | 4.26 | 4.56 | 4.28 | 45300.0 | 4.28 |
2020-07-31 | 4.79 | 4.32 | 4.75 | 4.45 | 40900.0 | 4.45 |
2020-07-30 | 4.75 | 4.43 | 4.59 | 4.75 | 38000.0 | 4.75 |
2020-07-29 | 4.88 | 4.44 | 4.88 | 4.57 | 26100.0 | 4.57 |
2020-07-28 | 4.95 | 4.56 | 4.66 | 4.88 | 35600.0 | 4.88 |
2020-07-27 | 4.9 | 4.58 | 4.62 | 4.68 | 25700.0 | 4.68 |
2020-07-24 | 4.9 | 4.4 | 4.71 | 4.52 | 112800.0 | 4.52 |
2020-07-23 | 4.74 | 4.54 | 4.54 | 4.66 | 24400.0 | 4.66 |
2020-07-22 | 4.92 | 4.45 | 4.92 | 4.73 | 45700.0 | 4.73 |
2020-07-21 | 4.99 | 4.58 | 4.74 | 4.94 | 66400.0 | 4.94 |
2020-07-20 | 5.07 | 4.65 | 5.0 | 4.74 | 118300.0 | 4.74 |
2020-07-17 | 5.0 | 4.0 | 4.07 | 4.82 | 438400.0 | 4.82 |
2020-07-16 | 3.84 | 3.36 | 3.45 | 3.84 | 30800.0 | 3.84 |
2020-07-15 | 3.42 | 3.3 | 3.35 | 3.42 | 21500.0 | 3.42 |
2020-07-14 | 3.3 | 3.15 | 3.15 | 3.19 | 19500.0 | 3.19 |
2020-07-13 | 3.44 | 3.2 | 3.38 | 3.21 | 15300.0 | 3.21 |
2020-07-10 | 3.44 | 3.3 | 3.3 | 3.37 | 5100.0 | 3.37 |
2020-07-09 | 3.55 | 3.2 | 3.55 | 3.24 | 24900.0 | 3.24 |
2020-07-08 | 3.82 | 3.46 | 3.47 | 3.57 | 7700.0 | 3.57 |
2020-07-07 | 3.81 | 3.53 | 3.81 | 3.54 | 5800.0 | 3.54 |
2020-07-06 | 3.9 | 3.51 | 3.7 | 3.56 | 27000.0 | 3.56 |
2020-07-02 | 3.69 | 3.63 | 3.64 | 3.64 | 1500.0 | 3.64 |
2020-07-01 | 3.76 | 3.43 | 3.43 | 3.53 | 11100.0 | 3.53 |
2020-06-30 | 3.65 | 3.44 | 3.54 | 3.56 | 2100.0 | 3.56 |
2020-06-29 | 3.57 | 3.34 | 3.47 | 3.43 | 18600.0 | 3.43 |
2020-06-26 | 3.64 | 3.41 | 3.59 | 3.55 | 67300.0 | 3.55 |
2020-06-25 | 3.76 | 3.57 | 3.66 | 3.57 | 36400.0 | 3.57 |
2020-06-24 | 3.99 | 3.75 | 3.75 | 3.83 | 13600.0 | 3.83 |
2020-06-23 | 3.97 | 3.79 | 3.83 | 3.97 | 5300.0 | 3.97 |
2020-06-22 | 3.85 | 3.71 | 3.77 | 3.82 | 14900.0 | 3.82 |
2020-06-19 | 4.04 | 3.76 | 3.95 | 3.76 | 11000.0 | 3.76 |
2020-06-18 | 4.21 | 4.09 | 4.12 | 4.09 | 1300.0 | 4.09 |
2020-06-17 | 4.22 | 3.89 | 4.07 | 4.22 | 800.0 | 4.22 |
2020-06-16 | 4.23 | 3.92 | 3.96 | 4.01 | 4300.0 | 4.01 |
2020-06-15 | 3.97 | 3.74 | 3.74 | 3.79 | 7400.0 | 3.79 |
2020-06-12 | 3.97 | 3.84 | 3.95 | 3.86 | 15100.0 | 3.86 |
2020-06-11 | 4.01 | 3.82 | 3.99 | 3.88 | 25200.0 | 3.88 |
2020-06-10 | 4.48 | 4.15 | 4.48 | 4.15 | 18400.0 | 4.15 |
2020-06-09 | 4.6 | 4.19 | 4.34 | 4.56 | 30100.0 | 4.56 |
