名前 | Identiv Inc. Common Stock |
ティッカー | INVE |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.38 | 11.56 | 12.85 | 12.74 | 364400.0 | 12.74 |
2021-02-12 | 13.8 | 12.3 | 12.75 | 12.85 | 739500.0 | 12.85 |
2021-02-11 | 11.99 | 11.4 | 11.45 | 11.99 | 216400.0 | 11.99 |
2021-02-10 | 11.4 | 10.41 | 11.09 | 11.29 | 284100.0 | 11.29 |
2021-02-09 | 10.8 | 9.8 | 10.0 | 10.79 | 206600.0 | 10.79 |
2021-02-08 | 10.16 | 9.7 | 9.81 | 9.92 | 85900.0 | 9.92 |
2021-02-05 | 10.2 | 9.47 | 10.0 | 9.65 | 173900.0 | 9.65 |
2021-02-04 | 9.89 | 8.8 | 8.88 | 9.54 | 404900.0 | 9.54 |
2021-02-03 | 8.88 | 8.43 | 8.6 | 8.8 | 96000.0 | 8.8 |
2021-02-02 | 8.8 | 8.31 | 8.48 | 8.54 | 85300.0 | 8.54 |
2021-02-01 | 8.45 | 8.0 | 8.23 | 8.41 | 87400.0 | 8.41 |
2021-01-29 | 8.31 | 7.94 | 8.2 | 8.08 | 83000.0 | 8.08 |
2021-01-28 | 8.55 | 8.01 | 8.46 | 8.06 | 57900.0 | 8.06 |
2021-01-27 | 8.52 | 7.94 | 8.16 | 8.49 | 172100.0 | 8.49 |
2021-01-26 | 8.5 | 8.05 | 8.34 | 8.39 | 100700.0 | 8.39 |
2021-01-25 | 8.48 | 7.85 | 8.48 | 8.48 | 230100.0 | 8.48 |
2021-01-22 | 8.3 | 7.8 | 8.18 | 8.3 | 177600.0 | 8.3 |
2021-01-21 | 8.18 | 7.86 | 8.04 | 8.18 | 54700.0 | 8.18 |
2021-01-20 | 8.22 | 7.85 | 8.12 | 7.95 | 46800.0 | 7.95 |
2021-01-19 | 8.33 | 7.79 | 7.79 | 7.97 | 81700.0 | 7.97 |
2021-01-15 | 8.19 | 7.61 | 8.19 | 7.68 | 123000.0 | 7.68 |
2021-01-14 | 8.28 | 8.0 | 8.17 | 8.18 | 100500.0 | 8.18 |
2021-01-13 | 8.22 | 7.66 | 8.11 | 7.88 | 65300.0 | 7.88 |
2021-01-12 | 8.1 | 7.72 | 7.73 | 8.09 | 98100.0 | 8.09 |
2021-01-11 | 8.12 | 7.56 | 8.01 | 7.62 | 111900.0 | 7.62 |
2021-01-08 | 8.45 | 7.8 | 8.22 | 8.13 | 62600.0 | 8.13 |
2021-01-07 | 8.65 | 7.98 | 8.65 | 8.26 | 72000.0 | 8.26 |
2021-01-06 | 8.5 | 8.31 | 8.41 | 8.35 | 30500.0 | 8.35 |
2021-01-05 | 8.64 | 8.05 | 8.05 | 8.32 | 96300.0 | 8.32 |
2021-01-04 | 8.92 | 7.57 | 8.68 | 7.9 | 133200.0 | 7.9 |
2020-12-31 | 8.74 | 7.5 | 7.5 | 8.5 | 175900.0 | 8.5 |
2020-12-30 | 7.47 | 7.28 | 7.28 | 7.46 | 43200.0 | 7.46 |
2020-12-29 | 7.49 | 7.18 | 7.49 | 7.19 | 59200.0 | 7.19 |
2020-12-28 | 7.45 | 7.1 | 7.36 | 7.43 | 43900.0 | 7.43 |
