名前 | IRIDEX Corporation Common Stock |
ティッカー | IRIX |
国 | United States |
上場年 | 1996.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.92 | 5.1 | 5.21 | 5.82 | 280500.0 | 5.82 |
2021-02-12 | 5.35 | 4.82 | 5.17 | 5.22 | 110900.0 | 5.22 |
2021-02-11 | 5.49 | 4.94 | 5.21 | 5.16 | 73600.0 | 5.16 |
2021-02-10 | 5.89 | 5.06 | 5.7 | 5.2 | 225800.0 | 5.2 |
2021-02-09 | 6.13 | 5.04 | 5.11 | 5.7 | 455200.0 | 5.7 |
2021-02-08 | 5.32 | 4.96 | 5.12 | 5.09 | 121500.0 | 5.09 |
2021-02-05 | 5.45 | 5.07 | 5.24 | 5.1 | 102400.0 | 5.1 |
2021-02-04 | 5.4 | 4.95 | 5.23 | 5.14 | 125300.0 | 5.14 |
2021-02-03 | 5.46 | 5.12 | 5.37 | 5.17 | 92600.0 | 5.17 |
2021-02-02 | 5.4 | 4.53 | 4.72 | 5.36 | 126700.0 | 5.36 |
2021-02-01 | 4.89 | 4.48 | 4.6 | 4.65 | 78100.0 | 4.65 |
2021-01-29 | 5.0 | 4.45 | 4.83 | 4.6 | 84400.0 | 4.6 |
2021-01-28 | 4.91 | 4.6 | 4.69 | 4.76 | 38300.0 | 4.76 |
2021-01-27 | 5.18 | 4.57 | 5.08 | 4.69 | 178000.0 | 4.69 |
2021-01-26 | 5.29 | 4.76 | 4.91 | 5.14 | 142300.0 | 5.14 |
2021-01-25 | 5.06 | 4.75 | 5.0 | 4.94 | 191600.0 | 4.94 |
2021-01-22 | 5.54 | 4.88 | 5.28 | 4.93 | 308100.0 | 4.93 |
2021-01-21 | 5.89 | 5.24 | 5.6 | 5.39 | 227100.0 | 5.39 |
2021-01-20 | 5.65 | 5.33 | 5.47 | 5.48 | 198000.0 | 5.48 |
2021-01-19 | 5.85 | 5.39 | 5.74 | 5.59 | 367700.0 | 5.59 |
2021-01-15 | 6.25 | 5.29 | 5.4 | 5.75 | 757100.0 | 5.75 |
2021-01-14 | 5.59 | 4.42 | 4.89 | 5.53 | 1183200.0 | 5.53 |
2021-01-13 | 5.29 | 3.8 | 3.94 | 5.12 | 1693700.0 | 5.12 |
2021-01-12 | 4.93 | 3.53 | 3.91 | 4.13 | 10683600.0 | 4.13 |
2021-01-11 | 2.96 | 2.66 | 2.71 | 2.86 | 487000.0 | 2.86 |
2021-01-08 | 2.7 | 2.43 | 2.52 | 2.65 | 135100.0 | 2.65 |
2021-01-07 | 2.62 | 2.28 | 2.4 | 2.52 | 103500.0 | 2.52 |
2021-01-06 | 2.69 | 2.36 | 2.53 | 2.45 | 125400.0 | 2.45 |
2021-01-05 | 2.62 | 2.14 | 2.22 | 2.59 | 196300.0 | 2.59 |
2021-01-04 | 2.51 | 2.13 | 2.47 | 2.18 | 325000.0 | 2.18 |
2020-12-31 | 2.82 | 2.5 | 2.78 | 2.51 | 173500.0 | 2.51 |
2020-12-30 | 2.87 | 2.6 | 2.64 | 2.82 | 286000.0 | 2.82 |
2020-12-29 | 3.32 | 2.65 | 3.05 | 2.91 | 5247100.0 | 2.91 |
2020-12-28 | 2.41 | 1.94 | 2.03 | 2.41 | 2395400.0 | 2.41 |
