名前 | Intevac Inc. Common Stock |
ティッカー | IVAC |
国 | United States |
上場年 | 1995.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.91 | 6.7 | 6.7 | 6.83 | 67200.0 | 6.83 |
2021-02-12 | 6.87 | 6.67 | 6.73 | 6.74 | 80500.0 | 6.74 |
2021-02-11 | 6.98 | 6.64 | 6.76 | 6.79 | 78000.0 | 6.79 |
2021-02-10 | 6.92 | 6.69 | 6.92 | 6.79 | 77000.0 | 6.79 |
2021-02-09 | 7.0 | 6.86 | 7.0 | 6.94 | 73300.0 | 6.94 |
2021-02-08 | 7.1 | 6.75 | 6.79 | 7.0 | 121800.0 | 7.0 |
2021-02-05 | 6.75 | 6.35 | 6.36 | 6.74 | 153100.0 | 6.74 |
2021-02-04 | 6.74 | 6.21 | 6.6 | 6.35 | 889800.0 | 6.35 |
2021-02-03 | 7.6 | 6.82 | 6.93 | 7.54 | 209900.0 | 7.54 |
2021-02-02 | 7.06 | 6.81 | 6.89 | 6.94 | 118700.0 | 6.94 |
2021-02-01 | 6.83 | 6.65 | 6.67 | 6.78 | 122200.0 | 6.78 |
2021-01-29 | 6.85 | 6.61 | 6.79 | 6.7 | 64800.0 | 6.7 |
2021-01-28 | 6.92 | 6.72 | 6.91 | 6.79 | 80300.0 | 6.79 |
2021-01-27 | 7.1 | 6.7 | 6.99 | 6.77 | 94000.0 | 6.77 |
2021-01-26 | 7.21 | 7.03 | 7.21 | 7.1 | 83700.0 | 7.1 |
2021-01-25 | 7.18 | 6.98 | 6.98 | 7.13 | 93000.0 | 7.13 |
2021-01-22 | 7.24 | 6.98 | 7.05 | 7.0 | 188400.0 | 7.0 |
2021-01-21 | 7.15 | 6.98 | 7.12 | 7.1 | 76200.0 | 7.1 |
2021-01-20 | 7.28 | 6.94 | 7.28 | 7.15 | 107100.0 | 7.15 |
2021-01-19 | 7.37 | 7.12 | 7.37 | 7.2 | 46400.0 | 7.2 |
2021-01-15 | 7.43 | 7.2 | 7.33 | 7.31 | 60900.0 | 7.31 |
2021-01-14 | 7.58 | 7.3 | 7.3 | 7.4 | 50300.0 | 7.4 |
2021-01-13 | 7.52 | 7.26 | 7.51 | 7.29 | 71400.0 | 7.29 |
2021-01-12 | 7.59 | 7.22 | 7.34 | 7.52 | 67400.0 | 7.52 |
2021-01-11 | 7.58 | 7.21 | 7.41 | 7.28 | 77500.0 | 7.28 |
2021-01-08 | 7.88 | 7.3 | 7.88 | 7.44 | 78900.0 | 7.44 |
2021-01-07 | 7.95 | 7.57 | 7.63 | 7.78 | 76500.0 | 7.78 |
2021-01-06 | 7.75 | 7.32 | 7.43 | 7.66 | 77500.0 | 7.66 |
2021-01-05 | 7.48 | 7.21 | 7.36 | 7.33 | 70100.0 | 7.33 |
2021-01-04 | 7.5 | 6.97 | 7.35 | 7.43 | 93700.0 | 7.43 |
2020-12-31 | 7.41 | 7.1 | 7.41 | 7.21 | 89800.0 | 7.21 |
2020-12-30 | 7.42 | 6.94 | 7.34 | 6.99 | 70900.0 | 6.99 |
2020-12-29 | 7.58 | 7.22 | 7.52 | 7.32 | 62700.0 | 7.32 |
2020-12-28 | 7.5 | 7.4 | 7.4 | 7.45 | 96100.0 | 7.45 |
