Novagold Resources Inc.のデータ
- Home
- Novagold Resources Inc.の株価データ
Novagold Resources Inc.の基本情報
| 名前 |
Novagold Resources Inc. |
| ティッカー |
NG |
| 国 |
Canada |
| 上場年 |
nan |
| セクター |
Basic Industries |
Novagold Resources Inc.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
9.32 |
9.02 |
9.29 |
9.02 |
838600.0 |
9.02 |
| 2021-02-12 |
9.49 |
8.94 |
9.11 |
9.37 |
1052300.0 |
9.37 |
| 2021-02-11 |
9.6 |
9.09 |
9.5 |
9.17 |
768300.0 |
9.17 |
| 2021-02-10 |
9.72 |
9.42 |
9.71 |
9.48 |
879200.0 |
9.48 |
| 2021-02-09 |
9.85 |
9.5 |
9.78 |
9.62 |
779000.0 |
9.62 |
| 2021-02-08 |
9.72 |
9.31 |
9.4 |
9.69 |
1200200.0 |
9.69 |
| 2021-02-05 |
9.24 |
9.01 |
9.22 |
9.17 |
794100.0 |
9.17 |
| 2021-02-04 |
9.18 |
8.82 |
9.0 |
9.17 |
812900.0 |
9.17 |
| 2021-02-03 |
9.47 |
9.13 |
9.34 |
9.2 |
812200.0 |
9.2 |
| 2021-02-02 |
9.63 |
9.09 |
9.32 |
9.43 |
1184500.0 |
9.43 |
| 2021-02-01 |
9.62 |
9.13 |
9.48 |
9.58 |
2159900.0 |
9.58 |
| 2021-01-29 |
9.82 |
9.09 |
9.55 |
9.12 |
2169400.0 |
9.12 |
| 2021-01-28 |
9.48 |
8.63 |
8.93 |
9.47 |
3245200.0 |
9.47 |
| 2021-01-27 |
8.92 |
8.52 |
8.91 |
8.63 |
1768900.0 |
8.63 |
| 2021-01-26 |
9.14 |
8.94 |
8.99 |
8.97 |
713100.0 |
8.97 |
| 2021-01-25 |
9.15 |
8.87 |
9.1 |
8.97 |
852400.0 |
8.97 |
| 2021-01-22 |
9.14 |
8.68 |
8.81 |
9.1 |
1162400.0 |
9.1 |
| 2021-01-21 |
9.24 |
8.93 |
9.23 |
9.0 |
808900.0 |
9.0 |
| 2021-01-20 |
9.32 |
8.9 |
8.9 |
9.22 |
1220700.0 |
9.22 |
| 2021-01-19 |
9.07 |
8.78 |
9.07 |
8.86 |
1281800.0 |
8.86 |
| 2021-01-15 |
9.52 |
8.9 |
9.51 |
8.9 |
2230500.0 |
8.9 |
| 2021-01-14 |
9.81 |
9.57 |
9.6 |
9.6 |
872100.0 |
9.6 |
| 2021-01-13 |
9.81 |
9.54 |
9.75 |
9.6 |
863400.0 |
9.6 |
| 2021-01-12 |
9.77 |
9.52 |
9.73 |
9.76 |
941200.0 |
9.76 |
| 2021-01-11 |
9.81 |
9.51 |
9.66 |
9.67 |
879500.0 |
9.67 |
| 2021-01-08 |
10.1 |
9.57 |
10.03 |
9.76 |
2047800.0 |
9.76 |
| 2021-01-07 |
10.3 |
10.1 |
10.3 |
10.24 |
876100.0 |
10.24 |
| 2021-01-06 |
10.37 |
9.95 |
10.17 |
10.35 |
1351800.0 |
10.35 |
| 2021-01-05 |
10.44 |
10.07 |
10.44 |
10.17 |
1087200.0 |
10.17 |
| 2021-01-04 |
10.4 |
9.91 |
9.99 |
10.35 |
1656300.0 |
10.35 |
| 2020-12-31 |
10.02 |
9.66 |
9.96 |
9.67 |
908300.0 |
9.67 |
| 2020-12-30 |
10.02 |
9.69 |
9.69 |