2020-12-24 | 7.37 | 7.19 | 7.37 | 7.24 | 10600.0 | 7.24 |
2020-12-23 | 7.36 | 7.09 | 7.25 | 7.24 | 70800.0 | 7.24 |
2020-12-22 | 7.26 | 7.03 | 7.26 | 7.21 | 80800.0 | 7.21 |
2020-12-21 | 7.22 | 6.82 | 7.05 | 7.22 | 62500.0 | 7.22 |
2020-12-18 | 7.3 | 7.0 | 7.2 | 7.06 | 102400.0 | 7.06 |
2020-12-17 | 7.34 | 7.13 | 7.33 | 7.21 | 52100.0 | 7.21 |
2020-12-16 | 7.42 | 7.03 | 7.42 | 7.31 | 56300.0 | 7.31 |
2020-12-15 | 7.55 | 7.27 | 7.47 | 7.35 | 72500.0 | 7.35 |
2020-12-14 | 7.69 | 7.22 | 7.51 | 7.38 | 68400.0 | 7.38 |
2020-12-11 | 7.82 | 7.3 | 7.73 | 7.48 | 80400.0 | 7.48 |
2020-12-10 | 7.89 | 7.48 | 7.56 | 7.82 | 93200.0 | 7.82 |
2020-12-09 | 7.65 | 7.2 | 7.3 | 7.59 | 166100.0 | 7.59 |
2020-12-08 | 7.39 | 7.11 | 7.16 | 7.38 | 72100.0 | 7.38 |
2020-12-07 | 7.61 | 7.04 | 7.61 | 7.1 | 66600.0 | 7.1 |
2020-12-04 | 7.4 | 6.85 | 7.21 | 7.34 | 64000.0 | 7.34 |
2020-12-03 | 7.64 | 7.13 | 7.55 | 7.26 | 43300.0 | 7.26 |
2020-12-02 | 7.66 | 7.01 | 7.15 | 7.66 | 106800.0 | 7.66 |
2020-12-01 | 7.25 | 7.0 | 7.0 | 7.16 | 40000.0 | 7.16 |
2020-11-30 | 6.93 | 6.6 | 6.8 | 6.89 | 43400.0 | 6.89 |
2020-11-27 | 7.15 | 6.86 | 7.03 | 6.9 | 26700.0 | 6.9 |
2020-11-25 | 7.27 | 7.0 | 7.27 | 7.05 | 44600.0 | 7.05 |
2020-11-24 | 7.32 | 6.84 | 6.84 | 7.22 | 97100.0 | 7.22 |
2020-11-23 | 7.03 | 6.75 | 6.94 | 6.85 | 40400.0 | 6.85 |
2020-11-20 | 7.0 | 6.48 | 6.49 | 6.93 | 54600.0 | 6.93 |
2020-11-19 | 6.73 | 6.41 | 6.57 | 6.57 | 42400.0 | 6.57 |
2020-11-18 | 6.87 | 6.52 | 6.76 | 6.62 | 30800.0 | 6.62 |
2020-11-17 | 6.79 | 6.55 | 6.74 | 6.78 | 36000.0 | 6.78 |
2020-11-16 | 6.98 | 6.65 | 6.76 | 6.78 | 30500.0 | 6.78 |
2020-11-13 | 7.05 | 6.61 | 6.82 | 6.72 | 45700.0 | 6.72 |
2020-11-12 | 7.47 | 6.81 | 7.36 | 6.81 | 53800.0 | 6.81 |
2020-11-11 | 7.48 | 6.96 | 6.96 | 7.32 | 89100.0 | 7.32 |
2020-11-10 | 7.04 | 6.64 | 6.72 | 6.91 | 76600.0 | 6.91 |
2020-11-09 | 6.92 | 6.65 | 6.9 | 6.7 | 70800.0 | 6.7 |
2020-11-06 | 6.99 | 6.72 | 6.96 | 6.73 | 42800.0 | 6.73 |
2020-11-05 | 7.38 | 6.98 | 7.25 | 7.01 | 77300.0 | 7.01 |
2020-11-04 | 7.37 | 7.1 | 7.25 | 7.19 | 39600.0 | 7.19 |
2020-11-03 | 7.25 | 6.92 | 7.0 | 7.22 | 141900.0 | 7.22 |
