名前 | Interpace Biosciences Inc. Common Stock |
ティッカー | IDXG |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.97 | 5.61 | 5.76 | 5.84 | 80200.0 | 5.84 |
2021-02-12 | 5.78 | 5.5 | 5.62 | 5.77 | 89700.0 | 5.77 |
2021-02-11 | 5.99 | 5.39 | 5.43 | 5.61 | 226900.0 | 5.61 |
2021-02-10 | 5.9 | 5.29 | 5.86 | 5.44 | 165100.0 | 5.44 |
2021-02-09 | 5.79 | 5.19 | 5.3 | 5.7 | 295000.0 | 5.7 |
2021-02-08 | 5.47 | 4.93 | 4.95 | 5.29 | 264200.0 | 5.29 |
2021-02-05 | 5.01 | 4.6 | 5.0 | 4.85 | 177400.0 | 4.85 |
2021-02-04 | 5.47 | 5.02 | 5.02 | 5.06 | 267000.0 | 5.06 |
2021-02-03 | 5.06 | 4.3 | 4.3 | 5.05 | 374800.0 | 5.05 |
2021-02-02 | 4.55 | 4.15 | 4.35 | 4.22 | 289500.0 | 4.22 |
2021-02-01 | 4.6 | 4.06 | 4.5 | 4.34 | 217200.0 | 4.34 |
2021-01-29 | 4.34 | 3.99 | 4.21 | 4.02 | 134500.0 | 4.02 |
2021-01-28 | 5.9 | 3.75 | 5.13 | 4.24 | 1893200.0 | 4.24 |
2021-01-27 | 4.4 | 4.01 | 4.28 | 4.17 | 129700.0 | 4.17 |
2021-01-26 | 4.59 | 4.3 | 4.35 | 4.43 | 131000.0 | 4.43 |
2021-01-25 | 4.4 | 4.03 | 4.12 | 4.3 | 121700.0 | 4.3 |
2021-01-22 | 4.21 | 4.0 | 4.02 | 4.03 | 75300.0 | 4.03 |
2021-01-21 | 4.42 | 4.12 | 4.4 | 4.19 | 91600.0 | 4.19 |
2021-01-20 | 4.48 | 3.9 | 4.22 | 4.35 | 377800.0 | 4.35 |
2021-01-19 | 4.7 | 4.15 | 4.33 | 4.58 | 200000.0 | 4.58 |
2021-01-15 | 4.25 | 3.95 | 4.02 | 4.1 | 96100.0 | 4.1 |
2021-01-14 | 4.14 | 3.95 | 3.95 | 4.03 | 68100.0 | 4.03 |
2021-01-13 | 4.0 | 3.79 | 3.94 | 3.94 | 61000.0 | 3.94 |
2021-01-12 | 4.05 | 3.87 | 3.88 | 3.88 | 68200.0 | 3.88 |
2021-01-11 | 4.0 | 3.75 | 3.75 | 3.88 | 116900.0 | 3.88 |
2021-01-08 | 4.32 | 3.85 | 4.31 | 3.88 | 140600.0 | 3.88 |
2021-01-07 | 4.29 | 3.73 | 3.77 | 4.2 | 391300.0 | 4.2 |
2021-01-06 | 4.15 | 3.5 | 3.5 | 3.7 | 450800.0 | 3.7 |
2021-01-05 | 3.58 | 3.32 | 3.43 | 3.48 | 100300.0 | 3.48 |
2021-01-04 | 3.39 | 3.05 | 3.14 | 3.31 | 128200.0 | 3.31 |
2020-12-31 | 3.3 | 3.13 | 3.26 | 3.14 | 75800.0 | 3.14 |
2020-12-30 | 3.45 | 3.22 | 3.25 | 3.28 | 77000.0 | 3.28 |
2020-12-29 | 3.59 | 3.21 | 3.31 | 3.21 | 71200.0 | 3.21 |
2020-12-28 | 3.57 | 3.39 | 3.5 | 3.41 | 44000.0 | 3.41 |
2020-12-24 | 3.59 | 3.42 | 3.59 | 3.5 | 31100.0 | 3.5 |
