名前 | Eloxx Pharmaceuticals Inc. Common Stock |
ティッカー | ELOX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.1 | 3.9 | 4.06 | 4.06 | 44400.0 | 4.06 |
2021-02-12 | 4.06 | 3.91 | 4.01 | 4.04 | 35400.0 | 4.04 |
2021-02-11 | 4.22 | 4.01 | 4.08 | 4.04 | 40500.0 | 4.04 |
2021-02-10 | 4.39 | 4.01 | 4.39 | 4.08 | 68300.0 | 4.08 |
2021-02-09 | 4.44 | 4.06 | 4.09 | 4.36 | 180100.0 | 4.36 |
2021-02-08 | 4.04 | 3.83 | 3.83 | 4.0 | 62600.0 | 4.0 |
2021-02-05 | 3.86 | 3.64 | 3.67 | 3.83 | 57600.0 | 3.83 |
2021-02-04 | 3.67 | 3.55 | 3.55 | 3.67 | 38700.0 | 3.67 |
2021-02-03 | 3.7 | 3.5 | 3.54 | 3.55 | 73700.0 | 3.55 |
2021-02-02 | 3.71 | 3.43 | 3.64 | 3.58 | 28900.0 | 3.58 |
2021-02-01 | 3.71 | 3.4 | 3.44 | 3.58 | 39900.0 | 3.58 |
2021-01-29 | 3.7 | 3.4 | 3.57 | 3.44 | 59900.0 | 3.44 |
2021-01-28 | 3.72 | 3.5 | 3.69 | 3.57 | 70400.0 | 3.57 |
2021-01-27 | 3.89 | 3.55 | 3.75 | 3.64 | 100200.0 | 3.64 |
2021-01-26 | 4.21 | 3.75 | 3.98 | 3.76 | 148500.0 | 3.76 |
2021-01-25 | 3.98 | 3.83 | 3.96 | 3.93 | 60400.0 | 3.93 |
2021-01-22 | 4.06 | 3.88 | 3.91 | 3.96 | 67700.0 | 3.96 |
2021-01-21 | 4.09 | 3.89 | 3.99 | 3.93 | 67200.0 | 3.93 |
2021-01-20 | 4.06 | 3.9 | 4.04 | 3.99 | 55500.0 | 3.99 |
2021-01-19 | 4.23 | 4.0 | 4.15 | 4.05 | 96500.0 | 4.05 |
2021-01-15 | 4.23 | 3.9 | 4.12 | 4.13 | 101600.0 | 4.13 |
2021-01-14 | 4.26 | 4.04 | 4.05 | 4.18 | 58800.0 | 4.18 |
2021-01-13 | 4.3 | 3.95 | 4.24 | 4.03 | 59600.0 | 4.03 |
2021-01-12 | 4.33 | 4.05 | 4.25 | 4.28 | 49900.0 | 4.28 |
2021-01-11 | 4.3 | 3.9 | 3.91 | 4.26 | 93900.0 | 4.26 |
2021-01-08 | 4.14 | 3.89 | 4.14 | 3.96 | 47900.0 | 3.96 |
2021-01-07 | 4.34 | 4.08 | 4.19 | 4.1 | 45000.0 | 4.1 |
2021-01-06 | 4.25 | 4.0 | 4.16 | 4.08 | 95500.0 | 4.08 |
2021-01-05 | 4.2 | 3.86 | 3.87 | 4.03 | 84800.0 | 4.03 |
2021-01-04 | 4.02 | 3.8 | 3.99 | 3.86 | 71400.0 | 3.86 |
2020-12-31 | 4.13 | 3.92 | 4.13 | 3.98 | 53500.0 | 3.98 |
2020-12-30 | 4.17 | 4.0 | 4.07 | 4.1 | 37900.0 | 4.1 |
2020-12-29 | 4.23 | 3.9 | 4.23 | 4.11 | 77600.0 | 4.11 |
2020-12-28 | 4.34 | 4.16 | 4.33 | 4.18 | 52700.0 | 4.18 |
2020-12-24 | 4.54 | 4.25 | 4.54 | 4.29 | 40200.0 | 4.29 |
