名前 | Midatech Pharma PLC American Depositary Shs |
ティッカー | MTP |
国 | United Kingdom |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.97 | 2.82 | 2.9 | 2.88 | 564400.0 | 2.88 |
2021-02-12 | 2.94 | 2.76 | 2.8 | 2.84 | 522100.0 | 2.84 |
2021-02-11 | 3.11 | 2.76 | 3.09 | 2.84 | 849700.0 | 2.84 |
2021-02-10 | 3.4 | 2.87 | 3.04 | 3.04 | 1510900.0 | 3.04 |
2021-02-09 | 3.29 | 2.99 | 3.02 | 3.0 | 1328700.0 | 3.0 |
2021-02-08 | 3.21 | 2.83 | 2.92 | 3.07 | 1774800.0 | 3.07 |
2021-02-05 | 3.55 | 3.0 | 3.2 | 3.1 | 3369500.0 | 3.1 |
2021-02-04 | 3.83 | 2.65 | 2.71 | 3.8 | 12104000.0 | 3.8 |
2021-02-03 | 2.95 | 2.22 | 2.25 | 2.58 | 3763700.0 | 2.58 |
2021-02-02 | 2.35 | 2.17 | 2.25 | 2.23 | 346800.0 | 2.23 |
2021-02-01 | 2.48 | 2.13 | 2.18 | 2.3 | 1680600.0 | 2.3 |
2021-01-29 | 2.26 | 2.1 | 2.16 | 2.13 | 317400.0 | 2.13 |
2021-01-28 | 2.28 | 2.1 | 2.1 | 2.15 | 263200.0 | 2.15 |
2021-01-27 | 2.19 | 2.1 | 2.12 | 2.12 | 406000.0 | 2.12 |
2021-01-26 | 2.34 | 2.15 | 2.18 | 2.2 | 844400.0 | 2.2 |
2021-01-25 | 2.53 | 2.3 | 2.45 | 2.44 | 342400.0 | 2.44 |
2021-01-22 | 2.67 | 2.37 | 2.44 | 2.45 | 829200.0 | 2.45 |
2021-01-21 | 2.45 | 2.3 | 2.32 | 2.41 | 394500.0 | 2.41 |
2021-01-20 | 2.39 | 2.22 | 2.24 | 2.35 | 228000.0 | 2.35 |
2021-01-19 | 2.4 | 2.19 | 2.34 | 2.32 | 425600.0 | 2.32 |
2021-01-15 | 2.48 | 2.19 | 2.22 | 2.26 | 905900.0 | 2.26 |
2021-01-14 | 2.33 | 2.09 | 2.11 | 2.28 | 2700800.0 | 2.28 |
2021-01-13 | 2.11 | 2.05 | 2.09 | 2.1 | 284100.0 | 2.1 |
2021-01-12 | 2.22 | 2.05 | 2.2 | 2.11 | 308200.0 | 2.11 |
2021-01-11 | 2.3 | 2.12 | 2.29 | 2.18 | 372000.0 | 2.18 |
2021-01-08 | 2.3 | 2.05 | 2.17 | 2.25 | 895500.0 | 2.25 |
2021-01-07 | 2.1 | 1.95 | 1.96 | 2.07 | 365100.0 | 2.07 |
2021-01-06 | 2.11 | 1.92 | 2.05 | 1.95 | 374000.0 | 1.95 |
2021-01-05 | 2.25 | 1.95 | 1.98 | 2.05 | 1210500.0 | 2.05 |
2021-01-04 | 2.07 | 1.82 | 1.9 | 2.0 | 706400.0 | 2.0 |
2020-12-31 | 1.93 | 1.85 | 1.9 | 1.87 | 219500.0 | 1.87 |
2020-12-30 | 1.96 | 1.83 | 1.89 | 1.9 | 445800.0 | 1.9 |
2020-12-29 | 2.04 | 1.75 | 1.82 | 1.99 | 1375100.0 | 1.99 |
2020-12-28 | 1.83 | 1.77 | 1.8 | 1.81 | 111300.0 | 1.81 |
