EXFO Incのデータ
EXFO Incの基本情報
| 名前 |
EXFO Inc |
| ティッカー |
EXFO |
| 国 |
Canada |
| 上場年 |
nan |
| セクター |
Capital Goods |
EXFO Incの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
3.98 |
3.89 |
3.95 |
3.96 |
51600.0 |
3.96 |
| 2021-02-12 |
3.96 |
3.86 |
3.9 |
3.94 |
30500.0 |
3.94 |
| 2021-02-11 |
3.93 |
3.84 |
3.93 |
3.92 |
38100.0 |
3.92 |
| 2021-02-10 |
3.97 |
3.79 |
3.97 |
3.9 |
48900.0 |
3.9 |
| 2021-02-09 |
3.93 |
3.79 |
3.8 |
3.8 |
34300.0 |
3.8 |
| 2021-02-08 |
3.89 |
3.75 |
3.83 |
3.8 |
103800.0 |
3.8 |
| 2021-02-05 |
3.92 |
3.72 |
3.76 |
3.85 |
51500.0 |
3.85 |
| 2021-02-04 |
3.76 |
3.59 |
3.67 |
3.7 |
84000.0 |
3.7 |
| 2021-02-03 |
3.84 |
3.56 |
3.61 |
3.7 |
113000.0 |
3.7 |
| 2021-02-02 |
3.79 |
3.58 |
3.62 |
3.65 |
8100.0 |
3.65 |
| 2021-02-01 |
3.95 |
3.57 |
3.63 |
3.58 |
14300.0 |
3.58 |
| 2021-01-29 |
3.71 |
3.59 |
3.65 |
3.64 |
10200.0 |
3.64 |
| 2021-01-28 |
3.77 |
3.5 |
3.77 |
3.7 |
95300.0 |
3.7 |
| 2021-01-27 |
3.84 |
3.67 |
3.84 |
3.78 |
110000.0 |
3.78 |
| 2021-01-26 |
4.15 |
3.83 |
4.04 |
3.85 |
230100.0 |
3.85 |
| 2021-01-25 |
4.03 |
3.72 |
3.88 |
4.03 |
87400.0 |
4.03 |
| 2021-01-22 |
3.87 |
3.56 |
3.57 |
3.85 |
135900.0 |
3.85 |
| 2021-01-21 |
3.78 |
3.57 |
3.67 |
3.66 |
38100.0 |
3.66 |
| 2021-01-20 |
3.77 |
3.61 |
3.74 |
3.69 |
169500.0 |
3.69 |
| 2021-01-19 |
3.86 |
3.73 |
3.79 |
3.73 |
69100.0 |
3.73 |
| 2021-01-15 |
3.87 |
3.72 |
3.78 |
3.82 |
38900.0 |
3.82 |
| 2021-01-14 |
3.91 |
3.65 |
3.74 |
3.81 |
108200.0 |
3.81 |
| 2021-01-13 |
4.1 |
3.41 |
3.84 |
3.75 |
252700.0 |
3.75 |
| 2021-01-12 |
3.58 |
3.28 |
3.43 |
3.5 |
252700.0 |
3.5 |
| 2021-01-11 |
3.39 |
3.27 |
3.39 |
3.29 |
92400.0 |
3.29 |
| 2021-01-08 |
3.37 |
3.3 |
3.36 |
3.35 |
31900.0 |
3.35 |
| 2021-01-07 |
3.43 |
3.34 |
3.43 |
3.37 |
45800.0 |
3.37 |
| 2021-01-06 |
3.43 |
3.34 |
3.42 |
3.35 |
18500.0 |
3.35 |
| 2021-01-05 |
3.38 |
3.12 |
3.14 |
3.37 |
17700.0 |
3.37 |
| 2021-01-04 |
3.47 |
3.29 |
3.41 |
3.29 |
15700.0 |
3.29 |
| 2020-12-31 |
3.52 |
3.36 |
3.49 |
3.41 |
30700.0 |
3.41 |
| 2020-12-30 |
3.6 |
3.29 |
3.44 |
3.51 |
36800.0 |
3.51 |
| 2020-12-29 |
3.81 |
3.22 |
3.22 |
3.31 |
100100.0 |
3.31 |
| 2020-12-28 |
3.4 |