9.97 |
737100.0 |
9.97 |
| 2020-12-29 |
9.95 |
9.68 |
9.85 |
9.7 |
1181200.0 |
9.7 |
| 2020-12-28 |
10.27 |
9.79 |
10.18 |
9.79 |
1067000.0 |
9.79 |
| 2020-12-24 |
10.12 |
9.88 |
10.0 |
10.0 |
671400.0 |
10.0 |
| 2020-12-23 |
10.22 |
9.96 |
10.1 |
9.99 |
1217500.0 |
9.99 |
| 2020-12-22 |
10.48 |
9.98 |
10.46 |
10.01 |
1011500.0 |
10.01 |
| 2020-12-21 |
10.68 |
10.4 |
10.51 |
10.46 |
1339900.0 |
10.46 |
| 2020-12-18 |
10.92 |
10.42 |
10.9 |
10.42 |
2952300.0 |
10.42 |
| 2020-12-17 |
11.03 |
10.68 |
10.7 |
10.94 |
1769500.0 |
10.94 |
| 2020-12-16 |
10.51 |
10.16 |
10.24 |
10.48 |
1142800.0 |
10.48 |
| 2020-12-15 |
10.27 |
9.94 |
9.94 |
10.22 |
1259400.0 |
10.22 |
| 2020-12-14 |
10.2 |
9.82 |
9.99 |
9.82 |
1400000.0 |
9.82 |
| 2020-12-11 |
10.07 |
9.85 |
9.98 |
9.95 |
952600.0 |
9.95 |
| 2020-12-10 |
10.24 |
9.92 |
10.0 |
10.0 |
926100.0 |
10.0 |
| 2020-12-09 |
10.45 |
9.93 |
10.36 |
9.95 |
1355300.0 |
9.95 |
| 2020-12-08 |
10.59 |
10.31 |
10.52 |
10.5 |
1054200.0 |
10.5 |
| 2020-12-07 |
10.64 |
10.05 |
10.05 |
10.47 |
1263900.0 |
10.47 |
| 2020-12-04 |
10.2 |
9.99 |
10.09 |
10.14 |
1039700.0 |
10.14 |
| 2020-12-03 |
10.43 |
10.07 |
10.35 |
10.13 |
934500.0 |
10.13 |
| 2020-12-02 |
10.36 |
10.06 |
10.21 |
10.31 |
1029500.0 |
10.31 |
| 2020-12-01 |
10.38 |
9.96 |
10.23 |
10.17 |
1892900.0 |
10.17 |
| 2020-11-30 |
10.04 |
9.8 |
9.81 |
9.96 |
1695300.0 |
9.96 |
| 2020-11-27 |
10.07 |
9.72 |
9.85 |
10.05 |
919000.0 |
10.05 |
| 2020-11-25 |
10.12 |
9.81 |
10.09 |
9.94 |
1479400.0 |
9.94 |
| 2020-11-24 |
10.08 |
9.75 |
10.0 |
9.88 |
2061500.0 |
9.88 |
| 2020-11-23 |
10.48 |
10.05 |
10.45 |
10.05 |
1427100.0 |
10.05 |
| 2020-11-20 |
10.73 |
10.41 |
10.45 |
10.55 |
1687100.0 |
10.55 |
| 2020-11-19 |
10.61 |
10.35 |
10.35 |
10.48 |
1324900.0 |
10.48 |
| 2020-11-18 |
10.92 |
10.44 |
10.89 |
10.44 |
1460900.0 |
10.44 |
| 2020-11-17 |
11.11 |
10.83 |
11.01 |
10.94 |
1799400.0 |
10.94 |
| 2020-11-16 |
11.02 |
10.68 |
10.83 |
11.01 |
1161700.0 |
11.01 |
| 2020-11-13 |
11.07 |
10.8 |
11.04 |
10.84 |
830600.0 |
10.84 |
| 2020-11-12 |
11.13 |
10.72 |
10.75 |
10.83 |
859700.0 |
10.83 |
| 2020-11-11 |
10.65 |
10.32 |
10.44 |
10.65 |
1219700.0 |
10.65 |
| 2020-11-10 |
11.29 |