2020-12-23 | 3.66 | 3.38 | 3.38 | 3.58 | 72500.0 | 3.58 |
2020-12-22 | 3.5 | 3.33 | 3.48 | 3.41 | 62800.0 | 3.41 |
2020-12-21 | 3.54 | 3.34 | 3.41 | 3.49 | 76400.0 | 3.49 |
2020-12-18 | 3.49 | 3.38 | 3.43 | 3.43 | 62000.0 | 3.43 |
2020-12-17 | 3.46 | 3.23 | 3.28 | 3.41 | 179900.0 | 3.41 |
2020-12-16 | 3.38 | 3.14 | 3.26 | 3.3 | 86800.0 | 3.3 |
2020-12-15 | 3.82 | 3.07 | 3.42 | 3.3 | 1033800.0 | 3.3 |
2020-12-14 | 3.4 | 3.21 | 3.35 | 3.22 | 42900.0 | 3.22 |
2020-12-11 | 3.46 | 3.12 | 3.41 | 3.4 | 71600.0 | 3.4 |
2020-12-10 | 3.71 | 3.21 | 3.39 | 3.45 | 247500.0 | 3.45 |
2020-12-09 | 4.23 | 3.07 | 3.23 | 3.48 | 1269000.0 | 3.48 |
2020-12-08 | 3.24 | 3.11 | 3.16 | 3.16 | 50000.0 | 3.16 |
2020-12-07 | 3.26 | 3.13 | 3.22 | 3.16 | 30400.0 | 3.16 |
2020-12-04 | 3.29 | 3.1 | 3.22 | 3.18 | 62700.0 | 3.18 |
2020-12-03 | 3.24 | 3.12 | 3.16 | 3.16 | 42900.0 | 3.16 |
2020-12-02 | 3.25 | 3.1 | 3.2 | 3.17 | 42200.0 | 3.17 |
2020-12-01 | 3.29 | 3.05 | 3.17 | 3.2 | 48400.0 | 3.2 |
2020-11-30 | 3.38 | 3.13 | 3.35 | 3.17 | 66500.0 | 3.17 |
2020-11-27 | 3.33 | 3.12 | 3.19 | 3.31 | 64500.0 | 3.31 |
2020-11-25 | 3.22 | 2.98 | 2.98 | 3.19 | 96700.0 | 3.19 |
2020-11-24 | 3.14 | 3.0 | 3.14 | 3.03 | 43000.0 | 3.03 |
2020-11-23 | 3.15 | 2.94 | 3.06 | 3.02 | 105000.0 | 3.02 |
2020-11-20 | 3.05 | 2.85 | 2.92 | 3.05 | 53000.0 | 3.05 |
2020-11-19 | 2.9 | 2.78 | 2.9 | 2.89 | 69800.0 | 2.89 |
2020-11-18 | 2.94 | 2.6 | 2.8 | 2.88 | 385100.0 | 2.88 |
2020-11-17 | 3.24 | 3.05 | 3.06 | 3.19 | 97100.0 | 3.19 |
2020-11-16 | 3.24 | 3.11 | 3.13 | 3.15 | 63100.0 | 3.15 |
2020-11-13 | 3.18 | 3.02 | 3.1 | 3.1 | 57700.0 | 3.1 |
2020-11-12 | 3.16 | 3.02 | 3.02 | 3.05 | 28500.0 | 3.05 |
2020-11-11 | 3.19 | 3.03 | 3.18 | 3.03 | 41300.0 | 3.03 |
2020-11-10 | 3.23 | 3.01 | 3.18 | 3.17 | 23500.0 | 3.17 |
2020-11-09 | 3.3 | 3.11 | 3.23 | 3.18 | 61100.0 | 3.18 |
2020-11-06 | 3.23 | 2.97 | 3.1 | 3.09 | 126200.0 | 3.09 |
2020-11-05 | 3.04 | 2.82 | 3.04 | 2.95 | 142600.0 | 2.95 |
2020-11-04 | 3.17 | 2.85 | 3.08 | 3.01 | 147100.0 | 3.01 |
2020-11-03 | 3.27 | 3.05 | 3.05 | 3.06 | 135700.0 | 3.06 |