3.17 |
3.4 |
3.22 |
36000.0 |
3.22 |
| 2020-12-24 |
3.43 |
3.3 |
3.43 |
3.37 |
15000.0 |
3.37 |
| 2020-12-23 |
3.32 |
3.2 |
3.2 |
3.32 |
28900.0 |
3.32 |
| 2020-12-22 |
3.26 |
3.16 |
3.24 |
3.22 |
32300.0 |
3.22 |
| 2020-12-21 |
3.25 |
3.14 |
3.24 |
3.25 |
56100.0 |
3.25 |
| 2020-12-18 |
3.27 |
3.15 |
3.22 |
3.22 |
21800.0 |
3.22 |
| 2020-12-17 |
3.25 |
3.1 |
3.2 |
3.25 |
23000.0 |
3.25 |
| 2020-12-16 |
3.16 |
3.13 |
3.16 |
3.13 |
3500.0 |
3.13 |
| 2020-12-15 |
3.23 |
3.16 |
3.18 |
3.16 |
122800.0 |
3.16 |
| 2020-12-14 |
3.3 |
3.1 |
3.15 |
3.16 |
28900.0 |
3.16 |
| 2020-12-11 |
3.12 |
3.0 |
3.06 |
3.1 |
9800.0 |
3.1 |
| 2020-12-10 |
3.05 |
2.94 |
2.94 |
3.04 |
28900.0 |
3.04 |
| 2020-12-09 |
3.03 |
2.94 |
3.03 |
2.94 |
14500.0 |
2.94 |
| 2020-12-08 |
3.09 |
2.95 |
3.07 |
2.95 |
15300.0 |
2.95 |
| 2020-12-07 |
3.12 |
3.01 |
3.06 |
3.07 |
15200.0 |
3.07 |
| 2020-12-04 |
3.09 |
2.96 |
2.99 |
3.05 |
85200.0 |
3.05 |
| 2020-12-03 |
3.1 |
2.91 |
3.1 |
2.98 |
40500.0 |
2.98 |
| 2020-12-02 |
2.99 |
2.95 |
2.99 |
2.98 |
7900.0 |
2.98 |
| 2020-12-01 |
3.05 |
2.92 |
3.02 |
2.97 |
17700.0 |
2.97 |
| 2020-11-30 |
3.15 |
2.87 |
3.15 |
2.92 |
34700.0 |
2.92 |
| 2020-11-27 |
3.02 |
2.9 |
2.9 |
3.02 |
15800.0 |
3.02 |
| 2020-11-25 |
2.9 |
2.87 |
2.89 |
2.87 |
4000.0 |
2.87 |
| 2020-11-24 |
2.9 |
2.8 |
2.8 |
2.89 |
15700.0 |
2.89 |
| 2020-11-23 |
2.83 |
2.74 |
2.77 |
2.83 |
11800.0 |
2.83 |
| 2020-11-20 |
2.95 |
2.7 |
2.9 |
2.79 |
87300.0 |
2.79 |
| 2020-11-19 |
2.9 |
2.83 |
2.83 |
2.89 |
4200.0 |
2.89 |
| 2020-11-18 |
2.9 |
2.6 |
2.7 |
2.86 |
528400.0 |
2.86 |
| 2020-11-17 |
2.73 |
2.66 |
2.73 |
2.68 |
6900.0 |
2.68 |
| 2020-11-16 |
2.8 |
2.7 |
2.74 |
2.71 |
134700.0 |
2.71 |
| 2020-11-13 |
2.79 |
2.64 |
2.66 |
2.79 |
11900.0 |
2.79 |
| 2020-11-12 |
2.7 |
2.63 |
2.7 |
2.63 |
5500.0 |
2.63 |
| 2020-11-11 |
2.72 |
2.68 |
2.72 |
2.7 |
28800.0 |
2.7 |
| 2020-11-10 |
2.71 |
2.64 |
2.71 |
2.67 |
3200.0 |
2.67 |
| 2020-11-09 |
3.0 |
2.6 |
2.79 |
2.66 |
83800.0 |
2.66 |
| 2020-11-06 |
2.74 |
2.65 |
2.65 |
2.68 |
22000.0 |
2.68 |
| 2020-11-05 |
2.71 |
2.63 |
2.63 |
2.67 |
68900.0 |
2.67 |
| 2020-11-04 |
2.67 |
2.56 |
2.65 |
2.63 |
23100.0 |
