名前 | Eyegate Pharmaceuticals Inc. Common Stock |
ティッカー | EYEG |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.15 | 6.87 | 7.0 | 7.14 | 31800.0 | 7.14 |
2021-02-12 | 7.34 | 6.87 | 7.32 | 6.97 | 104200.0 | 6.97 |
2021-02-11 | 7.79 | 7.16 | 7.79 | 7.32 | 56100.0 | 7.32 |
2021-02-10 | 7.71 | 7.45 | 7.58 | 7.68 | 79900.0 | 7.68 |
2021-02-09 | 7.8 | 7.26 | 7.26 | 7.5 | 178500.0 | 7.5 |
2021-02-08 | 7.5 | 7.15 | 7.15 | 7.44 | 88200.0 | 7.44 |
2021-02-05 | 7.55 | 6.78 | 7.25 | 7.09 | 123800.0 | 7.09 |
2021-02-04 | 7.78 | 7.0 | 7.03 | 7.3 | 350800.0 | 7.3 |
2021-02-03 | 6.68 | 6.33 | 6.38 | 6.62 | 78800.0 | 6.62 |
2021-02-02 | 6.59 | 6.27 | 6.34 | 6.28 | 90800.0 | 6.28 |
2021-02-01 | 6.6 | 6.21 | 6.31 | 6.46 | 93300.0 | 6.46 |
2021-01-29 | 6.45 | 6.23 | 6.25 | 6.31 | 40500.0 | 6.31 |
2021-01-28 | 6.46 | 6.2 | 6.3 | 6.31 | 53600.0 | 6.31 |
2021-01-27 | 6.83 | 5.92 | 6.46 | 6.09 | 132900.0 | 6.09 |
2021-01-26 | 6.77 | 6.62 | 6.64 | 6.68 | 48500.0 | 6.68 |
2021-01-25 | 6.88 | 6.55 | 6.67 | 6.64 | 55400.0 | 6.64 |
2021-01-22 | 6.78 | 6.26 | 6.28 | 6.68 | 86300.0 | 6.68 |
2021-01-21 | 6.5 | 6.32 | 6.39 | 6.33 | 30300.0 | 6.33 |
2021-01-20 | 6.54 | 6.3 | 6.4 | 6.44 | 68500.0 | 6.44 |
2021-01-19 | 6.57 | 6.24 | 6.34 | 6.47 | 52600.0 | 6.47 |
2021-01-15 | 6.58 | 6.23 | 6.35 | 6.23 | 84200.0 | 6.23 |
2021-01-14 | 6.4 | 6.21 | 6.38 | 6.35 | 75600.0 | 6.35 |
2021-01-13 | 6.45 | 6.04 | 6.2 | 6.38 | 119800.0 | 6.38 |
2021-01-12 | 7.12 | 6.29 | 6.56 | 6.34 | 328800.0 | 6.34 |
2021-01-11 | 6.85 | 5.73 | 5.83 | 6.63 | 988800.0 | 6.63 |
2021-01-08 | 5.28 | 5.1 | 5.16 | 5.25 | 45000.0 | 5.25 |
2021-01-07 | 5.45 | 5.14 | 5.41 | 5.17 | 89300.0 | 5.17 |
2021-01-06 | 5.68 | 5.01 | 5.01 | 5.34 | 139500.0 | 5.34 |
2021-01-05 | 5.1 | 4.85 | 5.03 | 5.1 | 62800.0 | 5.1 |
2021-01-04 | 5.12 | 4.79 | 4.85 | 5.03 | 86300.0 | 5.03 |
2020-12-31 | 5.0 | 4.65 | 4.86 | 4.93 | 130300.0 | 4.93 |
2020-12-30 | 5.17 | 4.78 | 4.94 | 4.88 | 173600.0 | 4.88 |
2020-12-29 | 5.24 | 4.63 | 5.24 | 4.77 | 152000.0 | 4.77 |
2020-12-28 | 6.1 | 5.03 | 6.1 | 5.03 | 312200.0 | 5.03 |
