名前 | Lipocine Inc. Common Stock |
ティッカー | LPCN |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.99 | 1.89 | 1.98 | 1.98 | 2660100.0 | 1.98 |
2021-02-12 | 2.03 | 1.8 | 1.99 | 1.97 | 2666200.0 | 1.97 |
2021-02-11 | 2.14 | 1.93 | 2.11 | 2.01 | 4525600.0 | 2.01 |
2021-02-10 | 2.28 | 2.0 | 2.11 | 2.12 | 7620000.0 | 2.12 |
2021-02-09 | 2.06 | 1.95 | 2.0 | 2.04 | 6184200.0 | 2.04 |
2021-02-08 | 1.99 | 1.84 | 1.9 | 1.94 | 5588100.0 | 1.94 |
2021-02-05 | 1.91 | 1.8 | 1.89 | 1.85 | 2935500.0 | 1.85 |
2021-02-04 | 1.87 | 1.78 | 1.84 | 1.84 | 4556200.0 | 1.84 |
2021-02-03 | 1.85 | 1.71 | 1.72 | 1.77 | 4943800.0 | 1.77 |
2021-02-02 | 1.76 | 1.66 | 1.75 | 1.71 | 5600100.0 | 1.71 |
2021-02-01 | 1.88 | 1.67 | 1.85 | 1.71 | 6661200.0 | 1.71 |
2021-01-29 | 1.85 | 1.71 | 1.85 | 1.77 | 6060400.0 | 1.77 |
2021-01-28 | 2.02 | 1.75 | 2.01 | 1.81 | 8625900.0 | 1.81 |
2021-01-27 | 2.18 | 1.88 | 2.0 | 1.93 | 18133500.0 | 1.93 |
2021-01-26 | 2.04 | 1.8 | 1.9 | 1.98 | 27569900.0 | 1.98 |
2021-01-25 | 2.36 | 2.09 | 2.31 | 2.2 | 5778600.0 | 2.2 |
2021-01-22 | 2.42 | 2.16 | 2.18 | 2.23 | 5308700.0 | 2.23 |
2021-01-21 | 2.35 | 2.12 | 2.3 | 2.28 | 12241600.0 | 2.28 |
2021-01-20 | 2.15 | 1.69 | 1.81 | 2.07 | 11203900.0 | 2.07 |
2021-01-19 | 1.98 | 1.65 | 1.65 | 1.76 | 9981900.0 | 1.76 |
2021-01-15 | 1.68 | 1.56 | 1.67 | 1.62 | 1822100.0 | 1.62 |
2021-01-14 | 1.68 | 1.54 | 1.58 | 1.65 | 3431400.0 | 1.65 |
2021-01-13 | 1.65 | 1.49 | 1.65 | 1.53 | 3175900.0 | 1.53 |
2021-01-12 | 1.8 | 1.56 | 1.8 | 1.63 | 8963300.0 | 1.63 |
2021-01-11 | 1.75 | 1.51 | 1.52 | 1.67 | 3988100.0 | 1.67 |
2021-01-08 | 1.55 | 1.42 | 1.46 | 1.54 | 2237900.0 | 1.54 |
2021-01-07 | 1.47 | 1.41 | 1.43 | 1.46 | 1574500.0 | 1.46 |
2021-01-06 | 1.51 | 1.39 | 1.46 | 1.41 | 2041400.0 | 1.41 |
2021-01-05 | 1.49 | 1.39 | 1.44 | 1.48 | 2547600.0 | 1.48 |
2021-01-04 | 1.45 | 1.31 | 1.36 | 1.43 | 4443400.0 | 1.43 |
2020-12-31 | 1.37 | 1.27 | 1.31 | 1.36 | 2048200.0 | 1.36 |
2020-12-30 | 1.35 | 1.3 | 1.34 | 1.31 | 1387300.0 | 1.31 |
2020-12-29 | 1.37 | 1.26 | 1.35 | 1.33 | 2366500.0 | 1.33 |
2020-12-28 | 1.42 | 1.36 | 1.4 | 1.39 | 1736100.0 | 1.39 |