10.61 |
11.2 |
10.62 |
1200700.0 |
10.62 |
| 2020-11-09 |
11.26 |
10.82 |
10.83 |
11.12 |
2040800.0 |
11.12 |
| 2020-11-06 |
11.5 |
11.13 |
11.47 |
11.45 |
1140900.0 |
11.45 |
| 2020-11-05 |
11.42 |
10.9 |
10.9 |
11.4 |
2094600.0 |
11.4 |
| 2020-11-04 |
10.98 |
10.54 |
10.95 |
10.62 |
793500.0 |
10.62 |
| 2020-11-03 |
11.11 |
10.72 |
10.84 |
10.95 |
1431400.0 |
10.95 |
| 2020-11-02 |
10.67 |
10.17 |
10.49 |
10.66 |
1157500.0 |
10.66 |
| 2020-10-30 |
10.42 |
10.05 |
10.24 |
10.36 |
1282900.0 |
10.36 |
| 2020-10-29 |
10.35 |
10.02 |
10.04 |
10.16 |
1063700.0 |
10.16 |
| 2020-10-28 |
10.87 |
10.17 |
10.86 |
10.22 |
1982600.0 |
10.22 |
| 2020-10-27 |
11.1 |
10.68 |
10.76 |
11.1 |
1019700.0 |
11.1 |
| 2020-10-26 |
10.96 |
10.65 |
10.75 |
10.67 |
695100.0 |
10.67 |
| 2020-10-23 |
10.83 |
10.52 |
10.63 |
10.76 |
847500.0 |
10.76 |
| 2020-10-22 |
10.95 |
10.62 |
10.84 |
10.62 |
949300.0 |
10.62 |
| 2020-10-21 |
11.12 |
10.87 |
10.94 |
10.89 |
627000.0 |
10.89 |
| 2020-10-20 |
11.14 |
10.81 |
11.01 |
10.88 |
1108600.0 |
10.88 |
| 2020-10-19 |
11.24 |
10.9 |
11.18 |
10.98 |
1172500.0 |
10.98 |
| 2020-10-16 |
11.13 |
10.92 |
10.92 |
11.0 |
845200.0 |
11.0 |
| 2020-10-15 |
11.15 |
10.89 |
11.02 |
11.02 |
844900.0 |
11.02 |
| 2020-10-14 |
11.33 |
11.07 |
11.12 |
11.07 |
907800.0 |
11.07 |
| 2020-10-13 |
11.26 |
10.97 |
11.26 |
11.02 |
1143600.0 |
11.02 |
| 2020-10-12 |
11.43 |
11.21 |
11.34 |
11.41 |
1012800.0 |
11.41 |
| 2020-10-09 |
11.46 |
11.12 |
11.3 |
11.4 |
1753900.0 |
11.4 |
| 2020-10-08 |
11.42 |
10.93 |
11.15 |
11.02 |
2427200.0 |
11.02 |
| 2020-10-07 |
11.2 |
10.93 |
11.2 |
10.96 |
1852000.0 |
10.96 |
| 2020-10-06 |
11.38 |
10.92 |
11.18 |
10.97 |
1996500.0 |
10.97 |
| 2020-10-05 |
11.37 |
11.04 |
11.1 |
11.14 |
1416600.0 |
11.14 |
| 2020-10-02 |
11.59 |
11.05 |
11.32 |
11.1 |
2503200.0 |
11.1 |
| 2020-10-01 |
11.92 |
11.25 |
11.7 |
11.5 |
3216400.0 |
11.5 |
| 2020-09-30 |
12.05 |
11.7 |
11.77 |
11.89 |
2407800.0 |
11.89 |
| 2020-09-29 |
12.1 |
11.67 |
11.79 |
11.81 |
3027200.0 |
11.81 |
| 2020-09-28 |
11.74 |
11.36 |
11.45 |
11.65 |
2128600.0 |
11.65 |
| 2020-09-25 |
11.44 |
10.99 |
11.1 |
11.34 |
1379300.0 |
11.34 |
| 2020-09-24 |
11.28 |
10.43 |
10.54 |
11.22 |
