名前 | Eton Pharmaceuticals Inc. Common Stock |
ティッカー | ETON |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.28 | 9.82 | 10.01 | 10.04 | 150300.0 | 10.04 |
2021-02-12 | 10.14 | 9.61 | 9.73 | 10.0 | 93200.0 | 10.0 |
2021-02-11 | 10.0 | 9.61 | 9.95 | 9.78 | 95200.0 | 9.78 |
2021-02-10 | 10.2 | 9.52 | 10.11 | 9.85 | 152500.0 | 9.85 |
2021-02-09 | 10.3 | 9.84 | 10.14 | 9.88 | 155700.0 | 9.88 |
2021-02-08 | 10.29 | 9.79 | 10.0 | 10.05 | 490000.0 | 10.05 |
2021-02-05 | 9.9 | 9.25 | 9.41 | 9.88 | 235500.0 | 9.88 |
2021-02-04 | 9.38 | 8.92 | 8.98 | 9.32 | 299500.0 | 9.32 |
2021-02-03 | 9.1 | 8.72 | 9.0 | 8.98 | 171400.0 | 8.98 |
2021-02-02 | 9.19 | 8.83 | 9.15 | 9.0 | 132000.0 | 9.0 |
2021-02-01 | 9.2 | 8.72 | 8.95 | 9.03 | 127400.0 | 9.03 |
2021-01-29 | 9.1 | 8.75 | 9.02 | 8.92 | 76100.0 | 8.92 |
2021-01-28 | 9.23 | 8.55 | 8.6 | 9.09 | 141900.0 | 9.09 |
2021-01-27 | 8.79 | 8.34 | 8.75 | 8.46 | 127400.0 | 8.46 |
2021-01-26 | 9.16 | 8.73 | 9.08 | 8.77 | 124900.0 | 8.77 |
2021-01-25 | 9.25 | 8.67 | 9.25 | 9.04 | 107200.0 | 9.04 |
2021-01-22 | 9.31 | 8.86 | 9.06 | 9.25 | 143500.0 | 9.25 |
2021-01-21 | 9.35 | 8.93 | 9.35 | 9.13 | 98800.0 | 9.13 |
2021-01-20 | 9.48 | 9.18 | 9.45 | 9.2 | 232600.0 | 9.2 |
2021-01-19 | 9.49 | 8.85 | 9.27 | 9.43 | 228100.0 | 9.43 |
2021-01-15 | 9.35 | 8.7 | 9.05 | 9.07 | 166300.0 | 9.07 |
2021-01-14 | 9.23 | 8.63 | 8.63 | 9.12 | 208000.0 | 9.12 |
2021-01-13 | 8.82 | 8.47 | 8.59 | 8.63 | 69100.0 | 8.63 |
2021-01-12 | 8.64 | 8.33 | 8.53 | 8.57 | 73000.0 | 8.57 |
2021-01-11 | 8.65 | 8.3 | 8.41 | 8.49 | 87700.0 | 8.49 |
2021-01-08 | 8.5 | 8.04 | 8.06 | 8.37 | 193000.0 | 8.37 |
2021-01-07 | 8.13 | 7.88 | 7.97 | 8.07 | 132400.0 | 8.07 |
2021-01-06 | 8.24 | 7.74 | 8.05 | 7.93 | 122800.0 | 7.93 |
2021-01-05 | 8.21 | 7.82 | 8.21 | 8.12 | 114500.0 | 8.12 |
2021-01-04 | 8.26 | 7.86 | 8.18 | 8.11 | 124600.0 | 8.11 |
2020-12-31 | 8.16 | 7.95 | 8.15 | 8.13 | 80800.0 | 8.13 |
2020-12-30 | 8.38 | 8.06 | 8.08 | 8.11 | 70400.0 | 8.11 |
2020-12-29 | 8.5 | 7.91 | 8.5 | 8.0 | 180000.0 | 8.0 |
2020-12-28 | 9.4 | 8.33 | 8.78 | 8.39 | 352400.0 | 8.39 |