2020-12-24 | 7.46 | 7.27 | 7.27 | 7.37 | 28000.0 | 7.37 |
2020-12-23 | 7.43 | 7.25 | 7.32 | 7.28 | 69400.0 | 7.28 |
2020-12-22 | 7.65 | 7.07 | 7.34 | 7.3 | 121300.0 | 7.3 |
2020-12-21 | 7.75 | 7.18 | 7.41 | 7.34 | 80900.0 | 7.34 |
2020-12-18 | 7.55 | 7.04 | 7.24 | 7.53 | 317900.0 | 7.53 |
2020-12-17 | 7.12 | 6.84 | 6.94 | 7.07 | 98600.0 | 7.07 |
2020-12-16 | 6.98 | 6.72 | 6.78 | 6.92 | 89600.0 | 6.92 |
2020-12-15 | 6.99 | 6.71 | 6.86 | 6.83 | 156800.0 | 6.83 |
2020-12-14 | 6.68 | 6.45 | 6.5 | 6.45 | 113000.0 | 6.45 |
2020-12-11 | 6.52 | 6.05 | 6.14 | 6.45 | 129900.0 | 6.45 |
2020-12-10 | 6.14 | 6.02 | 6.02 | 6.07 | 52200.0 | 6.07 |
2020-12-09 | 6.39 | 6.05 | 6.33 | 6.05 | 60700.0 | 6.05 |
2020-12-08 | 6.41 | 6.05 | 6.05 | 6.25 | 96000.0 | 6.25 |
2020-12-07 | 6.37 | 6.13 | 6.37 | 6.17 | 59800.0 | 6.17 |
2020-12-04 | 6.55 | 6.13 | 6.15 | 6.38 | 151400.0 | 6.38 |
2020-12-03 | 6.22 | 6.05 | 6.12 | 6.16 | 46300.0 | 6.16 |
2020-12-02 | 6.18 | 5.97 | 5.98 | 6.12 | 48500.0 | 6.12 |
2020-12-01 | 6.28 | 5.98 | 6.14 | 6.05 | 88500.0 | 6.05 |
2020-11-30 | 6.07 | 5.98 | 5.99 | 6.02 | 46100.0 | 6.02 |
2020-11-27 | 6.36 | 5.88 | 6.27 | 6.03 | 67800.0 | 6.03 |
2020-11-25 | 6.41 | 6.03 | 6.06 | 6.34 | 77500.0 | 6.34 |
2020-11-24 | 6.22 | 6.02 | 6.02 | 6.13 | 53200.0 | 6.13 |
2020-11-23 | 6.2 | 6.0 | 6.05 | 6.08 | 38400.0 | 6.08 |
2020-11-20 | 6.06 | 5.8 | 5.84 | 6.04 | 49400.0 | 6.04 |
2020-11-19 | 6.21 | 5.91 | 6.1 | 5.97 | 15900.0 | 5.97 |
2020-11-18 | 6.25 | 6.14 | 6.19 | 6.16 | 31500.0 | 6.16 |
2020-11-17 | 6.22 | 5.98 | 6.06 | 6.18 | 35200.0 | 6.18 |
2020-11-16 | 6.13 | 5.74 | 5.74 | 6.12 | 84100.0 | 6.12 |
2020-11-13 | 5.74 | 5.59 | 5.59 | 5.68 | 29400.0 | 5.68 |
2020-11-12 | 5.67 | 5.45 | 5.56 | 5.53 | 30500.0 | 5.53 |
2020-11-11 | 5.87 | 5.48 | 5.87 | 5.59 | 48300.0 | 5.59 |
2020-11-10 | 5.98 | 5.74 | 5.76 | 5.84 | 58200.0 | 5.84 |
2020-11-09 | 6.0 | 5.28 | 5.43 | 5.79 | 125200.0 | 5.79 |
2020-11-06 | 5.15 | 5.01 | 5.08 | 5.09 | 20200.0 | 5.09 |
2020-11-05 | 5.14 | 4.79 | 5.02 | 5.06 | 119200.0 | 5.06 |
2020-11-04 | 5.24 | 5.01 | 5.16 | 5.03 | 38800.0 | 5.03 |