2020-12-24 | 1.43 | 1.37 | 1.4 | 1.42 | 1438200.0 | 1.42 |
2020-12-23 | 1.43 | 1.37 | 1.41 | 1.41 | 1451400.0 | 1.41 |
2020-12-22 | 1.44 | 1.38 | 1.41 | 1.43 | 1461200.0 | 1.43 |
2020-12-21 | 1.43 | 1.36 | 1.38 | 1.42 | 1429700.0 | 1.42 |
2020-12-18 | 1.41 | 1.36 | 1.4 | 1.39 | 1957700.0 | 1.39 |
2020-12-17 | 1.43 | 1.38 | 1.4 | 1.41 | 1936700.0 | 1.41 |
2020-12-16 | 1.4 | 1.34 | 1.35 | 1.38 | 1902700.0 | 1.38 |
2020-12-15 | 1.42 | 1.31 | 1.31 | 1.37 | 4501200.0 | 1.37 |
2020-12-14 | 1.38 | 1.28 | 1.32 | 1.34 | 4183100.0 | 1.34 |
2020-12-11 | 1.39 | 1.26 | 1.39 | 1.31 | 5063500.0 | 1.31 |
2020-12-10 | 1.58 | 1.25 | 1.35 | 1.36 | 22015400.0 | 1.36 |
2020-12-09 | 1.57 | 1.3 | 1.49 | 1.32 | 17253900.0 | 1.32 |
2020-12-08 | 1.7 | 1.62 | 1.67 | 1.68 | 5852100.0 | 1.68 |
2020-12-07 | 1.73 | 1.56 | 1.57 | 1.69 | 2050000.0 | 1.69 |
2020-12-04 | 1.6 | 1.52 | 1.59 | 1.54 | 1309300.0 | 1.54 |
2020-12-03 | 1.62 | 1.48 | 1.52 | 1.59 | 1163300.0 | 1.59 |
2020-12-02 | 1.53 | 1.41 | 1.49 | 1.52 | 688100.0 | 1.52 |
2020-12-01 | 1.61 | 1.4 | 1.61 | 1.49 | 1855100.0 | 1.49 |
2020-11-30 | 1.67 | 1.55 | 1.65 | 1.6 | 1622700.0 | 1.6 |
2020-11-27 | 1.65 | 1.56 | 1.65 | 1.59 | 1539700.0 | 1.59 |
2020-11-25 | 1.7 | 1.55 | 1.57 | 1.63 | 2561900.0 | 1.63 |
2020-11-24 | 1.6 | 1.52 | 1.58 | 1.59 | 1668600.0 | 1.59 |
2020-11-23 | 1.6 | 1.52 | 1.58 | 1.58 | 1869800.0 | 1.58 |
2020-11-20 | 1.5 | 1.38 | 1.4 | 1.48 | 1866700.0 | 1.48 |
2020-11-19 | 1.42 | 1.38 | 1.41 | 1.38 | 691900.0 | 1.38 |
2020-11-18 | 1.44 | 1.38 | 1.43 | 1.38 | 805300.0 | 1.38 |
2020-11-17 | 1.45 | 1.37 | 1.39 | 1.44 | 742900.0 | 1.44 |
2020-11-16 | 1.46 | 1.38 | 1.45 | 1.4 | 1196600.0 | 1.4 |
2020-11-13 | 1.51 | 1.43 | 1.47 | 1.45 | 1015600.0 | 1.45 |
2020-11-12 | 1.5 | 1.4 | 1.49 | 1.47 | 776800.0 | 1.47 |
2020-11-11 | 1.5 | 1.38 | 1.38 | 1.5 | 896800.0 | 1.5 |
2020-11-10 | 1.4 | 1.26 | 1.4 | 1.4 | 1216400.0 | 1.4 |
2020-11-09 | 1.5 | 1.4 | 1.5 | 1.43 | 1441500.0 | 1.43 |
2020-11-06 | 1.5 | 1.28 | 1.28 | 1.47 | 3520200.0 | 1.47 |
2020-11-05 | 1.32 | 1.24 | 1.32 | 1.32 | 603800.0 | 1.32 |
2020-11-04 | 1.33 | 1.27 | 1.28 | 1.29 | 517200.0 | 1.29 |
2020-11-03 | 1.35 | 1.2 | 1.2 | 1.27 | 1040100.0 | 1.27 |