2020-12-24 | 8.98 | 8.64 | 8.71 | 8.78 | 79900.0 | 8.78 |
2020-12-23 | 8.99 | 8.6 | 8.73 | 8.67 | 139800.0 | 8.67 |
2020-12-22 | 8.89 | 8.62 | 8.85 | 8.79 | 162400.0 | 8.79 |
2020-12-21 | 8.87 | 8.4 | 8.48 | 8.8 | 127100.0 | 8.8 |
2020-12-18 | 8.82 | 8.24 | 8.31 | 8.64 | 529700.0 | 8.64 |
2020-12-17 | 8.4 | 7.84 | 7.95 | 8.29 | 182900.0 | 8.29 |
2020-12-16 | 8.06 | 7.7 | 7.91 | 7.87 | 135400.0 | 7.87 |
2020-12-15 | 8.8 | 7.65 | 8.75 | 7.95 | 613900.0 | 7.95 |
2020-12-14 | 9.09 | 8.73 | 8.81 | 8.77 | 224800.0 | 8.77 |
2020-12-11 | 8.85 | 8.48 | 8.59 | 8.78 | 107200.0 | 8.78 |
2020-12-10 | 8.95 | 8.5 | 8.6 | 8.62 | 140200.0 | 8.62 |
2020-12-09 | 8.87 | 8.34 | 8.87 | 8.66 | 198900.0 | 8.66 |
2020-12-08 | 8.93 | 8.36 | 8.36 | 8.83 | 263400.0 | 8.83 |
2020-12-07 | 8.38 | 8.08 | 8.15 | 8.36 | 117300.0 | 8.36 |
2020-12-04 | 8.31 | 8.0 | 8.13 | 8.16 | 185100.0 | 8.16 |
2020-12-03 | 8.2 | 8.0 | 8.06 | 8.08 | 128600.0 | 8.08 |
2020-12-02 | 8.18 | 7.66 | 7.7 | 8.06 | 218300.0 | 8.06 |
2020-12-01 | 8.14 | 7.7 | 8.0 | 7.72 | 161500.0 | 7.72 |
2020-11-30 | 8.0 | 7.68 | 7.98 | 7.94 | 197100.0 | 7.94 |
2020-11-27 | 8.05 | 7.56 | 7.6 | 7.95 | 220000.0 | 7.95 |
2020-11-25 | 7.64 | 7.28 | 7.63 | 7.5 | 269400.0 | 7.5 |
2020-11-24 | 7.46 | 7.16 | 7.4 | 7.28 | 176600.0 | 7.28 |
2020-11-23 | 7.56 | 7.28 | 7.36 | 7.44 | 133200.0 | 7.44 |
2020-11-20 | 7.39 | 7.2 | 7.32 | 7.36 | 132300.0 | 7.36 |
2020-11-19 | 7.57 | 7.31 | 7.38 | 7.35 | 104200.0 | 7.35 |
2020-11-18 | 7.63 | 7.31 | 7.5 | 7.38 | 164200.0 | 7.38 |
2020-11-17 | 7.68 | 7.29 | 7.3 | 7.53 | 225800.0 | 7.53 |
2020-11-16 | 7.5 | 7.22 | 7.23 | 7.43 | 214900.0 | 7.43 |
2020-11-13 | 7.34 | 6.91 | 7.3 | 7.21 | 292500.0 | 7.21 |
2020-11-12 | 7.42 | 7.15 | 7.25 | 7.39 | 211800.0 | 7.39 |
2020-11-11 | 7.4 | 7.0 | 7.07 | 7.32 | 191400.0 | 7.32 |
2020-11-10 | 7.04 | 6.54 | 6.68 | 6.98 | 251600.0 | 6.98 |
2020-11-09 | 7.27 | 6.53 | 7.21 | 6.68 | 400800.0 | 6.68 |
2020-11-06 | 7.09 | 6.91 | 6.93 | 6.95 | 188200.0 | 6.95 |
2020-11-05 | 7.21 | 6.91 | 7.11 | 6.97 | 209800.0 | 6.97 |
2020-11-04 | 7.22 | 6.98 | 7.01 | 7.09 | 188600.0 | 7.09 |