2304600.0 |
11.22 |
| 2020-09-23 |
11.17 |
10.55 |
11.11 |
10.6 |
3860500.0 |
10.6 |
| 2020-09-22 |
11.4 |
10.97 |
11.07 |
11.34 |
1775800.0 |
11.34 |
| 2020-09-21 |
11.66 |
10.92 |
11.35 |
11.25 |
4072100.0 |
11.25 |
| 2020-09-18 |
12.07 |
11.62 |
11.95 |
11.62 |
3691700.0 |
11.62 |
| 2020-09-17 |
11.8 |
11.46 |
11.46 |
11.75 |
1668900.0 |
11.75 |
| 2020-09-16 |
11.88 |
11.53 |
11.73 |
11.78 |
1766100.0 |
11.78 |
| 2020-09-15 |
11.7 |
11.36 |
11.49 |
11.57 |
1616800.0 |
11.57 |
| 2020-09-14 |
11.41 |
10.62 |
10.62 |
11.4 |
2140300.0 |
11.4 |
| 2020-09-11 |
11.5 |
10.54 |
11.38 |
10.55 |
2665600.0 |
10.55 |
| 2020-09-10 |
11.45 |
11.14 |
11.38 |
11.41 |
2247500.0 |
11.41 |
| 2020-09-09 |
11.25 |
10.76 |
10.83 |
11.2 |
1856900.0 |
11.2 |
| 2020-09-08 |
10.93 |
10.18 |
10.25 |
10.65 |
1993800.0 |
10.65 |
| 2020-09-04 |
10.74 |
9.95 |
10.5 |
10.68 |
1919200.0 |
10.68 |
| 2020-09-03 |
10.56 |
10.11 |
10.45 |
10.48 |
2162400.0 |
10.48 |
| 2020-09-02 |
10.58 |
10.12 |
10.5 |
10.58 |
1997300.0 |
10.58 |
| 2020-09-01 |
10.8 |
10.14 |
10.77 |
10.58 |
2907700.0 |
10.58 |
| 2020-08-31 |
10.75 |
9.86 |
9.9 |
10.59 |
3976200.0 |
10.59 |
| 2020-08-28 |
9.85 |
9.59 |
9.73 |
9.78 |
1358800.0 |
9.78 |
| 2020-08-27 |
9.89 |
9.24 |
9.8 |
9.52 |
1344100.0 |
9.52 |
| 2020-08-26 |
9.75 |
9.17 |
9.2 |
9.73 |
1146700.0 |
9.73 |
| 2020-08-25 |
9.3 |
9.03 |
9.24 |
9.29 |
1329200.0 |
9.29 |
| 2020-08-24 |
9.4 |
9.07 |
9.29 |
9.2 |
1557500.0 |
9.2 |
| 2020-08-21 |
9.33 |
9.04 |
9.19 |
9.17 |
1281100.0 |
9.17 |
| 2020-08-20 |
9.52 |
9.12 |
9.16 |
9.4 |
956600.0 |
9.4 |
| 2020-08-19 |
9.54 |
9.12 |
9.35 |
9.22 |
1568000.0 |
9.22 |
| 2020-08-18 |
9.64 |
9.21 |
9.5 |
9.44 |
2184500.0 |
9.44 |
| 2020-08-17 |
9.39 |
8.82 |
8.84 |
9.37 |
2036300.0 |
9.37 |
| 2020-08-14 |
8.73 |
8.45 |
8.73 |
8.59 |
932200.0 |
8.59 |
| 2020-08-13 |
8.84 |
8.46 |
8.64 |
8.73 |
1216300.0 |
8.73 |
| 2020-08-12 |
8.49 |
8.2 |
8.3 |
8.46 |
2757100.0 |
8.46 |
| 2020-08-11 |
8.7 |
8.15 |
8.7 |
8.18 |
2995900.0 |
8.18 |
| 2020-08-10 |
9.37 |
8.99 |
9.1 |
9.02 |
1410200.0 |
9.02 |
| 2020-08-07 |
9.26 |
8.95 |
9.17 |
9.09 |
1903600.0 |
9.09 |
| 2020-08-06 |
9.66 |
9.15 |
9.66 |
9.28 |
1497500.0 |
9.28 |
| 2020-08-05 |
