名前 | Enzo Biochem Inc. Common Stock ($0.01 Par Value) |
ティッカー | ENZ |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.59 | 3.22 | 3.25 | 3.46 | 587200.0 | 3.46 |
2021-02-12 | 3.35 | 3.21 | 3.27 | 3.27 | 245200.0 | 3.27 |
2021-02-11 | 3.4 | 3.25 | 3.38 | 3.27 | 217000.0 | 3.27 |
2021-02-10 | 3.47 | 3.18 | 3.45 | 3.31 | 350500.0 | 3.31 |
2021-02-09 | 3.55 | 3.39 | 3.46 | 3.41 | 450100.0 | 3.41 |
2021-02-08 | 3.44 | 3.23 | 3.38 | 3.44 | 424400.0 | 3.44 |
2021-02-05 | 3.38 | 3.18 | 3.33 | 3.27 | 322500.0 | 3.27 |
2021-02-04 | 3.36 | 2.94 | 3.04 | 3.25 | 875600.0 | 3.25 |
2021-02-03 | 3.13 | 2.95 | 3.12 | 2.98 | 365400.0 | 2.98 |
2021-02-02 | 3.02 | 2.82 | 2.92 | 3.01 | 170400.0 | 3.01 |
2021-02-01 | 2.95 | 2.81 | 2.84 | 2.91 | 154100.0 | 2.91 |
2021-01-29 | 2.95 | 2.74 | 2.75 | 2.82 | 205500.0 | 2.82 |
2021-01-28 | 2.93 | 2.73 | 2.91 | 2.77 | 226300.0 | 2.77 |
2021-01-27 | 3.0 | 2.9 | 3.0 | 2.92 | 277400.0 | 2.92 |
2021-01-26 | 3.17 | 2.96 | 3.11 | 3.06 | 580500.0 | 3.06 |
2021-01-25 | 3.16 | 2.99 | 3.15 | 3.08 | 342300.0 | 3.08 |
2021-01-22 | 3.06 | 2.94 | 2.98 | 3.06 | 290500.0 | 3.06 |
2021-01-21 | 3.01 | 2.92 | 2.99 | 2.99 | 247400.0 | 2.99 |
2021-01-20 | 3.2 | 2.88 | 3.19 | 2.97 | 601900.0 | 2.97 |
2021-01-19 | 3.23 | 2.92 | 3.01 | 3.2 | 560600.0 | 3.2 |
2021-01-15 | 3.13 | 2.8 | 2.96 | 3.04 | 598500.0 | 3.04 |
2021-01-14 | 3.02 | 2.85 | 2.89 | 2.99 | 505000.0 | 2.99 |
2021-01-13 | 2.94 | 2.59 | 2.65 | 2.87 | 456100.0 | 2.87 |
2021-01-12 | 2.69 | 2.58 | 2.62 | 2.66 | 198600.0 | 2.66 |
2021-01-11 | 2.65 | 2.54 | 2.59 | 2.63 | 133400.0 | 2.63 |
2021-01-08 | 2.74 | 2.58 | 2.69 | 2.61 | 248500.0 | 2.61 |
2021-01-07 | 2.8 | 2.65 | 2.77 | 2.69 | 167400.0 | 2.69 |
2021-01-06 | 2.82 | 2.67 | 2.72 | 2.72 | 295600.0 | 2.72 |
2021-01-05 | 2.83 | 2.65 | 2.66 | 2.73 | 342900.0 | 2.73 |
2021-01-04 | 2.85 | 2.58 | 2.63 | 2.66 | 853200.0 | 2.66 |
2020-12-31 | 2.61 | 2.48 | 2.56 | 2.52 | 216000.0 | 2.52 |
2020-12-30 | 2.67 | 2.38 | 2.4 | 2.61 | 559500.0 | 2.61 |
2020-12-29 | 2.4 | 2.31 | 2.32 | 2.38 | 255300.0 | 2.38 |
2020-12-28 | 2.37 | 2.22 | 2.33 | 2.32 | 512100.0 | 2.32 |