2020-12-24 | 1.91 | 1.79 | 1.91 | 1.8 | 81600.0 | 1.8 |
2020-12-23 | 1.84 | 1.74 | 1.78 | 1.83 | 144900.0 | 1.83 |
2020-12-22 | 1.84 | 1.77 | 1.8 | 1.79 | 147100.0 | 1.79 |
2020-12-21 | 1.84 | 1.79 | 1.8 | 1.81 | 83500.0 | 1.81 |
2020-12-18 | 1.89 | 1.81 | 1.82 | 1.84 | 90500.0 | 1.84 |
2020-12-17 | 1.9 | 1.8 | 1.9 | 1.85 | 139400.0 | 1.85 |
2020-12-16 | 2.0 | 1.79 | 1.95 | 1.85 | 299200.0 | 1.85 |
2020-12-15 | 1.97 | 1.91 | 1.95 | 1.95 | 81400.0 | 1.95 |
2020-12-14 | 2.03 | 1.9 | 1.94 | 1.94 | 158600.0 | 1.94 |
2020-12-11 | 2.15 | 1.94 | 2.02 | 1.96 | 657000.0 | 1.96 |
2020-12-10 | 2.2 | 1.83 | 1.86 | 2.19 | 1830600.0 | 2.19 |
2020-12-09 | 1.93 | 1.75 | 1.8 | 1.86 | 332900.0 | 1.86 |
2020-12-08 | 1.85 | 1.77 | 1.83 | 1.81 | 108500.0 | 1.81 |
2020-12-07 | 1.88 | 1.82 | 1.87 | 1.84 | 45200.0 | 1.84 |
2020-12-04 | 1.94 | 1.84 | 1.9 | 1.87 | 123700.0 | 1.87 |
2020-12-03 | 1.96 | 1.82 | 1.96 | 1.92 | 342800.0 | 1.92 |
2020-12-02 | 2.3 | 1.7 | 1.75 | 1.94 | 2078800.0 | 1.94 |
2020-12-01 | 1.81 | 1.75 | 1.78 | 1.77 | 130000.0 | 1.77 |
2020-11-30 | 1.83 | 1.75 | 1.8 | 1.79 | 192400.0 | 1.79 |
2020-11-27 | 1.86 | 1.82 | 1.85 | 1.82 | 61100.0 | 1.82 |
2020-11-25 | 1.86 | 1.79 | 1.8 | 1.83 | 129600.0 | 1.83 |
2020-11-24 | 1.86 | 1.78 | 1.86 | 1.82 | 134100.0 | 1.82 |
2020-11-23 | 1.88 | 1.8 | 1.88 | 1.83 | 86100.0 | 1.83 |
2020-11-20 | 1.89 | 1.83 | 1.88 | 1.88 | 70200.0 | 1.88 |
2020-11-19 | 1.89 | 1.8 | 1.84 | 1.88 | 81500.0 | 1.88 |
2020-11-18 | 1.92 | 1.85 | 1.88 | 1.89 | 75000.0 | 1.89 |
2020-11-17 | 1.94 | 1.87 | 1.93 | 1.92 | 58400.0 | 1.92 |
2020-11-16 | 1.96 | 1.86 | 1.86 | 1.92 | 72200.0 | 1.92 |
2020-11-13 | 1.93 | 1.75 | 1.82 | 1.91 | 146100.0 | 1.91 |
2020-11-12 | 1.83 | 1.75 | 1.79 | 1.83 | 70400.0 | 1.83 |
2020-11-11 | 1.8 | 1.73 | 1.79 | 1.77 | 95000.0 | 1.77 |
2020-11-10 | 1.84 | 1.75 | 1.8 | 1.8 | 119200.0 | 1.8 |
2020-11-09 | 1.9 | 1.77 | 1.79 | 1.8 | 78200.0 | 1.8 |
2020-11-06 | 1.89 | 1.8 | 1.82 | 1.81 | 53500.0 | 1.81 |
2020-11-05 | 1.85 | 1.71 | 1.82 | 1.84 | 56300.0 | 1.84 |
2020-11-04 | 1.88 | 1.81 | 1.84 | 1.82 | 44400.0 | 1.82 |
