Ikonics Corporationのデータ
- Home
- Ikonics Corporationの株価データ
Ikonics Corporationの基本情報
名前 |
Ikonics Corporation |
ティッカー |
IKNX |
国 |
United States |
上場年 |
nan |
セクター |
Miscellaneous |
Ikonics Corporationの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
14.5 |
11.31 |
11.77 |
13.74 |
181800.0 |
13.74 |
2021-02-12 |
11.95 |
10.64 |
11.11 |
11.8 |
81200.0 |
11.8 |
2021-02-11 |
12.42 |
10.48 |
11.72 |
10.96 |
82200.0 |
10.96 |
2021-02-10 |
12.98 |
11.07 |
11.75 |
11.5 |
99000.0 |
11.5 |
2021-02-09 |
11.44 |
10.04 |
10.11 |
11.05 |
71200.0 |
11.05 |
2021-02-08 |
10.38 |
10.0 |
10.22 |
10.03 |
16400.0 |
10.03 |
2021-02-05 |
10.35 |
10.2 |
10.22 |
10.22 |
10000.0 |
10.22 |
2021-02-04 |
10.71 |
10.14 |
10.46 |
10.29 |
14400.0 |
10.29 |
2021-02-03 |
10.68 |
9.85 |
9.85 |
10.6 |
5300.0 |
10.6 |
2021-02-02 |
10.2 |
9.77 |
10.2 |
10.05 |
9600.0 |
10.05 |
2021-02-01 |
10.31 |
9.65 |
10.05 |
9.99 |
21900.0 |
9.99 |
2021-01-29 |
10.67 |
9.72 |
10.42 |
9.8 |
21400.0 |
9.8 |
2021-01-28 |
10.25 |
9.73 |
10.23 |
9.77 |
15900.0 |
9.77 |
2021-01-27 |
11.59 |
9.16 |
11.01 |
9.16 |
85900.0 |
9.16 |
2021-01-26 |
11.82 |
11.25 |
11.68 |
11.59 |
6200.0 |
11.59 |
2021-01-25 |
11.98 |
10.75 |
10.75 |
11.69 |
40100.0 |
11.69 |
2021-01-22 |
11.03 |
10.65 |
11.03 |
10.87 |
10200.0 |
10.87 |
2021-01-21 |
11.49 |
10.92 |
11.49 |
10.95 |
21800.0 |
10.95 |
2021-01-20 |
11.99 |
10.57 |
11.3 |
11.6 |
80000.0 |
11.6 |
2021-01-19 |
11.92 |
10.53 |
11.92 |
11.1 |
71900.0 |
11.1 |
2021-01-15 |
16.0 |
10.7 |
11.49 |
11.13 |
472400.0 |
11.13 |
2021-01-14 |
11.05 |
10.34 |
11.05 |
10.4 |
8800.0 |
10.4 |
2021-01-13 |
11.25 |
9.7 |
9.7 |
11.0 |
39500.0 |
11.0 |
2021-01-12 |
10.0 |
9.56 |
9.7 |
9.85 |
3600.0 |
9.85 |
2021-01-11 |
9.98 |
8.8 |
9.7 |
9.98 |
6200.0 |
9.98 |
2021-01-08 |
10.0 |
9.0 |
9.68 |
9.67 |
6600.0 |
9.67 |
2021-01-07 |
10.3 |
9.58 |
9.64 |
10.0 |
18400.0 |
10.0 |
2021-01-06 |
9.65 |
8.65 |
8.65 |
9.45 |
18900.0 |
9.45 |
2021-01-05 |
10.6 |
8.5 |
8.7 |
8.61 |
20300.0 |
8.61 |
2021-01-04 |
10.49 |
8.64 |
10.49 |
9.67 |
27900.0 |
9.67 |
2020-12-31 |
11.81 |
9.67 |
10.82 |