2020-12-24 | 1.99 | 1.89 | 1.89 | 1.94 | 18900.0 | 1.94 |
2020-12-23 | 2.01 | 1.79 | 1.86 | 1.96 | 382800.0 | 1.96 |
2020-12-22 | 1.69 | 1.64 | 1.64 | 1.68 | 179900.0 | 1.68 |
2020-12-21 | 1.7 | 1.6 | 1.66 | 1.62 | 197400.0 | 1.62 |
2020-12-18 | 1.73 | 1.64 | 1.67 | 1.64 | 221200.0 | 1.64 |
2020-12-17 | 1.75 | 1.64 | 1.69 | 1.66 | 49300.0 | 1.66 |
2020-12-16 | 1.77 | 1.68 | 1.7 | 1.68 | 60200.0 | 1.68 |
2020-12-15 | 1.8 | 1.68 | 1.73 | 1.69 | 65400.0 | 1.69 |
2020-12-14 | 1.83 | 1.72 | 1.8 | 1.72 | 96600.0 | 1.72 |
2020-12-11 | 1.92 | 1.83 | 1.91 | 1.85 | 49900.0 | 1.85 |
2020-12-10 | 1.92 | 1.86 | 1.91 | 1.91 | 52300.0 | 1.91 |
2020-12-09 | 1.92 | 1.83 | 1.91 | 1.9 | 111700.0 | 1.9 |
2020-12-08 | 1.92 | 1.82 | 1.89 | 1.9 | 122500.0 | 1.9 |
2020-12-07 | 1.94 | 1.88 | 1.94 | 1.89 | 25800.0 | 1.89 |
2020-12-04 | 1.92 | 1.83 | 1.92 | 1.92 | 130400.0 | 1.92 |
2020-12-03 | 1.91 | 1.82 | 1.86 | 1.88 | 89300.0 | 1.88 |
2020-12-02 | 1.9 | 1.79 | 1.83 | 1.82 | 152200.0 | 1.82 |
2020-12-01 | 1.91 | 1.66 | 1.7 | 1.85 | 756200.0 | 1.85 |
2020-11-30 | 1.75 | 1.69 | 1.7 | 1.71 | 183300.0 | 1.71 |
2020-11-27 | 1.73 | 1.68 | 1.68 | 1.69 | 47700.0 | 1.69 |
2020-11-25 | 1.75 | 1.62 | 1.71 | 1.7 | 181600.0 | 1.7 |
2020-11-24 | 1.72 | 1.68 | 1.7 | 1.7 | 234900.0 | 1.7 |
2020-11-23 | 1.75 | 1.67 | 1.67 | 1.69 | 231200.0 | 1.69 |
2020-11-20 | 1.75 | 1.66 | 1.69 | 1.7 | 85800.0 | 1.7 |
2020-11-19 | 1.79 | 1.66 | 1.7 | 1.67 | 82500.0 | 1.67 |
2020-11-18 | 1.82 | 1.69 | 1.71 | 1.7 | 71300.0 | 1.7 |
2020-11-17 | 1.86 | 1.68 | 1.68 | 1.7 | 300400.0 | 1.7 |
2020-11-16 | 1.85 | 1.68 | 1.78 | 1.68 | 162200.0 | 1.68 |
2020-11-13 | 1.87 | 1.71 | 1.71 | 1.78 | 47200.0 | 1.78 |
2020-11-12 | 1.88 | 1.71 | 1.84 | 1.71 | 61500.0 | 1.71 |
2020-11-11 | 1.97 | 1.81 | 1.91 | 1.85 | 75000.0 | 1.85 |
2020-11-10 | 1.98 | 1.84 | 1.95 | 1.95 | 74700.0 | 1.95 |
2020-11-09 | 1.91 | 1.79 | 1.79 | 1.91 | 11300.0 | 1.91 |
2020-11-06 | 1.83 | 1.68 | 1.81 | 1.68 | 13600.0 | 1.68 |
2020-11-05 | 1.83 | 1.79 | 1.82 | 1.83 | 2700.0 | 1.83 |
2020-11-04 | 1.83 | 1.77 | 1.82 | 1.78 | 22100.0 | 1.78 |