9.86 |
9.37 |
9.75 |
9.56 |
2601500.0 |
9.56 |
| 2020-08-04 |
9.58 |
8.9 |
8.94 |
9.56 |
2186800.0 |
9.56 |
| 2020-08-03 |
9.18 |
8.8 |
9.14 |
8.98 |
1342100.0 |
8.98 |
| 2020-07-31 |
9.14 |
8.83 |
8.91 |
9.12 |
1817400.0 |
9.12 |
| 2020-07-30 |
9.17 |
8.71 |
9.01 |
8.8 |
1771400.0 |
8.8 |
| 2020-07-29 |
9.34 |
8.88 |
9.19 |
9.21 |
2013200.0 |
9.21 |
| 2020-07-28 |
9.37 |
9.1 |
9.27 |
9.17 |
1306600.0 |
9.17 |
| 2020-07-27 |
9.49 |
9.06 |
9.1 |
9.29 |
2132000.0 |
9.29 |
| 2020-07-24 |
8.92 |
8.6 |
8.62 |
8.79 |
1630800.0 |
8.79 |
| 2020-07-23 |
8.97 |
8.44 |
8.62 |
8.57 |
2076900.0 |
8.57 |
| 2020-07-22 |
8.94 |
8.66 |
8.88 |
8.74 |
2368300.0 |
8.74 |
| 2020-07-21 |
8.96 |
8.65 |
8.69 |
8.81 |
2407300.0 |
8.81 |
| 2020-07-20 |
8.68 |
8.42 |
8.42 |
8.48 |
1966000.0 |
8.48 |
| 2020-07-17 |
8.49 |
8.18 |
8.24 |
8.42 |
1406200.0 |
8.42 |
| 2020-07-16 |
8.47 |
8.05 |
8.35 |
8.22 |
1378000.0 |
8.22 |
| 2020-07-15 |
8.47 |
8.13 |
8.36 |
8.38 |
2293300.0 |
8.38 |
| 2020-07-14 |
8.45 |
7.96 |
8.16 |
8.42 |
1673600.0 |
8.42 |
| 2020-07-13 |
8.95 |
8.14 |
8.75 |
8.16 |
3123800.0 |
8.16 |
| 2020-07-10 |
8.88 |
8.52 |
8.72 |
8.82 |
1997000.0 |
8.82 |
| 2020-07-09 |
9.1 |
8.35 |
9.0 |
8.65 |
5588400.0 |
8.65 |
| 2020-07-08 |
10.01 |
9.05 |
9.82 |
9.16 |
4887400.0 |
9.16 |
| 2020-07-07 |
9.77 |
9.08 |
9.08 |
9.71 |
2210900.0 |
9.71 |
| 2020-07-06 |
9.49 |
9.1 |
9.32 |
9.18 |
2854400.0 |
9.18 |
| 2020-07-02 |
9.55 |
9.15 |
9.23 |
9.23 |
1890600.0 |
9.23 |
| 2020-07-01 |
9.35 |
8.89 |
9.31 |
9.31 |
2099900.0 |
9.31 |
| 2020-06-30 |
9.22 |
8.61 |
8.75 |
9.18 |
2558200.0 |
9.18 |
| 2020-06-29 |
8.82 |
8.55 |
8.71 |
8.81 |
1703000.0 |
8.81 |
| 2020-06-26 |
8.74 |
8.24 |
8.59 |
8.61 |
5016100.0 |
8.61 |
| 2020-06-25 |
8.59 |
8.19 |
8.39 |
8.59 |
2019800.0 |
8.59 |
| 2020-06-24 |
9.03 |
8.5 |
8.72 |
8.71 |
4106200.0 |
8.71 |
| 2020-06-23 |
8.99 |
8.7 |
8.98 |
8.77 |
2214200.0 |
8.77 |
| 2020-06-22 |
8.99 |
8.6 |
8.65 |
8.77 |
2892300.0 |
8.77 |
| 2020-06-19 |
8.59 |
8.0 |
8.0 |
8.37 |
5461100.0 |
8.37 |
| 2020-06-18 |
8.34 |
7.95 |
8.04 |
7.99 |
2019700.0 |
7.99 |
| 2020-06-17 |
8.17 |
7.93 |
8.09 |
8.15 |
1806200.0 |
8.15 |
| 2020-06-16 |
8.55 |
7.93 |
8.54 |
8.01 |
3266100.0 |