9.97 |
59600.0 |
9.97 |
2020-12-30 |
13.39 |
8.1 |
8.74 |
10.35 |
237800.0 |
10.35 |
2020-12-29 |
7.6 |
6.82 |
6.83 |
7.6 |
27000.0 |
7.6 |
2020-12-28 |
6.77 |
6.5 |
6.5 |
6.76 |
3700.0 |
6.76 |
2020-12-24 |
6.53 |
6.44 |
6.45 |
6.48 |
2400.0 |
6.48 |
2020-12-23 |
6.75 |
6.43 |
6.43 |
6.45 |
1000.0 |
6.45 |
2020-12-22 |
6.75 |
6.31 |
6.31 |
6.75 |
2800.0 |
6.75 |
2020-12-21 |
6.53 |
6.44 |
6.47 |
6.51 |
2800.0 |
6.51 |
2020-12-18 |
6.64 |
6.42 |
6.44 |
6.42 |
3200.0 |
6.42 |
2020-12-17 |
6.7 |
6.4 |
6.66 |
6.43 |
13000.0 |
6.43 |
2020-12-16 |
6.5 |
6.0 |
6.24 |
6.5 |
11400.0 |
6.5 |
2020-12-15 |
6.19 |
5.51 |
5.85 |
6.19 |
18000.0 |
6.19 |
2020-12-14 |
6.15 |
5.83 |
6.07 |
6.13 |
5000.0 |
6.13 |
2020-12-11 |
6.25 |
6.0 |
6.05 |
6.25 |
4100.0 |
6.25 |
2020-12-10 |
6.11 |
6.11 |
6.11 |
6.11 |
100.0 |
6.11 |
2020-12-09 |
6.2 |
6.0 |
6.19 |
6.11 |
4300.0 |
6.11 |
2020-12-08 |
6.25 |
6.1 |
6.11 |
6.25 |
3600.0 |
6.25 |
2020-12-07 |
6.29 |
5.95 |
6.26 |
6.23 |
3500.0 |
6.23 |
2020-12-04 |
6.01 |
5.79 |
5.83 |
5.9 |
15900.0 |
5.9 |
2020-12-03 |
5.79 |
5.37 |
5.76 |
5.76 |
8300.0 |
5.76 |
2020-12-02 |
5.67 |
5.21 |
5.21 |
5.67 |
8200.0 |
5.67 |
2020-12-01 |
5.44 |
5.16 |
5.44 |
5.16 |
1500.0 |
5.16 |
2020-11-30 |
5.4 |
5.1 |
5.23 |
5.1 |
3700.0 |
5.1 |
2020-11-27 |
5.31 |
5.31 |
5.31 |
5.31 |
100.0 |
5.31 |
2020-11-25 |
5.48 |
5.22 |
5.47 |
5.31 |
1500.0 |
5.31 |
2020-11-24 |
5.41 |
5.13 |
5.13 |
5.41 |
2000.0 |
5.41 |
2020-11-23 |
5.45 |
5.15 |
5.45 |
5.45 |
2700.0 |
5.45 |
2020-11-20 |
5.43 |
5.1 |
5.25 |
5.26 |
23100.0 |
5.26 |
2020-11-19 |
5.22 |
4.96 |
4.96 |
5.15 |
4200.0 |
5.15 |
2020-11-18 |
5.4 |
5.05 |
5.11 |
5.12 |
10800.0 |
5.12 |
2020-11-17 |
5.03 |
4.92 |
4.97 |
5.01 |
13700.0 |
5.01 |
2020-11-16 |
4.87 |
4.87 |
4.87 |
4.87 |
0.0 |
4.87 |
2020-11-13 |
5.08 |
4.75 |
5.08 |
4.87 |
2700.0 |
4.87 |
2020-11-12 |
5.13 |
4.77 |
5.13 |
4.98 |
4600.0 |
4.98 |
2020-11-11 |
4.9 |
4.68 |
4.75 |
4.8 |
6600.0 |
4.8 |
2020-11-10 |
4.7 |
4.56 |
4.56 |
4.64 |
1400.0 |
4.64 |
2020-11-09 |
4.61 |
4.18 |
4.18 |
4.49 |
12400.0 |
4.49 |
2020-11-06 |
4.18 |
4.18 |