2020-11-02 | 1.21 | 1.18 | 1.2 | 1.2 | 619000.0 | 1.2 |
2020-10-30 | 1.25 | 1.15 | 1.25 | 1.2 | 1035000.0 | 1.2 |
2020-10-29 | 1.28 | 1.22 | 1.27 | 1.26 | 503500.0 | 1.26 |
2020-10-28 | 1.32 | 1.23 | 1.31 | 1.29 | 928700.0 | 1.29 |
2020-10-27 | 1.35 | 1.31 | 1.32 | 1.34 | 371200.0 | 1.34 |
2020-10-26 | 1.35 | 1.31 | 1.32 | 1.33 | 735600.0 | 1.33 |
2020-10-23 | 1.38 | 1.29 | 1.37 | 1.37 | 644300.0 | 1.37 |
2020-10-22 | 1.41 | 1.31 | 1.31 | 1.37 | 919300.0 | 1.37 |
2020-10-21 | 1.36 | 1.3 | 1.35 | 1.33 | 598000.0 | 1.33 |
2020-10-20 | 1.37 | 1.29 | 1.35 | 1.36 | 686500.0 | 1.36 |
2020-10-19 | 1.38 | 1.31 | 1.37 | 1.37 | 748900.0 | 1.37 |
2020-10-16 | 1.42 | 1.37 | 1.4 | 1.38 | 616100.0 | 1.38 |
2020-10-15 | 1.42 | 1.37 | 1.39 | 1.42 | 713100.0 | 1.42 |
2020-10-14 | 1.44 | 1.38 | 1.43 | 1.44 | 1119500.0 | 1.44 |
2020-10-13 | 1.43 | 1.37 | 1.42 | 1.42 | 721200.0 | 1.42 |
2020-10-12 | 1.49 | 1.41 | 1.48 | 1.44 | 690800.0 | 1.44 |
2020-10-09 | 1.55 | 1.43 | 1.5 | 1.48 | 1366300.0 | 1.48 |
2020-10-08 | 1.57 | 1.39 | 1.4 | 1.56 | 2784500.0 | 1.56 |
2020-10-07 | 1.41 | 1.32 | 1.38 | 1.38 | 948400.0 | 1.38 |
2020-10-06 | 1.42 | 1.36 | 1.37 | 1.38 | 967000.0 | 1.38 |
2020-10-05 | 1.42 | 1.36 | 1.41 | 1.4 | 747200.0 | 1.4 |
2020-10-02 | 1.4 | 1.27 | 1.31 | 1.4 | 1057500.0 | 1.4 |
2020-10-01 | 1.43 | 1.36 | 1.4 | 1.36 | 983200.0 | 1.36 |
2020-09-30 | 1.44 | 1.38 | 1.38 | 1.41 | 900300.0 | 1.41 |
2020-09-29 | 1.43 | 1.36 | 1.38 | 1.38 | 1020900.0 | 1.38 |
2020-09-28 | 1.43 | 1.38 | 1.39 | 1.4 | 1096700.0 | 1.4 |
2020-09-25 | 1.45 | 1.35 | 1.36 | 1.42 | 1158200.0 | 1.42 |
2020-09-24 | 1.38 | 1.27 | 1.35 | 1.37 | 1467200.0 | 1.37 |
2020-09-23 | 1.55 | 1.34 | 1.51 | 1.43 | 2747300.0 | 1.43 |
2020-09-22 | 1.58 | 1.51 | 1.57 | 1.55 | 1917700.0 | 1.55 |
2020-09-21 | 1.62 | 1.5 | 1.61 | 1.6 | 3074700.0 | 1.6 |
2020-09-18 | 1.62 | 1.48 | 1.51 | 1.61 | 3885100.0 | 1.61 |
2020-09-17 | 1.53 | 1.43 | 1.53 | 1.52 | 2873400.0 | 1.52 |
2020-09-16 | 1.57 | 1.45 | 1.47 | 1.53 | 4047300.0 | 1.53 |
2020-09-15 | 1.57 | 1.35 | 1.37 | 1.45 | 5075400.0 | 1.45 |
2020-09-14 | 1.39 | 1.21 | 1.21 | 1.33 | 2949500.0 | 1.33 |