2020-11-02 | 3.57 | 3.01 | 3.57 | 3.05 | 285100.0 | 3.05 |
2020-10-30 | 3.6 | 3.38 | 3.42 | 3.49 | 40500.0 | 3.49 |
2020-10-29 | 3.5 | 3.31 | 3.39 | 3.45 | 75700.0 | 3.45 |
2020-10-28 | 3.79 | 3.39 | 3.78 | 3.39 | 216800.0 | 3.39 |
2020-10-27 | 3.87 | 3.66 | 3.69 | 3.68 | 81700.0 | 3.68 |
2020-10-26 | 4.15 | 3.62 | 4.1 | 3.69 | 203000.0 | 3.69 |
2020-10-23 | 4.2 | 3.68 | 3.81 | 4.08 | 279400.0 | 4.08 |
2020-10-22 | 3.73 | 3.45 | 3.48 | 3.71 | 184500.0 | 3.71 |
2020-10-21 | 3.52 | 3.34 | 3.5 | 3.43 | 175100.0 | 3.43 |
2020-10-20 | 3.81 | 3.22 | 3.75 | 3.35 | 511000.0 | 3.35 |
2020-10-19 | 4.14 | 3.8 | 4.0 | 3.99 | 299300.0 | 3.99 |
2020-10-16 | 4.3 | 4.0 | 4.13 | 4.01 | 532600.0 | 4.01 |
2020-10-15 | 4.4 | 3.55 | 3.63 | 4.34 | 1962600.0 | 4.34 |
2020-10-14 | 5.72 | 3.76 | 4.09 | 3.96 | 49247700.0 | 3.96 |
2020-10-13 | 3.04 | 2.97 | 2.98 | 2.98 | 20900.0 | 2.98 |
2020-10-12 | 3.07 | 2.93 | 3.06 | 3.0 | 92500.0 | 3.0 |
2020-10-09 | 3.08 | 3.0 | 3.06 | 3.04 | 28100.0 | 3.04 |
2020-10-08 | 3.18 | 3.0 | 3.03 | 3.02 | 27500.0 | 3.02 |
2020-10-07 | 3.05 | 2.92 | 2.92 | 3.02 | 34200.0 | 3.02 |
2020-10-06 | 3.09 | 2.91 | 2.99 | 2.92 | 43100.0 | 2.92 |
2020-10-05 | 3.13 | 2.99 | 3.05 | 3.0 | 26900.0 | 3.0 |
2020-10-02 | 3.09 | 2.99 | 2.99 | 3.05 | 18000.0 | 3.05 |
2020-10-01 | 3.15 | 2.97 | 3.13 | 3.06 | 47100.0 | 3.06 |
2020-09-30 | 3.31 | 3.07 | 3.31 | 3.09 | 69000.0 | 3.09 |
2020-09-29 | 3.35 | 3.15 | 3.15 | 3.32 | 63000.0 | 3.32 |
2020-09-28 | 3.25 | 3.09 | 3.1 | 3.15 | 42600.0 | 3.15 |
2020-09-25 | 3.1 | 2.95 | 3.0 | 3.08 | 55000.0 | 3.08 |
2020-09-24 | 3.13 | 2.94 | 3.13 | 3.0 | 92500.0 | 3.0 |
2020-09-23 | 3.29 | 3.11 | 3.23 | 3.16 | 32100.0 | 3.16 |
2020-09-22 | 3.39 | 3.17 | 3.38 | 3.23 | 44300.0 | 3.23 |
2020-09-21 | 3.44 | 3.09 | 3.33 | 3.38 | 86500.0 | 3.38 |
2020-09-18 | 3.4 | 3.18 | 3.28 | 3.39 | 109600.0 | 3.39 |
2020-09-17 | 3.33 | 3.16 | 3.27 | 3.32 | 37200.0 | 3.32 |
2020-09-16 | 3.5 | 3.22 | 3.36 | 3.27 | 88800.0 | 3.27 |
2020-09-15 | 3.45 | 3.29 | 3.3 | 3.37 | 87900.0 | 3.37 |
2020-09-14 | 3.29 | 3.11 | 3.25 | 3.27 | 89700.0 | 3.27 |