2020-11-03 | 1.95 | 1.81 | 1.85 | 1.88 | 85100.0 | 1.88 |
2020-11-02 | 1.84 | 1.71 | 1.76 | 1.81 | 48400.0 | 1.81 |
2020-10-30 | 1.85 | 1.66 | 1.85 | 1.8 | 148100.0 | 1.8 |
2020-10-29 | 1.94 | 1.8 | 1.83 | 1.86 | 55700.0 | 1.86 |
2020-10-28 | 1.94 | 1.78 | 1.9 | 1.84 | 132300.0 | 1.84 |
2020-10-27 | 2.01 | 1.88 | 1.98 | 1.94 | 82000.0 | 1.94 |
2020-10-26 | 2.08 | 1.96 | 2.02 | 1.99 | 214700.0 | 1.99 |
2020-10-23 | 2.13 | 2.02 | 2.04 | 2.06 | 110700.0 | 2.06 |
2020-10-22 | 2.13 | 2.03 | 2.05 | 2.05 | 162600.0 | 2.05 |
2020-10-21 | 2.2 | 2.0 | 2.15 | 2.01 | 250400.0 | 2.01 |
2020-10-20 | 2.24 | 2.08 | 2.19 | 2.22 | 768100.0 | 2.22 |
2020-10-19 | 2.5 | 2.13 | 2.49 | 2.36 | 12923300.0 | 2.36 |
2020-10-16 | 2.18 | 1.95 | 2.12 | 2.0 | 209300.0 | 2.0 |
2020-10-15 | 2.23 | 1.92 | 1.93 | 2.14 | 633400.0 | 2.14 |
2020-10-14 | 2.0 | 1.9 | 1.95 | 1.92 | 87500.0 | 1.92 |
2020-10-13 | 1.95 | 1.86 | 1.89 | 1.94 | 68000.0 | 1.94 |
2020-10-12 | 1.97 | 1.89 | 1.97 | 1.89 | 88900.0 | 1.89 |
2020-10-09 | 1.96 | 1.87 | 1.9 | 1.92 | 98500.0 | 1.92 |
2020-10-08 | 1.95 | 1.82 | 1.84 | 1.85 | 241600.0 | 1.85 |
2020-10-07 | 1.87 | 1.79 | 1.83 | 1.81 | 99800.0 | 1.81 |
2020-10-06 | 1.91 | 1.82 | 1.84 | 1.82 | 84500.0 | 1.82 |
2020-10-05 | 1.88 | 1.76 | 1.79 | 1.87 | 86900.0 | 1.87 |
2020-10-02 | 1.81 | 1.76 | 1.76 | 1.78 | 35900.0 | 1.78 |
2020-10-01 | 1.85 | 1.75 | 1.85 | 1.82 | 62900.0 | 1.82 |
2020-09-30 | 1.9 | 1.78 | 1.86 | 1.81 | 96100.0 | 1.81 |
2020-09-29 | 1.86 | 1.77 | 1.8 | 1.81 | 75600.0 | 1.81 |
2020-09-28 | 1.85 | 1.71 | 1.76 | 1.75 | 95800.0 | 1.75 |
2020-09-25 | 1.81 | 1.65 | 1.68 | 1.76 | 164000.0 | 1.76 |
2020-09-24 | 1.77 | 1.6 | 1.7 | 1.71 | 150700.0 | 1.71 |
2020-09-23 | 1.89 | 1.71 | 1.88 | 1.73 | 165300.0 | 1.73 |
2020-09-22 | 1.95 | 1.83 | 1.92 | 1.85 | 74100.0 | 1.85 |
2020-09-21 | 1.96 | 1.87 | 1.95 | 1.9 | 139900.0 | 1.9 |
2020-09-18 | 2.03 | 1.93 | 1.96 | 1.94 | 67700.0 | 1.94 |
2020-09-17 | 2.01 | 1.93 | 1.93 | 2.0 | 48800.0 | 2.0 |
2020-09-16 | 2.05 | 1.95 | 1.95 | 1.98 | 196700.0 | 1.98 |
2020-09-15 | 2.05 | 1.91 | 1.94 | 1.96 | 144000.0 | 1.96 |