4.18 |
4.18 |
0.0 |
4.18 |
2020-11-05 |
4.36 |
4.1 |
4.27 |
4.18 |
7800.0 |
4.18 |
2020-11-04 |
4.08 |
3.82 |
3.82 |
4.06 |
1300.0 |
4.06 |
2020-11-03 |
4.04 |
3.87 |
3.9 |
3.97 |
14900.0 |
3.97 |
2020-11-02 |
4.28 |
3.91 |
4.28 |
3.91 |
5800.0 |
3.91 |
2020-10-30 |
4.79 |
4.5 |
4.5 |
4.57 |
8800.0 |
4.57 |
2020-10-29 |
5.39 |
4.37 |
4.97 |
4.38 |
111700.0 |
4.38 |
2020-10-28 |
4.98 |
4.22 |
4.22 |
4.9 |
51600.0 |
4.9 |
2020-10-27 |
4.58 |
4.07 |
4.12 |
4.16 |
56500.0 |
4.16 |
2020-10-26 |
4.29 |
3.92 |
4.24 |
4.09 |
28200.0 |
4.09 |
2020-10-23 |
4.58 |
4.24 |
4.4 |
4.47 |
9800.0 |
4.47 |
2020-10-22 |
4.69 |
4.0 |
4.13 |
4.4 |
104400.0 |
4.4 |
2020-10-21 |
4.1 |
3.6 |
3.6 |
3.97 |
40000.0 |
3.97 |
2020-10-20 |
3.96 |
3.48 |
3.71 |
3.69 |
56100.0 |
3.69 |
2020-10-19 |
4.0 |
3.34 |
3.57 |
3.55 |
58900.0 |
3.55 |
2020-10-16 |
3.45 |
3.38 |
3.4 |
3.44 |
4800.0 |
3.44 |
2020-10-15 |
3.5 |
3.33 |
3.5 |
3.36 |
20900.0 |
3.36 |
2020-10-14 |
3.46 |
3.41 |
3.41 |
3.45 |
8900.0 |
3.45 |
2020-10-13 |
3.49 |
3.41 |
3.41 |
3.43 |
8800.0 |
3.43 |
2020-10-12 |
3.65 |
3.41 |
3.59 |
3.46 |
11400.0 |
3.46 |
2020-10-09 |
3.59 |
3.41 |
3.54 |
3.46 |
6600.0 |
3.46 |
2020-10-08 |
3.63 |
3.38 |
3.52 |
3.55 |
12100.0 |
3.55 |
2020-10-07 |
3.8 |
3.46 |
3.8 |
3.53 |
27100.0 |
3.53 |
2020-10-06 |
4.1 |
3.4 |
3.44 |
3.8 |
208500.0 |
3.8 |
2020-10-05 |
3.57 |
3.32 |
3.33 |
3.34 |
13000.0 |
3.34 |
2020-10-02 |
3.5 |
3.32 |
3.45 |
3.48 |
2400.0 |
3.48 |
2020-10-01 |
3.42 |
3.31 |
3.39 |
3.41 |
4700.0 |
3.41 |
2020-09-30 |
3.59 |
3.38 |
3.59 |
3.57 |
8600.0 |
3.57 |
2020-09-29 |
3.75 |
3.32 |
3.5 |
3.52 |
11600.0 |
3.52 |
2020-09-28 |
3.47 |
3.25 |
3.4 |
3.47 |
4500.0 |
3.47 |
2020-09-25 |
3.33 |
3.3 |
3.31 |
3.33 |
2500.0 |
3.33 |
2020-09-24 |
3.48 |
3.31 |
3.33 |
3.41 |
3100.0 |
3.41 |
2020-09-23 |
3.6 |
3.29 |
3.32 |
3.35 |
5400.0 |
3.35 |
2020-09-22 |
3.65 |
3.3 |
3.51 |
3.34 |
11700.0 |
3.34 |
2020-09-21 |
3.35 |
3.28 |
3.3 |
3.35 |
3000.0 |
3.35 |
2020-09-18 |
3.48 |
3.31 |
3.31 |
3.45 |
3300.0 |
3.45 |
2020-09-17 |
3.37 |
3.26 |
3.32 |
3.37 |
1400.0 |
3.37 |
2020-09-16 |