2020-09-11 | 1.29 | 1.18 | 1.29 | 1.21 | 1457000.0 | 1.21 |
2020-09-10 | 1.3 | 1.26 | 1.27 | 1.26 | 1003300.0 | 1.26 |
2020-09-09 | 1.34 | 1.27 | 1.3 | 1.29 | 1350700.0 | 1.29 |
2020-09-08 | 1.29 | 1.15 | 1.26 | 1.28 | 1140900.0 | 1.28 |
2020-09-04 | 1.31 | 1.13 | 1.24 | 1.29 | 3186100.0 | 1.29 |
2020-09-03 | 1.34 | 1.24 | 1.34 | 1.26 | 2863100.0 | 1.26 |
2020-09-02 | 1.41 | 1.21 | 1.37 | 1.36 | 5432900.0 | 1.36 |
2020-09-01 | 1.46 | 1.36 | 1.44 | 1.4 | 3310700.0 | 1.4 |
2020-08-31 | 1.54 | 1.34 | 1.37 | 1.48 | 10241200.0 | 1.48 |
2020-08-28 | 1.76 | 1.55 | 1.66 | 1.65 | 12626500.0 | 1.65 |
2020-08-27 | 1.76 | 1.6 | 1.74 | 1.65 | 8448800.0 | 1.65 |
2020-08-26 | 1.89 | 1.52 | 1.57 | 1.78 | 18526100.0 | 1.78 |
2020-08-25 | 1.68 | 1.41 | 1.65 | 1.44 | 9870300.0 | 1.44 |
2020-08-24 | 2.03 | 1.67 | 2.03 | 1.72 | 9775000.0 | 1.72 |
2020-08-21 | 2.04 | 1.91 | 1.97 | 1.94 | 3405400.0 | 1.94 |
2020-08-20 | 2.04 | 1.85 | 2.04 | 1.99 | 5886500.0 | 1.99 |
2020-08-19 | 2.16 | 2.01 | 2.15 | 2.04 | 7011400.0 | 2.04 |
2020-08-18 | 2.25 | 2.12 | 2.2 | 2.17 | 5023200.0 | 2.17 |
2020-08-17 | 2.39 | 2.14 | 2.14 | 2.23 | 8058500.0 | 2.23 |
2020-08-14 | 2.17 | 2.04 | 2.07 | 2.14 | 4162800.0 | 2.14 |
2020-08-13 | 2.14 | 2.03 | 2.12 | 2.07 | 3684200.0 | 2.07 |
2020-08-12 | 2.13 | 1.95 | 2.13 | 2.07 | 5393900.0 | 2.07 |
2020-08-11 | 2.25 | 2.07 | 2.2 | 2.12 | 8237500.0 | 2.12 |
2020-08-10 | 2.22 | 1.9 | 1.96 | 2.15 | 12464500.0 | 2.15 |
2020-08-07 | 1.88 | 1.75 | 1.88 | 1.84 | 3444300.0 | 1.84 |
2020-08-06 | 1.94 | 1.75 | 1.94 | 1.91 | 5687200.0 | 1.91 |
2020-08-05 | 1.99 | 1.84 | 1.89 | 1.96 | 4309600.0 | 1.96 |
2020-08-04 | 1.87 | 1.66 | 1.72 | 1.85 | 5819100.0 | 1.85 |
2020-08-03 | 1.84 | 1.57 | 1.69 | 1.71 | 11536100.0 | 1.71 |
2020-07-31 | 1.57 | 1.5 | 1.57 | 1.54 | 3263600.0 | 1.54 |
2020-07-30 | 1.59 | 1.47 | 1.5 | 1.51 | 2162900.0 | 1.51 |
2020-07-29 | 1.53 | 1.47 | 1.52 | 1.5 | 1755000.0 | 1.5 |
2020-07-28 | 1.54 | 1.41 | 1.46 | 1.52 | 3551500.0 | 1.52 |
2020-07-27 | 1.49 | 1.42 | 1.49 | 1.44 | 1183100.0 | 1.44 |
2020-07-24 | 1.52 | 1.42 | 1.51 | 1.48 | 1642300.0 | 1.48 |
2020-07-23 | 1.5 | 1.41 | 1.41 | 1.48 | 3650500.0 | 1.48 |