2020-11-03 | 7.24 | 6.88 | 7.15 | 7.02 | 319500.0 | 7.02 |
2020-11-02 | 7.33 | 6.87 | 7.29 | 7.02 | 198000.0 | 7.02 |
2020-10-30 | 7.68 | 7.05 | 7.68 | 7.29 | 332100.0 | 7.29 |
2020-10-29 | 7.77 | 7.42 | 7.6 | 7.66 | 303100.0 | 7.66 |
2020-10-28 | 8.03 | 7.44 | 8.0 | 7.57 | 436900.0 | 7.57 |
2020-10-27 | 8.4 | 7.46 | 7.59 | 8.13 | 948500.0 | 8.13 |
2020-10-26 | 7.71 | 7.43 | 7.6 | 7.6 | 184600.0 | 7.6 |
2020-10-23 | 8.0 | 7.56 | 8.0 | 7.64 | 149600.0 | 7.64 |
2020-10-22 | 7.98 | 7.5 | 7.53 | 7.94 | 173200.0 | 7.94 |
2020-10-21 | 7.97 | 7.54 | 7.97 | 7.55 | 241800.0 | 7.55 |
2020-10-20 | 8.44 | 7.91 | 8.31 | 7.92 | 341600.0 | 7.92 |
2020-10-19 | 8.39 | 7.99 | 8.07 | 8.31 | 687500.0 | 8.31 |
2020-10-16 | 7.99 | 7.7 | 7.9 | 7.73 | 266400.0 | 7.73 |
2020-10-15 | 7.95 | 7.35 | 7.8 | 7.73 | 415200.0 | 7.73 |
2020-10-14 | 8.14 | 7.21 | 7.38 | 7.77 | 2072500.0 | 7.77 |
2020-10-13 | 7.02 | 6.8 | 6.84 | 6.93 | 318900.0 | 6.93 |
2020-10-12 | 6.97 | 6.72 | 6.96 | 6.93 | 189400.0 | 6.93 |
2020-10-09 | 7.08 | 6.85 | 7.0 | 6.99 | 231100.0 | 6.99 |
2020-10-08 | 7.24 | 6.96 | 7.01 | 7.03 | 230900.0 | 7.03 |
2020-10-07 | 7.45 | 6.73 | 6.73 | 6.97 | 598800.0 | 6.97 |
2020-10-06 | 6.99 | 6.63 | 6.85 | 6.65 | 320600.0 | 6.65 |
2020-10-05 | 7.09 | 6.75 | 7.04 | 6.97 | 326500.0 | 6.97 |
2020-10-02 | 7.26 | 6.72 | 6.73 | 6.96 | 575200.0 | 6.96 |
2020-10-01 | 7.92 | 7.17 | 7.85 | 7.23 | 952100.0 | 7.23 |
2020-09-30 | 8.4 | 7.43 | 8.38 | 7.9 | 2007600.0 | 7.9 |
2020-09-29 | 8.0 | 7.39 | 7.86 | 7.82 | 434800.0 | 7.82 |
2020-09-28 | 8.35 | 7.24 | 8.3 | 8.01 | 663300.0 | 8.01 |
2020-09-25 | 8.7 | 8.11 | 8.68 | 8.28 | 988300.0 | 8.28 |
2020-09-24 | 8.47 | 7.79 | 8.35 | 8.18 | 409400.0 | 8.18 |
2020-09-23 | 8.83 | 8.52 | 8.65 | 8.63 | 395700.0 | 8.63 |
2020-09-22 | 8.88 | 8.49 | 8.77 | 8.56 | 439400.0 | 8.56 |
2020-09-21 | 9.0 | 8.45 | 8.49 | 8.73 | 654000.0 | 8.73 |
2020-09-18 | 9.12 | 7.8 | 8.24 | 9.06 | 1222100.0 | 9.06 |
2020-09-17 | 8.19 | 7.41 | 7.55 | 8.12 | 816700.0 | 8.12 |
2020-09-16 | 7.85 | 7.25 | 7.6 | 7.67 | 779900.0 | 7.67 |
2020-09-15 | 8.23 | 7.58 | 8.23 | 7.88 | 1087700.0 | 7.88 |
