名前 | Hoth Therapeutics Inc. Common Stock |
ティッカー | HOTH |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.54 | 2.43 | 2.43 | 2.49 | 862900.0 | 2.49 |
2021-02-12 | 2.5 | 2.4 | 2.45 | 2.45 | 768500.0 | 2.45 |
2021-02-11 | 2.67 | 2.39 | 2.5 | 2.5 | 2022800.0 | 2.5 |
2021-02-10 | 2.75 | 2.3 | 2.62 | 2.49 | 4178800.0 | 2.49 |
2021-02-09 | 2.48 | 2.36 | 2.47 | 2.41 | 1686600.0 | 2.41 |
2021-02-08 | 2.77 | 2.25 | 2.29 | 2.4 | 6470000.0 | 2.4 |
2021-02-05 | 2.28 | 2.2 | 2.26 | 2.24 | 730100.0 | 2.24 |
2021-02-04 | 2.3 | 2.2 | 2.2 | 2.21 | 836800.0 | 2.21 |
2021-02-03 | 2.25 | 2.18 | 2.19 | 2.21 | 474700.0 | 2.21 |
2021-02-02 | 2.24 | 2.15 | 2.24 | 2.19 | 491200.0 | 2.19 |
2021-02-01 | 2.2 | 2.06 | 2.2 | 2.13 | 432700.0 | 2.13 |
2021-01-29 | 2.21 | 2.1 | 2.19 | 2.11 | 550000.0 | 2.11 |
2021-01-28 | 2.3 | 2.0 | 2.26 | 2.19 | 1304500.0 | 2.19 |
2021-01-27 | 2.38 | 2.21 | 2.34 | 2.23 | 1198800.0 | 2.23 |
2021-01-26 | 2.5 | 2.33 | 2.33 | 2.47 | 2268200.0 | 2.47 |
2021-01-25 | 2.36 | 2.16 | 2.35 | 2.32 | 933700.0 | 2.32 |
2021-01-22 | 2.32 | 2.18 | 2.19 | 2.32 | 791200.0 | 2.32 |
2021-01-21 | 2.24 | 2.15 | 2.2 | 2.24 | 685900.0 | 2.24 |
2021-01-20 | 2.35 | 2.15 | 2.3 | 2.24 | 2474500.0 | 2.24 |
2021-01-19 | 2.22 | 2.11 | 2.18 | 2.15 | 918100.0 | 2.15 |
2021-01-15 | 2.24 | 2.13 | 2.21 | 2.2 | 446700.0 | 2.2 |
2021-01-14 | 2.27 | 2.16 | 2.21 | 2.25 | 825500.0 | 2.25 |
2021-01-13 | 2.41 | 2.13 | 2.37 | 2.18 | 2651900.0 | 2.18 |
2021-01-12 | 2.26 | 2.11 | 2.15 | 2.24 | 885200.0 | 2.24 |
2021-01-11 | 2.18 | 2.0 | 2.06 | 2.11 | 1154900.0 | 2.11 |
2021-01-08 | 2.25 | 2.06 | 2.24 | 2.08 | 1150100.0 | 2.08 |
2021-01-07 | 2.25 | 2.11 | 2.12 | 2.17 | 873200.0 | 2.17 |
2021-01-06 | 2.34 | 2.1 | 2.25 | 2.12 | 1567500.0 | 2.12 |
2021-01-05 | 2.51 | 2.06 | 2.16 | 2.3 | 4427200.0 | 2.3 |
2021-01-04 | 2.72 | 2.35 | 2.71 | 2.51 | 13266800.0 | 2.51 |
2020-12-31 | 3.1 | 2.24 | 2.98 | 2.37 | 112939900.0 | 2.37 |
2020-12-30 | 1.66 | 1.58 | 1.6 | 1.64 | 389000.0 | 1.64 |
2020-12-29 | 1.66 | 1.56 | 1.65 | 1.58 | 350900.0 | 1.58 |
2020-12-28 | 1.68 | 1.62 | 1.68 | 1.65 | 228600.0 | 1.65 |