2.63 |
| 2020-11-03 |
2.66 |
2.6 |
2.61 |
2.61 |
49400.0 |
2.61 |
| 2020-11-02 |
2.63 |
2.55 |
2.58 |
2.56 |
76200.0 |
2.56 |
| 2020-10-30 |
2.59 |
2.56 |
2.56 |
2.58 |
50300.0 |
2.58 |
| 2020-10-29 |
2.71 |
2.59 |
2.63 |
2.59 |
24400.0 |
2.59 |
| 2020-10-28 |
2.73 |
2.63 |
2.73 |
2.67 |
11200.0 |
2.67 |
| 2020-10-27 |
2.88 |
2.74 |
2.88 |
2.76 |
26400.0 |
2.76 |
| 2020-10-26 |
2.89 |
2.82 |
2.88 |
2.87 |
9900.0 |
2.87 |
| 2020-10-23 |
2.95 |
2.86 |
2.91 |
2.88 |
12900.0 |
2.88 |
| 2020-10-22 |
2.93 |
2.85 |
2.92 |
2.92 |
24200.0 |
2.92 |
| 2020-10-21 |
2.96 |
2.88 |
2.88 |
2.92 |
17500.0 |
2.92 |
| 2020-10-20 |
2.9 |
2.79 |
2.79 |
2.9 |
7500.0 |
2.9 |
| 2020-10-19 |
2.97 |
2.71 |
2.97 |
2.8 |
24300.0 |
2.8 |
| 2020-10-16 |
2.93 |
2.79 |
2.8 |
2.93 |
29100.0 |
2.93 |
| 2020-10-15 |
2.94 |
2.84 |
2.9 |
2.88 |
7600.0 |
2.88 |
| 2020-10-14 |
3.03 |
2.9 |
2.9 |
2.98 |
12000.0 |
2.98 |
| 2020-10-13 |
2.95 |
2.9 |
2.92 |
2.95 |
18200.0 |
2.95 |
| 2020-10-12 |
3.05 |
2.89 |
3.05 |
2.95 |
22000.0 |
2.95 |
| 2020-10-09 |
3.07 |
2.85 |
2.95 |
3.07 |
138300.0 |
3.07 |
| 2020-10-08 |
3.08 |
2.81 |
3.0 |
2.97 |
97700.0 |
2.97 |
| 2020-10-07 |
3.3 |
3.11 |
3.3 |
3.15 |
129300.0 |
3.15 |
| 2020-10-06 |
3.25 |
3.14 |
3.2 |
3.2 |
125900.0 |
3.2 |
| 2020-10-05 |
3.3 |
3.09 |
3.25 |
3.14 |
53200.0 |
3.14 |
| 2020-10-02 |
3.24 |
3.11 |
3.11 |
3.24 |
10600.0 |
3.24 |
| 2020-10-01 |
3.23 |
3.2 |
3.22 |
3.21 |
6100.0 |
3.21 |
| 2020-09-30 |
3.25 |
3.21 |
3.24 |
3.25 |
13600.0 |
3.25 |
| 2020-09-29 |
3.26 |
3.21 |
3.21 |
3.24 |
21100.0 |
3.24 |
| 2020-09-28 |
3.3 |
3.21 |
3.3 |
3.24 |
13900.0 |
3.24 |
| 2020-09-25 |
3.31 |
3.26 |
3.31 |
3.27 |
3800.0 |
3.27 |
| 2020-09-24 |
3.54 |
3.17 |
3.17 |
3.26 |
72800.0 |
3.26 |
| 2020-09-23 |
3.36 |
3.21 |
3.32 |
3.21 |
25300.0 |
3.21 |
| 2020-09-22 |
3.4 |
3.34 |
3.4 |
3.34 |
5200.0 |
3.34 |
| 2020-09-21 |
3.42 |
3.36 |
3.41 |
3.36 |
5000.0 |
3.36 |
| 2020-09-18 |
3.53 |
3.49 |
3.53 |
3.5 |
1200.0 |
3.5 |
| 2020-09-17 |
3.52 |
3.42 |
3.47 |
3.49 |
10300.0 |
3.49 |
| 2020-09-16 |
3.6 |
3.51 |
3.6 |
3.54 |
19900.0 |
3.54 |
| 2020-09-15 |
3.66 |
3.6 |
3.61 |
3.6 |
15600.0 |
3.6 |
| 2020-09-14 |
3.63 |