2020-09-14 | 8.43 | 7.81 | 8.15 | 8.34 | 1426600.0 | 8.34 |
2020-09-11 | 8.0 | 7.53 | 7.72 | 7.7 | 385800.0 | 7.7 |
2020-09-10 | 8.1 | 7.3 | 7.93 | 7.62 | 697900.0 | 7.62 |
2020-09-09 | 8.05 | 7.5 | 7.58 | 7.9 | 583700.0 | 7.9 |
2020-09-08 | 7.66 | 6.77 | 7.19 | 7.37 | 478400.0 | 7.37 |
2020-09-04 | 7.4 | 6.76 | 7.29 | 7.26 | 394800.0 | 7.26 |
2020-09-03 | 7.75 | 6.95 | 7.65 | 7.3 | 516900.0 | 7.3 |
2020-09-02 | 7.76 | 7.53 | 7.7 | 7.7 | 298800.0 | 7.7 |
2020-09-01 | 7.95 | 7.51 | 7.87 | 7.73 | 439900.0 | 7.73 |
2020-08-31 | 7.92 | 7.15 | 7.16 | 7.84 | 848100.0 | 7.84 |
2020-08-28 | 7.5 | 6.92 | 6.95 | 7.2 | 822500.0 | 7.2 |
2020-08-27 | 6.9 | 6.61 | 6.61 | 6.69 | 234200.0 | 6.69 |
2020-08-26 | 7.05 | 6.62 | 7.0 | 6.73 | 193100.0 | 6.73 |
2020-08-25 | 6.95 | 6.54 | 6.7 | 6.93 | 227200.0 | 6.93 |
2020-08-24 | 7.04 | 6.6 | 6.91 | 6.61 | 259800.0 | 6.61 |
2020-08-21 | 7.2 | 6.8 | 7.16 | 6.82 | 371200.0 | 6.82 |
2020-08-20 | 7.43 | 7.15 | 7.28 | 7.2 | 223100.0 | 7.2 |
2020-08-19 | 7.41 | 7.24 | 7.37 | 7.3 | 298500.0 | 7.3 |
2020-08-18 | 7.4 | 7.17 | 7.19 | 7.37 | 285600.0 | 7.37 |
2020-08-17 | 7.48 | 7.1 | 7.17 | 7.15 | 472300.0 | 7.15 |
2020-08-14 | 7.43 | 6.55 | 6.67 | 7.08 | 617000.0 | 7.08 |
2020-08-13 | 6.97 | 6.18 | 6.18 | 6.7 | 386300.0 | 6.7 |
2020-08-12 | 6.8 | 6.0 | 6.07 | 6.38 | 796100.0 | 6.38 |
2020-08-11 | 7.37 | 6.55 | 7.08 | 6.85 | 1263400.0 | 6.85 |
2020-08-10 | 8.74 | 7.4 | 7.53 | 7.83 | 4496000.0 | 7.83 |
2020-08-07 | 6.75 | 6.35 | 6.75 | 6.64 | 196700.0 | 6.64 |
2020-08-06 | 7.01 | 6.59 | 7.0 | 6.76 | 146400.0 | 6.76 |
2020-08-05 | 6.94 | 6.5 | 6.86 | 6.85 | 193600.0 | 6.85 |
2020-08-04 | 7.0 | 6.67 | 6.99 | 6.78 | 235000.0 | 6.78 |
2020-08-03 | 7.15 | 6.7 | 7.0 | 6.74 | 632400.0 | 6.74 |
2020-07-31 | 6.83 | 6.26 | 6.39 | 6.68 | 358300.0 | 6.68 |
2020-07-30 | 6.19 | 5.8 | 5.97 | 6.16 | 93700.0 | 6.16 |
2020-07-29 | 6.07 | 5.61 | 5.73 | 5.95 | 99000.0 | 5.95 |
2020-07-28 | 6.91 | 5.65 | 5.95 | 5.76 | 883500.0 | 5.76 |
2020-07-27 | 6.0 | 5.65 | 5.65 | 5.95 | 81500.0 | 5.95 |
2020-07-24 | 5.81 | 5.53 | 5.68 | 5.61 | 54800.0 | 5.61 |