2020-09-14 | 1.98 | 1.86 | 1.87 | 1.9 | 138800.0 | 1.9 |
2020-09-11 | 1.98 | 1.87 | 1.91 | 1.92 | 82200.0 | 1.92 |
2020-09-10 | 2.03 | 1.8 | 1.8 | 1.96 | 203300.0 | 1.96 |
2020-09-09 | 2.1 | 1.94 | 1.96 | 2.05 | 90900.0 | 2.05 |
2020-09-08 | 2.03 | 1.9 | 1.97 | 1.95 | 281400.0 | 1.95 |
2020-09-04 | 2.1 | 1.65 | 2.03 | 1.81 | 392200.0 | 1.81 |
2020-09-03 | 2.2 | 2.04 | 2.15 | 2.04 | 478200.0 | 2.04 |
2020-09-02 | 2.25 | 2.12 | 2.24 | 2.18 | 290200.0 | 2.18 |
2020-09-01 | 2.3 | 2.2 | 2.3 | 2.28 | 370500.0 | 2.28 |
2020-08-31 | 2.44 | 2.32 | 2.41 | 2.32 | 218600.0 | 2.32 |
2020-08-28 | 2.54 | 2.37 | 2.45 | 2.4 | 258400.0 | 2.4 |
2020-08-27 | 2.52 | 2.25 | 2.3 | 2.44 | 699700.0 | 2.44 |
2020-08-26 | 2.36 | 2.23 | 2.32 | 2.3 | 276000.0 | 2.3 |
2020-08-25 | 2.35 | 2.27 | 2.29 | 2.34 | 451300.0 | 2.34 |
2020-08-24 | 2.44 | 2.28 | 2.43 | 2.36 | 898000.0 | 2.36 |
2020-08-21 | 2.97 | 2.3 | 2.89 | 2.56 | 30192300.0 | 2.56 |
2020-08-20 | 2.24 | 1.96 | 2.24 | 2.1 | 533300.0 | 2.1 |
2020-08-19 | 2.35 | 2.2 | 2.34 | 2.25 | 434800.0 | 2.25 |
2020-08-18 | 2.6 | 2.3 | 2.52 | 2.36 | 961300.0 | 2.36 |
2020-08-17 | 2.65 | 2.32 | 2.37 | 2.55 | 2415700.0 | 2.55 |
2020-08-14 | 4.33 | 2.6 | 2.69 | 2.72 | 150912200.0 | 2.72 |
2020-08-13 | 2.02 | 1.86 | 1.99 | 1.87 | 151100.0 | 1.87 |
2020-08-12 | 2.0 | 1.93 | 1.96 | 1.99 | 118300.0 | 1.99 |
2020-08-11 | 2.12 | 1.81 | 2.1 | 1.93 | 223200.0 | 1.93 |
2020-08-10 | 2.17 | 2.07 | 2.15 | 2.11 | 209700.0 | 2.11 |
2020-08-07 | 2.15 | 2.02 | 2.1 | 2.05 | 275700.0 | 2.05 |
2020-08-06 | 2.07 | 1.95 | 2.01 | 2.0 | 230700.0 | 2.0 |
2020-08-05 | 2.19 | 1.99 | 2.03 | 2.11 | 330200.0 | 2.11 |
2020-08-04 | 2.04 | 1.9 | 1.91 | 2.01 | 189900.0 | 2.01 |
2020-08-03 | 2.03 | 1.9 | 2.03 | 1.92 | 246200.0 | 1.92 |
2020-07-31 | 2.14 | 2.01 | 2.06 | 2.04 | 270200.0 | 2.04 |
2020-07-30 | 2.2 | 2.0 | 2.02 | 2.04 | 724000.0 | 2.04 |
2020-07-29 | 2.08 | 1.93 | 2.03 | 2.02 | 885700.0 | 2.02 |
2020-07-28 | 2.38 | 1.98 | 2.28 | 2.1 | 805800.0 | 2.1 |
2020-07-27 | 2.62 | 2.31 | 2.62 | 2.36 | 832400.0 | 2.36 |
2020-07-24 | 2.62 | 2.38 | 2.4 | 2.48 | 1021600.0 | 2.48 |
2020-07-23 | 2.9 | 2.5 | 2.88 | 2.63 | 1951600.0 | 2.63 |