2020-09-11 | 3.22 | 3.06 | 3.1 | 3.2 | 111200.0 | 3.2 |
2020-09-10 | 3.23 | 2.98 | 2.99 | 3.09 | 149700.0 | 3.09 |
2020-09-09 | 3.03 | 2.9 | 2.9 | 3.02 | 109900.0 | 3.02 |
2020-09-08 | 2.95 | 2.76 | 2.8 | 2.89 | 75300.0 | 2.89 |
2020-09-04 | 2.91 | 2.57 | 2.83 | 2.84 | 201100.0 | 2.84 |
2020-09-03 | 3.11 | 2.8 | 3.07 | 2.93 | 271700.0 | 2.93 |
2020-09-02 | 3.47 | 3.05 | 3.2 | 3.07 | 528600.0 | 3.07 |
2020-09-01 | 3.59 | 3.22 | 3.5 | 3.24 | 312800.0 | 3.24 |
2020-08-31 | 3.88 | 3.46 | 3.62 | 3.5 | 906600.0 | 3.5 |
2020-08-28 | 3.65 | 3.44 | 3.57 | 3.59 | 234200.0 | 3.59 |
2020-08-27 | 3.47 | 3.33 | 3.35 | 3.47 | 132500.0 | 3.47 |
2020-08-26 | 3.59 | 3.31 | 3.46 | 3.35 | 182100.0 | 3.35 |
2020-08-25 | 3.45 | 3.22 | 3.33 | 3.45 | 181200.0 | 3.45 |
2020-08-24 | 3.37 | 3.19 | 3.37 | 3.32 | 250900.0 | 3.32 |
2020-08-21 | 3.44 | 3.25 | 3.36 | 3.34 | 291600.0 | 3.34 |
2020-08-20 | 3.4 | 3.14 | 3.37 | 3.36 | 582900.0 | 3.36 |
2020-08-19 | 3.47 | 3.18 | 3.3 | 3.34 | 351500.0 | 3.34 |
2020-08-18 | 3.95 | 3.12 | 3.95 | 3.38 | 2145000.0 | 3.38 |
2020-08-17 | 4.75 | 3.86 | 4.65 | 3.88 | 1242900.0 | 3.88 |
2020-08-14 | 6.16 | 5.78 | 6.04 | 5.78 | 313600.0 | 5.78 |
2020-08-13 | 6.34 | 5.9 | 6.24 | 6.04 | 129000.0 | 6.04 |
2020-08-12 | 6.75 | 6.1 | 6.33 | 6.17 | 158400.0 | 6.17 |
2020-08-11 | 7.35 | 6.3 | 7.02 | 6.32 | 280200.0 | 6.32 |
2020-08-10 | 7.25 | 6.45 | 6.49 | 7.06 | 253300.0 | 7.06 |
2020-08-07 | 6.67 | 6.28 | 6.52 | 6.36 | 193000.0 | 6.36 |
2020-08-06 | 6.74 | 6.13 | 6.3 | 6.6 | 161600.0 | 6.6 |
2020-08-05 | 6.43 | 6.12 | 6.43 | 6.31 | 119500.0 | 6.31 |
2020-08-04 | 6.47 | 5.98 | 6.11 | 6.4 | 104300.0 | 6.4 |
2020-08-03 | 6.3 | 5.77 | 5.98 | 6.13 | 86000.0 | 6.13 |
2020-07-31 | 6.08 | 5.67 | 5.96 | 5.87 | 266100.0 | 5.87 |
2020-07-30 | 6.17 | 5.51 | 5.59 | 5.83 | 371100.0 | 5.83 |
2020-07-29 | 6.15 | 5.61 | 5.86 | 5.72 | 208200.0 | 5.72 |
2020-07-28 | 5.97 | 5.45 | 5.49 | 5.87 | 231000.0 | 5.87 |
2020-07-27 | 6.32 | 5.43 | 6.15 | 5.53 | 393900.0 | 5.53 |
2020-07-24 | 8.32 | 6.03 | 6.43 | 6.23 | 4487800.0 | 6.23 |
2020-07-23 | 6.62 | 5.94 | 6.04 | 5.96 | 245900.0 | 5.96 |