2020-07-22 | 1.45 | 1.4 | 1.45 | 1.43 | 1483500.0 | 1.43 |
2020-07-21 | 1.52 | 1.38 | 1.51 | 1.47 | 2585900.0 | 1.47 |
2020-07-20 | 1.54 | 1.32 | 1.36 | 1.53 | 6681700.0 | 1.53 |
2020-07-17 | 1.38 | 1.3 | 1.37 | 1.34 | 1063500.0 | 1.34 |
2020-07-16 | 1.41 | 1.25 | 1.3 | 1.33 | 1702300.0 | 1.33 |
2020-07-15 | 1.31 | 1.24 | 1.31 | 1.29 | 1570900.0 | 1.29 |
2020-07-14 | 1.26 | 1.14 | 1.25 | 1.23 | 1666500.0 | 1.23 |
2020-07-13 | 1.37 | 1.21 | 1.36 | 1.25 | 2589000.0 | 1.25 |
2020-07-10 | 1.36 | 1.3 | 1.34 | 1.34 | 724400.0 | 1.34 |
2020-07-09 | 1.38 | 1.3 | 1.38 | 1.33 | 878900.0 | 1.33 |
2020-07-08 | 1.38 | 1.28 | 1.38 | 1.35 | 1391000.0 | 1.35 |
2020-07-07 | 1.43 | 1.32 | 1.42 | 1.35 | 2037200.0 | 1.35 |
2020-07-06 | 1.5 | 1.36 | 1.5 | 1.45 | 3785600.0 | 1.45 |
2020-07-02 | 1.34 | 1.21 | 1.23 | 1.31 | 1753600.0 | 1.31 |
2020-07-01 | 1.32 | 1.18 | 1.27 | 1.23 | 1944300.0 | 1.23 |
2020-06-30 | 1.3 | 1.16 | 1.19 | 1.26 | 2235500.0 | 1.26 |
2020-06-29 | 1.16 | 1.08 | 1.09 | 1.14 | 1213700.0 | 1.14 |
2020-06-26 | 1.16 | 1.06 | 1.14 | 1.07 | 1132700.0 | 1.07 |
2020-06-25 | 1.17 | 1.08 | 1.08 | 1.12 | 1160000.0 | 1.12 |
2020-06-24 | 1.2 | 1.02 | 1.11 | 1.17 | 2063900.0 | 1.17 |
2020-06-23 | 1.3 | 1.06 | 1.16 | 1.12 | 8511800.0 | 1.12 |
2020-06-22 | 1.2 | 0.96 | 0.97 | 1.14 | 10563100.0 | 1.14 |
2020-06-19 | 0.98 | 0.92 | 0.94 | 0.96 | 1649800.0 | 0.96 |
2020-06-18 | 0.94 | 0.9 | 0.93 | 0.92 | 370000.0 | 0.92 |
2020-06-17 | 0.95 | 0.9 | 0.93 | 0.92 | 650200.0 | 0.92 |
2020-06-16 | 0.95 | 0.91 | 0.95 | 0.94 | 618400.0 | 0.94 |
2020-06-15 | 0.92 | 0.84 | 0.85 | 0.9 | 891900.0 | 0.9 |
2020-06-12 | 0.95 | 0.82 | 0.91 | 0.88 | 1748600.0 | 0.88 |
2020-06-11 | 0.97 | 0.88 | 0.92 | 0.9 | 1183600.0 | 0.9 |
2020-06-10 | 0.99 | 0.9 | 0.92 | 0.97 | 1641800.0 | 0.97 |
2020-06-09 | 0.92 | 0.87 | 0.9 | 0.9 | 1233700.0 | 0.9 |
2020-06-08 | 0.95 | 0.88 | 0.9 | 0.91 | 1616100.0 | 0.91 |
2020-06-05 | 0.92 | 0.88 | 0.9 | 0.9 | 1802000.0 | 0.9 |
2020-06-04 | 0.94 | 0.85 | 0.88 | 0.9 | 1836100.0 | 0.9 |
2020-06-03 | 0.91 | 0.85 | 0.89 | 0.89 | 964700.0 | 0.89 |
2020-06-02 | 0.93 | 0.86 | 0.91 | 0.89 | 1636800.0 | 0.89 |