3.33 |
3.33 |
3.33 |
3.33 |
1000.0 |
3.33 |
2020-09-15 |
3.49 |
3.34 |
3.39 |
3.49 |
2200.0 |
3.49 |
2020-09-14 |
3.66 |
3.36 |
3.37 |
3.54 |
2300.0 |
3.54 |
2020-09-11 |
3.67 |
3.46 |
3.58 |
3.51 |
2800.0 |
3.51 |
2020-09-10 |
3.78 |
3.48 |
3.75 |
3.56 |
7000.0 |
3.56 |
2020-09-09 |
3.58 |
3.43 |
3.55 |
3.43 |
6300.0 |
3.43 |
2020-09-08 |
3.97 |
3.5 |
3.72 |
3.69 |
19400.0 |
3.69 |
2020-09-04 |
4.0 |
3.5 |
3.96 |
3.51 |
39800.0 |
3.51 |
2020-09-03 |
4.38 |
3.2 |
3.34 |
3.96 |
89200.0 |
3.96 |
2020-09-02 |
3.21 |
3.19 |
3.21 |
3.19 |
1600.0 |
3.19 |
2020-09-01 |
3.27 |
3.19 |
3.19 |
3.25 |
1100.0 |
3.25 |
2020-08-31 |
3.34 |
3.34 |
3.34 |
3.34 |
300.0 |
3.34 |
2020-08-28 |
3.51 |
3.26 |
3.26 |
3.5 |
1600.0 |
3.5 |
2020-08-27 |
3.31 |
3.31 |
3.31 |
3.31 |
0.0 |
3.31 |
2020-08-26 |
3.34 |
3.25 |
3.34 |
3.31 |
5100.0 |
3.31 |
2020-08-25 |
3.27 |
3.25 |
3.27 |
3.25 |
500.0 |
3.25 |
2020-08-24 |
3.56 |
3.25 |
3.56 |
3.29 |
14600.0 |
3.29 |
2020-08-21 |
3.39 |
3.39 |
3.39 |
3.39 |
0.0 |
3.39 |
2020-08-20 |
3.52 |
3.37 |
3.46 |
3.39 |
6700.0 |
3.39 |
2020-08-19 |
3.83 |
3.52 |
3.73 |
3.59 |
8500.0 |
3.59 |
2020-08-18 |
3.85 |
3.85 |
3.85 |
3.85 |
200.0 |
3.85 |
2020-08-17 |
3.85 |
3.85 |
3.85 |
3.85 |
0.0 |
3.85 |
2020-08-14 |
3.85 |
3.85 |
3.85 |
3.85 |
300.0 |
3.85 |
2020-08-13 |
4.03 |
3.81 |
3.91 |
3.81 |
2600.0 |
3.81 |
2020-08-12 |
3.92 |
3.8 |
3.87 |
3.8 |
3600.0 |
3.8 |
2020-08-11 |
4.11 |
3.87 |
3.99 |
3.92 |
2600.0 |
3.92 |
2020-08-10 |
4.11 |
3.74 |
3.87 |
3.85 |
38700.0 |
3.85 |
2020-08-07 |
3.75 |
3.75 |
3.75 |
3.75 |
5100.0 |
3.75 |
2020-08-06 |
3.9 |
3.72 |
3.87 |
3.72 |
3200.0 |
3.72 |
2020-08-05 |
3.94 |
3.74 |
3.94 |
3.85 |
4600.0 |
3.85 |
2020-08-04 |
3.77 |
3.56 |
3.77 |
3.56 |
300.0 |
3.56 |
2020-08-03 |
3.63 |
3.53 |
3.53 |
3.63 |
3000.0 |
3.63 |
2020-07-31 |
3.67 |
3.35 |
3.35 |
3.55 |
11700.0 |
3.55 |
2020-07-30 |
4.1 |
3.58 |
4.1 |
3.61 |
7200.0 |
3.61 |
2020-07-29 |
4.09 |
3.98 |
4.09 |
3.98 |
700.0 |
3.98 |
2020-07-28 |
4.15 |
3.74 |
3.87 |
4.08 |
12200.0 |
4.08 |
2020-07-27 |
4.18 |
3.72 |
3.96 |
3.88 |
9500.0 |
3.88 |