2020-07-22 | 6.43 | 6.01 | 6.35 | 6.26 | 176100.0 | 6.26 |
2020-07-21 | 6.97 | 5.8 | 5.86 | 6.45 | 675300.0 | 6.45 |
2020-07-20 | 5.97 | 5.38 | 5.58 | 5.86 | 245800.0 | 5.86 |
2020-07-17 | 5.59 | 4.95 | 4.95 | 5.51 | 472100.0 | 5.51 |
2020-07-16 | 5.13 | 4.66 | 5.0 | 4.94 | 173200.0 | 4.94 |
2020-07-15 | 5.22 | 4.7 | 4.74 | 5.02 | 556700.0 | 5.02 |
2020-07-14 | 4.75 | 4.51 | 4.61 | 4.71 | 143400.0 | 4.71 |
2020-07-13 | 5.25 | 4.51 | 5.25 | 4.67 | 701400.0 | 4.67 |
2020-07-10 | 5.4 | 5.05 | 5.25 | 5.17 | 303200.0 | 5.17 |
2020-07-09 | 5.65 | 5.08 | 5.2 | 5.21 | 385100.0 | 5.21 |
2020-07-08 | 5.7 | 5.11 | 5.43 | 5.19 | 259700.0 | 5.19 |
2020-07-07 | 6.34 | 5.45 | 5.83 | 5.53 | 419000.0 | 5.53 |
2020-07-06 | 6.8 | 5.62 | 6.38 | 6.36 | 1220200.0 | 6.36 |
2020-07-02 | 6.64 | 4.77 | 5.1 | 6.14 | 5352500.0 | 6.14 |
2020-07-01 | 4.84 | 4.31 | 4.76 | 4.41 | 627400.0 | 4.41 |
2020-06-30 | 4.95 | 4.35 | 4.95 | 4.65 | 226700.0 | 4.65 |
2020-06-29 | 5.18 | 4.36 | 4.81 | 4.8 | 687600.0 | 4.8 |
2020-06-26 | 5.3 | 4.58 | 5.3 | 4.73 | 408800.0 | 4.73 |
2020-06-25 | 5.65 | 5.09 | 5.15 | 5.36 | 417300.0 | 5.36 |
2020-06-24 | 5.44 | 5.1 | 5.27 | 5.13 | 40400.0 | 5.13 |
2020-06-23 | 5.46 | 5.12 | 5.12 | 5.33 | 85300.0 | 5.33 |
2020-06-22 | 5.25 | 5.01 | 5.01 | 5.11 | 64400.0 | 5.11 |
2020-06-19 | 5.31 | 5.05 | 5.22 | 5.05 | 56500.0 | 5.05 |
2020-06-18 | 5.44 | 5.15 | 5.25 | 5.16 | 67000.0 | 5.16 |
2020-06-17 | 5.45 | 5.21 | 5.45 | 5.26 | 45700.0 | 5.26 |
2020-06-16 | 5.56 | 5.29 | 5.33 | 5.35 | 34600.0 | 5.35 |
2020-06-15 | 5.53 | 5.11 | 5.23 | 5.34 | 27800.0 | 5.34 |
2020-06-12 | 5.37 | 5.0 | 5.33 | 5.2 | 33600.0 | 5.2 |
2020-06-11 | 5.25 | 5.0 | 5.25 | 5.0 | 83600.0 | 5.0 |
2020-06-10 | 5.74 | 5.46 | 5.7 | 5.61 | 70800.0 | 5.61 |
2020-06-09 | 5.9 | 5.54 | 5.9 | 5.75 | 54800.0 | 5.75 |
2020-06-08 | 5.87 | 5.41 | 5.74 | 5.87 | 105700.0 | 5.87 |
2020-06-05 | 5.75 | 5.15 | 5.19 | 5.54 | 146900.0 | 5.54 |
2020-06-04 | 5.24 | 5.03 | 5.18 | 5.19 | 54700.0 | 5.19 |
2020-06-03 | 5.29 | 5.05 | 5.08 | 5.21 | 74400.0 | 5.21 |
2020-06-02 | 5.32 | 4.99 | 5.0 | 5.03 | 48100.0 | 5.03 |