3.54 |
3.54 |
3.6 |
5500.0 |
3.6 |
| 2020-09-11 |
3.63 |
3.53 |
3.63 |
3.54 |
3900.0 |
3.54 |
| 2020-09-10 |
3.6 |
3.54 |
3.56 |
3.57 |
16000.0 |
3.57 |
| 2020-09-09 |
3.58 |
3.46 |
3.46 |
3.55 |
8800.0 |
3.55 |
| 2020-09-08 |
3.55 |
3.4 |
3.5 |
3.42 |
52100.0 |
3.42 |
| 2020-09-04 |
3.63 |
3.43 |
3.46 |
3.61 |
44100.0 |
3.61 |
| 2020-09-03 |
3.59 |
3.33 |
3.59 |
3.44 |
59100.0 |
3.44 |
| 2020-09-02 |
3.64 |
3.57 |
3.64 |
3.6 |
4100.0 |
3.6 |
| 2020-09-01 |
3.72 |
3.58 |
3.65 |
3.65 |
13700.0 |
3.65 |
| 2020-08-31 |
3.71 |
3.56 |
3.7 |
3.58 |
16400.0 |
3.58 |
| 2020-08-28 |
3.78 |
3.72 |
3.75 |
3.73 |
20500.0 |
3.73 |
| 2020-08-27 |
3.75 |
3.74 |
3.74 |
3.75 |
6400.0 |
3.75 |
| 2020-08-26 |
3.83 |
3.69 |
3.83 |
3.75 |
8700.0 |
3.75 |
| 2020-08-25 |
3.85 |
3.72 |
3.72 |
3.75 |
13000.0 |
3.75 |
| 2020-08-24 |
3.79 |
3.66 |
3.66 |
3.75 |
36500.0 |
3.75 |
| 2020-08-21 |
3.81 |
3.65 |
3.8 |
3.7 |
53100.0 |
3.7 |
| 2020-08-20 |
3.82 |
3.76 |
3.76 |
3.8 |
29700.0 |
3.8 |
| 2020-08-19 |
3.87 |
3.78 |
3.8 |
3.81 |
16700.0 |
3.81 |
| 2020-08-18 |
3.86 |
3.8 |
3.84 |
3.82 |
10400.0 |
3.82 |
| 2020-08-17 |
3.88 |
3.78 |
3.84 |
3.85 |
22500.0 |
3.85 |
| 2020-08-14 |
3.92 |
3.79 |
3.85 |
3.86 |
53000.0 |
3.86 |
| 2020-08-13 |
3.93 |
3.89 |
3.91 |
3.89 |
22900.0 |
3.89 |
| 2020-08-12 |
3.97 |
3.9 |
3.95 |
3.93 |
21200.0 |
3.93 |
| 2020-08-11 |
4.1 |
3.91 |
3.99 |
3.91 |
34600.0 |
3.91 |
| 2020-08-10 |
4.05 |
3.94 |
3.99 |
3.96 |
30500.0 |
3.96 |
| 2020-08-07 |
3.97 |
3.9 |
3.9 |
3.97 |
13000.0 |
3.97 |
| 2020-08-06 |
4.15 |
3.95 |
4.15 |
3.95 |
14000.0 |
3.95 |
| 2020-08-05 |
4.18 |
4.11 |
4.15 |
4.15 |
6200.0 |
4.15 |
| 2020-08-04 |
4.14 |
3.92 |
3.99 |
4.11 |
12300.0 |
4.11 |
| 2020-08-03 |
4.14 |
3.9 |
4.06 |
3.95 |
26900.0 |
3.95 |
| 2020-07-31 |
4.19 |
4.07 |
4.12 |
4.14 |
99800.0 |
4.14 |
| 2020-07-30 |
4.1 |
3.84 |
3.84 |
4.1 |
20400.0 |
4.1 |
| 2020-07-29 |
3.9 |
3.82 |
3.82 |
3.9 |
10300.0 |
3.9 |
| 2020-07-28 |
3.9 |
3.76 |
3.9 |
3.85 |
19700.0 |
3.85 |
| 2020-07-27 |
4.09 |
3.86 |
4.09 |
3.88 |
10400.0 |
3.88 |
| 2020-07-24 |
4.0 |
3.78 |
3.89 |
4.0 |
32400.0 |
4.0 |
| 2020-07-23 |
4.07 |
3.98 |
3.98 |
4.01 |
18500.0 |
4.01 |