2020-12-24 | 6.25 | 5.77 | 6.25 | 5.94 | 185600.0 | 5.94 |
2020-12-23 | 6.25 | 5.5 | 5.6 | 5.9 | 592900.0 | 5.9 |
2020-12-22 | 5.94 | 4.97 | 5.19 | 5.71 | 1505900.0 | 5.71 |
2020-12-21 | 8.18 | 5.03 | 7.69 | 5.21 | 44167800.0 | 5.21 |
2020-12-18 | 3.74 | 3.56 | 3.56 | 3.57 | 36200.0 | 3.57 |
2020-12-17 | 3.69 | 3.56 | 3.58 | 3.56 | 12200.0 | 3.56 |
2020-12-16 | 3.81 | 3.58 | 3.73 | 3.58 | 22000.0 | 3.58 |
2020-12-15 | 3.87 | 3.66 | 3.87 | 3.67 | 16100.0 | 3.67 |
2020-12-14 | 3.88 | 3.7 | 3.7 | 3.74 | 25900.0 | 3.74 |
2020-12-11 | 3.73 | 3.6 | 3.71 | 3.64 | 9200.0 | 3.64 |
2020-12-10 | 3.74 | 3.61 | 3.65 | 3.71 | 20900.0 | 3.71 |
2020-12-09 | 3.8 | 3.63 | 3.8 | 3.65 | 18200.0 | 3.65 |
2020-12-08 | 3.89 | 3.82 | 3.82 | 3.83 | 17300.0 | 3.83 |
2020-12-07 | 3.89 | 3.76 | 3.76 | 3.87 | 11200.0 | 3.87 |
2020-12-04 | 3.85 | 3.74 | 3.74 | 3.79 | 13300.0 | 3.79 |
2020-12-03 | 3.8 | 3.71 | 3.8 | 3.72 | 7700.0 | 3.72 |
2020-12-02 | 3.8 | 3.6 | 3.6 | 3.79 | 30000.0 | 3.79 |
2020-12-01 | 3.8 | 3.4 | 3.4 | 3.57 | 112900.0 | 3.57 |
2020-11-30 | 3.48 | 3.3 | 3.39 | 3.31 | 31100.0 | 3.31 |
2020-11-27 | 3.44 | 3.34 | 3.42 | 3.34 | 3100.0 | 3.34 |
2020-11-25 | 3.48 | 3.3 | 3.33 | 3.44 | 18100.0 | 3.44 |
2020-11-24 | 3.38 | 3.3 | 3.36 | 3.36 | 24600.0 | 3.36 |
2020-11-23 | 3.4 | 3.32 | 3.39 | 3.36 | 13900.0 | 3.36 |
2020-11-20 | 3.43 | 3.31 | 3.32 | 3.34 | 11000.0 | 3.34 |
2020-11-19 | 3.46 | 3.37 | 3.38 | 3.38 | 8300.0 | 3.38 |
2020-11-18 | 3.4 | 3.28 | 3.4 | 3.38 | 8800.0 | 3.38 |
2020-11-17 | 3.56 | 3.31 | 3.45 | 3.48 | 20600.0 | 3.48 |
2020-11-16 | 3.59 | 3.44 | 3.5 | 3.48 | 10600.0 | 3.48 |
2020-11-13 | 3.49 | 3.25 | 3.36 | 3.46 | 17900.0 | 3.46 |
2020-11-12 | 3.41 | 3.21 | 3.21 | 3.29 | 30200.0 | 3.29 |
2020-11-11 | 3.37 | 3.2 | 3.31 | 3.25 | 18200.0 | 3.25 |
2020-11-10 | 3.34 | 3.24 | 3.33 | 3.24 | 8900.0 | 3.24 |
2020-11-09 | 3.44 | 3.3 | 3.33 | 3.3 | 12500.0 | 3.3 |
2020-11-06 | 3.39 | 3.3 | 3.34 | 3.3 | 15200.0 | 3.3 |
2020-11-05 | 3.45 | 3.32 | 3.45 | 3.39 | 9000.0 | 3.39 |
2020-11-04 | 3.62 | 3.38 | 3.38 | 3.47 | 2800.0 | 3.47 |