2020-11-02 | 7.0 | 6.62 | 6.63 | 6.91 | 121800.0 | 6.91 |
2020-10-30 | 6.67 | 6.45 | 6.57 | 6.53 | 88300.0 | 6.53 |
2020-10-29 | 6.89 | 6.24 | 6.25 | 6.59 | 255600.0 | 6.59 |
2020-10-28 | 6.22 | 5.91 | 6.22 | 6.03 | 49100.0 | 6.03 |
2020-10-27 | 6.42 | 6.3 | 6.42 | 6.35 | 15300.0 | 6.35 |
2020-10-26 | 6.46 | 6.22 | 6.43 | 6.38 | 69000.0 | 6.38 |
2020-10-23 | 6.47 | 6.23 | 6.34 | 6.45 | 46500.0 | 6.45 |
2020-10-22 | 6.39 | 6.25 | 6.34 | 6.31 | 49500.0 | 6.31 |
2020-10-21 | 6.59 | 6.31 | 6.55 | 6.35 | 41400.0 | 6.35 |
2020-10-20 | 6.65 | 6.34 | 6.38 | 6.52 | 103900.0 | 6.52 |
2020-10-19 | 6.38 | 6.16 | 6.33 | 6.32 | 105100.0 | 6.32 |
2020-10-16 | 6.43 | 6.24 | 6.35 | 6.33 | 68200.0 | 6.33 |
2020-10-15 | 6.4 | 6.11 | 6.35 | 6.38 | 69500.0 | 6.38 |
2020-10-14 | 6.55 | 6.35 | 6.53 | 6.39 | 25700.0 | 6.39 |
2020-10-13 | 6.56 | 6.36 | 6.44 | 6.48 | 33800.0 | 6.48 |
2020-10-12 | 6.55 | 6.35 | 6.48 | 6.48 | 59100.0 | 6.48 |
2020-10-09 | 6.54 | 6.32 | 6.48 | 6.43 | 60300.0 | 6.43 |
2020-10-08 | 6.79 | 6.36 | 6.73 | 6.48 | 58200.0 | 6.48 |
2020-10-07 | 6.75 | 6.43 | 6.43 | 6.64 | 54700.0 | 6.64 |
2020-10-06 | 6.62 | 6.13 | 6.13 | 6.34 | 130800.0 | 6.34 |
2020-10-05 | 6.2 | 6.02 | 6.06 | 6.13 | 85600.0 | 6.13 |
2020-10-02 | 6.04 | 5.85 | 5.85 | 6.0 | 73300.0 | 6.0 |
2020-10-01 | 6.38 | 6.02 | 6.32 | 6.06 | 142300.0 | 6.06 |
2020-09-30 | 6.47 | 6.26 | 6.32 | 6.26 | 134800.0 | 6.26 |
2020-09-29 | 6.5 | 6.25 | 6.25 | 6.3 | 109800.0 | 6.3 |
2020-09-28 | 6.42 | 5.94 | 5.98 | 6.38 | 196900.0 | 6.38 |
2020-09-25 | 5.94 | 5.59 | 5.64 | 5.85 | 81500.0 | 5.85 |
2020-09-24 | 5.71 | 5.51 | 5.64 | 5.67 | 76100.0 | 5.67 |
2020-09-23 | 5.88 | 5.62 | 5.88 | 5.72 | 125900.0 | 5.72 |
2020-09-22 | 5.92 | 5.75 | 5.88 | 5.82 | 69400.0 | 5.82 |
2020-09-21 | 5.94 | 5.63 | 5.94 | 5.77 | 121700.0 | 5.77 |
2020-09-18 | 6.17 | 5.86 | 6.02 | 6.04 | 279100.0 | 6.04 |
2020-09-17 | 6.12 | 5.78 | 5.86 | 6.01 | 180100.0 | 6.01 |
2020-09-16 | 6.0 | 5.68 | 5.73 | 5.93 | 93600.0 | 5.93 |
2020-09-15 | 6.1 | 5.68 | 6.1 | 5.72 | 87600.0 | 5.72 |
2020-09-14 | 6.1 | 5.79 | 5.87 | 6.0 | 170200.0 | 6.0 |