2020-07-22 | 3.71 | 2.8 | 3.7 | 2.94 | 5756900.0 | 2.94 |
2020-07-21 | 7.07 | 3.06 | 3.08 | 4.3 | 200351400.0 | 4.3 |
2020-07-20 | 1.85 | 1.42 | 1.53 | 1.7 | 1474100.0 | 1.7 |
2020-07-17 | 1.59 | 1.36 | 1.42 | 1.55 | 658700.0 | 1.55 |
2020-07-16 | 1.37 | 1.29 | 1.34 | 1.34 | 62700.0 | 1.34 |
2020-07-15 | 1.34 | 1.26 | 1.3 | 1.32 | 108100.0 | 1.32 |
2020-07-14 | 1.35 | 1.25 | 1.32 | 1.29 | 155200.0 | 1.29 |
2020-07-13 | 1.4 | 1.31 | 1.4 | 1.32 | 135000.0 | 1.32 |
2020-07-10 | 1.39 | 1.31 | 1.34 | 1.35 | 123400.0 | 1.35 |
2020-07-09 | 1.41 | 1.34 | 1.38 | 1.35 | 124200.0 | 1.35 |
2020-07-08 | 1.43 | 1.35 | 1.43 | 1.4 | 61900.0 | 1.4 |
2020-07-07 | 1.44 | 1.37 | 1.41 | 1.38 | 57700.0 | 1.38 |
2020-07-06 | 1.41 | 1.34 | 1.41 | 1.4 | 77700.0 | 1.4 |
2020-07-02 | 1.42 | 1.37 | 1.42 | 1.37 | 33100.0 | 1.37 |
2020-07-01 | 1.44 | 1.36 | 1.36 | 1.37 | 31500.0 | 1.37 |
2020-06-30 | 1.41 | 1.34 | 1.37 | 1.38 | 80600.0 | 1.38 |
2020-06-29 | 1.45 | 1.35 | 1.42 | 1.37 | 82500.0 | 1.37 |
2020-06-26 | 1.43 | 1.37 | 1.43 | 1.41 | 46900.0 | 1.41 |
2020-06-25 | 1.49 | 1.34 | 1.34 | 1.43 | 73200.0 | 1.43 |
2020-06-24 | 1.51 | 1.35 | 1.51 | 1.4 | 126700.0 | 1.4 |
2020-06-23 | 1.72 | 1.37 | 1.37 | 1.51 | 837300.0 | 1.51 |
2020-06-22 | 1.4 | 1.34 | 1.36 | 1.38 | 53900.0 | 1.38 |
2020-06-19 | 1.44 | 1.33 | 1.35 | 1.37 | 66000.0 | 1.37 |
2020-06-18 | 1.56 | 1.32 | 1.38 | 1.34 | 281100.0 | 1.34 |
2020-06-17 | 1.42 | 1.37 | 1.4 | 1.41 | 78700.0 | 1.41 |
2020-06-16 | 1.47 | 1.35 | 1.47 | 1.39 | 118400.0 | 1.39 |
2020-06-15 | 1.42 | 1.31 | 1.37 | 1.42 | 120700.0 | 1.42 |
2020-06-12 | 1.44 | 1.35 | 1.43 | 1.39 | 100000.0 | 1.39 |
2020-06-11 | 1.5 | 1.36 | 1.44 | 1.42 | 183700.0 | 1.42 |
2020-06-10 | 1.53 | 1.38 | 1.4 | 1.5 | 235000.0 | 1.5 |
2020-06-09 | 1.54 | 1.27 | 1.5 | 1.37 | 434600.0 | 1.37 |
2020-06-08 | 1.57 | 1.48 | 1.57 | 1.5 | 334800.0 | 1.5 |
2020-06-05 | 1.53 | 1.43 | 1.5 | 1.46 | 122000.0 | 1.46 |
2020-06-04 | 1.54 | 1.42 | 1.53 | 1.48 | 91300.0 | 1.48 |
2020-06-03 | 1.58 | 1.5 | 1.55 | 1.52 | 209900.0 | 1.52 |
2020-06-02 | 1.58 | 1.36 | 1.36 | 1.52 | 465400.0 | 1.52 |