2020-12-24 | 1.68 | 1.6 | 1.67 | 1.66 | 304500.0 | 1.66 |
2020-12-23 | 1.88 | 1.62 | 1.65 | 1.65 | 871700.0 | 1.65 |
2020-12-22 | 1.68 | 1.61 | 1.67 | 1.66 | 234400.0 | 1.66 |
2020-12-21 | 1.7 | 1.64 | 1.7 | 1.67 | 187800.0 | 1.67 |
2020-12-18 | 1.7 | 1.64 | 1.67 | 1.66 | 271100.0 | 1.66 |
2020-12-17 | 1.7 | 1.64 | 1.68 | 1.68 | 330100.0 | 1.68 |
2020-12-16 | 1.74 | 1.67 | 1.68 | 1.69 | 122500.0 | 1.69 |
2020-12-15 | 1.71 | 1.66 | 1.71 | 1.69 | 220500.0 | 1.69 |
2020-12-14 | 1.75 | 1.69 | 1.75 | 1.71 | 126200.0 | 1.71 |
2020-12-11 | 1.79 | 1.68 | 1.78 | 1.75 | 335300.0 | 1.75 |
2020-12-10 | 2.0 | 1.7 | 1.72 | 1.84 | 2152800.0 | 1.84 |
2020-12-09 | 1.7 | 1.65 | 1.68 | 1.65 | 504900.0 | 1.65 |
2020-12-08 | 1.74 | 1.68 | 1.74 | 1.71 | 141400.0 | 1.71 |
2020-12-07 | 1.75 | 1.65 | 1.74 | 1.69 | 126400.0 | 1.69 |
2020-12-04 | 1.79 | 1.72 | 1.77 | 1.73 | 133500.0 | 1.73 |
2020-12-03 | 1.82 | 1.68 | 1.73 | 1.77 | 239800.0 | 1.77 |
2020-12-02 | 1.74 | 1.66 | 1.71 | 1.72 | 145600.0 | 1.72 |
2020-12-01 | 1.75 | 1.68 | 1.74 | 1.71 | 147300.0 | 1.71 |
2020-11-30 | 1.73 | 1.63 | 1.69 | 1.72 | 163600.0 | 1.72 |
2020-11-27 | 1.72 | 1.67 | 1.72 | 1.69 | 174700.0 | 1.69 |
2020-11-25 | 1.72 | 1.65 | 1.72 | 1.67 | 157300.0 | 1.67 |
2020-11-24 | 1.73 | 1.69 | 1.71 | 1.71 | 68300.0 | 1.71 |
2020-11-23 | 1.76 | 1.69 | 1.73 | 1.7 | 106100.0 | 1.7 |
2020-11-20 | 1.76 | 1.67 | 1.76 | 1.73 | 179500.0 | 1.73 |
2020-11-19 | 1.8 | 1.72 | 1.75 | 1.75 | 63900.0 | 1.75 |
2020-11-18 | 1.81 | 1.71 | 1.75 | 1.77 | 147900.0 | 1.77 |
2020-11-17 | 1.77 | 1.71 | 1.71 | 1.76 | 59400.0 | 1.76 |
2020-11-16 | 1.75 | 1.7 | 1.75 | 1.71 | 60300.0 | 1.71 |
2020-11-13 | 1.79 | 1.7 | 1.79 | 1.74 | 48900.0 | 1.74 |
2020-11-12 | 1.74 | 1.69 | 1.73 | 1.74 | 64500.0 | 1.74 |
2020-11-11 | 1.78 | 1.68 | 1.78 | 1.7 | 76600.0 | 1.7 |
2020-11-10 | 1.85 | 1.65 | 1.8 | 1.74 | 129400.0 | 1.74 |
2020-11-09 | 1.89 | 1.76 | 1.85 | 1.78 | 106200.0 | 1.78 |
2020-11-06 | 1.9 | 1.79 | 1.83 | 1.84 | 128900.0 | 1.84 |
2020-11-05 | 1.86 | 1.73 | 1.74 | 1.83 | 145200.0 | 1.83 |
2020-11-04 | 1.76 | 1.71 | 1.74 | 1.72 | 139300.0 | 1.72 |