2020-06-08 | 4.36 | 4.15 | 4.3 | 4.24 | 21600.0 | 4.24 |
2020-06-05 | 4.4 | 4.16 | 4.32 | 4.27 | 33100.0 | 4.27 |
2020-06-04 | 4.48 | 4.14 | 4.48 | 4.24 | 10700.0 | 4.24 |
2020-06-03 | 4.41 | 4.05 | 4.31 | 4.13 | 20900.0 | 4.13 |
2020-06-02 | 4.19 | 4.0 | 4.19 | 4.09 | 5800.0 | 4.09 |
2020-06-01 | 4.53 | 4.03 | 4.07 | 4.11 | 54300.0 | 4.11 |
2020-05-29 | 4.22 | 4.0 | 4.22 | 4.07 | 9800.0 | 4.07 |
2020-05-28 | 4.47 | 3.68 | 3.81 | 4.19 | 44000.0 | 4.19 |
2020-05-27 | 4.29 | 3.76 | 4.28 | 3.76 | 32900.0 | 3.76 |
2020-05-26 | 4.6 | 4.01 | 4.2 | 4.28 | 64600.0 | 4.28 |
2020-05-22 | 4.11 | 3.71 | 3.71 | 4.1 | 46700.0 | 4.1 |
2020-05-21 | 3.93 | 3.21 | 3.23 | 3.8 | 134200.0 | 3.8 |
2020-05-20 | 3.23 | 3.13 | 3.23 | 3.2 | 41200.0 | 3.2 |
2020-05-19 | 3.25 | 3.1 | 3.14 | 3.15 | 29000.0 | 3.15 |
2020-05-18 | 3.2 | 3.11 | 3.15 | 3.11 | 46400.0 | 3.11 |
2020-05-15 | 3.19 | 3.02 | 3.04 | 3.08 | 93900.0 | 3.08 |
2020-05-14 | 3.18 | 3.0 | 3.05 | 3.18 | 28600.0 | 3.18 |
2020-05-13 | 3.4 | 2.9 | 3.4 | 3.17 | 232000.0 | 3.17 |
2020-05-12 | 3.69 | 3.5 | 3.58 | 3.5 | 14600.0 | 3.5 |
2020-05-11 | 3.79 | 3.62 | 3.79 | 3.62 | 23100.0 | 3.62 |
2020-05-08 | 3.84 | 3.63 | 3.75 | 3.63 | 17900.0 | 3.63 |
2020-05-07 | 3.84 | 3.66 | 3.71 | 3.69 | 31000.0 | 3.69 |
2020-05-06 | 3.71 | 3.45 | 3.67 | 3.67 | 4700.0 | 3.67 |
2020-05-05 | 3.83 | 3.44 | 3.6 | 3.44 | 10700.0 | 3.44 |
2020-05-04 | 3.63 | 3.39 | 3.55 | 3.4 | 25000.0 | 3.4 |
2020-05-01 | 3.82 | 3.55 | 3.68 | 3.55 | 13700.0 | 3.55 |
2020-04-30 | 3.91 | 3.64 | 3.84 | 3.76 | 12700.0 | 3.76 |
2020-04-29 | 3.85 | 3.58 | 3.62 | 3.85 | 61300.0 | 3.85 |
2020-04-28 | 3.76 | 3.52 | 3.72 | 3.55 | 24800.0 | 3.55 |
2020-04-27 | 3.75 | 3.51 | 3.51 | 3.72 | 37900.0 | 3.72 |
2020-04-24 | 3.73 | 3.5 | 3.73 | 3.5 | 17300.0 | 3.5 |
2020-04-23 | 3.8 | 3.67 | 3.73 | 3.74 | 13000.0 | 3.74 |
2020-04-22 | 3.73 | 3.41 | 3.48 | 3.69 | 12400.0 | 3.69 |
2020-04-21 | 3.75 | 3.44 | 3.71 | 3.63 | 17400.0 | 3.63 |
2020-04-20 | 3.84 | 3.6 | 3.65 | 3.73 | 9000.0 | 3.73 |
2020-04-17 | 3.7 | 3.42 | 3.45 | 3.51 | 30700.0 | 3.51 |
2020-04-16 | 3.9 | 3.53 | 3.9 | 3.53 | 31000.0 | 3.53 |
2020-04-15 | 3.9 | 3.62 | 3.83 | 3.84 | 19400.0 | 3.84 |
2020-04-14 | 3.91 | 3.56 | 3.79 | 3.84 | 21000.0 | 3.84 |