2020-07-24 |
3.92 |
3.7 |
3.92 |
3.7 |
3300.0 |
3.7 |
2020-07-23 |
3.8 |
3.66 |
3.67 |
3.79 |
3800.0 |
3.79 |
2020-07-22 |
3.76 |
3.44 |
3.44 |
3.76 |
18400.0 |
3.76 |
2020-07-21 |
3.53 |
3.38 |
3.38 |
3.52 |
7700.0 |
3.52 |
2020-07-20 |
3.4 |
3.37 |
3.39 |
3.38 |
1500.0 |
3.38 |
2020-07-17 |
3.44 |
3.4 |
3.4 |
3.4 |
3000.0 |
3.4 |
2020-07-16 |
3.44 |
3.3 |
3.3 |
3.4 |
5400.0 |
3.4 |
2020-07-15 |
3.38 |
3.31 |
3.38 |
3.31 |
900.0 |
3.31 |
2020-07-14 |
3.26 |
3.2 |
3.25 |
3.22 |
7100.0 |
3.22 |
2020-07-13 |
3.39 |
3.2 |
3.38 |
3.3 |
9500.0 |
3.3 |
2020-07-10 |
3.57 |
3.13 |
3.13 |
3.25 |
17600.0 |
3.25 |
2020-07-09 |
3.4 |
3.12 |
3.28 |
3.34 |
9100.0 |
3.34 |
2020-07-08 |
3.46 |
3.16 |
3.46 |
3.24 |
15500.0 |
3.24 |
2020-07-07 |
3.64 |
3.31 |
3.64 |
3.31 |
11000.0 |
3.31 |
2020-07-06 |
3.68 |
3.54 |
3.62 |
3.54 |
4800.0 |
3.54 |
2020-07-02 |
3.62 |
3.39 |
3.51 |
3.41 |
9400.0 |
3.41 |
2020-07-01 |
3.55 |
3.12 |
3.45 |
3.45 |
34200.0 |
3.45 |
2020-06-30 |
4.18 |
3.36 |
3.94 |
3.45 |
41600.0 |
3.45 |
2020-06-29 |
4.59 |
4.09 |
4.13 |
4.2 |
49400.0 |
4.2 |
2020-06-26 |
4.4 |
3.86 |
4.3 |
4.05 |
20700.0 |
4.05 |
2020-06-25 |
4.44 |
3.72 |
3.72 |
4.17 |
10300.0 |
4.17 |
2020-06-24 |
4.2 |
3.82 |
4.01 |
3.82 |
26600.0 |
3.82 |
2020-06-23 |
4.08 |
3.7 |
3.81 |
3.9 |
8900.0 |
3.9 |
2020-06-22 |
4.47 |
3.76 |
4.06 |
3.98 |
16800.0 |
3.98 |
2020-06-19 |
4.22 |
3.7 |
4.1 |
3.73 |
37600.0 |
3.73 |
2020-06-18 |
4.8 |
3.79 |
4.8 |
4.19 |
28000.0 |
4.19 |
2020-06-17 |
5.5 |
3.75 |
5.27 |
4.94 |
233100.0 |
4.94 |
2020-06-16 |
4.29 |
3.29 |
3.3 |
3.75 |
120100.0 |
3.75 |
2020-06-15 |
3.47 |
3.19 |
3.25 |
3.23 |
32300.0 |
3.23 |
2020-06-12 |
3.32 |
3.1 |
3.25 |
3.15 |
15200.0 |
3.15 |
2020-06-11 |
3.39 |
3.25 |
3.38 |
3.31 |
3700.0 |
3.31 |
2020-06-10 |
3.53 |
3.49 |
3.53 |
3.49 |
900.0 |
3.49 |
2020-06-09 |
3.94 |
3.35 |
3.7 |
3.35 |
10600.0 |
3.35 |
2020-06-08 |
4.08 |
3.38 |
3.64 |
3.87 |
23600.0 |
3.87 |
2020-06-05 |
3.62 |
3.44 |
3.44 |
3.44 |
4700.0 |
3.44 |
2020-06-04 |
3.29 |
3.29 |
3.29 |
3.29 |
0.0 |
3.29 |
2020-06-03 |
3.29 |
3.29 |
3.29 |
3.29 |
500.0 |