2020-11-03 | 1.75 | 1.7 | 1.74 | 1.74 | 217600.0 | 1.74 |
2020-11-02 | 1.88 | 1.6 | 1.64 | 1.65 | 434200.0 | 1.65 |
2020-10-30 | 1.8 | 1.63 | 1.72 | 1.67 | 119300.0 | 1.67 |
2020-10-29 | 1.78 | 1.7 | 1.7 | 1.75 | 77300.0 | 1.75 |
2020-10-28 | 1.79 | 1.64 | 1.77 | 1.73 | 119600.0 | 1.73 |
2020-10-27 | 1.84 | 1.75 | 1.84 | 1.77 | 107600.0 | 1.77 |
2020-10-26 | 1.9 | 1.77 | 1.87 | 1.8 | 85900.0 | 1.8 |
2020-10-23 | 1.9 | 1.79 | 1.79 | 1.88 | 136400.0 | 1.88 |
2020-10-22 | 1.87 | 1.79 | 1.83 | 1.79 | 84200.0 | 1.79 |
2020-10-21 | 1.88 | 1.76 | 1.85 | 1.83 | 188000.0 | 1.83 |
2020-10-20 | 1.93 | 1.77 | 1.8 | 1.82 | 582500.0 | 1.82 |
2020-10-19 | 1.83 | 1.73 | 1.77 | 1.8 | 187600.0 | 1.8 |
2020-10-16 | 1.82 | 1.77 | 1.8 | 1.79 | 197600.0 | 1.79 |
2020-10-15 | 1.88 | 1.79 | 1.85 | 1.8 | 231800.0 | 1.8 |
2020-10-14 | 1.96 | 1.82 | 1.86 | 1.86 | 241000.0 | 1.86 |
2020-10-13 | 1.88 | 1.85 | 1.85 | 1.86 | 93900.0 | 1.86 |
2020-10-12 | 1.9 | 1.84 | 1.86 | 1.86 | 105400.0 | 1.86 |
2020-10-09 | 1.92 | 1.83 | 1.91 | 1.86 | 146300.0 | 1.86 |
2020-10-08 | 1.95 | 1.9 | 1.92 | 1.92 | 72100.0 | 1.92 |
2020-10-07 | 1.98 | 1.9 | 1.93 | 1.92 | 83200.0 | 1.92 |
2020-10-06 | 1.98 | 1.84 | 1.9 | 1.91 | 223500.0 | 1.91 |
2020-10-05 | 1.92 | 1.86 | 1.91 | 1.87 | 78800.0 | 1.87 |
2020-10-02 | 1.94 | 1.84 | 1.84 | 1.9 | 78900.0 | 1.9 |
2020-10-01 | 1.97 | 1.92 | 1.96 | 1.95 | 72100.0 | 1.95 |
2020-09-30 | 2.02 | 1.94 | 1.96 | 1.97 | 92300.0 | 1.97 |
2020-09-29 | 1.99 | 1.83 | 1.85 | 1.99 | 164600.0 | 1.99 |
2020-09-28 | 1.98 | 1.77 | 1.96 | 1.86 | 247000.0 | 1.86 |
2020-09-25 | 2.04 | 1.91 | 1.98 | 1.95 | 117100.0 | 1.95 |
2020-09-24 | 2.07 | 1.87 | 2.07 | 1.97 | 315300.0 | 1.97 |
2020-09-23 | 2.2 | 2.06 | 2.2 | 2.06 | 257200.0 | 2.06 |
2020-09-22 | 2.28 | 2.17 | 2.28 | 2.21 | 164200.0 | 2.21 |
2020-09-21 | 2.74 | 2.22 | 2.31 | 2.28 | 1089400.0 | 2.28 |
2020-09-18 | 2.4 | 2.31 | 2.38 | 2.35 | 82800.0 | 2.35 |
2020-09-17 | 2.42 | 2.23 | 2.31 | 2.41 | 388600.0 | 2.41 |
2020-09-16 | 2.38 | 2.21 | 2.21 | 2.34 | 476700.0 | 2.34 |
2020-09-15 | 2.38 | 2.25 | 2.3 | 2.25 | 142600.0 | 2.25 |
2020-09-14 | 2.37 | 2.25 | 2.29 | 2.33 | 153700.0 | 2.33 |