2020-06-01 | 0.96 | 0.88 | 0.92 | 0.92 | 1269000.0 | 0.92 |
2020-05-29 | 0.93 | 0.86 | 0.93 | 0.91 | 1473100.0 | 0.91 |
2020-05-28 | 0.98 | 0.91 | 0.95 | 0.93 | 1085300.0 | 0.93 |
2020-05-27 | 0.98 | 0.9 | 0.98 | 0.94 | 1190200.0 | 0.94 |
2020-05-26 | 1.03 | 0.92 | 1.02 | 0.97 | 1875600.0 | 0.97 |
2020-05-22 | 1.01 | 0.9 | 0.93 | 0.99 | 1043400.0 | 0.99 |
2020-05-21 | 0.95 | 0.88 | 0.93 | 0.9 | 861000.0 | 0.9 |
2020-05-20 | 1.02 | 0.9 | 0.98 | 0.94 | 1723200.0 | 0.94 |
2020-05-19 | 1.12 | 0.92 | 1.04 | 0.99 | 3249300.0 | 0.99 |
2020-05-18 | 1.02 | 0.83 | 0.83 | 0.99 | 3980100.0 | 0.99 |
2020-05-15 | 0.84 | 0.72 | 0.75 | 0.8 | 1280700.0 | 0.8 |
2020-05-14 | 0.76 | 0.68 | 0.69 | 0.75 | 856900.0 | 0.75 |
2020-05-13 | 0.75 | 0.68 | 0.74 | 0.7 | 1424300.0 | 0.7 |
2020-05-12 | 0.76 | 0.72 | 0.75 | 0.74 | 807600.0 | 0.74 |
2020-05-11 | 0.72 | 0.68 | 0.68 | 0.71 | 780600.0 | 0.71 |
2020-05-08 | 0.7 | 0.65 | 0.67 | 0.66 | 851900.0 | 0.66 |
2020-05-07 | 0.75 | 0.6 | 0.63 | 0.67 | 2681400.0 | 0.67 |
2020-05-06 | 0.63 | 0.57 | 0.59 | 0.62 | 710600.0 | 0.62 |
2020-05-05 | 0.62 | 0.57 | 0.59 | 0.59 | 869300.0 | 0.59 |
2020-05-04 | 0.59 | 0.55 | 0.55 | 0.57 | 718500.0 | 0.57 |
2020-05-01 | 0.57 | 0.54 | 0.54 | 0.55 | 406400.0 | 0.55 |
2020-04-30 | 0.56 | 0.54 | 0.56 | 0.55 | 204500.0 | 0.55 |
2020-04-29 | 0.56 | 0.54 | 0.55 | 0.54 | 423800.0 | 0.54 |
2020-04-28 | 0.56 | 0.53 | 0.56 | 0.54 | 377300.0 | 0.54 |
2020-04-27 | 0.59 | 0.55 | 0.59 | 0.56 | 743700.0 | 0.56 |
2020-04-24 | 0.58 | 0.54 | 0.58 | 0.56 | 244400.0 | 0.56 |
2020-04-23 | 0.56 | 0.52 | 0.52 | 0.55 | 584100.0 | 0.55 |
2020-04-22 | 0.54 | 0.51 | 0.53 | 0.52 | 430500.0 | 0.52 |
2020-04-21 | 0.57 | 0.51 | 0.57 | 0.52 | 1086700.0 | 0.52 |
2020-04-20 | 0.57 | 0.49 | 0.5 | 0.56 | 1731700.0 | 0.56 |
2020-04-17 | 0.5 | 0.49 | 0.5 | 0.5 | 676100.0 | 0.5 |
2020-04-16 | 0.5 | 0.49 | 0.5 | 0.49 | 373300.0 | 0.49 |
2020-04-15 | 0.5 | 0.46 | 0.46 | 0.48 | 1064500.0 | 0.48 |
2020-04-14 | 0.49 | 0.46 | 0.48 | 0.46 | 377600.0 | 0.46 |
2020-04-13 | 0.48 | 0.45 | 0.46 | 0.47 | 351400.0 | 0.47 |
2020-04-09 | 0.49 | 0.44 | 0.48 | 0.47 | 1524200.0 | 0.47 |
2020-04-08 | 0.47 | 0.43 | 0.45 | 0.45 | 307300.0 | 0.45 |