2020-09-11 | 5.85 | 5.6 | 5.75 | 5.79 | 146300.0 | 5.79 |
2020-09-10 | 6.0 | 5.44 | 5.54 | 5.7 | 370500.0 | 5.7 |
2020-09-09 | 5.45 | 5.17 | 5.35 | 5.44 | 129300.0 | 5.44 |
2020-09-08 | 5.44 | 5.15 | 5.3 | 5.28 | 76500.0 | 5.28 |
2020-09-04 | 5.66 | 5.15 | 5.63 | 5.36 | 138300.0 | 5.36 |
2020-09-03 | 6.01 | 5.53 | 5.9 | 5.56 | 160400.0 | 5.56 |
2020-09-02 | 6.02 | 5.67 | 5.67 | 5.92 | 178300.0 | 5.92 |
2020-09-01 | 6.19 | 5.6 | 6.15 | 5.66 | 211700.0 | 5.66 |
2020-08-31 | 6.19 | 5.73 | 6.0 | 6.17 | 413700.0 | 6.17 |
2020-08-28 | 6.02 | 5.41 | 5.45 | 6.0 | 651100.0 | 6.0 |
2020-08-27 | 5.48 | 5.12 | 5.15 | 5.41 | 378000.0 | 5.41 |
2020-08-26 | 5.2 | 5.05 | 5.12 | 5.12 | 90100.0 | 5.12 |
2020-08-25 | 5.16 | 5.06 | 5.11 | 5.11 | 76600.0 | 5.11 |
2020-08-24 | 5.15 | 5.06 | 5.1 | 5.14 | 75200.0 | 5.14 |
2020-08-21 | 5.16 | 4.97 | 5.13 | 5.07 | 131500.0 | 5.07 |
2020-08-20 | 5.19 | 5.07 | 5.09 | 5.15 | 85300.0 | 5.15 |
2020-08-19 | 5.25 | 5.05 | 5.17 | 5.12 | 120900.0 | 5.12 |
2020-08-18 | 5.37 | 5.13 | 5.37 | 5.18 | 131200.0 | 5.18 |
2020-08-17 | 5.47 | 5.2 | 5.2 | 5.37 | 210000.0 | 5.37 |
2020-08-14 | 5.22 | 5.08 | 5.18 | 5.21 | 120200.0 | 5.21 |
2020-08-13 | 5.34 | 5.05 | 5.15 | 5.16 | 565400.0 | 5.16 |
2020-08-12 | 5.21 | 5.01 | 5.15 | 5.11 | 148300.0 | 5.11 |
2020-08-11 | 5.23 | 5.09 | 5.18 | 5.09 | 87600.0 | 5.09 |
2020-08-10 | 5.22 | 4.94 | 5.05 | 5.16 | 99000.0 | 5.16 |
2020-08-07 | 5.15 | 4.9 | 5.15 | 5.02 | 186600.0 | 5.02 |
2020-08-06 | 5.34 | 5.19 | 5.23 | 5.22 | 75300.0 | 5.22 |
2020-08-05 | 5.33 | 5.17 | 5.25 | 5.24 | 125900.0 | 5.24 |
2020-08-04 | 5.31 | 5.1 | 5.1 | 5.24 | 46800.0 | 5.24 |
2020-08-03 | 5.17 | 5.04 | 5.12 | 5.11 | 57200.0 | 5.11 |
2020-07-31 | 5.24 | 4.99 | 5.23 | 5.12 | 89200.0 | 5.12 |
2020-07-30 | 5.22 | 5.0 | 5.0 | 5.18 | 75200.0 | 5.18 |
2020-07-29 | 5.21 | 5.02 | 5.18 | 5.02 | 62400.0 | 5.02 |
2020-07-28 | 5.28 | 5.12 | 5.21 | 5.17 | 76600.0 | 5.17 |
2020-07-27 | 5.29 | 5.1 | 5.1 | 5.17 | 49500.0 | 5.17 |
2020-07-24 | 5.27 | 5.03 | 5.23 | 5.1 | 90900.0 | 5.1 |
2020-07-23 | 5.39 | 5.1 | 5.35 | 5.23 | 57300.0 | 5.23 |