2020-09-11 | 2.32 | 2.16 | 2.18 | 2.29 | 315100.0 | 2.29 |
2020-09-10 | 2.23 | 2.15 | 2.23 | 2.19 | 186300.0 | 2.19 |
2020-09-09 | 2.35 | 2.14 | 2.29 | 2.25 | 223500.0 | 2.25 |
2020-09-08 | 2.38 | 2.23 | 2.27 | 2.28 | 132300.0 | 2.28 |
2020-09-04 | 2.41 | 2.19 | 2.38 | 2.31 | 414200.0 | 2.31 |
2020-09-03 | 2.57 | 2.41 | 2.46 | 2.41 | 244800.0 | 2.41 |
2020-09-02 | 2.57 | 2.43 | 2.55 | 2.47 | 227800.0 | 2.47 |
2020-09-01 | 2.67 | 2.53 | 2.65 | 2.57 | 295100.0 | 2.57 |
2020-08-31 | 2.75 | 2.55 | 2.66 | 2.65 | 330500.0 | 2.65 |
2020-08-28 | 2.63 | 2.5 | 2.54 | 2.62 | 291800.0 | 2.62 |
2020-08-27 | 2.57 | 2.48 | 2.52 | 2.51 | 246700.0 | 2.51 |
2020-08-26 | 2.59 | 2.48 | 2.5 | 2.59 | 212200.0 | 2.59 |
2020-08-25 | 2.64 | 2.43 | 2.45 | 2.54 | 365500.0 | 2.54 |
2020-08-24 | 2.56 | 2.3 | 2.45 | 2.48 | 575600.0 | 2.48 |
2020-08-21 | 2.5 | 2.42 | 2.48 | 2.47 | 335900.0 | 2.47 |
2020-08-20 | 2.6 | 2.41 | 2.59 | 2.48 | 568300.0 | 2.48 |
2020-08-19 | 2.77 | 2.6 | 2.74 | 2.62 | 1038600.0 | 2.62 |
2020-08-18 | 2.89 | 2.6 | 2.63 | 2.78 | 1028300.0 | 2.78 |
2020-08-17 | 2.67 | 2.6 | 2.67 | 2.65 | 273600.0 | 2.65 |
2020-08-14 | 2.7 | 2.57 | 2.7 | 2.69 | 269700.0 | 2.69 |
2020-08-13 | 2.73 | 2.65 | 2.73 | 2.66 | 247400.0 | 2.66 |
2020-08-12 | 2.9 | 2.64 | 2.9 | 2.66 | 927200.0 | 2.66 |
2020-08-11 | 3.1 | 2.88 | 3.03 | 2.94 | 1307800.0 | 2.94 |
2020-08-10 | 3.48 | 2.91 | 3.26 | 3.13 | 12323200.0 | 3.13 |
2020-08-07 | 2.78 | 2.73 | 2.77 | 2.76 | 123600.0 | 2.76 |
2020-08-06 | 2.85 | 2.74 | 2.82 | 2.79 | 230200.0 | 2.79 |
2020-08-05 | 2.89 | 2.71 | 2.76 | 2.81 | 459200.0 | 2.81 |
2020-08-04 | 2.79 | 2.7 | 2.76 | 2.77 | 188400.0 | 2.77 |
2020-08-03 | 2.83 | 2.64 | 2.76 | 2.79 | 613500.0 | 2.79 |
2020-07-31 | 3.04 | 2.64 | 2.91 | 2.73 | 1804000.0 | 2.73 |
2020-07-30 | 2.76 | 2.62 | 2.65 | 2.72 | 206900.0 | 2.72 |
2020-07-29 | 2.82 | 2.62 | 2.82 | 2.69 | 261400.0 | 2.69 |
2020-07-28 | 2.83 | 2.7 | 2.73 | 2.8 | 302100.0 | 2.8 |
2020-07-27 | 3.02 | 2.66 | 2.95 | 2.77 | 727400.0 | 2.77 |
2020-07-24 | 3.06 | 2.8 | 2.81 | 2.92 | 1171800.0 | 2.92 |