| 2020-07-22 |
4.09 |
3.95 |
4.09 |
4.0 |
20800.0 |
4.0 |
| 2020-07-21 |
4.19 |
4.02 |
4.08 |
4.1 |
11800.0 |
4.1 |
| 2020-07-20 |
4.12 |
3.82 |
3.82 |
4.0 |
96800.0 |
4.0 |
| 2020-07-17 |
3.82 |
3.74 |
3.81 |
3.79 |
132900.0 |
3.79 |
| 2020-07-16 |
3.84 |
3.75 |
3.84 |
3.78 |
28800.0 |
3.78 |
| 2020-07-15 |
3.82 |
3.68 |
3.82 |
3.78 |
40300.0 |
3.78 |
| 2020-07-14 |
3.64 |
3.48 |
3.53 |
3.48 |
27900.0 |
3.48 |
| 2020-07-13 |
3.75 |
3.41 |
3.67 |
3.46 |
172300.0 |
3.46 |
| 2020-07-10 |
3.59 |
3.28 |
3.55 |
3.55 |
56400.0 |
3.55 |
| 2020-07-09 |
3.85 |
3.36 |
3.8 |
3.51 |
263500.0 |
3.51 |
| 2020-07-08 |
3.25 |
3.03 |
3.23 |
3.22 |
112300.0 |
3.22 |
| 2020-07-07 |
3.19 |
3.05 |
3.05 |
3.11 |
28600.0 |
3.11 |
| 2020-07-06 |
3.1 |
2.9 |
3.1 |
3.0 |
13200.0 |
3.0 |
| 2020-07-02 |
3.04 |
2.91 |
2.91 |
2.99 |
3000.0 |
2.99 |
| 2020-07-01 |
3.07 |
2.86 |
2.86 |
3.04 |
7200.0 |
3.04 |
| 2020-06-30 |
2.82 |
2.58 |
2.66 |
2.82 |
14900.0 |
2.82 |
| 2020-06-29 |
2.76 |
2.58 |
2.76 |
2.69 |
74800.0 |
2.69 |
| 2020-06-26 |
2.78 |
2.69 |
2.69 |
2.76 |
1400.0 |
2.76 |
| 2020-06-25 |
2.75 |
2.56 |
2.63 |
2.69 |
43200.0 |
2.69 |
| 2020-06-24 |
2.69 |
2.6 |
2.69 |
2.6 |
20600.0 |
2.6 |
| 2020-06-23 |
2.81 |
2.6 |
2.61 |
2.74 |
32300.0 |
2.74 |
| 2020-06-22 |
2.8 |
2.59 |
2.8 |
2.67 |
44200.0 |
2.67 |
| 2020-06-19 |
2.9 |
2.71 |
2.9 |
2.73 |
25100.0 |
2.73 |
| 2020-06-18 |
2.91 |
2.81 |
2.81 |
2.87 |
7800.0 |
2.87 |
| 2020-06-17 |
3.03 |
2.84 |
3.03 |
2.87 |
16200.0 |
2.87 |
| 2020-06-16 |
3.14 |
2.95 |
2.97 |
3.01 |
33700.0 |
3.01 |
| 2020-06-15 |
2.91 |
2.71 |
2.75 |
2.9 |
15000.0 |
2.9 |
| 2020-06-12 |
2.95 |
2.76 |
2.88 |
2.86 |
8300.0 |
2.86 |
| 2020-06-11 |
3.12 |
2.69 |
3.12 |
2.74 |
22100.0 |
2.74 |
| 2020-06-10 |
3.23 |
3.01 |
3.21 |
3.08 |
40100.0 |
3.08 |
| 2020-06-09 |
3.26 |
3.21 |
3.24 |
3.23 |
1500.0 |
3.23 |
| 2020-06-08 |
3.36 |
3.18 |
3.36 |
3.25 |
9800.0 |
3.25 |
| 2020-06-05 |
3.37 |
3.24 |
3.33 |
3.24 |
12100.0 |
3.24 |
| 2020-06-04 |
3.37 |
3.21 |
3.33 |
3.28 |
5100.0 |
3.28 |
| 2020-06-03 |
3.29 |
3.11 |
3.11 |
3.27 |
11500.0 |
3.27 |
| 2020-06-02 |
3.33 |
2.94 |
2.97 |
3.07 |
12100.0 |
3.07 |
| 2020-06-01 |