2020-07-22 | 5.53 | 5.18 | 5.44 | 5.25 | 108000.0 | 5.25 |
2020-07-21 | 5.51 | 5.14 | 5.28 | 5.39 | 180800.0 | 5.39 |
2020-07-20 | 5.25 | 5.05 | 5.25 | 5.2 | 70600.0 | 5.2 |
2020-07-17 | 5.29 | 5.07 | 5.24 | 5.24 | 117100.0 | 5.24 |
2020-07-16 | 5.39 | 4.87 | 5.0 | 5.2 | 195300.0 | 5.2 |
2020-07-15 | 4.97 | 4.73 | 4.91 | 4.94 | 79000.0 | 4.94 |
2020-07-14 | 4.97 | 4.58 | 4.97 | 4.73 | 128000.0 | 4.73 |
2020-07-13 | 5.15 | 4.81 | 4.85 | 4.82 | 151300.0 | 4.82 |
2020-07-10 | 4.83 | 4.41 | 4.45 | 4.78 | 169000.0 | 4.78 |
2020-07-09 | 4.6 | 4.21 | 4.48 | 4.33 | 173900.0 | 4.33 |
2020-07-08 | 4.74 | 4.51 | 4.68 | 4.53 | 48300.0 | 4.53 |
2020-07-07 | 4.83 | 4.66 | 4.67 | 4.67 | 42300.0 | 4.67 |
2020-07-06 | 4.84 | 4.63 | 4.83 | 4.73 | 44400.0 | 4.73 |
2020-07-02 | 4.93 | 4.71 | 4.9 | 4.72 | 75700.0 | 4.72 |
2020-07-01 | 5.11 | 4.75 | 5.11 | 4.82 | 57400.0 | 4.82 |
2020-06-30 | 5.14 | 4.86 | 4.91 | 5.1 | 55500.0 | 5.1 |
2020-06-29 | 5.06 | 4.78 | 4.93 | 4.91 | 54500.0 | 4.91 |
2020-06-26 | 5.01 | 4.82 | 4.97 | 4.93 | 43000.0 | 4.93 |
2020-06-25 | 5.01 | 4.8 | 4.95 | 4.98 | 53500.0 | 4.98 |
2020-06-24 | 5.08 | 4.75 | 5.07 | 4.95 | 118100.0 | 4.95 |
2020-06-23 | 5.37 | 5.0 | 5.37 | 5.1 | 147400.0 | 5.1 |
2020-06-22 | 5.27 | 5.07 | 5.27 | 5.27 | 93200.0 | 5.27 |
2020-06-19 | 5.64 | 5.26 | 5.59 | 5.26 | 127700.0 | 5.26 |
2020-06-18 | 5.66 | 5.24 | 5.36 | 5.51 | 203700.0 | 5.51 |
2020-06-17 | 5.49 | 5.23 | 5.45 | 5.34 | 92300.0 | 5.34 |
2020-06-16 | 5.68 | 5.41 | 5.55 | 5.44 | 80700.0 | 5.44 |
2020-06-15 | 5.5 | 5.12 | 5.27 | 5.48 | 139400.0 | 5.48 |
2020-06-12 | 5.55 | 5.07 | 5.52 | 5.27 | 122500.0 | 5.27 |
2020-06-11 | 5.08 | 4.64 | 5.03 | 5.08 | 104500.0 | 5.08 |
2020-06-10 | 5.24 | 5.0 | 5.24 | 5.16 | 78000.0 | 5.16 |
2020-06-09 | 5.15 | 5.02 | 5.12 | 5.13 | 81800.0 | 5.13 |
2020-06-08 | 5.42 | 5.07 | 5.07 | 5.19 | 189400.0 | 5.19 |
2020-06-05 | 5.04 | 4.81 | 4.9 | 5.01 | 104200.0 | 5.01 |
2020-06-04 | 5.04 | 4.8 | 4.95 | 4.92 | 91200.0 | 4.92 |
2020-06-03 | 5.04 | 4.76 | 4.84 | 4.99 | 238500.0 | 4.99 |
2020-06-02 | 4.93 | 4.61 | 4.7 | 4.75 | 221900.0 | 4.75 |