2020-11-03 | 5.34 | 5.02 | 5.27 | 5.24 | 68600.0 | 5.24 |
2020-11-02 | 5.21 | 5.03 | 5.17 | 5.16 | 60800.0 | 5.16 |
2020-10-30 | 5.31 | 5.25 | 5.3 | 5.28 | 28800.0 | 5.28 |
2020-10-29 | 5.39 | 5.15 | 5.23 | 5.3 | 108300.0 | 5.3 |
2020-10-28 | 5.32 | 5.24 | 5.29 | 5.27 | 59900.0 | 5.27 |
2020-10-27 | 5.39 | 5.1 | 5.32 | 5.3 | 265500.0 | 5.3 |
2020-10-26 | 5.8 | 5.57 | 5.76 | 5.6 | 25400.0 | 5.6 |
2020-10-23 | 5.98 | 5.78 | 5.98 | 5.89 | 31000.0 | 5.89 |
2020-10-22 | 5.94 | 5.74 | 5.79 | 5.9 | 31000.0 | 5.9 |
2020-10-21 | 5.81 | 5.56 | 5.57 | 5.73 | 22300.0 | 5.73 |
2020-10-20 | 5.69 | 5.37 | 5.56 | 5.55 | 25500.0 | 5.55 |
2020-10-19 | 5.67 | 5.48 | 5.6 | 5.5 | 20300.0 | 5.5 |
2020-10-16 | 5.71 | 5.5 | 5.5 | 5.61 | 31500.0 | 5.61 |
2020-10-15 | 5.58 | 5.3 | 5.35 | 5.55 | 31000.0 | 5.55 |
2020-10-14 | 5.62 | 5.36 | 5.62 | 5.4 | 29900.0 | 5.4 |
2020-10-13 | 5.67 | 5.37 | 5.56 | 5.49 | 43600.0 | 5.49 |
2020-10-12 | 5.64 | 5.46 | 5.57 | 5.61 | 40400.0 | 5.61 |
2020-10-09 | 5.5 | 5.28 | 5.35 | 5.5 | 28600.0 | 5.5 |
2020-10-08 | 5.5 | 5.12 | 5.5 | 5.36 | 98000.0 | 5.36 |
2020-10-07 | 5.57 | 5.3 | 5.33 | 5.42 | 70400.0 | 5.42 |
2020-10-06 | 5.78 | 5.26 | 5.62 | 5.28 | 62100.0 | 5.28 |
2020-10-05 | 5.64 | 5.42 | 5.42 | 5.56 | 29000.0 | 5.56 |
2020-10-02 | 5.67 | 4.96 | 5.5 | 5.44 | 48100.0 | 5.44 |
2020-10-01 | 5.67 | 5.48 | 5.54 | 5.6 | 36100.0 | 5.6 |
2020-09-30 | 5.81 | 5.5 | 5.72 | 5.51 | 24000.0 | 5.51 |
2020-09-29 | 5.77 | 5.7 | 5.77 | 5.72 | 12100.0 | 5.72 |
2020-09-28 | 5.85 | 5.51 | 5.51 | 5.79 | 46300.0 | 5.79 |
2020-09-25 | 5.5 | 5.27 | 5.28 | 5.49 | 29800.0 | 5.49 |
2020-09-24 | 5.4 | 5.11 | 5.3 | 5.32 | 61700.0 | 5.32 |
2020-09-23 | 5.96 | 5.31 | 5.87 | 5.32 | 75400.0 | 5.32 |
2020-09-22 | 5.98 | 5.81 | 5.94 | 5.91 | 32300.0 | 5.91 |
2020-09-21 | 6.54 | 5.95 | 6.46 | 5.96 | 70200.0 | 5.96 |
2020-09-18 | 6.64 | 6.33 | 6.54 | 6.52 | 266000.0 | 6.52 |
2020-09-17 | 6.64 | 6.12 | 6.18 | 6.43 | 116300.0 | 6.43 |
2020-09-16 | 6.28 | 6.1 | 6.27 | 6.24 | 57600.0 | 6.24 |
2020-09-15 | 6.45 | 6.32 | 6.45 | 6.34 | 45100.0 | 6.34 |
2020-09-14 | 6.37 | 6.14 | 6.14 | 6.3 | 50500.0 | 6.3 |