2020-11-03 | 3.6 | 3.37 | 3.51 | 3.37 | 8900.0 | 3.37 |
2020-11-02 | 3.52 | 3.37 | 3.51 | 3.4 | 8700.0 | 3.4 |
2020-10-30 | 3.67 | 3.45 | 3.58 | 3.52 | 23300.0 | 3.52 |
2020-10-29 | 3.72 | 3.55 | 3.72 | 3.72 | 10600.0 | 3.72 |
2020-10-28 | 3.84 | 3.5 | 3.84 | 3.57 | 46800.0 | 3.57 |
2020-10-27 | 3.94 | 3.85 | 3.9 | 3.88 | 13100.0 | 3.88 |
2020-10-26 | 3.94 | 3.77 | 3.77 | 3.9 | 16800.0 | 3.9 |
2020-10-23 | 3.84 | 3.76 | 3.77 | 3.82 | 14900.0 | 3.82 |
2020-10-22 | 3.84 | 3.76 | 3.78 | 3.79 | 6100.0 | 3.79 |
2020-10-21 | 3.84 | 3.77 | 3.84 | 3.8 | 4400.0 | 3.8 |
2020-10-20 | 3.95 | 3.75 | 3.78 | 3.82 | 17400.0 | 3.82 |
2020-10-19 | 3.76 | 3.62 | 3.76 | 3.73 | 38900.0 | 3.73 |
2020-10-16 | 3.82 | 3.7 | 3.7 | 3.75 | 8300.0 | 3.75 |
2020-10-15 | 3.78 | 3.7 | 3.78 | 3.73 | 6100.0 | 3.73 |
2020-10-14 | 3.83 | 3.75 | 3.82 | 3.78 | 11600.0 | 3.78 |
2020-10-13 | 3.9 | 3.8 | 3.89 | 3.89 | 4400.0 | 3.89 |
2020-10-12 | 3.94 | 3.8 | 3.9 | 3.82 | 16100.0 | 3.82 |
2020-10-09 | 4.01 | 3.79 | 3.86 | 3.84 | 8500.0 | 3.84 |
2020-10-08 | 3.91 | 3.78 | 3.78 | 3.89 | 3100.0 | 3.89 |
2020-10-07 | 3.88 | 3.72 | 3.82 | 3.87 | 13200.0 | 3.87 |
2020-10-06 | 3.97 | 3.86 | 3.86 | 3.88 | 7200.0 | 3.88 |
2020-10-05 | 3.86 | 3.84 | 3.84 | 3.86 | 1200.0 | 3.86 |
2020-10-02 | 4.04 | 3.68 | 3.88 | 3.82 | 21700.0 | 3.82 |
2020-10-01 | 4.18 | 3.88 | 3.95 | 3.95 | 23500.0 | 3.95 |
2020-09-30 | 3.98 | 3.86 | 3.86 | 3.92 | 5600.0 | 3.92 |
2020-09-29 | 3.92 | 3.85 | 3.89 | 3.91 | 31300.0 | 3.91 |
2020-09-28 | 3.92 | 3.77 | 3.92 | 3.8 | 10500.0 | 3.8 |
2020-09-25 | 3.9 | 3.62 | 3.68 | 3.88 | 21400.0 | 3.88 |
2020-09-24 | 3.7 | 3.62 | 3.65 | 3.65 | 8500.0 | 3.65 |
2020-09-23 | 3.82 | 3.65 | 3.81 | 3.66 | 20900.0 | 3.66 |
2020-09-22 | 3.8 | 3.7 | 3.73 | 3.78 | 18500.0 | 3.78 |
2020-09-21 | 3.93 | 3.68 | 3.76 | 3.68 | 14100.0 | 3.68 |
2020-09-18 | 4.09 | 3.75 | 3.9 | 3.8 | 36400.0 | 3.8 |
2020-09-17 | 3.99 | 3.7 | 3.71 | 3.99 | 22700.0 | 3.99 |
2020-09-16 | 3.94 | 3.78 | 3.87 | 3.8 | 16000.0 | 3.8 |
2020-09-15 | 4.12 | 3.84 | 3.87 | 3.89 | 44700.0 | 3.89 |
2020-09-14 | 3.92 | 3.62 | 3.78 | 3.84 | 41300.0 | 3.84 |