2020-11-03 | 1.79 | 1.69 | 1.78 | 1.78 | 22500.0 | 1.78 |
2020-11-02 | 1.79 | 1.67 | 1.79 | 1.76 | 22200.0 | 1.76 |
2020-10-30 | 1.9 | 1.78 | 1.9 | 1.78 | 3000.0 | 1.78 |
2020-10-29 | 1.88 | 1.82 | 1.88 | 1.82 | 1500.0 | 1.82 |
2020-10-28 | 1.95 | 1.81 | 1.95 | 1.85 | 8500.0 | 1.85 |
2020-10-27 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 | 1.95 |
2020-10-26 | 1.95 | 1.91 | 1.91 | 1.95 | 8300.0 | 1.95 |
2020-10-23 | 2.0 | 1.95 | 1.96 | 1.95 | 1200.0 | 1.95 |
2020-10-22 | 1.96 | 1.9 | 1.9 | 1.93 | 32300.0 | 1.93 |
2020-10-21 | 1.91 | 1.91 | 1.91 | 1.91 | 1500.0 | 1.91 |
2020-10-20 | 1.95 | 1.88 | 1.93 | 1.88 | 5900.0 | 1.88 |
2020-10-19 | 2.0 | 1.9 | 2.0 | 1.95 | 5500.0 | 1.95 |
2020-10-16 | 2.04 | 1.88 | 1.9 | 1.97 | 13100.0 | 1.97 |
2020-10-15 | 1.99 | 1.9 | 1.99 | 1.92 | 14500.0 | 1.92 |
2020-10-14 | 2.05 | 2.0 | 2.04 | 2.0 | 9600.0 | 2.0 |
2020-10-13 | 2.05 | 2.02 | 2.04 | 2.04 | 12000.0 | 2.04 |
2020-10-12 | 2.06 | 2.01 | 2.03 | 2.04 | 7800.0 | 2.04 |
2020-10-09 | 2.04 | 1.99 | 2.0 | 2.02 | 15700.0 | 2.02 |
2020-10-08 | 2.0 | 1.91 | 1.91 | 2.0 | 36200.0 | 2.0 |
2020-10-07 | 1.97 | 1.9 | 1.95 | 1.92 | 6600.0 | 1.92 |
2020-10-06 | 2.03 | 1.92 | 1.96 | 1.92 | 4300.0 | 1.92 |
2020-10-05 | 2.02 | 1.96 | 2.02 | 1.96 | 2900.0 | 1.96 |
2020-10-02 | 2.02 | 1.9 | 1.9 | 1.91 | 3800.0 | 1.91 |
2020-10-01 | 2.0 | 1.9 | 1.93 | 1.94 | 3100.0 | 1.94 |
2020-09-30 | 1.97 | 1.95 | 1.96 | 1.96 | 25700.0 | 1.96 |
2020-09-29 | 1.95 | 1.92 | 1.92 | 1.94 | 5500.0 | 1.94 |
2020-09-28 | 1.95 | 1.89 | 1.89 | 1.91 | 4700.0 | 1.91 |
2020-09-25 | 1.99 | 1.87 | 1.87 | 1.9 | 700.0 | 1.9 |
2020-09-24 | 1.94 | 1.8 | 1.8 | 1.9 | 18800.0 | 1.9 |
2020-09-23 | 1.82 | 1.76 | 1.81 | 1.78 | 22400.0 | 1.78 |
2020-09-22 | 1.88 | 1.76 | 1.88 | 1.81 | 24800.0 | 1.81 |
2020-09-21 | 1.95 | 1.84 | 1.95 | 1.86 | 15100.0 | 1.86 |
2020-09-18 | 2.0 | 1.87 | 1.97 | 1.96 | 22400.0 | 1.96 |
2020-09-17 | 2.0 | 1.94 | 1.99 | 1.95 | 10800.0 | 1.95 |
2020-09-16 | 2.02 | 1.97 | 1.99 | 1.99 | 14500.0 | 1.99 |
2020-09-15 | 1.99 | 1.93 | 1.93 | 1.96 | 7300.0 | 1.96 |