2020-09-11 | 6.42 | 5.95 | 6.1 | 6.05 | 116800.0 | 6.05 |
2020-09-10 | 6.3 | 5.81 | 6.24 | 5.89 | 95400.0 | 5.89 |
2020-09-09 | 6.27 | 6.04 | 6.24 | 6.09 | 55000.0 | 6.09 |
2020-09-08 | 6.34 | 6.11 | 6.25 | 6.17 | 44400.0 | 6.17 |
2020-09-04 | 6.43 | 6.18 | 6.43 | 6.26 | 50000.0 | 6.26 |
2020-09-03 | 6.56 | 6.2 | 6.56 | 6.31 | 65000.0 | 6.31 |
2020-09-02 | 6.65 | 6.32 | 6.47 | 6.54 | 100100.0 | 6.54 |
2020-09-01 | 6.41 | 6.06 | 6.06 | 6.38 | 94800.0 | 6.38 |
2020-08-31 | 6.22 | 5.96 | 6.2 | 6.0 | 81200.0 | 6.0 |
2020-08-28 | 6.06 | 5.61 | 6.02 | 6.01 | 31500.0 | 6.01 |
2020-08-27 | 6.19 | 5.96 | 6.12 | 5.96 | 25100.0 | 5.96 |
2020-08-26 | 6.2 | 6.09 | 6.12 | 6.09 | 47000.0 | 6.09 |
2020-08-25 | 6.2 | 5.9 | 5.92 | 6.11 | 91800.0 | 6.11 |
2020-08-24 | 6.07 | 5.79 | 5.82 | 5.91 | 91900.0 | 5.91 |
2020-08-21 | 5.87 | 5.75 | 5.85 | 5.82 | 42400.0 | 5.82 |
2020-08-20 | 5.97 | 5.78 | 5.93 | 5.85 | 21100.0 | 5.85 |
2020-08-19 | 6.05 | 5.91 | 5.95 | 6.0 | 27200.0 | 6.0 |
2020-08-18 | 6.09 | 5.91 | 6.09 | 5.95 | 33200.0 | 5.95 |
2020-08-17 | 6.12 | 5.96 | 6.0 | 6.05 | 54600.0 | 6.05 |
2020-08-14 | 5.98 | 5.7 | 5.75 | 5.98 | 46500.0 | 5.98 |
2020-08-13 | 5.89 | 5.69 | 5.77 | 5.72 | 32700.0 | 5.72 |
2020-08-12 | 5.97 | 5.79 | 5.95 | 5.81 | 47300.0 | 5.81 |
2020-08-11 | 6.05 | 5.84 | 5.97 | 5.88 | 58600.0 | 5.88 |
2020-08-10 | 6.05 | 5.88 | 5.88 | 5.93 | 28000.0 | 5.93 |
2020-08-07 | 5.92 | 5.65 | 5.65 | 5.83 | 32200.0 | 5.83 |
2020-08-06 | 5.68 | 5.61 | 5.67 | 5.67 | 19800.0 | 5.67 |
2020-08-05 | 6.06 | 5.64 | 5.98 | 5.66 | 53100.0 | 5.66 |
2020-08-04 | 5.99 | 5.85 | 5.89 | 5.9 | 35500.0 | 5.9 |
2020-08-03 | 6.09 | 5.91 | 5.91 | 5.93 | 66700.0 | 5.93 |
2020-07-31 | 6.14 | 5.82 | 6.14 | 5.92 | 50400.0 | 5.92 |
2020-07-30 | 6.33 | 6.03 | 6.33 | 6.17 | 65600.0 | 6.17 |
2020-07-29 | 6.3 | 6.03 | 6.23 | 6.19 | 86300.0 | 6.19 |
2020-07-28 | 6.25 | 5.35 | 5.64 | 6.18 | 270500.0 | 6.18 |
2020-07-27 | 5.64 | 5.29 | 5.33 | 5.64 | 88500.0 | 5.64 |
2020-07-24 | 5.52 | 5.28 | 5.52 | 5.31 | 29900.0 | 5.31 |
2020-07-23 | 5.68 | 5.48 | 5.52 | 5.55 | 33200.0 | 5.55 |