2020-07-23 | 5.86 | 5.66 | 5.84 | 5.68 | 37700.0 | 5.68 |
2020-07-22 | 5.89 | 5.62 | 5.77 | 5.85 | 47800.0 | 5.85 |
2020-07-21 | 5.98 | 5.63 | 5.74 | 5.82 | 67800.0 | 5.82 |
2020-07-20 | 5.77 | 5.51 | 5.51 | 5.7 | 58700.0 | 5.7 |
2020-07-17 | 5.52 | 5.21 | 5.32 | 5.48 | 55600.0 | 5.48 |
2020-07-16 | 5.49 | 5.16 | 5.3 | 5.35 | 224800.0 | 5.35 |
2020-07-15 | 5.41 | 4.97 | 5.12 | 5.33 | 77600.0 | 5.33 |
2020-07-14 | 5.08 | 4.8 | 4.98 | 5.03 | 180000.0 | 5.03 |
2020-07-13 | 5.38 | 4.84 | 5.06 | 4.96 | 417200.0 | 4.96 |
2020-07-10 | 5.62 | 4.84 | 5.11 | 5.05 | 460900.0 | 5.05 |
2020-07-09 | 5.39 | 5.01 | 5.27 | 5.13 | 163100.0 | 5.13 |
2020-07-08 | 5.74 | 5.16 | 5.35 | 5.21 | 175200.0 | 5.21 |
2020-07-07 | 5.82 | 5.3 | 5.46 | 5.34 | 358700.0 | 5.34 |
2020-07-06 | 5.71 | 5.38 | 5.62 | 5.42 | 42300.0 | 5.42 |
2020-07-02 | 5.85 | 5.52 | 5.82 | 5.52 | 28200.0 | 5.52 |
2020-07-01 | 5.8 | 5.38 | 5.43 | 5.73 | 105500.0 | 5.73 |
2020-06-30 | 5.76 | 5.35 | 5.62 | 5.45 | 108800.0 | 5.45 |
2020-06-29 | 6.44 | 5.5 | 6.16 | 5.65 | 204600.0 | 5.65 |
2020-06-26 | 6.5 | 5.86 | 6.01 | 6.06 | 1849500.0 | 6.06 |
2020-06-25 | 6.24 | 5.86 | 5.86 | 6.09 | 269200.0 | 6.09 |
2020-06-24 | 5.97 | 5.79 | 5.82 | 5.86 | 86500.0 | 5.86 |
2020-06-23 | 5.94 | 5.67 | 5.77 | 5.77 | 75400.0 | 5.77 |
2020-06-22 | 5.9 | 5.59 | 5.69 | 5.64 | 64500.0 | 5.64 |
2020-06-19 | 6.09 | 5.26 | 5.84 | 5.7 | 167800.0 | 5.7 |
2020-06-18 | 5.95 | 5.71 | 5.8 | 5.81 | 62400.0 | 5.81 |
2020-06-17 | 5.98 | 5.55 | 5.67 | 5.88 | 96300.0 | 5.88 |
2020-06-16 | 5.71 | 5.48 | 5.64 | 5.69 | 68100.0 | 5.69 |
2020-06-15 | 5.64 | 5.15 | 5.2 | 5.5 | 111400.0 | 5.5 |
2020-06-12 | 5.25 | 4.85 | 4.85 | 5.17 | 69500.0 | 5.17 |
2020-06-11 | 5.29 | 4.82 | 5.02 | 4.83 | 80700.0 | 4.83 |
2020-06-10 | 5.59 | 5.38 | 5.43 | 5.38 | 82000.0 | 5.38 |
2020-06-09 | 5.72 | 5.32 | 5.6 | 5.47 | 146700.0 | 5.47 |
2020-06-08 | 5.74 | 5.3 | 5.4 | 5.62 | 133700.0 | 5.62 |
2020-06-05 | 5.42 | 5.12 | 5.17 | 5.42 | 76300.0 | 5.42 |
2020-06-04 | 5.28 | 5.05 | 5.2 | 5.15 | 64700.0 | 5.15 |
2020-06-03 | 5.25 | 5.03 | 5.23 | 5.16 | 55600.0 | 5.16 |
2020-06-02 | 5.24 | 5.05 | 5.1 | 5.14 | 126000.0 | 5.14 |