2020-12-23 | 4.74 | 4.03 | 4.03 | 4.48 | 181700.0 | 4.48 |
2020-12-22 | 4.28 | 4.02 | 4.28 | 4.04 | 92400.0 | 4.04 |
2020-12-21 | 4.45 | 3.8 | 3.9 | 4.27 | 376500.0 | 4.27 |
2020-12-18 | 4.78 | 3.9 | 3.99 | 4.16 | 1148900.0 | 4.16 |
2020-12-17 | 6.77 | 3.04 | 3.04 | 3.94 | 8350800.0 | 3.94 |
2020-12-16 | 3.2 | 2.99 | 3.2 | 3.03 | 70800.0 | 3.03 |
2020-12-15 | 3.15 | 2.83 | 2.87 | 3.09 | 81800.0 | 3.09 |
2020-12-14 | 3.02 | 2.88 | 2.95 | 2.89 | 29600.0 | 2.89 |
2020-12-11 | 3.08 | 2.93 | 2.93 | 2.95 | 24300.0 | 2.95 |
2020-12-10 | 3.0 | 2.89 | 2.89 | 2.99 | 18700.0 | 2.99 |
2020-12-09 | 3.05 | 2.85 | 3.05 | 2.94 | 43400.0 | 2.94 |
2020-12-08 | 3.03 | 2.85 | 2.9 | 3.0 | 26500.0 | 3.0 |
2020-12-07 | 2.94 | 2.8 | 2.89 | 2.9 | 31500.0 | 2.9 |
2020-12-04 | 2.9 | 2.83 | 2.9 | 2.9 | 43800.0 | 2.9 |
2020-12-03 | 3.03 | 2.82 | 2.98 | 2.89 | 28200.0 | 2.89 |
2020-12-02 | 2.99 | 2.81 | 2.87 | 2.91 | 55800.0 | 2.91 |
2020-12-01 | 2.95 | 2.86 | 2.9 | 2.93 | 24700.0 | 2.93 |
2020-11-30 | 2.97 | 2.82 | 2.93 | 2.86 | 24500.0 | 2.86 |
2020-11-27 | 3.0 | 2.85 | 2.94 | 2.96 | 13100.0 | 2.96 |
2020-11-25 | 3.09 | 2.94 | 3.03 | 2.99 | 40300.0 | 2.99 |
2020-11-24 | 3.1 | 2.98 | 3.01 | 3.04 | 37100.0 | 3.04 |
2020-11-23 | 2.98 | 2.89 | 2.94 | 2.95 | 20900.0 | 2.95 |
2020-11-20 | 2.95 | 2.84 | 2.91 | 2.9 | 30400.0 | 2.9 |
2020-11-19 | 3.01 | 2.85 | 2.88 | 2.98 | 15600.0 | 2.98 |
2020-11-18 | 3.12 | 2.86 | 2.98 | 2.88 | 29700.0 | 2.88 |
2020-11-17 | 3.06 | 2.79 | 2.97 | 2.98 | 42500.0 | 2.98 |
2020-11-16 | 3.01 | 2.82 | 2.82 | 2.97 | 69300.0 | 2.97 |
2020-11-13 | 2.87 | 2.71 | 2.76 | 2.76 | 28000.0 | 2.76 |
2020-11-12 | 2.78 | 2.66 | 2.76 | 2.7 | 35300.0 | 2.7 |
2020-11-11 | 3.01 | 2.82 | 2.92 | 2.85 | 24500.0 | 2.85 |
2020-11-10 | 3.05 | 2.85 | 2.95 | 3.0 | 70700.0 | 3.0 |
2020-11-09 | 3.09 | 2.77 | 2.77 | 2.85 | 73200.0 | 2.85 |
2020-11-06 | 2.8 | 2.52 | 2.8 | 2.62 | 31400.0 | 2.62 |
2020-11-05 | 2.89 | 2.46 | 2.6 | 2.72 | 47900.0 | 2.72 |
2020-11-04 | 2.66 | 2.52 | 2.54 | 2.61 | 39400.0 | 2.61 |
2020-11-03 | 2.72 | 2.45 | 2.54 | 2.63 | 38400.0 | 2.63 |