2020-06-01 | 1.39 | 1.23 | 1.23 | 1.36 | 201900.0 | 1.36 |
2020-05-29 | 1.46 | 1.23 | 1.46 | 1.25 | 349700.0 | 1.25 |
2020-05-28 | 1.49 | 1.37 | 1.49 | 1.39 | 230600.0 | 1.39 |
2020-05-27 | 1.43 | 1.37 | 1.4 | 1.39 | 153000.0 | 1.39 |
2020-05-26 | 1.51 | 1.38 | 1.5 | 1.4 | 278100.0 | 1.4 |
2020-05-22 | 1.54 | 1.4 | 1.46 | 1.42 | 256300.0 | 1.42 |
2020-05-21 | 1.57 | 1.45 | 1.47 | 1.48 | 251900.0 | 1.48 |
2020-05-20 | 1.59 | 1.48 | 1.59 | 1.52 | 277500.0 | 1.52 |
2020-05-19 | 1.68 | 1.53 | 1.62 | 1.55 | 640800.0 | 1.55 |
2020-05-18 | 1.75 | 1.52 | 1.64 | 1.62 | 1496300.0 | 1.62 |
2020-05-15 | 2.85 | 2.54 | 2.61 | 2.55 | 25000.0 | 2.55 |
2020-05-14 | 3.12 | 2.69 | 2.84 | 2.76 | 17400.0 | 2.76 |
2020-05-13 | 3.3 | 2.62 | 3.29 | 2.78 | 52100.0 | 2.78 |
2020-05-12 | 3.35 | 2.98 | 3.14 | 3.28 | 83800.0 | 3.28 |
2020-05-11 | 3.25 | 2.89 | 3.05 | 2.96 | 51300.0 | 2.96 |
2020-05-08 | 3.09 | 2.81 | 2.81 | 2.97 | 55600.0 | 2.97 |
2020-05-07 | 3.06 | 2.62 | 2.75 | 2.85 | 69100.0 | 2.85 |
2020-05-06 | 3.19 | 2.62 | 3.19 | 2.75 | 140800.0 | 2.75 |
2020-05-05 | 4.15 | 3.25 | 4.15 | 3.28 | 194500.0 | 3.28 |
2020-05-04 | 4.48 | 3.4 | 3.5 | 3.98 | 641000.0 | 3.98 |
2020-05-01 | 3.68 | 2.75 | 3.24 | 3.38 | 672700.0 | 3.38 |
2020-04-30 | 3.89 | 1.97 | 2.0 | 2.95 | 1634500.0 | 2.95 |
2020-04-29 | 2.0 | 1.8 | 2.0 | 1.9 | 74300.0 | 1.9 |
2020-04-28 | 1.93 | 1.7 | 1.73 | 1.87 | 65500.0 | 1.87 |
2020-04-27 | 1.79 | 1.63 | 1.71 | 1.74 | 23700.0 | 1.74 |
2020-04-24 | 1.79 | 1.54 | 1.79 | 1.75 | 41600.0 | 1.75 |
2020-04-23 | 1.79 | 1.61 | 1.79 | 1.64 | 53200.0 | 1.64 |
2020-04-22 | 1.92 | 1.54 | 1.7 | 1.8 | 174300.0 | 1.8 |
2020-04-21 | 1.69 | 1.5 | 1.57 | 1.65 | 49600.0 | 1.65 |
2020-04-20 | 2.36 | 1.5 | 1.5 | 1.72 | 659300.0 | 1.72 |
2020-04-17 | 1.55 | 1.43 | 1.54 | 1.49 | 14600.0 | 1.49 |
2020-04-16 | 1.52 | 1.41 | 1.41 | 1.43 | 9300.0 | 1.43 |
2020-04-15 | 1.54 | 1.4 | 1.54 | 1.45 | 13200.0 | 1.45 |
2020-04-14 | 1.57 | 1.42 | 1.57 | 1.5 | 23400.0 | 1.5 |
2020-04-13 | 1.63 | 1.4 | 1.42 | 1.51 | 15600.0 | 1.51 |
2020-04-09 | 1.61 | 1.41 | 1.59 | 1.48 | 31900.0 | 1.48 |