2020-06-01 | 4.7 | 4.2 | 4.24 | 4.53 | 222300.0 | 4.53 |
2020-05-29 | 5.1 | 3.9 | 4.1 | 4.18 | 1165200.0 | 4.18 |
2020-05-28 | 4.27 | 4.08 | 4.24 | 4.09 | 40200.0 | 4.09 |
2020-05-27 | 4.27 | 4.06 | 4.23 | 4.25 | 86400.0 | 4.25 |
2020-05-26 | 4.38 | 4.05 | 4.38 | 4.16 | 81000.0 | 4.16 |
2020-05-22 | 4.42 | 4.08 | 4.33 | 4.12 | 82500.0 | 4.12 |
2020-05-21 | 5.57 | 4.23 | 4.33 | 4.43 | 833500.0 | 4.43 |
2020-05-20 | 4.37 | 3.97 | 3.97 | 4.3 | 113800.0 | 4.3 |
2020-05-19 | 4.12 | 3.87 | 4.07 | 4.05 | 40100.0 | 4.05 |
2020-05-18 | 4.1 | 3.89 | 3.93 | 4.06 | 60700.0 | 4.06 |
2020-05-15 | 4.04 | 3.8 | 3.89 | 3.9 | 54300.0 | 3.9 |
2020-05-14 | 3.93 | 3.75 | 3.91 | 3.85 | 60400.0 | 3.85 |
2020-05-13 | 4.47 | 3.79 | 4.47 | 3.91 | 66400.0 | 3.91 |
2020-05-12 | 4.68 | 3.59 | 4.57 | 3.59 | 140100.0 | 3.59 |
2020-05-11 | 4.47 | 3.9 | 3.9 | 4.29 | 176600.0 | 4.29 |
2020-05-08 | 3.9 | 3.25 | 3.49 | 3.89 | 313100.0 | 3.89 |
2020-05-07 | 2.98 | 2.88 | 2.94 | 2.96 | 16100.0 | 2.96 |
2020-05-06 | 2.94 | 2.86 | 2.9 | 2.86 | 11400.0 | 2.86 |
2020-05-05 | 3.08 | 2.9 | 3.0 | 2.9 | 33300.0 | 2.9 |
2020-05-04 | 3.09 | 2.83 | 2.88 | 3.0 | 7200.0 | 3.0 |
2020-05-01 | 3.22 | 2.86 | 3.21 | 2.96 | 28500.0 | 2.96 |
2020-04-30 | 3.4 | 3.04 | 3.35 | 3.19 | 32000.0 | 3.19 |
2020-04-29 | 3.34 | 2.93 | 2.99 | 3.32 | 56000.0 | 3.32 |
2020-04-28 | 3.03 | 2.81 | 2.83 | 2.92 | 61800.0 | 2.92 |
2020-04-27 | 2.83 | 2.67 | 2.68 | 2.83 | 43600.0 | 2.83 |
2020-04-24 | 2.77 | 2.64 | 2.7 | 2.67 | 24500.0 | 2.67 |
2020-04-23 | 2.81 | 2.62 | 2.81 | 2.7 | 36400.0 | 2.7 |
2020-04-22 | 2.85 | 2.68 | 2.85 | 2.68 | 32000.0 | 2.68 |
2020-04-21 | 2.82 | 2.51 | 2.7 | 2.73 | 55600.0 | 2.73 |
2020-04-20 | 2.83 | 2.66 | 2.76 | 2.7 | 43900.0 | 2.7 |
2020-04-17 | 2.83 | 2.7 | 2.75 | 2.75 | 33900.0 | 2.75 |
2020-04-16 | 2.78 | 2.64 | 2.78 | 2.7 | 48000.0 | 2.7 |
2020-04-15 | 2.94 | 2.76 | 2.94 | 2.88 | 25200.0 | 2.88 |
2020-04-14 | 3.0 | 2.85 | 2.97 | 2.94 | 27400.0 | 2.94 |
2020-04-13 | 2.94 | 2.74 | 2.93 | 2.88 | 39400.0 | 2.88 |
2020-04-09 | 2.97 | 2.87 | 2.94 | 2.93 | 18600.0 | 2.93 |