2020-09-14 | 2.01 | 1.88 | 1.99 | 1.94 | 12500.0 | 1.94 |
2020-09-11 | 2.0 | 1.89 | 1.9 | 1.9 | 17500.0 | 1.9 |
2020-09-10 | 2.0 | 1.89 | 1.93 | 1.93 | 4900.0 | 1.93 |
2020-09-09 | 2.02 | 1.93 | 1.97 | 1.97 | 47100.0 | 1.97 |
2020-09-08 | 1.93 | 1.9 | 1.93 | 1.91 | 13100.0 | 1.91 |
2020-09-04 | 2.01 | 1.9 | 1.96 | 2.0 | 31700.0 | 2.0 |
2020-09-03 | 2.03 | 1.96 | 1.99 | 2.02 | 13900.0 | 2.02 |
2020-09-02 | 2.07 | 1.95 | 1.95 | 1.99 | 46500.0 | 1.99 |
2020-09-01 | 2.5 | 1.96 | 2.01 | 1.98 | 525200.0 | 1.98 |
2020-08-31 | 2.11 | 2.05 | 2.05 | 2.07 | 7600.0 | 2.07 |
2020-08-28 | 2.12 | 2.1 | 2.11 | 2.12 | 8000.0 | 2.12 |
2020-08-27 | 2.11 | 1.99 | 2.05 | 2.02 | 13000.0 | 2.02 |
2020-08-26 | 2.16 | 2.0 | 2.1 | 2.05 | 45100.0 | 2.05 |
2020-08-25 | 2.12 | 2.01 | 2.1 | 2.1 | 14600.0 | 2.1 |
2020-08-24 | 2.18 | 2.0 | 2.17 | 2.1 | 16400.0 | 2.1 |
2020-08-21 | 2.13 | 1.97 | 1.98 | 2.13 | 23600.0 | 2.13 |
2020-08-20 | 2.14 | 1.98 | 2.0 | 1.98 | 8000.0 | 1.98 |
2020-08-19 | 2.18 | 1.97 | 2.17 | 2.0 | 47800.0 | 2.0 |
2020-08-18 | 2.3 | 2.17 | 2.24 | 2.17 | 12600.0 | 2.17 |
2020-08-17 | 2.34 | 2.12 | 2.27 | 2.24 | 31500.0 | 2.24 |
2020-08-14 | 2.4 | 2.35 | 2.37 | 2.35 | 12400.0 | 2.35 |
2020-08-13 | 2.44 | 2.34 | 2.39 | 2.4 | 19600.0 | 2.4 |
2020-08-12 | 2.45 | 2.26 | 2.45 | 2.37 | 10900.0 | 2.37 |
2020-08-11 | 2.64 | 2.34 | 2.6 | 2.37 | 30200.0 | 2.37 |
2020-08-10 | 3.11 | 2.34 | 2.35 | 2.51 | 158200.0 | 2.51 |
2020-08-07 | 2.5 | 2.0 | 2.0 | 2.29 | 111800.0 | 2.29 |
2020-08-06 | 2.09 | 1.97 | 1.97 | 2.0 | 18900.0 | 2.0 |
2020-08-05 | 2.15 | 2.01 | 2.09 | 2.04 | 12600.0 | 2.04 |
2020-08-04 | 2.09 | 2.0 | 2.01 | 2.09 | 8200.0 | 2.09 |
2020-08-03 | 2.07 | 1.95 | 2.05 | 2.07 | 17800.0 | 2.07 |
2020-07-31 | 2.15 | 1.95 | 2.15 | 2.02 | 39400.0 | 2.02 |
2020-07-30 | 2.15 | 2.11 | 2.13 | 2.11 | 4300.0 | 2.11 |
2020-07-29 | 2.15 | 2.11 | 2.14 | 2.11 | 1300.0 | 2.11 |
2020-07-28 | 2.13 | 2.0 | 2.07 | 2.1 | 13000.0 | 2.1 |
2020-07-27 | 2.2 | 2.07 | 2.08 | 2.07 | 16600.0 | 2.07 |
2020-07-24 | 2.1 | 2.1 | 2.1 | 2.1 | 400.0 | 2.1 |
2020-07-23 | 2.15 | 2.01 | 2.14 | 2.05 | 73800.0 | 2.05 |