2020-09-11 | 3.82 | 3.66 | 3.82 | 3.75 | 12200.0 | 3.75 |
2020-09-10 | 3.93 | 3.69 | 3.87 | 3.78 | 25000.0 | 3.78 |
2020-09-09 | 3.96 | 3.77 | 3.96 | 3.85 | 12600.0 | 3.85 |
2020-09-08 | 3.9 | 3.67 | 3.73 | 3.78 | 33800.0 | 3.78 |
2020-09-04 | 3.86 | 3.51 | 3.86 | 3.6 | 45000.0 | 3.6 |
2020-09-03 | 3.96 | 3.8 | 3.96 | 3.85 | 26800.0 | 3.85 |
2020-09-02 | 3.97 | 3.85 | 3.94 | 3.94 | 36400.0 | 3.94 |
2020-09-01 | 4.07 | 3.9 | 4.0 | 3.99 | 50900.0 | 3.99 |
2020-08-31 | 4.19 | 4.0 | 4.18 | 4.06 | 42000.0 | 4.06 |
2020-08-28 | 4.12 | 4.03 | 4.08 | 4.11 | 17700.0 | 4.11 |
2020-08-27 | 4.19 | 4.01 | 4.14 | 4.12 | 23300.0 | 4.12 |
2020-08-26 | 4.45 | 4.06 | 4.45 | 4.1 | 85500.0 | 4.1 |
2020-08-25 | 4.59 | 4.45 | 4.5 | 4.45 | 80900.0 | 4.45 |
2020-08-24 | 4.63 | 4.3 | 4.63 | 4.54 | 49500.0 | 4.54 |
2020-08-21 | 4.68 | 4.11 | 4.25 | 4.64 | 99100.0 | 4.64 |
2020-08-20 | 4.61 | 4.3 | 4.55 | 4.32 | 87600.0 | 4.32 |
2020-08-19 | 4.84 | 4.66 | 4.71 | 4.67 | 31800.0 | 4.67 |
2020-08-18 | 4.89 | 4.6 | 4.87 | 4.79 | 44600.0 | 4.79 |
2020-08-17 | 5.21 | 4.75 | 5.1 | 4.88 | 161900.0 | 4.88 |
2020-08-14 | 5.61 | 5.11 | 5.6 | 5.15 | 125900.0 | 5.15 |
2020-08-13 | 5.6 | 4.86 | 5.24 | 5.6 | 850900.0 | 5.6 |
2020-08-12 | 6.5 | 4.65 | 5.06 | 5.38 | 9562100.0 | 5.38 |
2020-08-11 | 4.84 | 4.1 | 4.72 | 4.1 | 42900.0 | 4.1 |
2020-08-10 | 4.8 | 4.06 | 4.06 | 4.59 | 104500.0 | 4.59 |
2020-08-07 | 4.47 | 3.81 | 3.9 | 4.16 | 86500.0 | 4.16 |
2020-08-06 | 4.05 | 3.35 | 3.93 | 4.0 | 248100.0 | 4.0 |
2020-08-05 | 4.22 | 3.87 | 4.22 | 3.92 | 98600.0 | 3.92 |
2020-08-04 | 4.26 | 4.09 | 4.11 | 4.12 | 24900.0 | 4.12 |
2020-08-03 | 4.32 | 4.12 | 4.12 | 4.17 | 28900.0 | 4.17 |
2020-07-31 | 4.29 | 4.04 | 4.29 | 4.08 | 41400.0 | 4.08 |
2020-07-30 | 4.61 | 4.09 | 4.47 | 4.34 | 30400.0 | 4.34 |
2020-07-29 | 4.58 | 4.36 | 4.37 | 4.48 | 17900.0 | 4.48 |
2020-07-28 | 4.64 | 4.32 | 4.6 | 4.36 | 29100.0 | 4.36 |
2020-07-27 | 4.75 | 4.44 | 4.72 | 4.51 | 60600.0 | 4.51 |
2020-07-24 | 4.88 | 4.69 | 4.7 | 4.75 | 52500.0 | 4.75 |
2020-07-23 | 4.89 | 4.7 | 4.85 | 4.74 | 21500.0 | 4.74 |