2020-11-02 | 2.6 | 2.39 | 2.57 | 2.42 | 36600.0 | 2.42 |
2020-10-30 | 2.62 | 2.5 | 2.57 | 2.53 | 38100.0 | 2.53 |
2020-10-29 | 2.82 | 2.55 | 2.61 | 2.56 | 55500.0 | 2.56 |
2020-10-28 | 2.78 | 2.6 | 2.77 | 2.63 | 72600.0 | 2.63 |
2020-10-27 | 2.87 | 2.78 | 2.83 | 2.78 | 33500.0 | 2.78 |
2020-10-26 | 2.99 | 2.78 | 2.94 | 2.86 | 29800.0 | 2.86 |
2020-10-23 | 3.07 | 2.82 | 3.06 | 2.96 | 22000.0 | 2.96 |
2020-10-22 | 3.05 | 2.72 | 2.84 | 3.03 | 61200.0 | 3.03 |
2020-10-21 | 2.86 | 2.74 | 2.74 | 2.8 | 12600.0 | 2.8 |
2020-10-20 | 2.83 | 2.74 | 2.83 | 2.82 | 15600.0 | 2.82 |
2020-10-19 | 2.88 | 2.76 | 2.79 | 2.79 | 20800.0 | 2.79 |
2020-10-16 | 3.01 | 2.78 | 2.89 | 2.8 | 57200.0 | 2.8 |
2020-10-15 | 2.95 | 2.85 | 2.87 | 2.95 | 11700.0 | 2.95 |
2020-10-14 | 2.99 | 2.88 | 2.96 | 2.88 | 12800.0 | 2.88 |
2020-10-13 | 2.99 | 2.89 | 2.95 | 2.96 | 16200.0 | 2.96 |
2020-10-12 | 2.99 | 2.81 | 2.85 | 2.94 | 24500.0 | 2.94 |
2020-10-09 | 2.98 | 2.82 | 2.98 | 2.91 | 9900.0 | 2.91 |
2020-10-08 | 2.96 | 2.79 | 2.92 | 2.91 | 34000.0 | 2.91 |
2020-10-07 | 2.93 | 2.71 | 2.74 | 2.91 | 54300.0 | 2.91 |
2020-10-06 | 2.85 | 2.7 | 2.74 | 2.72 | 43000.0 | 2.72 |
2020-10-05 | 2.77 | 2.63 | 2.67 | 2.74 | 37700.0 | 2.74 |
2020-10-02 | 2.74 | 2.63 | 2.63 | 2.68 | 16400.0 | 2.68 |
2020-10-01 | 2.77 | 2.61 | 2.67 | 2.7 | 34700.0 | 2.7 |
2020-09-30 | 2.69 | 2.54 | 2.55 | 2.63 | 35000.0 | 2.63 |
2020-09-29 | 2.84 | 2.5 | 2.8 | 2.53 | 92000.0 | 2.53 |
2020-09-28 | 2.93 | 2.78 | 2.81 | 2.81 | 32100.0 | 2.81 |
2020-09-25 | 2.81 | 2.51 | 2.55 | 2.79 | 31200.0 | 2.79 |
2020-09-24 | 2.73 | 2.59 | 2.73 | 2.63 | 22200.0 | 2.63 |
2020-09-23 | 3.11 | 2.64 | 2.86 | 2.68 | 89200.0 | 2.68 |
2020-09-22 | 2.93 | 2.8 | 2.93 | 2.9 | 30900.0 | 2.9 |
2020-09-21 | 3.31 | 2.9 | 3.23 | 2.93 | 61400.0 | 2.93 |
2020-09-18 | 3.34 | 2.83 | 3.0 | 3.34 | 156800.0 | 3.34 |
2020-09-17 | 2.98 | 2.81 | 2.81 | 2.95 | 17200.0 | 2.95 |
2020-09-16 | 2.92 | 2.82 | 2.89 | 2.84 | 35500.0 | 2.84 |
2020-09-15 | 2.95 | 2.85 | 2.93 | 2.88 | 12200.0 | 2.88 |
2020-09-14 | 3.0 | 2.74 | 2.75 | 2.9 | 37600.0 | 2.9 |