2020-07-22 | 2.17 | 2.08 | 2.17 | 2.11 | 6700.0 | 2.11 |
2020-07-21 | 2.18 | 2.07 | 2.07 | 2.15 | 22700.0 | 2.15 |
2020-07-20 | 2.12 | 2.02 | 2.02 | 2.05 | 11300.0 | 2.05 |
2020-07-17 | 2.15 | 1.97 | 2.02 | 2.13 | 27700.0 | 2.13 |
2020-07-16 | 2.03 | 1.95 | 1.95 | 2.03 | 4000.0 | 2.03 |
2020-07-15 | 2.06 | 1.89 | 1.99 | 2.0 | 5000.0 | 2.0 |
2020-07-14 | 2.09 | 1.92 | 2.09 | 2.0 | 61700.0 | 2.0 |
2020-07-13 | 2.12 | 2.0 | 2.1 | 2.05 | 8900.0 | 2.05 |
2020-07-10 | 2.18 | 2.02 | 2.15 | 2.14 | 1900.0 | 2.14 |
2020-07-09 | 2.24 | 2.0 | 2.24 | 2.11 | 16800.0 | 2.11 |
2020-07-08 | 2.25 | 2.18 | 2.25 | 2.21 | 5600.0 | 2.21 |
2020-07-07 | 2.3 | 2.16 | 2.16 | 2.29 | 11500.0 | 2.29 |
2020-07-06 | 2.22 | 2.17 | 2.17 | 2.21 | 9100.0 | 2.21 |
2020-07-02 | 2.2 | 2.11 | 2.14 | 2.16 | 9300.0 | 2.16 |
2020-07-01 | 2.18 | 2.09 | 2.1 | 2.12 | 9900.0 | 2.12 |
2020-06-30 | 2.21 | 2.11 | 2.15 | 2.12 | 26000.0 | 2.12 |
2020-06-29 | 2.16 | 1.98 | 1.98 | 2.08 | 30800.0 | 2.08 |
2020-06-26 | 2.22 | 1.95 | 2.12 | 1.95 | 126300.0 | 1.95 |
2020-06-25 | 2.18 | 2.03 | 2.16 | 2.06 | 2200.0 | 2.06 |
2020-06-24 | 2.22 | 2.07 | 2.07 | 2.18 | 3800.0 | 2.18 |
2020-06-23 | 2.2 | 2.05 | 2.18 | 2.2 | 6100.0 | 2.2 |
2020-06-22 | 2.25 | 2.04 | 2.21 | 2.11 | 4400.0 | 2.11 |
2020-06-19 | 2.35 | 2.07 | 2.13 | 2.17 | 26000.0 | 2.17 |
2020-06-18 | 2.2 | 2.0 | 2.0 | 2.1 | 40300.0 | 2.1 |
2020-06-17 | 2.15 | 2.03 | 2.15 | 2.1 | 3400.0 | 2.1 |
2020-06-16 | 2.24 | 2.05 | 2.08 | 2.05 | 7600.0 | 2.05 |
2020-06-15 | 2.18 | 2.01 | 2.06 | 2.1 | 8700.0 | 2.1 |
2020-06-12 | 2.31 | 2.06 | 2.11 | 2.07 | 12600.0 | 2.07 |
2020-06-11 | 2.49 | 2.11 | 2.49 | 2.19 | 29400.0 | 2.19 |
2020-06-10 | 2.5 | 2.33 | 2.47 | 2.5 | 5500.0 | 2.5 |
2020-06-09 | 2.5 | 2.4 | 2.41 | 2.4 | 15300.0 | 2.4 |
2020-06-08 | 2.6 | 2.26 | 2.37 | 2.41 | 39600.0 | 2.41 |
2020-06-05 | 2.46 | 2.31 | 2.44 | 2.37 | 18200.0 | 2.37 |
2020-06-04 | 2.42 | 2.13 | 2.2 | 2.39 | 32200.0 | 2.39 |
2020-06-03 | 2.96 | 2.08 | 2.44 | 2.28 | 159000.0 | 2.28 |
2020-06-02 | 2.58 | 1.85 | 1.86 | 2.58 | 173900.0 | 2.58 |