2020-12-24 | 2.34 | 2.26 | 2.31 | 2.3 | 131800.0 | 2.3 |
2020-12-23 | 2.37 | 2.3 | 2.34 | 2.33 | 146900.0 | 2.33 |
2020-12-22 | 2.4 | 2.32 | 2.33 | 2.34 | 133700.0 | 2.34 |
2020-12-21 | 2.38 | 2.25 | 2.35 | 2.31 | 230100.0 | 2.31 |
2020-12-18 | 2.47 | 2.33 | 2.45 | 2.33 | 394000.0 | 2.33 |
2020-12-17 | 2.48 | 2.41 | 2.42 | 2.44 | 167000.0 | 2.44 |
2020-12-16 | 2.59 | 2.42 | 2.52 | 2.43 | 465000.0 | 2.43 |
2020-12-15 | 2.54 | 2.43 | 2.54 | 2.47 | 193500.0 | 2.47 |
2020-12-14 | 2.59 | 2.48 | 2.59 | 2.52 | 356700.0 | 2.52 |
2020-12-11 | 2.59 | 2.5 | 2.5 | 2.55 | 259600.0 | 2.55 |
2020-12-10 | 2.51 | 2.32 | 2.51 | 2.49 | 696500.0 | 2.49 |
2020-12-09 | 2.5 | 2.34 | 2.45 | 2.49 | 830700.0 | 2.49 |
2020-12-08 | 2.44 | 2.36 | 2.36 | 2.41 | 213400.0 | 2.41 |
2020-12-07 | 2.46 | 2.35 | 2.42 | 2.39 | 291200.0 | 2.39 |
2020-12-04 | 2.46 | 2.15 | 2.2 | 2.42 | 739500.0 | 2.42 |
2020-12-03 | 2.25 | 2.12 | 2.14 | 2.18 | 210500.0 | 2.18 |
2020-12-02 | 2.21 | 2.06 | 2.06 | 2.17 | 214300.0 | 2.17 |
2020-12-01 | 2.22 | 2.08 | 2.2 | 2.15 | 295500.0 | 2.15 |
2020-11-30 | 2.17 | 2.03 | 2.06 | 2.17 | 531100.0 | 2.17 |
2020-11-27 | 2.06 | 1.97 | 1.98 | 2.03 | 281200.0 | 2.03 |
2020-11-25 | 1.97 | 1.94 | 1.95 | 1.97 | 134500.0 | 1.97 |
2020-11-24 | 1.98 | 1.93 | 1.98 | 1.96 | 204700.0 | 1.96 |
2020-11-23 | 1.98 | 1.92 | 1.95 | 1.96 | 215400.0 | 1.96 |
2020-11-20 | 2.0 | 1.93 | 1.94 | 1.94 | 163500.0 | 1.94 |
2020-11-19 | 2.02 | 1.94 | 2.01 | 1.96 | 176900.0 | 1.96 |
2020-11-18 | 2.02 | 1.91 | 2.0 | 1.95 | 347700.0 | 1.95 |
2020-11-17 | 2.0 | 1.88 | 1.99 | 1.98 | 462800.0 | 1.98 |
2020-11-16 | 2.07 | 1.98 | 2.05 | 2.03 | 177400.0 | 2.03 |
2020-11-13 | 2.06 | 1.95 | 2.01 | 1.99 | 187300.0 | 1.99 |
2020-11-12 | 2.04 | 1.98 | 2.01 | 2.01 | 92000.0 | 2.01 |
2020-11-11 | 2.05 | 1.95 | 2.02 | 2.02 | 92200.0 | 2.02 |
2020-11-10 | 2.06 | 1.98 | 2.02 | 2.02 | 125500.0 | 2.02 |
2020-11-09 | 2.04 | 1.91 | 1.92 | 1.97 | 324500.0 | 1.97 |
2020-11-06 | 2.05 | 1.96 | 2.02 | 1.96 | 115900.0 | 1.96 |
2020-11-05 | 2.11 | 1.96 | 1.99 | 2.08 | 352200.0 | 2.08 |
2020-11-04 | 2.03 | 1.96 | 1.96 | 1.99 | 174900.0 | 1.99 |
2020-11-03 | 2.07 | 1.92 | 1.94 | 2.05 | 563800.0 | 2.05 |