3.29 |
2020-06-02 |
3.47 |
3.22 |
3.47 |
3.22 |
2900.0 |
3.22 |
2020-06-01 |
3.3 |
3.2 |
3.21 |
3.2 |
1800.0 |
3.2 |
2020-05-29 |
3.41 |
3.22 |
3.41 |
3.38 |
2600.0 |
3.38 |
2020-05-28 |
3.43 |
3.16 |
3.22 |
3.4 |
2500.0 |
3.4 |
2020-05-27 |
3.48 |
3.21 |
3.21 |
3.22 |
9400.0 |
3.22 |
2020-05-26 |
3.25 |
3.16 |
3.21 |
3.25 |
2000.0 |
3.25 |
2020-05-22 |
3.28 |
3.1 |
3.1 |
3.1 |
11500.0 |
3.1 |
2020-05-21 |
3.29 |
3.1 |
3.29 |
3.1 |
2700.0 |
3.1 |
2020-05-20 |
3.26 |
3.11 |
3.15 |
3.12 |
4500.0 |
3.12 |
2020-05-19 |
3.22 |
3.16 |
3.22 |
3.22 |
1200.0 |
3.22 |
2020-05-18 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 |
3.25 |
2020-05-15 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 |
3.25 |
2020-05-14 |
3.25 |
3.25 |
3.25 |
3.25 |
200.0 |
3.25 |
2020-05-13 |
3.35 |
3.29 |
3.29 |
3.35 |
600.0 |
3.35 |
2020-05-12 |
3.32 |
3.32 |
3.32 |
3.32 |
0.0 |
3.32 |
2020-05-11 |
3.53 |
3.32 |
3.51 |
3.32 |
1700.0 |
3.32 |
2020-05-08 |
3.7 |
3.06 |
3.4 |
3.32 |
16100.0 |
3.32 |
2020-05-07 |
3.47 |
3.47 |
3.47 |
3.47 |
0.0 |
3.47 |
2020-05-06 |
3.52 |
3.47 |
3.52 |
3.47 |
700.0 |
3.47 |
2020-05-05 |
3.59 |
3.47 |
3.47 |
3.59 |
300.0 |
3.59 |
2020-05-04 |
3.5 |
3.5 |
3.5 |
3.5 |
0.0 |
3.5 |
2020-05-01 |
3.52 |
3.4 |
3.47 |
3.5 |
6100.0 |
3.5 |
2020-04-30 |
3.6 |
3.45 |
3.6 |
3.6 |
7500.0 |
3.6 |
2020-04-29 |
3.45 |
3.45 |
3.45 |
3.45 |
300.0 |
3.45 |
2020-04-28 |
3.46 |
3.46 |
3.46 |
3.46 |
500.0 |
3.46 |
2020-04-27 |
3.6 |
3.37 |
3.6 |
3.44 |
1100.0 |
3.44 |
2020-04-24 |
3.31 |
3.31 |
3.31 |
3.31 |
0.0 |
3.31 |
2020-04-23 |
3.88 |
3.31 |
3.63 |
3.31 |
3500.0 |
3.31 |
2020-04-22 |
3.48 |
3.48 |
3.48 |
3.48 |
200.0 |
3.48 |
2020-04-21 |
3.85 |
3.69 |
3.69 |
3.69 |
2400.0 |
3.69 |
2020-04-20 |
3.77 |
3.68 |
3.77 |
3.68 |
1200.0 |
3.68 |
2020-04-17 |
3.69 |
3.55 |
3.69 |
3.55 |
500.0 |
3.55 |
2020-04-16 |
3.75 |
3.7 |
3.75 |
3.75 |
2800.0 |
3.75 |
2020-04-15 |
4.21 |
3.4 |
3.4 |
3.69 |
7400.0 |
3.69 |
2020-04-14 |
3.4 |
3.32 |
3.4 |
3.34 |
2600.0 |
3.34 |
2020-04-13 |
3.3 |
3.25 |
3.3 |
3.3 |
900.0 |
3.3 |
2020-04-09 |
3.4 |
3.16 |
3.26 |
3.4 |
2700.0 |