2020-06-01 | 1.99 | 1.76 | 1.83 | 1.92 | 38400.0 | 1.92 |
2020-05-29 | 1.87 | 1.74 | 1.85 | 1.8 | 11200.0 | 1.8 |
2020-05-28 | 1.87 | 1.74 | 1.75 | 1.74 | 13200.0 | 1.74 |
2020-05-27 | 1.87 | 1.59 | 1.83 | 1.75 | 27000.0 | 1.75 |
2020-05-26 | 1.81 | 1.76 | 1.8 | 1.76 | 11400.0 | 1.76 |
2020-05-22 | 1.86 | 1.73 | 1.79 | 1.76 | 10700.0 | 1.76 |
2020-05-21 | 1.88 | 1.72 | 1.74 | 1.76 | 13600.0 | 1.76 |
2020-05-20 | 1.81 | 1.7 | 1.7 | 1.81 | 12300.0 | 1.81 |
2020-05-19 | 1.79 | 1.67 | 1.67 | 1.7 | 12600.0 | 1.7 |
2020-05-18 | 1.78 | 1.56 | 1.56 | 1.75 | 65200.0 | 1.75 |
2020-05-15 | 1.78 | 1.46 | 1.69 | 1.47 | 89000.0 | 1.47 |
2020-05-14 | 1.82 | 1.6 | 1.66 | 1.65 | 29500.0 | 1.65 |
2020-05-13 | 1.71 | 1.57 | 1.71 | 1.64 | 16700.0 | 1.64 |
2020-05-12 | 1.77 | 1.56 | 1.72 | 1.64 | 100800.0 | 1.64 |
2020-05-11 | 1.96 | 1.7 | 1.96 | 1.7 | 92200.0 | 1.7 |
2020-05-08 | 1.94 | 1.77 | 1.87 | 1.77 | 38700.0 | 1.77 |
2020-05-07 | 1.93 | 1.86 | 1.86 | 1.9 | 16600.0 | 1.9 |
2020-05-06 | 1.85 | 1.71 | 1.71 | 1.85 | 39100.0 | 1.85 |
2020-05-05 | 1.83 | 1.64 | 1.64 | 1.76 | 13600.0 | 1.76 |
2020-05-04 | 1.88 | 1.6 | 1.7 | 1.7 | 36300.0 | 1.7 |
2020-05-01 | 1.91 | 1.55 | 1.85 | 1.71 | 22400.0 | 1.71 |
2020-04-30 | 1.93 | 1.75 | 1.82 | 1.75 | 6500.0 | 1.75 |
2020-04-29 | 1.94 | 1.81 | 1.89 | 1.83 | 14100.0 | 1.83 |
2020-04-28 | 1.89 | 1.75 | 1.83 | 1.81 | 10200.0 | 1.81 |
2020-04-27 | 1.88 | 1.67 | 1.71 | 1.67 | 15000.0 | 1.67 |
2020-04-24 | 1.87 | 1.63 | 1.87 | 1.71 | 46700.0 | 1.71 |
2020-04-23 | 1.88 | 1.6 | 1.61 | 1.84 | 13300.0 | 1.84 |
2020-04-22 | 1.78 | 1.57 | 1.57 | 1.62 | 13600.0 | 1.62 |
2020-04-21 | 1.72 | 1.5 | 1.72 | 1.57 | 16300.0 | 1.57 |
2020-04-20 | 1.76 | 1.7 | 1.76 | 1.7 | 11900.0 | 1.7 |
2020-04-17 | 1.9 | 1.47 | 1.75 | 1.73 | 51500.0 | 1.73 |
2020-04-16 | 1.73 | 1.66 | 1.72 | 1.73 | 14700.0 | 1.73 |
2020-04-15 | 1.72 | 1.69 | 1.69 | 1.71 | 1000.0 | 1.71 |
2020-04-14 | 1.84 | 1.7 | 1.82 | 1.76 | 19600.0 | 1.76 |
2020-04-13 | 1.85 | 1.78 | 1.85 | 1.84 | 2300.0 | 1.84 |
2020-04-09 | 1.9 | 1.82 | 1.82 | 1.88 | 16500.0 | 1.88 |
2020-04-08 | 1.9 | 1.56 | 1.6 | 1.9 | 13600.0 | 1.9 |