2020-11-02 | 1.93 | 1.8 | 1.82 | 1.89 | 171500.0 | 1.89 |
2020-10-30 | 1.96 | 1.8 | 1.95 | 1.82 | 319900.0 | 1.82 |
2020-10-29 | 2.0 | 1.82 | 1.84 | 1.96 | 548400.0 | 1.96 |
2020-10-28 | 1.9 | 1.82 | 1.87 | 1.86 | 210100.0 | 1.86 |
2020-10-27 | 2.06 | 1.91 | 2.0 | 1.93 | 394600.0 | 1.93 |
2020-10-26 | 2.06 | 1.95 | 2.06 | 1.98 | 205500.0 | 1.98 |
2020-10-23 | 2.11 | 2.04 | 2.08 | 2.1 | 161500.0 | 2.1 |
2020-10-22 | 2.07 | 1.98 | 2.01 | 2.06 | 469800.0 | 2.06 |
2020-10-21 | 2.07 | 1.96 | 2.04 | 1.98 | 416200.0 | 1.98 |
2020-10-20 | 2.13 | 2.02 | 2.12 | 2.03 | 431600.0 | 2.03 |
2020-10-19 | 2.2 | 2.1 | 2.17 | 2.1 | 204900.0 | 2.1 |
2020-10-16 | 2.26 | 2.11 | 2.11 | 2.15 | 437500.0 | 2.15 |
2020-10-15 | 2.16 | 2.11 | 2.16 | 2.13 | 274800.0 | 2.13 |
2020-10-14 | 2.28 | 2.1 | 2.24 | 2.16 | 1286700.0 | 2.16 |
2020-10-13 | 2.68 | 2.45 | 2.5 | 2.61 | 874200.0 | 2.61 |
2020-10-12 | 2.49 | 2.33 | 2.35 | 2.47 | 282700.0 | 2.47 |
2020-10-09 | 2.39 | 2.27 | 2.36 | 2.31 | 139700.0 | 2.31 |
2020-10-08 | 2.42 | 2.25 | 2.26 | 2.36 | 290100.0 | 2.36 |
2020-10-07 | 2.28 | 2.19 | 2.22 | 2.24 | 126600.0 | 2.24 |
2020-10-06 | 2.35 | 2.15 | 2.26 | 2.18 | 190000.0 | 2.18 |
2020-10-05 | 2.24 | 2.08 | 2.08 | 2.21 | 190000.0 | 2.21 |
2020-10-02 | 2.16 | 2.06 | 2.09 | 2.1 | 160400.0 | 2.1 |
2020-10-01 | 2.17 | 2.08 | 2.12 | 2.15 | 129200.0 | 2.15 |
2020-09-30 | 2.15 | 2.06 | 2.09 | 2.11 | 148200.0 | 2.11 |
2020-09-29 | 2.15 | 2.06 | 2.13 | 2.08 | 209600.0 | 2.08 |
2020-09-28 | 2.21 | 2.13 | 2.16 | 2.14 | 152900.0 | 2.14 |
2020-09-25 | 2.19 | 2.09 | 2.09 | 2.15 | 142100.0 | 2.15 |
2020-09-24 | 2.13 | 2.03 | 2.06 | 2.09 | 225200.0 | 2.09 |
2020-09-23 | 2.3 | 2.08 | 2.3 | 2.09 | 317100.0 | 2.09 |
2020-09-22 | 2.29 | 2.22 | 2.29 | 2.28 | 203800.0 | 2.28 |
2020-09-21 | 2.3 | 2.19 | 2.3 | 2.27 | 327700.0 | 2.27 |
2020-09-18 | 2.4 | 2.31 | 2.39 | 2.31 | 441700.0 | 2.31 |
2020-09-17 | 2.4 | 2.3 | 2.32 | 2.37 | 166500.0 | 2.37 |
2020-09-16 | 2.38 | 2.3 | 2.35 | 2.32 | 173700.0 | 2.32 |
2020-09-15 | 2.42 | 2.26 | 2.28 | 2.34 | 506300.0 | 2.34 |
2020-09-14 | 2.27 | 2.17 | 2.19 | 2.26 | 153400.0 | 2.26 |