2020-04-07 | 0.47 | 0.43 | 0.43 | 0.46 | 553000.0 | 0.46 |
2020-04-06 | 0.45 | 0.41 | 0.41 | 0.43 | 308300.0 | 0.43 |
2020-04-03 | 0.43 | 0.41 | 0.43 | 0.41 | 252600.0 | 0.41 |
2020-04-02 | 0.44 | 0.41 | 0.43 | 0.42 | 310000.0 | 0.42 |
2020-04-01 | 0.47 | 0.42 | 0.47 | 0.43 | 906400.0 | 0.43 |
2020-03-31 | 0.5 | 0.47 | 0.48 | 0.48 | 825900.0 | 0.48 |
2020-03-30 | 0.48 | 0.43 | 0.44 | 0.47 | 1571300.0 | 0.47 |
2020-03-27 | 0.44 | 0.41 | 0.41 | 0.43 | 221700.0 | 0.43 |
2020-03-26 | 0.44 | 0.39 | 0.41 | 0.42 | 605100.0 | 0.42 |
2020-03-25 | 0.44 | 0.39 | 0.4 | 0.42 | 493200.0 | 0.42 |
2020-03-24 | 0.43 | 0.36 | 0.39 | 0.4 | 540400.0 | 0.4 |
2020-03-23 | 0.41 | 0.37 | 0.39 | 0.39 | 340300.0 | 0.39 |
2020-03-20 | 0.47 | 0.36 | 0.46 | 0.38 | 1420800.0 | 0.38 |
2020-03-19 | 0.44 | 0.33 | 0.33 | 0.41 | 1632000.0 | 0.41 |
2020-03-18 | 0.34 | 0.3 | 0.33 | 0.33 | 2444000.0 | 0.33 |
2020-03-17 | 0.35 | 0.3 | 0.32 | 0.32 | 1338500.0 | 0.32 |
2020-03-16 | 0.39 | 0.32 | 0.36 | 0.32 | 1014000.0 | 0.32 |
2020-03-13 | 0.44 | 0.35 | 0.4 | 0.37 | 1260100.0 | 0.37 |
2020-03-12 | 0.45 | 0.35 | 0.43 | 0.41 | 962300.0 | 0.41 |
2020-03-11 | 0.51 | 0.45 | 0.51 | 0.45 | 1033800.0 | 0.45 |
2020-03-10 | 0.52 | 0.48 | 0.52 | 0.52 | 1159200.0 | 0.52 |
2020-03-09 | 0.54 | 0.5 | 0.5 | 0.51 | 1269400.0 | 0.51 |
2020-03-06 | 0.58 | 0.55 | 0.57 | 0.57 | 1401500.0 | 0.57 |
2020-03-05 | 0.61 | 0.56 | 0.58 | 0.58 | 2160400.0 | 0.58 |
2020-03-04 | 0.59 | 0.53 | 0.58 | 0.58 | 3362100.0 | 0.58 |
2020-03-03 | 0.6 | 0.53 | 0.58 | 0.55 | 1199000.0 | 0.55 |
2020-03-02 | 0.6 | 0.5 | 0.5 | 0.58 | 3229300.0 | 0.58 |
2020-02-28 | 0.53 | 0.43 | 0.48 | 0.5 | 1571500.0 | 0.5 |
2020-02-27 | 0.54 | 0.47 | 0.54 | 0.5 | 1592500.0 | 0.5 |
2020-02-26 | 0.56 | 0.52 | 0.56 | 0.53 | 2652600.0 | 0.53 |
2020-02-25 | 0.61 | 0.52 | 0.54 | 0.56 | 7989700.0 | 0.56 |
2020-02-24 | 0.77 | 0.49 | 0.51 | 0.77 | 14161300.0 | 0.77 |
2020-02-21 | 0.47 | 0.46 | 0.47 | 0.46 | 254200.0 | 0.46 |
2020-02-20 | 0.48 | 0.46 | 0.48 | 0.47 | 269100.0 | 0.47 |
2020-02-19 | 0.51 | 0.45 | 0.47 | 0.48 | 1355100.0 | 0.48 |
2020-02-18 | 0.47 | 0.45 | 0.46 | 0.47 | 222100.0 | 0.47 |