2020-04-13 | 3.87 | 3.58 | 3.75 | 3.71 | 17300.0 | 3.71 |
2020-04-09 | 3.97 | 3.38 | 3.97 | 3.38 | 27400.0 | 3.38 |
2020-04-08 | 3.95 | 3.43 | 3.61 | 3.9 | 18000.0 | 3.9 |
2020-04-07 | 3.53 | 3.26 | 3.53 | 3.48 | 17400.0 | 3.48 |
2020-04-06 | 3.71 | 3.27 | 3.28 | 3.43 | 10900.0 | 3.43 |
2020-04-03 | 3.45 | 3.17 | 3.35 | 3.28 | 29300.0 | 3.28 |
2020-04-02 | 3.51 | 3.1 | 3.1 | 3.32 | 64600.0 | 3.32 |
2020-04-01 | 3.76 | 3.1 | 3.76 | 3.18 | 45700.0 | 3.18 |
2020-03-31 | 3.88 | 3.49 | 3.83 | 3.58 | 14200.0 | 3.58 |
2020-03-30 | 3.65 | 3.18 | 3.45 | 3.46 | 35500.0 | 3.46 |
2020-03-27 | 4.0 | 3.49 | 3.9 | 3.66 | 40200.0 | 3.66 |
2020-03-26 | 3.99 | 3.52 | 3.52 | 3.86 | 50200.0 | 3.86 |
2020-03-25 | 3.59 | 3.0 | 3.38 | 3.42 | 48000.0 | 3.42 |
2020-03-24 | 3.64 | 3.21 | 3.4 | 3.47 | 54200.0 | 3.47 |
2020-03-23 | 3.43 | 2.86 | 3.05 | 3.39 | 64500.0 | 3.39 |
2020-03-20 | 3.76 | 3.29 | 3.67 | 3.33 | 44300.0 | 3.33 |
2020-03-19 | 3.68 | 3.25 | 3.25 | 3.56 | 34100.0 | 3.56 |
2020-03-18 | 3.96 | 3.15 | 3.63 | 3.37 | 62500.0 | 3.37 |
2020-03-17 | 4.11 | 3.52 | 4.1 | 3.69 | 75500.0 | 3.69 |
2020-03-16 | 4.24 | 3.71 | 4.2 | 3.99 | 46200.0 | 3.99 |
2020-03-13 | 4.49 | 4.15 | 4.15 | 4.3 | 35600.0 | 4.3 |
2020-03-12 | 4.4 | 3.94 | 4.02 | 4.03 | 87500.0 | 4.03 |
2020-03-11 | 4.74 | 4.38 | 4.55 | 4.38 | 46800.0 | 4.38 |
2020-03-10 | 4.7 | 4.3 | 4.5 | 4.56 | 37500.0 | 4.56 |
2020-03-09 | 4.74 | 4.22 | 4.63 | 4.33 | 46300.0 | 4.33 |
2020-03-06 | 4.88 | 4.57 | 4.57 | 4.8 | 25600.0 | 4.8 |
2020-03-05 | 5.01 | 4.65 | 4.96 | 4.77 | 56600.0 | 4.77 |
2020-03-04 | 5.15 | 4.84 | 5.1 | 4.98 | 45000.0 | 4.98 |
2020-03-03 | 5.15 | 4.82 | 5.13 | 5.06 | 22400.0 | 5.06 |
2020-03-02 | 5.19 | 4.86 | 4.86 | 5.1 | 27200.0 | 5.1 |
2020-02-28 | 5.0 | 4.8 | 5.0 | 4.92 | 65800.0 | 4.92 |
2020-02-27 | 5.15 | 4.92 | 5.14 | 5.12 | 75400.0 | 5.12 |
2020-02-26 | 5.36 | 5.2 | 5.26 | 5.2 | 76100.0 | 5.2 |
2020-02-25 | 5.48 | 5.31 | 5.46 | 5.32 | 31800.0 | 5.32 |
2020-02-24 | 5.5 | 5.3 | 5.41 | 5.45 | 36000.0 | 5.45 |
2020-02-21 | 5.61 | 5.3 | 5.35 | 5.52 | 39000.0 | 5.52 |
2020-02-20 | 5.74 | 5.19 | 5.62 | 5.5 | 120500.0 | 5.5 |
2020-02-19 | 5.87 | 5.52 | 5.52 | 5.8 | 55300.0 | 5.8 |
2020-02-18 | 5.99 | 5.5 | 5.99 | 5.86 | 114500.0 | 5.86 |