2020-09-11 | 2.23 | 2.15 | 2.2 | 2.19 | 189800.0 | 2.19 |
2020-09-10 | 2.3 | 2.19 | 2.27 | 2.2 | 293200.0 | 2.2 |
2020-09-09 | 2.28 | 2.12 | 2.16 | 2.22 | 459400.0 | 2.22 |
2020-09-08 | 2.18 | 2.03 | 2.06 | 2.16 | 427700.0 | 2.16 |
2020-09-04 | 2.08 | 2.0 | 2.06 | 2.02 | 318200.0 | 2.02 |
2020-09-03 | 2.1 | 2.04 | 2.09 | 2.06 | 371200.0 | 2.06 |
2020-09-02 | 2.16 | 2.02 | 2.13 | 2.06 | 389900.0 | 2.06 |
2020-09-01 | 2.16 | 2.08 | 2.14 | 2.13 | 295100.0 | 2.13 |
2020-08-31 | 2.2 | 2.04 | 2.16 | 2.13 | 494400.0 | 2.13 |
2020-08-28 | 2.28 | 2.06 | 2.28 | 2.14 | 566100.0 | 2.14 |
2020-08-27 | 2.33 | 2.21 | 2.26 | 2.28 | 609600.0 | 2.28 |
2020-08-26 | 2.36 | 2.22 | 2.29 | 2.26 | 229900.0 | 2.26 |
2020-08-25 | 2.29 | 2.21 | 2.27 | 2.29 | 195900.0 | 2.29 |
2020-08-24 | 2.37 | 2.25 | 2.37 | 2.28 | 268300.0 | 2.28 |
2020-08-21 | 2.38 | 2.27 | 2.3 | 2.37 | 293600.0 | 2.37 |
2020-08-20 | 2.36 | 2.29 | 2.32 | 2.32 | 192400.0 | 2.32 |
2020-08-19 | 2.42 | 2.33 | 2.41 | 2.36 | 203800.0 | 2.36 |
2020-08-18 | 2.46 | 2.34 | 2.45 | 2.37 | 458600.0 | 2.37 |
2020-08-17 | 2.51 | 2.4 | 2.5 | 2.48 | 329200.0 | 2.48 |
2020-08-14 | 2.52 | 2.46 | 2.5 | 2.5 | 219900.0 | 2.5 |
2020-08-13 | 2.52 | 2.38 | 2.45 | 2.51 | 386300.0 | 2.51 |
2020-08-12 | 2.52 | 2.44 | 2.5 | 2.46 | 249900.0 | 2.46 |
2020-08-11 | 2.54 | 2.45 | 2.54 | 2.5 | 321200.0 | 2.5 |
2020-08-10 | 2.59 | 2.49 | 2.55 | 2.55 | 430100.0 | 2.55 |
2020-08-07 | 2.59 | 2.46 | 2.48 | 2.53 | 284100.0 | 2.53 |
2020-08-06 | 2.61 | 2.47 | 2.59 | 2.5 | 266600.0 | 2.5 |
2020-08-05 | 2.58 | 2.45 | 2.53 | 2.57 | 468000.0 | 2.57 |
2020-08-04 | 2.58 | 2.37 | 2.39 | 2.5 | 735500.0 | 2.5 |
2020-08-03 | 2.43 | 2.33 | 2.39 | 2.4 | 361000.0 | 2.4 |
2020-07-31 | 2.5 | 2.35 | 2.47 | 2.38 | 1038800.0 | 2.38 |
2020-07-30 | 2.48 | 2.34 | 2.4 | 2.47 | 516200.0 | 2.47 |
2020-07-29 | 2.54 | 2.4 | 2.46 | 2.43 | 551700.0 | 2.43 |
2020-07-28 | 2.5 | 2.38 | 2.5 | 2.46 | 461400.0 | 2.46 |
2020-07-27 | 2.54 | 2.36 | 2.45 | 2.51 | 631200.0 | 2.51 |
2020-07-24 | 2.49 | 2.38 | 2.48 | 2.4 | 468700.0 | 2.4 |
2020-07-23 | 2.64 | 2.44 | 2.62 | 2.48 | 788100.0 | 2.48 |