2020-06-01 | 5.13 | 4.89 | 5.01 | 5.02 | 26300.0 | 5.02 |
2020-05-29 | 5.16 | 4.94 | 5.16 | 5.0 | 50000.0 | 5.0 |
2020-05-28 | 5.31 | 5.08 | 5.13 | 5.09 | 30000.0 | 5.09 |
2020-05-27 | 5.3 | 4.95 | 5.25 | 5.18 | 47300.0 | 5.18 |
2020-05-26 | 5.36 | 5.07 | 5.36 | 5.15 | 35000.0 | 5.15 |
2020-05-22 | 5.28 | 4.85 | 5.05 | 5.06 | 44300.0 | 5.06 |
2020-05-21 | 5.2 | 5.01 | 5.17 | 5.03 | 48800.0 | 5.03 |
2020-05-20 | 5.54 | 5.04 | 5.46 | 5.16 | 84200.0 | 5.16 |
2020-05-19 | 5.6 | 4.76 | 4.99 | 5.54 | 207100.0 | 5.54 |
2020-05-18 | 5.13 | 4.75 | 4.75 | 4.92 | 126000.0 | 4.92 |
2020-05-15 | 4.8 | 4.51 | 4.8 | 4.7 | 79600.0 | 4.7 |
2020-05-14 | 4.8 | 4.45 | 4.75 | 4.75 | 84200.0 | 4.75 |
2020-05-13 | 6.2 | 4.52 | 4.66 | 4.79 | 803500.0 | 4.79 |
2020-05-12 | 5.08 | 4.6 | 4.82 | 4.6 | 72300.0 | 4.6 |
2020-05-11 | 5.18 | 4.85 | 5.17 | 4.85 | 75100.0 | 4.85 |
2020-05-08 | 5.2 | 4.96 | 4.96 | 5.05 | 30900.0 | 5.05 |
2020-05-07 | 5.17 | 4.98 | 5.05 | 4.98 | 43500.0 | 4.98 |
2020-05-06 | 5.22 | 5.0 | 5.14 | 5.15 | 29700.0 | 5.15 |
2020-05-05 | 5.33 | 5.05 | 5.27 | 5.2 | 27900.0 | 5.2 |
2020-05-04 | 5.18 | 5.04 | 5.14 | 5.18 | 29600.0 | 5.18 |
2020-05-01 | 5.52 | 5.11 | 5.41 | 5.15 | 68900.0 | 5.15 |
2020-04-30 | 5.79 | 5.44 | 5.79 | 5.56 | 53300.0 | 5.56 |
2020-04-29 | 5.8 | 5.41 | 5.54 | 5.8 | 66000.0 | 5.8 |
2020-04-28 | 5.78 | 5.14 | 5.78 | 5.44 | 78000.0 | 5.44 |
2020-04-27 | 6.44 | 5.39 | 6.0 | 5.58 | 267400.0 | 5.58 |
2020-04-24 | 5.95 | 4.71 | 5.8 | 5.0 | 212900.0 | 5.0 |
2020-04-23 | 6.67 | 5.81 | 6.6 | 5.89 | 166900.0 | 5.89 |
2020-04-22 | 6.37 | 5.83 | 5.93 | 5.95 | 158900.0 | 5.95 |
2020-04-21 | 6.0 | 5.61 | 5.71 | 5.84 | 22400.0 | 5.84 |
2020-04-20 | 6.03 | 5.69 | 5.69 | 5.94 | 19900.0 | 5.94 |
2020-04-17 | 6.12 | 5.76 | 5.81 | 5.83 | 124400.0 | 5.83 |
2020-04-16 | 5.9 | 5.4 | 5.59 | 5.71 | 81400.0 | 5.71 |
2020-04-15 | 6.19 | 4.94 | 5.41 | 5.42 | 164700.0 | 5.42 |
2020-04-14 | 5.0 | 4.56 | 4.82 | 4.81 | 22100.0 | 4.81 |
2020-04-13 | 4.99 | 4.54 | 4.99 | 4.82 | 38100.0 | 4.82 |
2020-04-09 | 5.19 | 4.17 | 5.08 | 4.67 | 85500.0 | 4.67 |
2020-04-08 | 5.16 | 4.54 | 4.94 | 5.07 | 30200.0 | 5.07 |