3.02 |
2.62 |
2.63 |
2.91 |
189800.0 |
2.91 |
| 2020-05-29 |
2.68 |
2.6 |
2.61 |
2.63 |
33500.0 |
2.63 |
| 2020-05-28 |
2.61 |
2.53 |
2.55 |
2.61 |
16300.0 |
2.61 |
| 2020-05-27 |
2.6 |
2.54 |
2.56 |
2.55 |
16400.0 |
2.55 |
| 2020-05-26 |
2.59 |
2.49 |
2.49 |
2.57 |
22900.0 |
2.57 |
| 2020-05-22 |
2.45 |
2.41 |
2.43 |
2.42 |
2700.0 |
2.42 |
| 2020-05-21 |
2.44 |
2.25 |
2.44 |
2.42 |
10000.0 |
2.42 |
| 2020-05-20 |
2.47 |
2.35 |
2.35 |
2.4 |
37500.0 |
2.4 |
| 2020-05-19 |
2.35 |
2.28 |
2.35 |
2.31 |
10500.0 |
2.31 |
| 2020-05-18 |
2.37 |
2.31 |
2.37 |
2.32 |
1400.0 |
2.32 |
| 2020-05-15 |
2.35 |
2.28 |
2.3 |
2.3 |
8600.0 |
2.3 |
| 2020-05-14 |
2.31 |
2.25 |
2.26 |
2.28 |
4100.0 |
2.28 |
| 2020-05-13 |
2.37 |
2.23 |
2.37 |
2.23 |
10000.0 |
2.23 |
| 2020-05-12 |
2.4 |
2.31 |
2.4 |
2.36 |
6000.0 |
2.36 |
| 2020-05-11 |
2.41 |
2.35 |
2.41 |
2.39 |
2900.0 |
2.39 |
| 2020-05-08 |
2.42 |
2.39 |
2.41 |
2.41 |
19800.0 |
2.41 |
| 2020-05-07 |
2.42 |
2.39 |
2.39 |
2.41 |
45100.0 |
2.41 |
| 2020-05-06 |
2.44 |
2.35 |
2.38 |
2.41 |
29600.0 |
2.41 |
| 2020-05-05 |
2.45 |
2.3 |
2.4 |
2.35 |
38300.0 |
2.35 |
| 2020-05-04 |
2.45 |
2.35 |
2.45 |
2.39 |
5700.0 |
2.39 |
| 2020-05-01 |
2.49 |
2.41 |
2.46 |
2.45 |
6300.0 |
2.45 |
| 2020-04-30 |
2.52 |
2.43 |
2.52 |
2.46 |
6700.0 |
2.46 |
| 2020-04-29 |
2.51 |
2.42 |
2.42 |
2.5 |
14700.0 |
2.5 |
| 2020-04-28 |
2.42 |
2.21 |
2.25 |
2.4 |
197600.0 |
2.4 |
| 2020-04-27 |
2.28 |
2.2 |
2.25 |
2.25 |
20200.0 |
2.25 |
| 2020-04-24 |
2.32 |
2.14 |
2.31 |
2.19 |
68000.0 |
2.19 |
| 2020-04-23 |
2.39 |
2.21 |
2.39 |
2.24 |
240300.0 |
2.24 |
| 2020-04-22 |
2.29 |
2.12 |
2.14 |
2.21 |
220600.0 |
2.21 |
| 2020-04-21 |
2.39 |
2.19 |
2.37 |
2.19 |
160000.0 |
2.19 |
| 2020-04-20 |
2.46 |
2.37 |
2.43 |
2.39 |
38600.0 |
2.39 |
| 2020-04-17 |
2.53 |
2.36 |
2.5 |
2.42 |
236100.0 |
2.42 |
| 2020-04-16 |
2.57 |
2.48 |
2.5 |
2.48 |
20600.0 |
2.48 |
| 2020-04-15 |
2.62 |
2.45 |
2.62 |
2.5 |
38400.0 |
2.5 |
| 2020-04-14 |
2.77 |
2.52 |
2.72 |
2.63 |
71500.0 |
2.63 |
| 2020-04-13 |
2.95 |
2.66 |
2.95 |
2.75 |
22900.0 |
2.75 |
| 2020-04-09 |
2.99 |
2.83 |
2.83 |
2.99 |
6300.0 |
2.99 |
| 2020-04-08 |
3.0 |
2.66 |
2.67 |