2020-07-22 | 2.73 | 2.55 | 2.72 | 2.61 | 1143600.0 | 2.61 |
2020-07-21 | 2.77 | 2.53 | 2.65 | 2.75 | 3944700.0 | 2.75 |
2020-07-20 | 2.7 | 2.52 | 2.63 | 2.56 | 530100.0 | 2.56 |
2020-07-17 | 2.72 | 2.42 | 2.48 | 2.63 | 1030500.0 | 2.63 |
2020-07-16 | 2.58 | 2.44 | 2.51 | 2.46 | 1203600.0 | 2.46 |
2020-07-15 | 2.65 | 2.5 | 2.64 | 2.51 | 1006500.0 | 2.51 |
2020-07-14 | 2.66 | 2.33 | 2.63 | 2.64 | 1514600.0 | 2.64 |
2020-07-13 | 3.05 | 2.6 | 3.0 | 2.64 | 5069100.0 | 2.64 |
2020-07-10 | 2.95 | 2.72 | 2.75 | 2.86 | 1927600.0 | 2.86 |
2020-07-09 | 3.24 | 2.59 | 3.05 | 2.68 | 4064100.0 | 2.68 |
2020-07-08 | 3.39 | 2.47 | 2.47 | 3.02 | 14458400.0 | 3.02 |
2020-07-07 | 2.57 | 2.38 | 2.42 | 2.48 | 761800.0 | 2.48 |
2020-07-06 | 2.46 | 2.27 | 2.34 | 2.44 | 428300.0 | 2.44 |
2020-07-02 | 2.33 | 2.19 | 2.25 | 2.32 | 312600.0 | 2.32 |
2020-07-01 | 2.3 | 2.18 | 2.22 | 2.18 | 284300.0 | 2.18 |
2020-06-30 | 2.31 | 2.16 | 2.24 | 2.24 | 961000.0 | 2.24 |
2020-06-29 | 2.35 | 2.22 | 2.31 | 2.27 | 231500.0 | 2.27 |
2020-06-26 | 2.29 | 2.15 | 2.23 | 2.29 | 591100.0 | 2.29 |
2020-06-25 | 2.25 | 2.09 | 2.15 | 2.24 | 365200.0 | 2.24 |
2020-06-24 | 2.33 | 2.09 | 2.3 | 2.16 | 480000.0 | 2.16 |
2020-06-23 | 2.45 | 2.28 | 2.44 | 2.31 | 442800.0 | 2.31 |
2020-06-22 | 2.38 | 2.19 | 2.27 | 2.31 | 516800.0 | 2.31 |
2020-06-19 | 2.34 | 2.14 | 2.14 | 2.25 | 674400.0 | 2.25 |
2020-06-18 | 2.17 | 2.03 | 2.14 | 2.15 | 694600.0 | 2.15 |
2020-06-17 | 2.25 | 2.11 | 2.25 | 2.17 | 482500.0 | 2.17 |
2020-06-16 | 2.3 | 2.2 | 2.25 | 2.21 | 261400.0 | 2.21 |
2020-06-15 | 2.26 | 2.12 | 2.2 | 2.23 | 269900.0 | 2.23 |
2020-06-12 | 2.36 | 2.2 | 2.29 | 2.25 | 233500.0 | 2.25 |
2020-06-11 | 2.47 | 2.22 | 2.47 | 2.24 | 475700.0 | 2.24 |
2020-06-10 | 2.66 | 2.5 | 2.61 | 2.52 | 197300.0 | 2.52 |
2020-06-09 | 2.7 | 2.4 | 2.6 | 2.61 | 473000.0 | 2.61 |
2020-06-08 | 2.8 | 2.57 | 2.63 | 2.74 | 526800.0 | 2.74 |
2020-06-05 | 2.79 | 2.5 | 2.76 | 2.56 | 870100.0 | 2.56 |
2020-06-04 | 2.96 | 2.52 | 2.91 | 2.65 | 592300.0 | 2.65 |
2020-06-03 | 3.06 | 2.89 | 3.03 | 2.91 | 320600.0 | 2.91 |
2020-06-02 | 3.11 | 2.94 | 3.05 | 3.02 | 421000.0 | 3.02 |