3.4 |
2020-04-08 |
3.4 |
3.29 |
3.4 |
3.29 |
700.0 |
3.29 |
2020-04-07 |
3.22 |
3.22 |
3.22 |
3.22 |
0.0 |
3.22 |
2020-04-06 |
3.22 |
3.19 |
3.2 |
3.22 |
600.0 |
3.22 |
2020-04-03 |
3.17 |
3.17 |
3.17 |
3.17 |
0.0 |
3.17 |
2020-04-02 |
3.17 |
3.17 |
3.17 |
3.17 |
0.0 |
3.17 |
2020-04-01 |
3.4 |
3.17 |
3.34 |
3.17 |
2500.0 |
3.17 |
2020-03-31 |
3.28 |
3.16 |
3.16 |
3.28 |
600.0 |
3.28 |
2020-03-30 |
3.4 |
3.24 |
3.4 |
3.3 |
1600.0 |
3.3 |
2020-03-27 |
3.25 |
3.16 |
3.25 |
3.24 |
1000.0 |
3.24 |
2020-03-26 |
3.25 |
2.91 |
3.25 |
3.09 |
2600.0 |
3.09 |
2020-03-25 |
3.5 |
3.23 |
3.23 |
3.37 |
1200.0 |
3.37 |
2020-03-24 |
3.49 |
3.16 |
3.23 |
3.22 |
1300.0 |
3.22 |
2020-03-23 |
3.45 |
2.89 |
3.1 |
3.45 |
900.0 |
3.45 |
2020-03-20 |
3.97 |
3.45 |
3.47 |
3.45 |
4300.0 |
3.45 |
2020-03-19 |
3.23 |
2.87 |
3.13 |
3.23 |
13200.0 |
3.23 |
2020-03-18 |
3.33 |
2.83 |
2.9 |
3.33 |
5400.0 |
3.33 |
2020-03-17 |
3.45 |
2.93 |
3.44 |
3.0 |
14900.0 |
3.0 |
2020-03-16 |
4.2 |
3.15 |
3.73 |
3.18 |
15200.0 |
3.18 |
2020-03-13 |
3.5 |
3.15 |
3.21 |
3.47 |
5300.0 |
3.47 |
2020-03-12 |
3.9 |
3.01 |
3.88 |
3.15 |
14000.0 |
3.15 |
2020-03-11 |
3.98 |
3.61 |
3.61 |
3.98 |
6300.0 |
3.98 |
2020-03-10 |
4.04 |
3.82 |
3.82 |
4.0 |
16300.0 |
4.0 |
2020-03-09 |
4.75 |
4.21 |
4.75 |
4.21 |
10800.0 |
4.21 |
2020-03-06 |
5.03 |
5.03 |
5.03 |
5.03 |
500.0 |
5.03 |
2020-03-05 |
5.2 |
5.03 |
5.2 |
5.03 |
2000.0 |
5.03 |
2020-03-04 |
5.21 |
5.21 |
5.21 |
5.21 |
0.0 |
5.21 |
2020-03-03 |
5.3 |
5.17 |
5.3 |
5.21 |
8000.0 |
5.21 |
2020-03-02 |
5.86 |
5.17 |
5.17 |
5.17 |
12500.0 |
5.17 |
2020-02-28 |
5.17 |
5.17 |
5.17 |
5.17 |
600.0 |
5.17 |
2020-02-27 |
5.33 |
5.2 |
5.2 |
5.33 |
1200.0 |
5.33 |
2020-02-26 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 |
5.25 |
2020-02-25 |
5.25 |
5.25 |
5.25 |
5.25 |
200.0 |
5.25 |
2020-02-24 |
5.18 |
5.18 |
5.18 |
5.18 |
300.0 |
5.18 |
2020-02-21 |
5.4 |
5.21 |
5.4 |
5.21 |
700.0 |
5.21 |
2020-02-20 |
5.58 |
5.45 |
5.58 |
5.45 |
600.0 |
5.45 |
2020-02-19 |
5.77 |
5.45 |
5.58 |
5.6 |
1700.0 |
5.6 |
2020-02-18 |
5.3 |
5.3 |
5.3 |
5.3 |
200.0 |
5.3 |