2.77 |
44500.0 |
2.77 |
| 2020-04-07 |
3.01 |
2.8 |
2.9 |
2.91 |
23900.0 |
2.91 |
| 2020-04-06 |
2.83 |
2.58 |
2.78 |
2.75 |
24800.0 |
2.75 |
| 2020-04-03 |
2.77 |
2.35 |
2.54 |
2.67 |
37000.0 |
2.67 |
| 2020-04-02 |
2.64 |
2.49 |
2.64 |
2.5 |
6500.0 |
2.5 |
| 2020-04-01 |
2.56 |
2.42 |
2.5 |
2.56 |
9600.0 |
2.56 |
| 2020-03-31 |
2.61 |
2.49 |
2.61 |
2.59 |
30000.0 |
2.59 |
| 2020-03-30 |
2.57 |
2.44 |
2.54 |
2.5 |
9800.0 |
2.5 |
| 2020-03-27 |
2.95 |
2.56 |
2.95 |
2.56 |
9900.0 |
2.56 |
| 2020-03-26 |
2.97 |
2.88 |
2.9 |
2.9 |
16200.0 |
2.9 |
| 2020-03-25 |
2.84 |
2.46 |
2.53 |
2.8 |
10800.0 |
2.8 |
| 2020-03-24 |
2.58 |
2.36 |
2.36 |
2.51 |
37800.0 |
2.51 |
| 2020-03-23 |
2.36 |
2.07 |
2.15 |
2.34 |
37900.0 |
2.34 |
| 2020-03-20 |
2.25 |
2.09 |
2.18 |
2.15 |
121200.0 |
2.15 |
| 2020-03-19 |
2.19 |
2.07 |
2.1 |
2.16 |
26400.0 |
2.16 |
| 2020-03-18 |
2.27 |
2.05 |
2.26 |
2.09 |
29800.0 |
2.09 |
| 2020-03-17 |
2.39 |
2.0 |
2.24 |
2.35 |
44300.0 |
2.35 |
| 2020-03-16 |
2.48 |
2.23 |
2.48 |
2.32 |
19100.0 |
2.32 |
| 2020-03-13 |
2.69 |
2.49 |
2.55 |
2.69 |
64500.0 |
2.69 |
| 2020-03-12 |
2.82 |
2.59 |
2.82 |
2.59 |
33100.0 |
2.59 |
| 2020-03-11 |
3.05 |
2.9 |
2.9 |
2.93 |
6300.0 |
2.93 |
| 2020-03-10 |
3.1 |
2.87 |
3.06 |
3.05 |
24800.0 |
3.05 |
| 2020-03-09 |
3.25 |
2.93 |
3.25 |
3.02 |
37600.0 |
3.02 |
| 2020-03-06 |
3.52 |
3.38 |
3.52 |
3.38 |
261200.0 |
3.38 |
| 2020-03-05 |
3.61 |
3.57 |
3.59 |
3.58 |
263200.0 |
3.58 |
| 2020-03-04 |
3.77 |
3.63 |
3.77 |
3.65 |
14300.0 |
3.65 |
| 2020-03-03 |
3.8 |
3.53 |
3.54 |
3.79 |
20600.0 |
3.79 |
| 2020-03-02 |
3.61 |
3.46 |
3.46 |
3.57 |
19600.0 |
3.57 |
| 2020-02-28 |
3.55 |
3.3 |
3.34 |
3.55 |
15700.0 |
3.55 |
| 2020-02-27 |
3.56 |
3.38 |
3.41 |
3.43 |
14700.0 |
3.43 |
| 2020-02-26 |
3.6 |
3.44 |
3.6 |
3.55 |
28400.0 |
3.55 |
| 2020-02-25 |
3.76 |
3.6 |
3.76 |
3.65 |
242200.0 |
3.65 |
| 2020-02-24 |
4.08 |
3.98 |
4.08 |
3.98 |
9800.0 |
3.98 |
| 2020-02-21 |
4.24 |
4.08 |
4.24 |
4.13 |
4200.0 |
4.13 |
| 2020-02-20 |
4.22 |
4.1 |
4.15 |
4.2 |
14500.0 |
4.2 |
| 2020-02-19 |
4.25 |
4.15 |
4.18 |
4.19 |
27800.0 |
4.19 |
| 2020-02-18 |
4.17 |
4.09 |
4.09 |
4.15 |
17200.0 |
4.15 |