2020-09-11 | 2.89 | 2.73 | 2.89 | 2.76 | 22000.0 | 2.76 |
2020-09-10 | 2.93 | 2.82 | 2.88 | 2.84 | 16800.0 | 2.84 |
2020-09-09 | 2.85 | 2.63 | 2.73 | 2.81 | 30200.0 | 2.81 |
2020-09-08 | 2.8 | 2.53 | 2.72 | 2.72 | 20100.0 | 2.72 |
2020-09-04 | 2.84 | 2.59 | 2.81 | 2.77 | 44300.0 | 2.77 |
2020-09-03 | 3.02 | 2.65 | 2.99 | 2.73 | 119600.0 | 2.73 |
2020-09-02 | 3.0 | 2.91 | 2.99 | 2.94 | 26000.0 | 2.94 |
2020-09-01 | 3.06 | 2.95 | 3.03 | 2.97 | 34500.0 | 2.97 |
2020-08-31 | 3.26 | 3.08 | 3.22 | 3.09 | 52900.0 | 3.09 |
2020-08-28 | 3.37 | 3.13 | 3.31 | 3.27 | 84200.0 | 3.27 |
2020-08-27 | 3.36 | 3.03 | 3.35 | 3.3 | 58000.0 | 3.3 |
2020-08-26 | 3.47 | 3.25 | 3.41 | 3.34 | 66000.0 | 3.34 |
2020-08-25 | 3.46 | 3.21 | 3.33 | 3.4 | 45000.0 | 3.4 |
2020-08-24 | 3.35 | 3.14 | 3.35 | 3.3 | 53600.0 | 3.3 |
2020-08-21 | 3.32 | 3.27 | 3.3 | 3.29 | 29200.0 | 3.29 |
2020-08-20 | 3.33 | 3.25 | 3.25 | 3.3 | 13700.0 | 3.3 |
2020-08-19 | 3.43 | 3.2 | 3.3 | 3.3 | 48100.0 | 3.3 |
2020-08-18 | 3.35 | 3.24 | 3.32 | 3.34 | 60900.0 | 3.34 |
2020-08-17 | 3.4 | 3.25 | 3.32 | 3.31 | 82700.0 | 3.31 |
2020-08-14 | 3.33 | 3.27 | 3.28 | 3.32 | 35700.0 | 3.32 |
2020-08-13 | 3.34 | 3.2 | 3.33 | 3.33 | 50600.0 | 3.33 |
2020-08-12 | 3.45 | 3.09 | 3.09 | 3.34 | 199200.0 | 3.34 |
2020-08-11 | 3.33 | 3.02 | 3.13 | 3.09 | 156400.0 | 3.09 |
2020-08-10 | 3.11 | 2.97 | 2.99 | 3.09 | 51400.0 | 3.09 |
2020-08-07 | 3.1 | 2.97 | 3.05 | 3.01 | 39400.0 | 3.01 |
2020-08-06 | 3.43 | 2.95 | 3.28 | 3.09 | 94000.0 | 3.09 |
2020-08-05 | 3.37 | 3.06 | 3.16 | 3.32 | 134900.0 | 3.32 |
2020-08-04 | 3.31 | 3.08 | 3.22 | 3.13 | 152500.0 | 3.13 |
2020-08-03 | 3.06 | 2.8 | 2.8 | 3.02 | 90700.0 | 3.02 |
2020-07-31 | 2.85 | 2.78 | 2.82 | 2.79 | 56300.0 | 2.79 |
2020-07-30 | 2.84 | 2.78 | 2.81 | 2.84 | 29000.0 | 2.84 |
2020-07-29 | 2.9 | 2.78 | 2.85 | 2.86 | 26400.0 | 2.86 |
2020-07-28 | 2.97 | 2.82 | 2.94 | 2.85 | 37200.0 | 2.85 |
2020-07-27 | 3.01 | 2.85 | 2.95 | 2.97 | 56500.0 | 2.97 |
2020-07-24 | 3.02 | 2.92 | 3.02 | 2.94 | 27700.0 | 2.94 |
2020-07-23 | 3.15 | 2.97 | 3.03 | 3.03 | 51300.0 | 3.03 |
2020-07-22 | 3.06 | 2.91 | 3.02 | 3.0 | 63300.0 | 3.0 |