2020-04-08 | 3.12 | 2.75 | 3.12 | 2.76 | 58400.0 | 2.76 |
2020-04-07 | 3.25 | 2.72 | 3.03 | 3.2 | 79300.0 | 3.2 |
2020-04-06 | 3.33 | 3.11 | 3.11 | 3.2 | 18700.0 | 3.2 |
2020-04-03 | 3.06 | 2.93 | 3.03 | 3.06 | 14600.0 | 3.06 |
2020-04-02 | 3.24 | 3.11 | 3.16 | 3.16 | 14700.0 | 3.16 |
2020-04-01 | 3.35 | 3.0 | 3.22 | 3.11 | 29700.0 | 3.11 |
2020-03-31 | 3.41 | 3.2 | 3.2 | 3.38 | 29400.0 | 3.38 |
2020-03-30 | 3.28 | 3.18 | 3.2 | 3.25 | 23000.0 | 3.25 |
2020-03-27 | 3.36 | 3.18 | 3.3 | 3.22 | 23200.0 | 3.22 |
2020-03-26 | 3.47 | 3.1 | 3.29 | 3.24 | 36600.0 | 3.24 |
2020-03-25 | 3.25 | 2.95 | 3.06 | 3.17 | 23500.0 | 3.17 |
2020-03-24 | 3.33 | 2.87 | 3.0 | 3.05 | 42100.0 | 3.05 |
2020-03-23 | 3.14 | 2.58 | 2.66 | 2.84 | 21600.0 | 2.84 |
2020-03-20 | 3.09 | 2.5 | 2.95 | 2.95 | 27000.0 | 2.95 |
2020-03-19 | 2.96 | 2.11 | 2.25 | 2.78 | 34100.0 | 2.78 |
2020-03-18 | 2.54 | 2.24 | 2.41 | 2.25 | 83300.0 | 2.25 |
2020-03-17 | 2.59 | 2.49 | 2.59 | 2.54 | 38800.0 | 2.54 |
2020-03-16 | 2.63 | 2.41 | 2.5 | 2.5 | 93100.0 | 2.5 |
2020-03-13 | 3.45 | 3.0 | 3.0 | 3.12 | 81100.0 | 3.12 |
2020-03-12 | 3.6 | 3.01 | 3.41 | 3.11 | 57800.0 | 3.11 |
2020-03-11 | 4.22 | 3.59 | 3.86 | 3.75 | 24300.0 | 3.75 |
2020-03-10 | 4.21 | 3.78 | 4.18 | 3.83 | 20500.0 | 3.83 |
2020-03-09 | 4.13 | 3.85 | 3.89 | 3.96 | 31000.0 | 3.96 |
2020-03-06 | 4.38 | 4.06 | 4.06 | 4.29 | 8100.0 | 4.29 |
2020-03-05 | 4.42 | 4.05 | 4.42 | 4.26 | 33500.0 | 4.26 |
2020-03-04 | 4.53 | 4.38 | 4.43 | 4.5 | 16200.0 | 4.5 |
2020-03-03 | 4.53 | 4.05 | 4.44 | 4.42 | 64000.0 | 4.42 |
2020-03-02 | 4.61 | 4.45 | 4.61 | 4.47 | 33900.0 | 4.47 |
2020-02-28 | 4.58 | 4.48 | 4.49 | 4.58 | 26100.0 | 4.58 |
2020-02-27 | 4.7 | 4.5 | 4.5 | 4.59 | 21200.0 | 4.59 |
2020-02-26 | 4.8 | 4.51 | 4.61 | 4.51 | 17000.0 | 4.51 |
2020-02-25 | 4.76 | 4.5 | 4.76 | 4.68 | 56000.0 | 4.68 |
2020-02-24 | 4.84 | 4.66 | 4.7 | 4.83 | 77200.0 | 4.83 |
2020-02-21 | 5.03 | 4.97 | 5.0 | 4.98 | 6500.0 | 4.98 |
2020-02-20 | 5.08 | 4.9 | 5.0 | 5.07 | 17100.0 | 5.07 |
2020-02-19 | 5.08 | 4.9 | 5.08 | 4.95 | 26000.0 | 4.95 |
2020-02-18 | 5.13 | 4.96 | 5.13 | 5.08 | 30800.0 | 5.08 |