2020-06-01 | 5.14 | 4.72 | 4.75 | 5.01 | 126400.0 | 5.01 |
2020-05-29 | 4.74 | 4.38 | 4.62 | 4.6 | 51000.0 | 4.6 |
2020-05-28 | 4.88 | 4.57 | 4.84 | 4.57 | 91300.0 | 4.57 |
2020-05-27 | 4.9 | 4.8 | 4.83 | 4.85 | 60700.0 | 4.85 |
2020-05-26 | 4.93 | 4.8 | 4.85 | 4.83 | 85800.0 | 4.83 |
2020-05-22 | 4.81 | 4.52 | 4.8 | 4.78 | 74100.0 | 4.78 |
2020-05-21 | 4.85 | 4.7 | 4.74 | 4.74 | 24800.0 | 4.74 |
2020-05-20 | 4.79 | 4.57 | 4.69 | 4.74 | 90900.0 | 4.74 |
2020-05-19 | 5.11 | 4.62 | 4.64 | 4.69 | 58000.0 | 4.69 |
2020-05-18 | 4.88 | 4.56 | 4.75 | 4.7 | 84400.0 | 4.7 |
2020-05-15 | 5.09 | 4.33 | 4.7 | 4.75 | 158200.0 | 4.75 |
2020-05-14 | 5.2 | 4.97 | 5.1 | 5.2 | 48200.0 | 5.2 |
2020-05-13 | 5.38 | 5.04 | 5.35 | 5.23 | 100900.0 | 5.23 |
2020-05-12 | 5.7 | 5.27 | 5.62 | 5.42 | 49400.0 | 5.42 |
2020-05-11 | 5.8 | 5.38 | 5.55 | 5.53 | 132600.0 | 5.53 |
2020-05-08 | 5.65 | 5.35 | 5.41 | 5.55 | 58800.0 | 5.55 |
2020-05-07 | 5.5 | 5.26 | 5.42 | 5.46 | 31600.0 | 5.46 |
2020-05-06 | 5.6 | 5.18 | 5.33 | 5.43 | 58300.0 | 5.43 |
2020-05-05 | 5.79 | 5.3 | 5.49 | 5.45 | 85500.0 | 5.45 |
2020-05-04 | 5.47 | 5.11 | 5.21 | 5.45 | 50600.0 | 5.45 |
2020-05-01 | 5.17 | 5.0 | 5.06 | 5.17 | 37900.0 | 5.17 |
2020-04-30 | 5.2 | 4.91 | 4.91 | 5.18 | 45200.0 | 5.18 |
2020-04-29 | 5.23 | 4.9 | 5.04 | 5.0 | 69000.0 | 5.0 |
2020-04-28 | 5.06 | 4.88 | 5.05 | 4.97 | 45900.0 | 4.97 |
2020-04-27 | 5.06 | 4.8 | 4.97 | 5.06 | 47800.0 | 5.06 |
2020-04-24 | 4.87 | 4.41 | 4.45 | 4.71 | 73800.0 | 4.71 |
2020-04-23 | 4.49 | 4.21 | 4.28 | 4.45 | 31100.0 | 4.45 |
2020-04-22 | 4.49 | 4.18 | 4.18 | 4.42 | 39200.0 | 4.42 |
2020-04-21 | 4.41 | 4.12 | 4.32 | 4.21 | 80100.0 | 4.21 |
2020-04-20 | 4.28 | 4.01 | 4.09 | 4.22 | 28700.0 | 4.22 |
2020-04-17 | 4.38 | 3.95 | 4.0 | 4.21 | 158200.0 | 4.21 |
2020-04-16 | 4.11 | 3.88 | 4.11 | 3.95 | 42100.0 | 3.95 |
2020-04-15 | 4.3 | 3.98 | 4.3 | 4.15 | 54500.0 | 4.15 |
2020-04-14 | 4.5 | 4.13 | 4.13 | 4.36 | 56900.0 | 4.36 |
2020-04-13 | 4.34 | 3.98 | 4.34 | 4.13 | 69300.0 | 4.13 |
2020-04-09 | 4.48 | 4.01 | 4.4 | 4.37 | 47200.0 | 4.37 |