2020-07-21 | 3.1 | 2.86 | 2.97 | 2.99 | 70300.0 | 2.99 |
2020-07-20 | 2.99 | 2.86 | 2.99 | 2.96 | 50100.0 | 2.96 |
2020-07-17 | 3.2 | 2.94 | 3.01 | 2.97 | 120900.0 | 2.97 |
2020-07-16 | 3.05 | 2.82 | 2.95 | 3.02 | 84800.0 | 3.02 |
2020-07-15 | 3.4 | 2.85 | 2.95 | 2.96 | 1250800.0 | 2.96 |
2020-07-14 | 2.89 | 2.74 | 2.79 | 2.89 | 40000.0 | 2.89 |
2020-07-13 | 2.94 | 2.71 | 2.94 | 2.71 | 57200.0 | 2.71 |
2020-07-10 | 2.91 | 2.69 | 2.77 | 2.88 | 51000.0 | 2.88 |
2020-07-09 | 2.89 | 2.65 | 2.83 | 2.73 | 97200.0 | 2.73 |
2020-07-08 | 3.01 | 2.73 | 2.86 | 2.85 | 102600.0 | 2.85 |
2020-07-07 | 3.11 | 2.77 | 3.09 | 2.86 | 122300.0 | 2.86 |
2020-07-06 | 3.12 | 2.91 | 3.12 | 3.02 | 113400.0 | 3.02 |
2020-07-02 | 3.18 | 3.05 | 3.18 | 3.13 | 61200.0 | 3.13 |
2020-07-01 | 3.16 | 2.94 | 3.03 | 3.09 | 93200.0 | 3.09 |
2020-06-30 | 3.1 | 2.93 | 3.09 | 3.03 | 65000.0 | 3.03 |
2020-06-29 | 3.22 | 2.91 | 3.0 | 3.08 | 116400.0 | 3.08 |
2020-06-26 | 3.15 | 2.91 | 3.09 | 2.98 | 450500.0 | 2.98 |
2020-06-25 | 3.3 | 2.95 | 3.04 | 3.08 | 135800.0 | 3.08 |
2020-06-24 | 3.4 | 2.94 | 3.16 | 3.03 | 130800.0 | 3.03 |
2020-06-23 | 3.43 | 3.18 | 3.3 | 3.2 | 94700.0 | 3.2 |
2020-06-22 | 3.45 | 3.26 | 3.45 | 3.28 | 128800.0 | 3.28 |
2020-06-19 | 3.78 | 3.46 | 3.52 | 3.46 | 220700.0 | 3.46 |
2020-06-18 | 4.02 | 3.3 | 3.5 | 3.53 | 1055800.0 | 3.53 |
2020-06-17 | 3.24 | 3.0 | 3.14 | 3.05 | 539700.0 | 3.05 |
2020-06-16 | 3.23 | 2.95 | 3.17 | 3.12 | 78200.0 | 3.12 |
2020-06-15 | 3.12 | 2.81 | 2.84 | 3.04 | 77500.0 | 3.04 |
2020-06-12 | 3.2 | 2.83 | 2.97 | 2.98 | 94600.0 | 2.98 |
2020-06-11 | 3.28 | 2.92 | 3.21 | 2.97 | 138500.0 | 2.97 |
2020-06-10 | 3.6 | 3.42 | 3.5 | 3.43 | 94400.0 | 3.43 |
2020-06-09 | 3.65 | 3.46 | 3.52 | 3.51 | 85600.0 | 3.51 |
2020-06-08 | 3.69 | 3.28 | 3.28 | 3.56 | 138500.0 | 3.56 |
2020-06-05 | 3.47 | 3.32 | 3.42 | 3.39 | 101800.0 | 3.39 |
2020-06-04 | 3.46 | 3.3 | 3.33 | 3.38 | 31400.0 | 3.38 |
2020-06-03 | 3.53 | 3.24 | 3.27 | 3.39 | 75600.0 | 3.39 |
2020-06-02 | 3.32 | 3.12 | 3.32 | 3.21 | 83200.0 | 3.21 |
2020-06-01 | 3.57 | 3.26 | 3.41 | 3.31 | 107000.0 | 3.31 |