2020-07-22 | 5.57 | 5.27 | 5.33 | 5.55 | 47500.0 | 5.55 |
2020-07-21 | 5.5 | 5.19 | 5.3 | 5.37 | 70100.0 | 5.37 |
2020-07-20 | 5.28 | 5.08 | 5.08 | 5.27 | 69300.0 | 5.27 |
2020-07-17 | 5.13 | 5.0 | 5.07 | 5.11 | 57500.0 | 5.11 |
2020-07-16 | 5.14 | 5.01 | 5.14 | 5.09 | 23600.0 | 5.09 |
2020-07-15 | 5.24 | 5.11 | 5.22 | 5.14 | 77200.0 | 5.14 |
2020-07-14 | 5.16 | 5.04 | 5.09 | 5.1 | 69100.0 | 5.1 |
2020-07-13 | 5.15 | 5.0 | 5.09 | 5.0 | 56900.0 | 5.0 |
2020-07-10 | 5.08 | 4.86 | 5.01 | 5.04 | 53900.0 | 5.04 |
2020-07-09 | 5.13 | 4.82 | 5.13 | 4.99 | 110600.0 | 4.99 |
2020-07-08 | 5.27 | 4.94 | 5.08 | 5.14 | 83000.0 | 5.14 |
2020-07-07 | 5.37 | 5.07 | 5.29 | 5.1 | 72800.0 | 5.1 |
2020-07-06 | 5.47 | 5.27 | 5.47 | 5.34 | 52200.0 | 5.34 |
2020-07-02 | 5.39 | 4.95 | 5.07 | 5.35 | 53900.0 | 5.35 |
2020-07-01 | 5.53 | 4.98 | 5.44 | 5.02 | 63900.0 | 5.02 |
2020-06-30 | 5.58 | 5.35 | 5.43 | 5.46 | 119300.0 | 5.46 |
2020-06-29 | 5.56 | 5.23 | 5.44 | 5.46 | 137800.0 | 5.46 |
2020-06-26 | 5.68 | 5.12 | 5.57 | 5.4 | 2569000.0 | 5.4 |
2020-06-25 | 5.68 | 5.39 | 5.55 | 5.59 | 205700.0 | 5.59 |
2020-06-24 | 5.57 | 5.43 | 5.56 | 5.52 | 115500.0 | 5.52 |
2020-06-23 | 5.7 | 5.28 | 5.63 | 5.53 | 132500.0 | 5.53 |
2020-06-22 | 5.85 | 5.52 | 5.82 | 5.58 | 42500.0 | 5.58 |
2020-06-19 | 5.9 | 5.52 | 5.52 | 5.75 | 83200.0 | 5.75 |
2020-06-18 | 5.85 | 5.44 | 5.78 | 5.52 | 73100.0 | 5.52 |
2020-06-17 | 5.91 | 5.6 | 5.7 | 5.74 | 57600.0 | 5.74 |
2020-06-16 | 5.94 | 5.65 | 5.79 | 5.68 | 61300.0 | 5.68 |
2020-06-15 | 5.78 | 5.47 | 5.57 | 5.67 | 115800.0 | 5.67 |
2020-06-12 | 5.98 | 5.5 | 5.83 | 5.54 | 86000.0 | 5.54 |
2020-06-11 | 5.99 | 5.55 | 5.99 | 5.7 | 365500.0 | 5.7 |
2020-06-10 | 6.07 | 5.53 | 5.53 | 5.96 | 156900.0 | 5.96 |
2020-06-09 | 6.04 | 5.58 | 5.96 | 5.58 | 43400.0 | 5.58 |
2020-06-08 | 6.15 | 5.66 | 5.66 | 6.0 | 105100.0 | 6.0 |
2020-06-05 | 5.64 | 5.2 | 5.2 | 5.64 | 202500.0 | 5.64 |
2020-06-04 | 5.43 | 5.06 | 5.43 | 5.14 | 63500.0 | 5.14 |
2020-06-03 | 5.44 | 5.25 | 5.36 | 5.37 | 30200.0 | 5.37 |
2020-06-02 | 5.36 | 5.07 | 5.09 | 5.25 | 35800.0 | 5.25 |