2020-06-01 | 3.06 | 2.82 | 2.9 | 3.0 | 638800.0 | 3.0 |
2020-05-29 | 2.87 | 2.76 | 2.84 | 2.85 | 214300.0 | 2.85 |
2020-05-28 | 3.05 | 2.83 | 2.97 | 2.88 | 353500.0 | 2.88 |
2020-05-27 | 3.01 | 2.86 | 2.93 | 2.98 | 309300.0 | 2.98 |
2020-05-26 | 3.1 | 2.84 | 3.01 | 2.9 | 407100.0 | 2.9 |
2020-05-22 | 3.17 | 2.93 | 3.17 | 3.03 | 358100.0 | 3.03 |
2020-05-21 | 3.23 | 3.0 | 3.06 | 3.14 | 491200.0 | 3.14 |
2020-05-20 | 3.27 | 3.0 | 3.17 | 3.11 | 1126700.0 | 3.11 |
2020-05-19 | 3.12 | 2.91 | 2.95 | 2.99 | 704200.0 | 2.99 |
2020-05-18 | 2.95 | 2.74 | 2.8 | 2.91 | 1427100.0 | 2.91 |
2020-05-15 | 2.78 | 2.47 | 2.56 | 2.71 | 456400.0 | 2.71 |
2020-05-14 | 2.59 | 2.4 | 2.59 | 2.52 | 433500.0 | 2.52 |
2020-05-13 | 2.64 | 2.44 | 2.64 | 2.6 | 462700.0 | 2.6 |
2020-05-12 | 2.95 | 2.64 | 2.88 | 2.65 | 629600.0 | 2.65 |
2020-05-11 | 2.88 | 2.67 | 2.82 | 2.8 | 460900.0 | 2.8 |
2020-05-08 | 2.91 | 2.66 | 2.72 | 2.82 | 388000.0 | 2.82 |
2020-05-07 | 2.81 | 2.58 | 2.76 | 2.63 | 207100.0 | 2.63 |
2020-05-06 | 2.81 | 2.62 | 2.75 | 2.71 | 313300.0 | 2.71 |
2020-05-05 | 3.05 | 2.78 | 3.05 | 2.82 | 424400.0 | 2.82 |
2020-05-04 | 3.04 | 2.7 | 2.81 | 2.95 | 395500.0 | 2.95 |
2020-05-01 | 3.19 | 2.82 | 3.04 | 2.88 | 520800.0 | 2.88 |
2020-04-30 | 3.09 | 2.85 | 3.0 | 3.02 | 687900.0 | 3.02 |
2020-04-29 | 3.6 | 2.92 | 3.37 | 3.0 | 1917400.0 | 3.0 |
2020-04-28 | 3.47 | 2.82 | 2.85 | 3.22 | 2727500.0 | 3.22 |
2020-04-27 | 2.79 | 2.51 | 2.52 | 2.76 | 605500.0 | 2.76 |
2020-04-24 | 2.59 | 2.37 | 2.57 | 2.5 | 711700.0 | 2.5 |
2020-04-23 | 3.12 | 2.33 | 2.6 | 2.65 | 7689000.0 | 2.65 |
2020-04-22 | 2.22 | 2.12 | 2.18 | 2.17 | 156000.0 | 2.17 |
2020-04-21 | 2.26 | 2.06 | 2.21 | 2.18 | 279200.0 | 2.18 |
2020-04-20 | 2.36 | 2.23 | 2.35 | 2.25 | 200200.0 | 2.25 |
2020-04-17 | 2.45 | 2.11 | 2.14 | 2.39 | 483800.0 | 2.39 |
2020-04-16 | 2.22 | 1.97 | 2.08 | 2.19 | 692500.0 | 2.19 |
2020-04-15 | 2.24 | 2.05 | 2.2 | 2.12 | 422400.0 | 2.12 |
2020-04-14 | 2.36 | 2.19 | 2.27 | 2.27 | 366900.0 | 2.27 |
2020-04-13 | 2.32 | 2.09 | 2.2 | 2.23 | 448000.0 | 2.23 |
2020-04-09 | 2.5 | 2.32 | 2.42 | 2.44 | 433800.0 | 2.44 |
2020-04-08 | 2.48 | 2.25 | 2.42 | 2.38 | 243200.0 | 2.38 |