2020-07-22 | 5.05 | 4.8 | 5.05 | 4.84 | 21600.0 | 4.84 |
2020-07-21 | 5.2 | 4.8 | 5.2 | 4.9 | 32000.0 | 4.9 |
2020-07-20 | 4.99 | 4.83 | 4.99 | 4.87 | 24900.0 | 4.87 |
2020-07-17 | 5.3 | 4.95 | 5.3 | 5.07 | 17300.0 | 5.07 |
2020-07-16 | 5.16 | 5.0 | 5.16 | 5.08 | 22000.0 | 5.08 |
2020-07-15 | 5.3 | 4.96 | 4.96 | 5.16 | 49300.0 | 5.16 |
2020-07-14 | 5.2 | 4.83 | 5.1 | 5.18 | 26300.0 | 5.18 |
2020-07-13 | 5.16 | 4.89 | 4.99 | 5.04 | 39600.0 | 5.04 |
2020-07-10 | 5.26 | 4.98 | 5.1 | 4.98 | 57200.0 | 4.98 |
2020-07-09 | 5.1 | 4.73 | 5.1 | 5.1 | 34800.0 | 5.1 |
2020-07-08 | 5.2 | 4.7 | 4.72 | 5.2 | 17900.0 | 5.2 |
2020-07-07 | 4.81 | 4.66 | 4.81 | 4.66 | 17700.0 | 4.66 |
2020-07-06 | 4.85 | 4.79 | 4.79 | 4.81 | 8800.0 | 4.81 |
2020-07-02 | 4.83 | 4.74 | 4.82 | 4.75 | 12100.0 | 4.75 |
2020-07-01 | 4.85 | 4.75 | 4.81 | 4.83 | 10500.0 | 4.83 |
2020-06-30 | 4.99 | 4.8 | 4.99 | 4.81 | 14100.0 | 4.81 |
2020-06-29 | 5.25 | 4.86 | 5.25 | 4.9 | 19000.0 | 4.9 |
2020-06-26 | 5.05 | 4.82 | 5.0 | 5.05 | 32300.0 | 5.05 |
2020-06-25 | 5.12 | 5.0 | 5.01 | 5.01 | 10400.0 | 5.01 |
2020-06-24 | 5.08 | 5.0 | 5.07 | 5.03 | 9700.0 | 5.03 |
2020-06-23 | 5.08 | 4.94 | 5.0 | 5.07 | 26400.0 | 5.07 |
2020-06-22 | 5.16 | 4.94 | 5.04 | 5.0 | 16900.0 | 5.0 |
2020-06-19 | 5.16 | 5.03 | 5.04 | 5.03 | 13600.0 | 5.03 |
2020-06-18 | 5.17 | 5.04 | 5.15 | 5.06 | 6900.0 | 5.06 |
2020-06-17 | 5.26 | 5.1 | 5.26 | 5.1 | 4000.0 | 5.1 |
2020-06-16 | 5.31 | 5.09 | 5.31 | 5.1 | 8500.0 | 5.1 |
2020-06-15 | 5.29 | 5.08 | 5.2 | 5.15 | 20200.0 | 5.15 |
2020-06-12 | 5.66 | 5.04 | 5.6 | 5.24 | 45400.0 | 5.24 |
2020-06-11 | 5.75 | 5.15 | 5.23 | 5.6 | 122600.0 | 5.6 |
2020-06-10 | 5.56 | 5.23 | 5.31 | 5.42 | 56400.0 | 5.42 |
2020-06-09 | 5.28 | 5.13 | 5.17 | 5.22 | 15600.0 | 5.22 |
2020-06-08 | 5.24 | 4.99 | 5.08 | 5.19 | 37800.0 | 5.19 |
2020-06-05 | 5.04 | 4.89 | 4.9 | 5.03 | 20700.0 | 5.03 |
2020-06-04 | 5.08 | 4.84 | 5.0 | 5.0 | 24400.0 | 5.0 |
2020-06-03 | 5.23 | 5.04 | 5.11 | 5.04 | 29500.0 | 5.04 |
2020-06-02 | 5.4 | 5.1 | 5.1 | 5.21 | 18100.0 | 5.21 |
2020-06-01 | 5.17 | 5.02 | 5.1 | 5.17 | 21400.0 | 5.17 |