2020-07-23 | 3.0 | 2.79 | 3.0 | 2.85 | 403700.0 | 2.85 |
2020-07-22 | 3.08 | 2.96 | 3.04 | 2.97 | 378800.0 | 2.97 |
2020-07-21 | 3.34 | 2.96 | 3.19 | 3.05 | 1056000.0 | 3.05 |
2020-07-20 | 3.28 | 2.84 | 3.09 | 3.15 | 2047100.0 | 3.15 |
2020-07-17 | 3.89 | 2.78 | 2.82 | 2.99 | 6356400.0 | 2.99 |
2020-07-16 | 2.77 | 2.64 | 2.75 | 2.77 | 454800.0 | 2.77 |
2020-07-15 | 2.79 | 2.55 | 2.6 | 2.74 | 871600.0 | 2.74 |
2020-07-14 | 2.62 | 2.5 | 2.61 | 2.62 | 377600.0 | 2.62 |
2020-07-13 | 2.64 | 2.5 | 2.58 | 2.51 | 461700.0 | 2.51 |
2020-07-10 | 2.59 | 2.5 | 2.55 | 2.58 | 172500.0 | 2.58 |
2020-07-09 | 2.74 | 2.52 | 2.7 | 2.52 | 460800.0 | 2.52 |
2020-07-08 | 2.74 | 2.45 | 2.72 | 2.65 | 1469900.0 | 2.65 |
2020-07-07 | 2.57 | 2.33 | 2.45 | 2.54 | 388400.0 | 2.54 |
2020-07-06 | 2.49 | 2.42 | 2.48 | 2.44 | 146600.0 | 2.44 |
2020-07-02 | 2.53 | 2.46 | 2.5 | 2.5 | 153100.0 | 2.5 |
2020-07-01 | 2.6 | 2.31 | 2.52 | 2.58 | 781800.0 | 2.58 |
2020-06-30 | 2.8 | 2.54 | 2.65 | 2.58 | 1974100.0 | 2.58 |
2020-06-29 | 2.55 | 2.5 | 2.52 | 2.53 | 172600.0 | 2.53 |
2020-06-26 | 2.58 | 2.5 | 2.58 | 2.56 | 379900.0 | 2.56 |
2020-06-25 | 2.6 | 2.5 | 2.52 | 2.58 | 318400.0 | 2.58 |
2020-06-24 | 2.62 | 2.5 | 2.62 | 2.54 | 303900.0 | 2.54 |
2020-06-23 | 2.64 | 2.55 | 2.61 | 2.6 | 208200.0 | 2.6 |
2020-06-22 | 2.64 | 2.56 | 2.6 | 2.61 | 130200.0 | 2.61 |
2020-06-19 | 2.66 | 2.6 | 2.64 | 2.62 | 172500.0 | 2.62 |
2020-06-18 | 2.68 | 2.6 | 2.62 | 2.64 | 203600.0 | 2.64 |
2020-06-17 | 2.71 | 2.5 | 2.7 | 2.65 | 359900.0 | 2.65 |
2020-06-16 | 2.76 | 2.63 | 2.7 | 2.71 | 503100.0 | 2.71 |
2020-06-15 | 2.73 | 2.52 | 2.64 | 2.71 | 452300.0 | 2.71 |
2020-06-12 | 2.74 | 2.52 | 2.73 | 2.63 | 346900.0 | 2.63 |
2020-06-11 | 2.78 | 2.56 | 2.78 | 2.63 | 658700.0 | 2.63 |
2020-06-10 | 2.85 | 2.76 | 2.81 | 2.84 | 311800.0 | 2.84 |
2020-06-09 | 2.9 | 2.79 | 2.9 | 2.82 | 356700.0 | 2.82 |
2020-06-08 | 2.95 | 2.81 | 2.88 | 2.9 | 975600.0 | 2.9 |
2020-06-05 | 2.85 | 2.77 | 2.8 | 2.8 | 423300.0 | 2.8 |
2020-06-04 | 2.87 | 2.76 | 2.82 | 2.8 | 344200.0 | 2.8 |
2020-06-03 | 2.89 | 2.77 | 2.87 | 2.87 | 681100.0 | 2.87 |
2020-06-02 | 2.9 | 2.79 | 2.81 | 2.9 | 311600.0 | 2.9 |