2020-04-08 | 1.68 | 1.46 | 1.51 | 1.54 | 35100.0 | 1.54 |
2020-04-07 | 1.45 | 1.22 | 1.22 | 1.43 | 28100.0 | 1.43 |
2020-04-06 | 1.38 | 1.22 | 1.27 | 1.3 | 31900.0 | 1.3 |
2020-04-03 | 1.34 | 1.18 | 1.26 | 1.27 | 10400.0 | 1.27 |
2020-04-02 | 1.61 | 1.26 | 1.55 | 1.3 | 20600.0 | 1.3 |
2020-04-01 | 1.89 | 1.57 | 1.89 | 1.57 | 3100.0 | 1.57 |
2020-03-31 | 2.18 | 1.7 | 1.92 | 1.8 | 44000.0 | 1.8 |
2020-03-30 | 1.98 | 1.77 | 1.77 | 1.98 | 14500.0 | 1.98 |
2020-03-27 | 1.72 | 1.58 | 1.58 | 1.69 | 17900.0 | 1.69 |
2020-03-26 | 1.73 | 1.58 | 1.73 | 1.66 | 14600.0 | 1.66 |
2020-03-25 | 1.74 | 1.58 | 1.73 | 1.69 | 13200.0 | 1.69 |
2020-03-24 | 1.73 | 1.35 | 1.35 | 1.68 | 17000.0 | 1.68 |
2020-03-23 | 1.5 | 1.3 | 1.5 | 1.39 | 8000.0 | 1.39 |
2020-03-20 | 1.78 | 1.42 | 1.51 | 1.45 | 29500.0 | 1.45 |
2020-03-19 | 1.54 | 1.24 | 1.24 | 1.5 | 27700.0 | 1.5 |
2020-03-18 | 1.46 | 0.86 | 1.38 | 1.22 | 46900.0 | 1.22 |
2020-03-17 | 1.7 | 1.43 | 1.7 | 1.53 | 6900.0 | 1.53 |
2020-03-16 | 1.88 | 1.53 | 1.88 | 1.61 | 16300.0 | 1.61 |
2020-03-13 | 2.38 | 1.74 | 2.38 | 1.87 | 48500.0 | 1.87 |
2020-03-12 | 2.46 | 1.68 | 2.16 | 2.46 | 114200.0 | 2.46 |
2020-03-11 | 3.26 | 2.38 | 2.59 | 3.12 | 196600.0 | 3.12 |
2020-03-10 | 2.61 | 2.23 | 2.23 | 2.56 | 30700.0 | 2.56 |
2020-03-09 | 2.44 | 2.15 | 2.44 | 2.41 | 37300.0 | 2.41 |
2020-03-06 | 2.58 | 2.43 | 2.44 | 2.47 | 24400.0 | 2.47 |
2020-03-05 | 2.64 | 2.43 | 2.51 | 2.52 | 39000.0 | 2.52 |
2020-03-04 | 2.97 | 2.28 | 2.88 | 2.3 | 87000.0 | 2.3 |
2020-03-03 | 3.68 | 2.26 | 2.3 | 2.83 | 549000.0 | 2.83 |
2020-03-02 | 2.74 | 2.51 | 2.65 | 2.7 | 11500.0 | 2.7 |
2020-02-28 | 2.69 | 2.45 | 2.69 | 2.58 | 19700.0 | 2.58 |
2020-02-27 | 3.0 | 2.5 | 2.94 | 2.7 | 32700.0 | 2.7 |
2020-02-26 | 3.0 | 2.8 | 2.95 | 3.0 | 14400.0 | 3.0 |
2020-02-25 | 3.0 | 2.9 | 2.95 | 3.0 | 6200.0 | 3.0 |
2020-02-24 | 3.1 | 2.9 | 3.1 | 3.01 | 18400.0 | 3.01 |
2020-02-21 | 3.2 | 3.05 | 3.1 | 3.14 | 8600.0 | 3.14 |
2020-02-20 | 3.1 | 3.05 | 3.05 | 3.05 | 15900.0 | 3.05 |
2020-02-19 | 3.4 | 3.1 | 3.12 | 3.1 | 7700.0 | 3.1 |
2020-02-18 | 3.44 | 3.0 | 3.05 | 3.12 | 12700.0 | 3.12 |