2020-04-07 | 2.53 | 2.38 | 2.53 | 2.43 | 308100.0 | 2.43 |
2020-04-06 | 2.55 | 2.29 | 2.51 | 2.53 | 419700.0 | 2.53 |
2020-04-03 | 2.48 | 2.13 | 2.23 | 2.45 | 497900.0 | 2.45 |
2020-04-02 | 2.4 | 2.12 | 2.29 | 2.26 | 306700.0 | 2.26 |
2020-04-01 | 2.53 | 2.23 | 2.5 | 2.31 | 519700.0 | 2.31 |
2020-03-31 | 2.57 | 2.41 | 2.5 | 2.53 | 651700.0 | 2.53 |
2020-03-30 | 2.63 | 2.43 | 2.47 | 2.5 | 390700.0 | 2.5 |
2020-03-27 | 2.59 | 2.32 | 2.44 | 2.47 | 525100.0 | 2.47 |
2020-03-26 | 2.48 | 2.35 | 2.37 | 2.48 | 379900.0 | 2.48 |
2020-03-25 | 2.52 | 2.23 | 2.37 | 2.42 | 514000.0 | 2.42 |
2020-03-24 | 2.6 | 2.26 | 2.53 | 2.51 | 763600.0 | 2.51 |
2020-03-23 | 2.84 | 2.22 | 2.8 | 2.31 | 768700.0 | 2.31 |
2020-03-20 | 2.85 | 2.24 | 2.31 | 2.78 | 1303100.0 | 2.78 |
2020-03-19 | 2.47 | 1.75 | 1.75 | 2.4 | 1704900.0 | 2.4 |
2020-03-18 | 1.89 | 1.56 | 1.84 | 1.82 | 1112700.0 | 1.82 |
2020-03-17 | 2.28 | 1.78 | 2.11 | 1.84 | 1299400.0 | 1.84 |
2020-03-16 | 2.32 | 2.06 | 2.2 | 2.09 | 1065200.0 | 2.09 |
2020-03-13 | 2.61 | 2.06 | 2.48 | 2.61 | 1610600.0 | 2.61 |
2020-03-12 | 2.95 | 2.4 | 2.95 | 2.42 | 1631200.0 | 2.42 |
2020-03-11 | 3.38 | 2.46 | 2.54 | 2.86 | 4716000.0 | 2.86 |
2020-03-10 | 3.68 | 2.35 | 3.68 | 2.44 | 3401000.0 | 2.44 |
2020-03-09 | 4.85 | 3.45 | 4.74 | 3.87 | 8308600.0 | 3.87 |
2020-03-06 | 3.8 | 2.86 | 3.35 | 3.4 | 19206800.0 | 3.4 |
2020-03-05 | 2.29 | 2.1 | 2.22 | 2.26 | 151900.0 | 2.26 |
2020-03-04 | 2.26 | 2.1 | 2.11 | 2.23 | 192400.0 | 2.23 |
2020-03-03 | 2.24 | 2.1 | 2.18 | 2.1 | 116100.0 | 2.1 |
2020-03-02 | 2.19 | 2.11 | 2.15 | 2.14 | 97300.0 | 2.14 |
2020-02-28 | 2.16 | 2.01 | 2.08 | 2.13 | 141100.0 | 2.13 |
2020-02-27 | 2.28 | 2.08 | 2.23 | 2.1 | 118100.0 | 2.1 |
2020-02-26 | 2.43 | 2.19 | 2.42 | 2.23 | 102600.0 | 2.23 |
2020-02-25 | 2.51 | 2.22 | 2.27 | 2.4 | 287600.0 | 2.4 |
2020-02-24 | 2.29 | 2.15 | 2.2 | 2.2 | 107800.0 | 2.2 |
2020-02-21 | 2.27 | 2.18 | 2.26 | 2.25 | 76500.0 | 2.25 |
2020-02-20 | 2.31 | 2.2 | 2.28 | 2.21 | 130600.0 | 2.21 |
2020-02-19 | 2.35 | 2.2 | 2.25 | 2.27 | 125600.0 | 2.27 |
2020-02-18 | 2.26 | 2.16 | 2.2 | 2.24 | 61900.0 | 2.24 |