2020-04-07 | 1.68 | 1.59 | 1.59 | 1.68 | 10600.0 | 1.68 |
2020-04-06 | 1.67 | 1.5 | 1.5 | 1.63 | 29500.0 | 1.63 |
2020-04-03 | 1.44 | 1.22 | 1.42 | 1.4 | 64000.0 | 1.4 |
2020-04-02 | 1.65 | 1.43 | 1.43 | 1.45 | 7300.0 | 1.45 |
2020-04-01 | 1.56 | 1.4 | 1.43 | 1.45 | 53900.0 | 1.45 |
2020-03-31 | 1.82 | 1.57 | 1.8 | 1.59 | 14400.0 | 1.59 |
2020-03-30 | 1.8 | 1.72 | 1.78 | 1.73 | 46100.0 | 1.73 |
2020-03-27 | 1.88 | 1.7 | 1.7 | 1.78 | 46100.0 | 1.78 |
2020-03-26 | 1.87 | 1.69 | 1.69 | 1.8 | 42300.0 | 1.8 |
2020-03-25 | 1.8 | 1.61 | 1.68 | 1.65 | 15900.0 | 1.65 |
2020-03-24 | 1.69 | 1.36 | 1.47 | 1.68 | 22300.0 | 1.68 |
2020-03-23 | 1.49 | 1.37 | 1.49 | 1.4 | 20100.0 | 1.4 |
2020-03-20 | 1.58 | 1.44 | 1.58 | 1.55 | 15000.0 | 1.55 |
2020-03-19 | 1.6 | 1.36 | 1.44 | 1.51 | 62200.0 | 1.51 |
2020-03-18 | 1.73 | 1.5 | 1.73 | 1.5 | 8000.0 | 1.5 |
2020-03-17 | 1.82 | 1.57 | 1.69 | 1.67 | 63100.0 | 1.67 |
2020-03-16 | 1.74 | 1.51 | 1.63 | 1.63 | 59900.0 | 1.63 |
2020-03-13 | 2.13 | 1.6 | 2.13 | 1.74 | 34300.0 | 1.74 |
2020-03-12 | 1.92 | 1.74 | 1.74 | 1.89 | 31000.0 | 1.89 |
2020-03-11 | 2.08 | 1.95 | 2.08 | 1.97 | 12300.0 | 1.97 |
2020-03-10 | 2.33 | 2.03 | 2.33 | 2.09 | 68300.0 | 2.09 |
2020-03-09 | 2.62 | 2.11 | 2.44 | 2.12 | 22200.0 | 2.12 |
2020-03-06 | 2.83 | 2.39 | 2.62 | 2.62 | 64200.0 | 2.62 |
2020-03-05 | 2.67 | 2.57 | 2.67 | 2.62 | 1200.0 | 2.62 |
2020-03-04 | 2.74 | 2.52 | 2.74 | 2.59 | 11800.0 | 2.59 |
2020-03-03 | 2.97 | 2.53 | 2.78 | 2.53 | 18600.0 | 2.53 |
2020-03-02 | 2.89 | 2.61 | 2.72 | 2.7 | 21000.0 | 2.7 |
2020-02-28 | 3.04 | 2.7 | 3.04 | 2.83 | 10600.0 | 2.83 |
2020-02-27 | 3.17 | 2.85 | 3.17 | 2.97 | 26200.0 | 2.97 |
2020-02-26 | 3.12 | 3.03 | 3.04 | 3.09 | 12900.0 | 3.09 |
2020-02-25 | 3.24 | 3.03 | 3.24 | 3.04 | 10100.0 | 3.04 |
2020-02-24 | 3.25 | 3.16 | 3.16 | 3.24 | 5400.0 | 3.24 |
2020-02-21 | 3.59 | 3.16 | 3.3 | 3.26 | 75600.0 | 3.26 |
2020-02-20 | 3.37 | 3.25 | 3.37 | 3.33 | 16600.0 | 3.33 |
2020-02-19 | 3.6 | 3.37 | 3.45 | 3.41 | 40100.0 | 3.41 |
2020-02-18 | 3.47 | 3.31 | 3.47 | 3.45 | 16300.0 | 3.45 |