2020-06-01 | 5.34 | 5.07 | 5.2 | 5.07 | 58000.0 | 5.07 |
2020-05-29 | 5.3 | 5.16 | 5.27 | 5.21 | 25100.0 | 5.21 |
2020-05-28 | 5.43 | 5.25 | 5.3 | 5.27 | 40800.0 | 5.27 |
2020-05-27 | 5.29 | 5.18 | 5.25 | 5.26 | 51000.0 | 5.26 |
2020-05-26 | 5.32 | 5.12 | 5.27 | 5.19 | 52200.0 | 5.19 |
2020-05-22 | 5.23 | 5.01 | 5.1 | 5.17 | 58900.0 | 5.17 |
2020-05-21 | 5.21 | 5.11 | 5.15 | 5.13 | 38400.0 | 5.13 |
2020-05-20 | 5.24 | 5.06 | 5.16 | 5.21 | 56900.0 | 5.21 |
2020-05-19 | 5.26 | 5.09 | 5.2 | 5.14 | 31600.0 | 5.14 |
2020-05-18 | 5.26 | 4.98 | 5.18 | 5.19 | 54500.0 | 5.19 |
2020-05-15 | 5.16 | 5.0 | 5.0 | 5.07 | 38600.0 | 5.07 |
2020-05-14 | 5.14 | 4.89 | 5.11 | 5.09 | 46700.0 | 5.09 |
2020-05-13 | 5.35 | 5.15 | 5.25 | 5.26 | 214200.0 | 5.26 |
2020-05-12 | 5.44 | 5.24 | 5.44 | 5.24 | 81000.0 | 5.24 |
2020-05-11 | 5.52 | 5.34 | 5.39 | 5.38 | 137800.0 | 5.38 |
2020-05-08 | 5.45 | 5.29 | 5.4 | 5.39 | 94800.0 | 5.39 |
2020-05-07 | 5.29 | 5.11 | 5.24 | 5.29 | 73900.0 | 5.29 |
2020-05-06 | 5.3 | 5.19 | 5.3 | 5.23 | 27000.0 | 5.23 |
2020-05-05 | 5.37 | 5.22 | 5.33 | 5.31 | 60300.0 | 5.31 |
2020-05-04 | 5.3 | 5.0 | 5.2 | 5.25 | 34200.0 | 5.25 |
2020-05-01 | 5.41 | 5.21 | 5.41 | 5.29 | 55900.0 | 5.29 |
2020-04-30 | 5.5 | 4.87 | 5.27 | 5.5 | 122200.0 | 5.5 |
2020-04-29 | 5.55 | 5.21 | 5.48 | 5.3 | 107500.0 | 5.3 |
2020-04-28 | 5.63 | 5.18 | 5.42 | 5.44 | 94200.0 | 5.44 |
2020-04-27 | 5.47 | 5.25 | 5.39 | 5.38 | 122200.0 | 5.38 |
2020-04-24 | 5.35 | 5.25 | 5.3 | 5.28 | 64800.0 | 5.28 |
2020-04-23 | 5.44 | 5.08 | 5.18 | 5.19 | 69700.0 | 5.19 |
2020-04-22 | 5.17 | 4.85 | 5.15 | 5.05 | 43200.0 | 5.05 |
2020-04-21 | 5.2 | 4.85 | 5.06 | 5.04 | 118600.0 | 5.04 |
2020-04-20 | 5.15 | 4.97 | 5.06 | 5.11 | 51400.0 | 5.11 |
2020-04-17 | 5.2 | 4.98 | 5.0 | 5.08 | 128000.0 | 5.08 |
2020-04-16 | 5.0 | 4.83 | 5.0 | 4.99 | 36500.0 | 4.99 |
2020-04-15 | 4.95 | 4.59 | 4.89 | 4.95 | 30000.0 | 4.95 |
2020-04-14 | 4.95 | 4.62 | 4.62 | 4.89 | 65800.0 | 4.89 |
2020-04-13 | 4.61 | 4.45 | 4.57 | 4.57 | 115200.0 | 4.57 |
2020-04-09 | 4.6 | 4.1 | 4.43 | 4.54 | 63100.0 | 4.54 |
2020-04-08 | 4.49 | 4.13 | 4.26 | 4.48 | 44600.0 | 4.48 |