2020-05-29 | 5.48 | 5.04 | 5.12 | 5.1 | 108500.0 | 5.1 |
2020-05-28 | 5.7 | 4.97 | 5.18 | 5.16 | 96200.0 | 5.16 |
2020-05-27 | 5.28 | 4.99 | 5.28 | 5.09 | 16900.0 | 5.09 |
2020-05-26 | 5.57 | 5.01 | 5.16 | 5.04 | 48300.0 | 5.04 |
2020-05-22 | 5.34 | 5.08 | 5.2 | 5.3 | 43400.0 | 5.3 |
2020-05-21 | 5.26 | 4.96 | 5.1 | 5.1 | 23800.0 | 5.1 |
2020-05-20 | 5.25 | 4.95 | 5.21 | 5.1 | 20100.0 | 5.1 |
2020-05-19 | 5.55 | 5.05 | 5.38 | 5.16 | 19700.0 | 5.16 |
2020-05-18 | 5.7 | 4.83 | 5.0 | 5.29 | 69300.0 | 5.29 |
2020-05-15 | 4.94 | 4.73 | 4.74 | 4.94 | 14700.0 | 4.94 |
2020-05-14 | 4.84 | 4.65 | 4.8 | 4.81 | 19500.0 | 4.81 |
2020-05-13 | 4.99 | 4.62 | 4.99 | 4.8 | 25000.0 | 4.8 |
2020-05-12 | 5.06 | 4.79 | 5.0 | 4.96 | 31100.0 | 4.96 |
2020-05-11 | 5.09 | 4.71 | 5.09 | 4.8 | 68000.0 | 4.8 |
2020-05-08 | 5.15 | 4.85 | 4.93 | 5.07 | 23400.0 | 5.07 |
2020-05-07 | 5.1 | 4.92 | 5.02 | 4.93 | 21500.0 | 4.93 |
2020-05-06 | 5.29 | 5.04 | 5.29 | 5.16 | 5900.0 | 5.16 |
2020-05-05 | 5.23 | 5.07 | 5.1 | 5.19 | 8500.0 | 5.19 |
2020-05-04 | 5.29 | 4.99 | 5.1 | 5.11 | 10900.0 | 5.11 |
2020-05-01 | 5.23 | 4.83 | 5.22 | 5.07 | 25200.0 | 5.07 |
2020-04-30 | 5.49 | 5.2 | 5.3 | 5.21 | 15100.0 | 5.21 |
2020-04-29 | 5.47 | 5.28 | 5.47 | 5.34 | 25400.0 | 5.34 |
2020-04-28 | 5.69 | 5.22 | 5.69 | 5.49 | 19400.0 | 5.49 |
2020-04-27 | 5.99 | 5.51 | 5.99 | 5.63 | 20000.0 | 5.63 |
2020-04-24 | 5.99 | 5.11 | 5.71 | 5.68 | 27900.0 | 5.68 |
2020-04-23 | 5.79 | 5.61 | 5.75 | 5.7 | 25800.0 | 5.7 |
2020-04-22 | 5.89 | 5.55 | 5.55 | 5.61 | 29000.0 | 5.61 |
2020-04-21 | 5.87 | 5.15 | 5.55 | 5.61 | 38100.0 | 5.61 |
2020-04-20 | 6.0 | 5.55 | 5.76 | 5.56 | 22900.0 | 5.56 |
2020-04-17 | 6.2 | 5.52 | 5.66 | 5.85 | 28100.0 | 5.85 |
2020-04-16 | 5.87 | 5.65 | 5.86 | 5.68 | 27300.0 | 5.68 |
2020-04-15 | 5.9 | 5.55 | 5.82 | 5.89 | 41800.0 | 5.89 |
2020-04-14 | 6.06 | 5.63 | 5.64 | 5.84 | 84600.0 | 5.84 |
2020-04-13 | 5.77 | 5.04 | 5.38 | 5.56 | 73200.0 | 5.56 |
2020-04-09 | 5.38 | 4.99 | 5.04 | 5.28 | 37400.0 | 5.28 |
2020-04-08 | 5.25 | 4.85 | 4.86 | 5.04 | 77100.0 | 5.04 |