2020-05-29 | 3.68 | 3.28 | 3.48 | 3.39 | 69800.0 | 3.39 |
2020-05-28 | 3.75 | 3.47 | 3.65 | 3.5 | 86700.0 | 3.5 |
2020-05-27 | 3.7 | 3.38 | 3.65 | 3.65 | 85600.0 | 3.65 |
2020-05-26 | 3.77 | 3.51 | 3.66 | 3.6 | 118800.0 | 3.6 |
2020-05-22 | 3.5 | 3.28 | 3.38 | 3.5 | 75900.0 | 3.5 |
2020-05-21 | 3.42 | 3.22 | 3.42 | 3.34 | 53300.0 | 3.34 |
2020-05-20 | 3.41 | 3.16 | 3.2 | 3.39 | 114600.0 | 3.39 |
2020-05-19 | 3.32 | 3.01 | 3.12 | 3.12 | 123000.0 | 3.12 |
2020-05-18 | 3.28 | 2.59 | 2.59 | 3.11 | 341100.0 | 3.11 |
2020-05-15 | 2.67 | 2.42 | 2.48 | 2.54 | 54100.0 | 2.54 |
2020-05-14 | 2.56 | 2.4 | 2.4 | 2.45 | 68100.0 | 2.45 |
2020-05-13 | 2.78 | 2.39 | 2.71 | 2.5 | 85200.0 | 2.5 |
2020-05-12 | 2.95 | 2.7 | 2.86 | 2.7 | 107100.0 | 2.7 |
2020-05-11 | 3.1 | 2.82 | 2.91 | 2.91 | 127600.0 | 2.91 |
2020-05-08 | 3.15 | 2.6 | 2.81 | 2.97 | 189200.0 | 2.97 |
2020-05-07 | 2.96 | 2.54 | 2.61 | 2.91 | 184300.0 | 2.91 |
2020-05-06 | 2.81 | 2.53 | 2.7 | 2.55 | 72600.0 | 2.55 |
2020-05-05 | 3.11 | 2.7 | 2.8 | 2.73 | 119500.0 | 2.73 |
2020-05-04 | 2.8 | 2.5 | 2.64 | 2.76 | 107800.0 | 2.76 |
2020-05-01 | 2.9 | 2.65 | 2.9 | 2.78 | 97800.0 | 2.78 |
2020-04-30 | 3.24 | 2.84 | 3.06 | 2.92 | 136300.0 | 2.92 |
2020-04-29 | 3.71 | 2.92 | 2.97 | 3.18 | 193200.0 | 3.18 |
2020-04-28 | 2.97 | 2.8 | 2.87 | 2.89 | 78000.0 | 2.89 |
2020-04-27 | 2.82 | 2.53 | 2.61 | 2.77 | 123500.0 | 2.77 |
2020-04-24 | 2.54 | 2.3 | 2.5 | 2.53 | 105100.0 | 2.53 |
2020-04-23 | 2.83 | 2.41 | 2.57 | 2.46 | 179700.0 | 2.46 |
2020-04-22 | 2.56 | 2.15 | 2.19 | 2.5 | 170900.0 | 2.5 |
2020-04-21 | 2.19 | 1.98 | 2.13 | 2.16 | 69300.0 | 2.16 |
2020-04-20 | 2.23 | 2.01 | 2.09 | 2.11 | 140300.0 | 2.11 |
2020-04-17 | 2.14 | 1.99 | 2.02 | 2.1 | 154700.0 | 2.1 |
2020-04-16 | 2.27 | 1.94 | 2.21 | 1.97 | 128700.0 | 1.97 |
2020-04-15 | 2.29 | 2.0 | 2.2 | 2.06 | 174400.0 | 2.06 |
2020-04-14 | 2.29 | 2.0 | 2.23 | 2.29 | 111700.0 | 2.29 |
2020-04-13 | 2.28 | 1.95 | 2.28 | 1.99 | 108700.0 | 1.99 |
2020-04-09 | 2.2 | 2.06 | 2.07 | 2.2 | 90500.0 | 2.2 |
2020-04-08 | 2.1 | 1.84 | 1.86 | 2.02 | 111100.0 | 2.02 |