2020-06-01 | 2.88 | 2.79 | 2.82 | 2.86 | 334100.0 | 2.86 |
2020-05-29 | 3.0 | 2.86 | 2.9 | 2.89 | 635400.0 | 2.89 |
2020-05-28 | 2.94 | 2.82 | 2.9 | 2.84 | 549800.0 | 2.84 |
2020-05-27 | 2.96 | 2.75 | 2.9 | 2.94 | 1224100.0 | 2.94 |
2020-05-26 | 2.98 | 2.8 | 2.9 | 2.87 | 1337500.0 | 2.87 |
2020-05-22 | 2.9 | 2.75 | 2.8 | 2.8 | 1746200.0 | 2.8 |
2020-05-21 | 3.46 | 2.95 | 3.44 | 3.17 | 1304200.0 | 3.17 |
2020-05-20 | 3.68 | 3.21 | 3.68 | 3.4 | 1787400.0 | 3.4 |
2020-05-19 | 4.96 | 3.3 | 4.02 | 3.35 | 6003100.0 | 3.35 |
2020-05-18 | 4.15 | 3.78 | 4.1 | 3.86 | 108600.0 | 3.86 |
2020-05-15 | 4.06 | 3.59 | 3.8 | 3.92 | 33300.0 | 3.92 |
2020-05-14 | 3.89 | 3.7 | 3.78 | 3.8 | 31600.0 | 3.8 |
2020-05-13 | 4.09 | 3.75 | 3.95 | 3.9 | 15400.0 | 3.9 |
2020-05-12 | 4.03 | 3.77 | 3.88 | 3.95 | 45400.0 | 3.95 |
2020-05-11 | 3.92 | 3.39 | 3.65 | 3.92 | 79400.0 | 3.92 |
2020-05-08 | 3.74 | 3.49 | 3.64 | 3.68 | 70700.0 | 3.68 |
2020-05-07 | 3.64 | 3.46 | 3.59 | 3.54 | 39500.0 | 3.54 |
2020-05-06 | 3.65 | 3.36 | 3.5 | 3.6 | 49700.0 | 3.6 |
2020-05-05 | 3.9 | 3.31 | 3.31 | 3.51 | 102200.0 | 3.51 |
2020-05-04 | 3.57 | 3.2 | 3.52 | 3.36 | 45900.0 | 3.36 |
2020-05-01 | 3.65 | 3.37 | 3.52 | 3.56 | 50800.0 | 3.56 |
2020-04-30 | 3.89 | 3.52 | 3.81 | 3.55 | 86700.0 | 3.55 |
2020-04-29 | 3.81 | 3.71 | 3.79 | 3.81 | 89000.0 | 3.81 |
2020-04-28 | 3.88 | 3.6 | 3.69 | 3.7 | 126500.0 | 3.7 |
2020-04-27 | 3.82 | 3.11 | 3.35 | 3.71 | 233300.0 | 3.71 |
2020-04-24 | 4.15 | 3.03 | 3.15 | 3.41 | 910500.0 | 3.41 |
2020-04-23 | 4.39 | 3.21 | 4.04 | 3.42 | 1077800.0 | 3.42 |
2020-04-22 | 4.25 | 3.25 | 3.3 | 4.08 | 1061200.0 | 4.08 |
2020-04-21 | 3.63 | 2.95 | 3.08 | 3.12 | 174200.0 | 3.12 |
2020-04-20 | 3.19 | 2.91 | 3.02 | 3.12 | 83400.0 | 3.12 |
2020-04-17 | 3.13 | 2.93 | 2.95 | 3.12 | 66000.0 | 3.12 |
2020-04-16 | 3.1 | 2.92 | 2.96 | 3.0 | 67200.0 | 3.0 |
2020-04-15 | 3.13 | 2.97 | 3.05 | 3.0 | 38300.0 | 3.0 |
2020-04-14 | 3.2 | 3.02 | 3.07 | 3.12 | 88300.0 | 3.12 |
2020-04-13 | 3.21 | 2.96 | 3.21 | 3.08 | 36000.0 | 3.08 |
2020-04-09 | 3.25 | 3.05 | 3.1 | 3.13 | 120300.0 | 3.13 |