2020-04-07 | 5.47 | 4.77 | 5.01 | 4.87 | 86400.0 | 4.87 |
2020-04-06 | 5.65 | 4.99 | 5.22 | 5.19 | 119500.0 | 5.19 |
2020-04-03 | 5.45 | 5.1 | 5.17 | 5.12 | 55200.0 | 5.12 |
2020-04-02 | 5.6 | 4.67 | 4.96 | 4.99 | 139800.0 | 4.99 |
2020-04-01 | 5.49 | 4.53 | 4.92 | 5.37 | 204900.0 | 5.37 |
2020-03-31 | 6.6 | 4.74 | 6.33 | 5.2 | 2306200.0 | 5.2 |
2020-03-30 | 4.4 | 3.75 | 4.32 | 4.15 | 48800.0 | 4.15 |
2020-03-27 | 4.49 | 4.03 | 4.49 | 4.49 | 34000.0 | 4.49 |
2020-03-26 | 4.5 | 3.69 | 3.69 | 4.5 | 58900.0 | 4.5 |
2020-03-25 | 3.94 | 3.61 | 3.74 | 3.61 | 20300.0 | 3.61 |
2020-03-24 | 3.92 | 3.58 | 3.75 | 3.6 | 17200.0 | 3.6 |
2020-03-23 | 3.76 | 3.5 | 3.57 | 3.72 | 17200.0 | 3.72 |
2020-03-20 | 3.94 | 3.51 | 3.93 | 3.59 | 29400.0 | 3.59 |
2020-03-19 | 3.95 | 3.61 | 3.65 | 3.83 | 7300.0 | 3.83 |
2020-03-18 | 3.93 | 3.62 | 3.62 | 3.72 | 18500.0 | 3.72 |
2020-03-17 | 4.01 | 3.61 | 3.61 | 3.8 | 37600.0 | 3.8 |
2020-03-16 | 4.64 | 3.76 | 4.56 | 3.89 | 82700.0 | 3.89 |
2020-03-13 | 5.1 | 4.0 | 4.05 | 4.2 | 45600.0 | 4.2 |
2020-03-12 | 4.58 | 3.84 | 4.58 | 4.05 | 53500.0 | 4.05 |
2020-03-11 | 5.07 | 4.72 | 4.89 | 5.03 | 22200.0 | 5.03 |
2020-03-10 | 5.03 | 4.66 | 4.91 | 4.91 | 27900.0 | 4.91 |
2020-03-09 | 5.16 | 4.57 | 5.0 | 4.79 | 53800.0 | 4.79 |
2020-03-06 | 5.69 | 5.1 | 5.4 | 5.56 | 16700.0 | 5.56 |
2020-03-05 | 5.75 | 5.44 | 5.55 | 5.52 | 25900.0 | 5.52 |
2020-03-04 | 5.84 | 5.26 | 5.36 | 5.65 | 19700.0 | 5.65 |
2020-03-03 | 5.9 | 5.47 | 5.56 | 5.55 | 10000.0 | 5.55 |
2020-03-02 | 5.84 | 5.35 | 5.75 | 5.68 | 30300.0 | 5.68 |
2020-02-28 | 5.88 | 5.05 | 5.09 | 5.75 | 43700.0 | 5.75 |
2020-02-27 | 5.88 | 5.25 | 5.77 | 5.34 | 105800.0 | 5.34 |
2020-02-26 | 6.4 | 6.01 | 6.3 | 6.09 | 25100.0 | 6.09 |
2020-02-25 | 7.06 | 5.8 | 6.71 | 6.04 | 100500.0 | 6.04 |
2020-02-24 | 7.2 | 6.53 | 6.56 | 6.82 | 70400.0 | 6.82 |
2020-02-21 | 7.93 | 6.64 | 6.68 | 7.2 | 136200.0 | 7.2 |
2020-02-20 | 6.89 | 6.6 | 6.89 | 6.61 | 16100.0 | 6.61 |
2020-02-19 | 6.93 | 6.51 | 6.51 | 6.9 | 64300.0 | 6.9 |
2020-02-18 | 6.8 | 6.5 | 6.55 | 6.58 | 18500.0 | 6.58 |