2020-04-07 | 2.48 | 1.83 | 2.39 | 1.83 | 162900.0 | 1.83 |
2020-04-06 | 2.16 | 1.63 | 1.73 | 2.16 | 141200.0 | 2.16 |
2020-04-03 | 1.59 | 1.44 | 1.58 | 1.56 | 69100.0 | 1.56 |
2020-04-02 | 1.6 | 1.53 | 1.59 | 1.59 | 115700.0 | 1.59 |
2020-04-01 | 2.0 | 1.57 | 2.0 | 1.6 | 120100.0 | 1.6 |
2020-03-31 | 2.18 | 1.89 | 2.13 | 1.96 | 86800.0 | 1.96 |
2020-03-30 | 2.17 | 2.05 | 2.17 | 2.13 | 69300.0 | 2.13 |
2020-03-27 | 2.74 | 2.14 | 2.28 | 2.14 | 62700.0 | 2.14 |
2020-03-26 | 2.42 | 2.06 | 2.24 | 2.34 | 131000.0 | 2.34 |
2020-03-25 | 2.4 | 2.04 | 2.4 | 2.1 | 153800.0 | 2.1 |
2020-03-24 | 2.75 | 2.37 | 2.55 | 2.5 | 173000.0 | 2.5 |
2020-03-23 | 2.51 | 2.27 | 2.44 | 2.35 | 87600.0 | 2.35 |
2020-03-20 | 2.78 | 2.34 | 2.54 | 2.52 | 104900.0 | 2.52 |
2020-03-19 | 2.58 | 2.03 | 2.16 | 2.56 | 147400.0 | 2.56 |
2020-03-18 | 2.5 | 2.15 | 2.32 | 2.17 | 100700.0 | 2.17 |
2020-03-17 | 2.67 | 2.06 | 2.06 | 2.63 | 145400.0 | 2.63 |
2020-03-16 | 2.73 | 2.01 | 2.5 | 2.05 | 110900.0 | 2.05 |
2020-03-13 | 3.38 | 2.76 | 3.28 | 2.85 | 209600.0 | 2.85 |
2020-03-12 | 3.21 | 2.51 | 2.89 | 3.19 | 365600.0 | 3.19 |
2020-03-11 | 3.2 | 2.82 | 3.03 | 2.88 | 98200.0 | 2.88 |
2020-03-10 | 3.58 | 3.01 | 3.47 | 3.18 | 102300.0 | 3.18 |
2020-03-09 | 3.6 | 3.0 | 3.55 | 3.15 | 123800.0 | 3.15 |
2020-03-06 | 3.83 | 3.54 | 3.54 | 3.63 | 98700.0 | 3.63 |
2020-03-05 | 3.83 | 3.4 | 3.83 | 3.45 | 89100.0 | 3.45 |
2020-03-04 | 3.85 | 3.06 | 3.1 | 3.83 | 129100.0 | 3.83 |
2020-03-03 | 3.35 | 2.93 | 3.15 | 2.99 | 60000.0 | 2.99 |
2020-03-02 | 3.38 | 2.95 | 3.2 | 3.16 | 130700.0 | 3.16 |
2020-02-28 | 3.13 | 2.87 | 2.87 | 3.13 | 132800.0 | 3.13 |
2020-02-27 | 3.43 | 2.82 | 3.43 | 3.0 | 239200.0 | 3.0 |
2020-02-26 | 3.73 | 3.46 | 3.67 | 3.54 | 75200.0 | 3.54 |
2020-02-25 | 3.81 | 3.46 | 3.78 | 3.59 | 117000.0 | 3.59 |
2020-02-24 | 3.96 | 3.66 | 3.85 | 3.81 | 146700.0 | 3.81 |
2020-02-21 | 4.11 | 3.96 | 4.1 | 4.04 | 52900.0 | 4.04 |
2020-02-20 | 4.18 | 3.87 | 4.02 | 4.05 | 107300.0 | 4.05 |
2020-02-19 | 4.03 | 3.83 | 4.01 | 3.85 | 135500.0 | 3.85 |
2020-02-18 | 4.29 | 4.0 | 4.22 | 4.0 | 89700.0 | 4.0 |