2020-04-08 | 3.2 | 3.06 | 3.06 | 3.17 | 124900.0 | 3.17 |
2020-04-07 | 3.26 | 2.97 | 3.26 | 3.11 | 61500.0 | 3.11 |
2020-04-06 | 3.35 | 3.0 | 3.04 | 3.25 | 216400.0 | 3.25 |
2020-04-03 | 3.05 | 2.86 | 2.97 | 3.03 | 90400.0 | 3.03 |
2020-04-02 | 3.74 | 2.75 | 2.9 | 2.93 | 481600.0 | 2.93 |
2020-04-01 | 3.03 | 2.72 | 2.91 | 3.01 | 109600.0 | 3.01 |
2020-03-31 | 3.26 | 2.83 | 3.0 | 3.06 | 118200.0 | 3.06 |
2020-03-30 | 3.43 | 2.9 | 3.43 | 3.04 | 130100.0 | 3.04 |
2020-03-27 | 3.37 | 2.81 | 3.2 | 3.13 | 308800.0 | 3.13 |
2020-03-26 | 3.13 | 2.8 | 2.82 | 2.96 | 174100.0 | 2.96 |
2020-03-25 | 3.25 | 2.6 | 3.17 | 3.12 | 269900.0 | 3.12 |
2020-03-24 | 3.6 | 3.08 | 3.5 | 3.15 | 812900.0 | 3.15 |
2020-03-23 | 7.0 | 3.02 | 5.73 | 3.74 | 7993800.0 | 3.74 |
2020-03-20 | 3.83 | 2.63 | 2.78 | 2.7 | 25000.0 | 2.7 |
2020-03-19 | 3.36 | 2.6 | 2.8 | 2.62 | 17200.0 | 2.62 |
2020-03-18 | 2.82 | 2.8 | 2.8 | 2.8 | 8700.0 | 2.8 |
2020-03-17 | 3.38 | 2.8 | 3.38 | 2.8 | 21300.0 | 2.8 |
2020-03-16 | 3.7 | 3.0 | 3.5 | 3.5 | 17100.0 | 3.5 |
2020-03-13 | 3.79 | 3.48 | 3.63 | 3.72 | 14700.0 | 3.72 |
2020-03-12 | 3.8 | 3.68 | 3.75 | 3.79 | 22500.0 | 3.79 |
2020-03-11 | 4.01 | 3.76 | 4.01 | 3.84 | 14800.0 | 3.84 |
2020-03-10 | 4.19 | 3.97 | 4.15 | 4.01 | 3000.0 | 4.01 |
2020-03-09 | 4.2 | 3.76 | 3.97 | 4.15 | 16900.0 | 4.15 |
2020-03-06 | 4.24 | 3.76 | 3.8 | 4.0 | 20200.0 | 4.0 |
2020-03-05 | 4.3 | 3.9 | 4.3 | 3.9 | 30600.0 | 3.9 |
2020-03-04 | 4.34 | 4.18 | 4.2 | 4.26 | 10900.0 | 4.26 |
2020-03-03 | 4.34 | 4.05 | 4.22 | 4.1 | 9900.0 | 4.1 |
2020-03-02 | 4.43 | 3.91 | 4.15 | 4.43 | 25900.0 | 4.43 |
2020-02-28 | 4.34 | 3.88 | 4.01 | 4.19 | 7800.0 | 4.19 |
2020-02-27 | 4.34 | 4.07 | 4.3 | 4.07 | 21300.0 | 4.07 |
2020-02-26 | 4.38 | 4.2 | 4.26 | 4.35 | 5700.0 | 4.35 |
2020-02-25 | 4.51 | 4.25 | 4.3 | 4.31 | 12100.0 | 4.31 |
2020-02-24 | 4.42 | 4.3 | 4.42 | 4.35 | 9000.0 | 4.35 |
2020-02-21 | 4.66 | 4.41 | 4.41 | 4.52 | 5900.0 | 4.52 |
2020-02-20 | 4.79 | 4.4 | 4.53 | 4.41 | 13500.0 | 4.41 |
2020-02-19 | 4.99 | 4.45 | 4.55 | 4.52 | 77900.0 | 4.52 |
2020-02-18 | 4.82 | 4.57 | 4.64 | 4.7 | 23900.0 | 4.7 |