2020-04-07 | 4.35 | 4.0 | 4.35 | 4.17 | 46600.0 | 4.17 |
2020-04-06 | 4.39 | 3.96 | 4.1 | 4.07 | 48900.0 | 4.07 |
2020-04-03 | 4.01 | 3.85 | 3.96 | 4.01 | 40400.0 | 4.01 |
2020-04-02 | 4.28 | 3.91 | 3.96 | 3.95 | 40700.0 | 3.95 |
2020-04-01 | 4.05 | 3.85 | 4.01 | 4.0 | 48000.0 | 4.0 |
2020-03-31 | 4.27 | 4.02 | 4.17 | 4.09 | 89400.0 | 4.09 |
2020-03-30 | 4.27 | 4.1 | 4.25 | 4.18 | 46000.0 | 4.18 |
2020-03-27 | 4.34 | 4.0 | 4.28 | 4.32 | 34700.0 | 4.32 |
2020-03-26 | 4.59 | 4.1 | 4.2 | 4.34 | 146500.0 | 4.34 |
2020-03-25 | 4.47 | 3.85 | 3.85 | 4.19 | 123700.0 | 4.19 |
2020-03-24 | 3.88 | 3.49 | 3.49 | 3.8 | 190200.0 | 3.8 |
2020-03-23 | 3.55 | 3.34 | 3.52 | 3.38 | 62400.0 | 3.38 |
2020-03-20 | 3.58 | 3.35 | 3.42 | 3.5 | 51100.0 | 3.5 |
2020-03-19 | 3.55 | 3.17 | 3.24 | 3.42 | 159900.0 | 3.42 |
2020-03-18 | 3.88 | 3.37 | 3.84 | 3.39 | 98900.0 | 3.39 |
2020-03-17 | 4.06 | 3.46 | 3.79 | 4.02 | 72400.0 | 4.02 |
2020-03-16 | 3.9 | 3.34 | 3.87 | 3.72 | 125800.0 | 3.72 |
2020-03-13 | 4.68 | 4.25 | 4.68 | 4.26 | 276100.0 | 4.26 |
2020-03-12 | 4.65 | 4.22 | 4.65 | 4.39 | 80300.0 | 4.39 |
2020-03-11 | 5.21 | 4.75 | 5.21 | 4.75 | 45200.0 | 4.75 |
2020-03-10 | 5.34 | 5.1 | 5.27 | 5.22 | 39200.0 | 5.22 |
2020-03-09 | 5.33 | 5.16 | 5.32 | 5.18 | 63700.0 | 5.18 |
2020-03-06 | 5.58 | 5.45 | 5.45 | 5.52 | 53000.0 | 5.52 |
2020-03-05 | 5.79 | 5.49 | 5.69 | 5.55 | 36900.0 | 5.55 |
2020-03-04 | 5.83 | 5.61 | 5.7 | 5.76 | 21000.0 | 5.76 |
2020-03-03 | 5.69 | 5.37 | 5.44 | 5.66 | 68600.0 | 5.66 |
2020-03-02 | 5.87 | 5.37 | 5.6 | 5.48 | 102100.0 | 5.48 |
2020-02-28 | 5.6 | 5.28 | 5.52 | 5.6 | 200300.0 | 5.6 |
2020-02-27 | 6.09 | 5.87 | 5.91 | 6.08 | 74400.0 | 6.08 |
2020-02-26 | 6.15 | 5.84 | 6.0 | 6.11 | 92500.0 | 6.11 |
2020-02-25 | 6.32 | 5.98 | 6.26 | 6.0 | 69600.0 | 6.0 |
2020-02-24 | 6.77 | 6.25 | 6.66 | 6.28 | 55000.0 | 6.28 |
2020-02-21 | 6.91 | 6.78 | 6.87 | 6.84 | 102100.0 | 6.84 |
2020-02-20 | 6.99 | 6.86 | 6.95 | 6.92 | 70000.0 | 6.92 |
2020-02-19 | 6.97 | 6.75 | 6.75 | 6.91 | 123800.0 | 6.91 |
2020-02-18 | 6.72 | 6.35 | 6.54 | 6.7 | 72500.0 | 6.7 |