2020-04-07 | 5.27 | 4.61 | 4.61 | 4.93 | 18900.0 | 4.93 |
2020-04-06 | 4.99 | 4.55 | 4.9 | 4.6 | 18400.0 | 4.6 |
2020-04-03 | 4.75 | 4.3 | 4.74 | 4.5 | 69200.0 | 4.5 |
2020-04-02 | 5.16 | 4.75 | 5.05 | 4.89 | 35500.0 | 4.89 |
2020-04-01 | 5.29 | 4.59 | 5.2 | 5.02 | 36800.0 | 5.02 |
2020-03-31 | 6.0 | 5.1 | 5.23 | 5.18 | 54800.0 | 5.18 |
2020-03-30 | 5.59 | 5.04 | 5.49 | 5.36 | 25500.0 | 5.36 |
2020-03-27 | 5.59 | 5.1 | 5.2 | 5.35 | 16400.0 | 5.35 |
2020-03-26 | 5.68 | 5.0 | 5.41 | 5.32 | 44600.0 | 5.32 |
2020-03-25 | 5.86 | 5.22 | 5.34 | 5.62 | 37100.0 | 5.62 |
2020-03-24 | 5.6 | 5.02 | 5.24 | 5.35 | 53800.0 | 5.35 |
2020-03-23 | 5.45 | 5.12 | 5.37 | 5.19 | 10100.0 | 5.19 |
2020-03-20 | 5.89 | 5.01 | 5.8 | 5.5 | 53200.0 | 5.5 |
2020-03-19 | 6.5 | 4.66 | 5.48 | 5.57 | 70800.0 | 5.57 |
2020-03-18 | 6.13 | 5.0 | 5.46 | 5.28 | 64500.0 | 5.28 |
2020-03-17 | 6.4 | 5.88 | 5.9 | 6.03 | 26600.0 | 6.03 |
2020-03-16 | 7.15 | 5.54 | 7.15 | 5.84 | 87600.0 | 5.84 |
2020-03-13 | 7.2 | 5.77 | 7.0 | 6.48 | 64400.0 | 6.48 |
2020-03-12 | 7.0 | 4.32 | 6.0 | 6.26 | 114900.0 | 6.26 |
2020-03-11 | 7.18 | 6.21 | 6.8 | 6.46 | 69100.0 | 6.46 |
2020-03-10 | 7.24 | 6.35 | 6.61 | 6.65 | 56100.0 | 6.65 |
2020-03-09 | 6.79 | 5.91 | 6.51 | 6.59 | 109400.0 | 6.59 |
2020-03-06 | 7.65 | 6.45 | 7.44 | 7.07 | 91000.0 | 7.07 |
2020-03-05 | 8.14 | 7.42 | 7.9 | 7.59 | 29700.0 | 7.59 |
2020-03-04 | 8.24 | 7.9 | 8.0 | 8.0 | 16700.0 | 8.0 |
2020-03-03 | 8.51 | 7.65 | 8.22 | 7.84 | 39800.0 | 7.84 |
2020-03-02 | 9.12 | 7.85 | 8.1 | 8.16 | 50600.0 | 8.16 |
2020-02-28 | 8.51 | 7.55 | 8.01 | 8.22 | 37100.0 | 8.22 |
2020-02-27 | 8.94 | 8.24 | 8.81 | 8.35 | 59100.0 | 8.35 |
2020-02-26 | 10.03 | 8.81 | 9.67 | 9.08 | 52700.0 | 9.08 |
2020-02-25 | 10.78 | 9.59 | 10.19 | 9.79 | 54600.0 | 9.79 |
2020-02-24 | 10.5 | 9.77 | 10.5 | 10.1 | 53500.0 | 10.1 |
2020-02-21 | 11.0 | 10.33 | 10.38 | 10.55 | 106000.0 | 10.55 |
2020-02-20 | 10.37 | 9.08 | 9.08 | 10.29 | 149700.0 | 10.29 |
2020-02-19 | 9.35 | 8.87 | 9.08 | 9.09 | 43300.0 | 9.09 |
2020-02-18 | 9.1 | 8.57 | 8.98 | 8.95 | 38700.0 | 8.95 |