2020-04-08 | 4.25 | 3.61 | 3.85 | 4.25 | 77700.0 | 4.25 |
2020-04-07 | 4.08 | 3.55 | 3.89 | 3.83 | 47400.0 | 3.83 |
2020-04-06 | 3.91 | 3.61 | 3.75 | 3.63 | 26100.0 | 3.63 |
2020-04-03 | 3.7 | 3.42 | 3.67 | 3.5 | 49300.0 | 3.5 |
2020-04-02 | 4.0 | 3.69 | 4.0 | 3.7 | 81500.0 | 3.7 |
2020-04-01 | 4.09 | 3.72 | 4.09 | 3.99 | 57000.0 | 3.99 |
2020-03-31 | 4.27 | 3.96 | 4.07 | 4.1 | 52100.0 | 4.1 |
2020-03-30 | 4.88 | 3.88 | 4.59 | 4.0 | 138200.0 | 4.0 |
2020-03-27 | 4.87 | 3.43 | 3.51 | 4.36 | 307900.0 | 4.36 |
2020-03-26 | 3.34 | 3.2 | 3.27 | 3.33 | 70600.0 | 3.33 |
2020-03-25 | 3.38 | 3.15 | 3.35 | 3.19 | 69200.0 | 3.19 |
2020-03-24 | 3.3 | 3.0 | 3.0 | 3.3 | 85400.0 | 3.3 |
2020-03-23 | 3.28 | 2.75 | 3.07 | 2.99 | 77700.0 | 2.99 |
2020-03-20 | 3.53 | 2.99 | 3.2 | 3.1 | 104000.0 | 3.1 |
2020-03-19 | 3.25 | 2.52 | 2.83 | 3.15 | 125300.0 | 3.15 |
2020-03-18 | 3.0 | 2.5 | 3.0 | 2.87 | 160600.0 | 2.87 |
2020-03-17 | 3.6 | 3.17 | 3.29 | 3.2 | 162300.0 | 3.2 |
2020-03-16 | 3.38 | 3.06 | 3.25 | 3.1 | 69800.0 | 3.1 |
2020-03-13 | 4.06 | 3.26 | 3.69 | 3.9 | 83900.0 | 3.9 |
2020-03-12 | 3.84 | 2.9 | 3.84 | 3.58 | 155700.0 | 3.58 |
2020-03-11 | 4.54 | 3.81 | 4.54 | 4.2 | 118800.0 | 4.2 |
2020-03-10 | 4.97 | 4.4 | 4.92 | 4.54 | 63400.0 | 4.54 |
2020-03-09 | 5.2 | 4.51 | 5.17 | 4.69 | 116900.0 | 4.69 |
2020-03-06 | 5.85 | 5.21 | 5.68 | 5.32 | 81500.0 | 5.32 |
2020-03-05 | 5.77 | 5.44 | 5.73 | 5.56 | 106700.0 | 5.56 |
2020-03-04 | 5.97 | 5.71 | 5.71 | 5.81 | 40100.0 | 5.81 |
2020-03-03 | 6.0 | 5.65 | 5.74 | 5.69 | 60500.0 | 5.69 |
2020-03-02 | 5.66 | 5.4 | 5.48 | 5.51 | 34800.0 | 5.51 |
2020-02-28 | 5.44 | 5.15 | 5.4 | 5.4 | 44200.0 | 5.4 |
2020-02-27 | 5.74 | 5.11 | 5.7 | 5.4 | 136900.0 | 5.4 |
2020-02-26 | 6.0 | 5.65 | 5.74 | 5.75 | 59600.0 | 5.75 |
2020-02-25 | 6.01 | 5.69 | 5.98 | 5.74 | 91700.0 | 5.74 |
2020-02-24 | 6.19 | 5.81 | 6.11 | 5.98 | 63400.0 | 5.98 |
2020-02-21 | 6.49 | 6.12 | 6.49 | 6.26 | 62700.0 | 6.26 |
2020-02-20 | 6.88 | 6.41 | 6.74 | 6.5 | 91300.0 | 6.5 |
2020-02-19 | 6.85 | 6.07 | 6.37 | 6.8 | 381200.0 | 6.8 |
2020-02-18 | 7.5 | 7.0 | 7.09 | 7.31 | 187500.0 | 7.31 |