8.01 |
| 2020-06-15 |
8.54 |
7.93 |
8.2 |
8.53 |
2728700.0 |
8.53 |
| 2020-06-12 |
8.75 |
8.17 |
8.55 |
8.43 |
2587200.0 |
8.43 |
| 2020-06-11 |
9.22 |
8.15 |
9.07 |
8.27 |
4451300.0 |
8.27 |
| 2020-06-10 |
9.12 |
8.32 |
8.64 |
9.07 |
5010800.0 |
9.07 |
| 2020-06-09 |
8.59 |
8.0 |
8.33 |
8.43 |
3340600.0 |
8.43 |
| 2020-06-08 |
9.22 |
7.89 |
9.18 |
8.06 |
7125400.0 |
8.06 |
| 2020-06-05 |
9.08 |
8.5 |
8.72 |
9.05 |
3670700.0 |
9.05 |
| 2020-06-04 |
9.29 |
8.65 |
8.65 |
9.23 |
5916800.0 |
9.23 |
| 2020-06-03 |
8.82 |
8.36 |
8.54 |
8.65 |
4125200.0 |
8.65 |
| 2020-06-02 |
9.01 |
8.65 |
9.0 |
8.81 |
5542200.0 |
8.81 |
| 2020-06-01 |
9.8 |
8.92 |
9.56 |
9.03 |
7544500.0 |
9.03 |
| 2020-05-29 |
10.07 |
9.34 |
9.9 |
9.56 |
5735800.0 |
9.56 |
| 2020-05-28 |
10.66 |
9.42 |
10.1 |
9.71 |
10613700.0 |
9.71 |
| 2020-05-27 |
10.65 |
9.67 |
10.1 |
10.65 |
4047300.0 |
10.65 |
| 2020-05-26 |
11.66 |
10.35 |
11.55 |
10.41 |
5506600.0 |
10.41 |
| 2020-05-22 |
11.83 |
11.39 |
11.53 |
11.57 |
2087700.0 |
11.57 |
| 2020-05-21 |
11.59 |
10.98 |
11.58 |
11.31 |
2765700.0 |
11.31 |
| 2020-05-20 |
12.15 |
11.54 |
12.06 |
11.65 |
3473400.0 |
11.65 |
| 2020-05-19 |
12.06 |
11.53 |
11.63 |
11.95 |
3547800.0 |
11.95 |
| 2020-05-18 |
11.87 |
11.16 |
11.8 |
11.4 |
2714000.0 |
11.4 |
| 2020-05-15 |
11.94 |
11.41 |
11.67 |
11.7 |
3189900.0 |
11.7 |
| 2020-05-14 |
11.63 |
10.92 |
11.01 |
11.45 |
2784400.0 |
11.45 |
| 2020-05-13 |
11.23 |
10.7 |
11.2 |
11.09 |
2383400.0 |
11.09 |
| 2020-05-12 |
11.27 |
10.79 |
10.85 |
10.85 |
3283400.0 |
10.85 |
| 2020-05-11 |
11.54 |
10.82 |
11.46 |
10.85 |
2882800.0 |
10.85 |
| 2020-05-08 |
12.0 |
11.27 |
11.8 |
11.47 |
2996700.0 |
11.47 |
| 2020-05-07 |
11.96 |
11.09 |
11.4 |
11.8 |
3014900.0 |
11.8 |
| 2020-05-06 |
11.6 |
11.18 |
11.6 |
11.19 |
2160400.0 |
11.19 |
| 2020-05-05 |
11.87 |
11.17 |
11.57 |
11.73 |
2676700.0 |
11.73 |
| 2020-05-04 |
11.89 |
11.39 |
11.71 |
11.51 |
2374000.0 |
11.51 |
| 2020-05-01 |
11.49 |
10.86 |
10.91 |
11.4 |
4044500.0 |
11.4 |
| 2020-04-30 |
12.11 |
11.19 |
12.11 |
11.19 |
3283100.0 |
11.19 |
| 2020-04-29 |
12.15 |
11.57 |
11.75 |
12.12 |
3236200.0 |
12.12 |
| 2020-04-28 |
12.0 |
11.62 |
11.94 |
11.81 |
2390300.0 |
11.81 |
| 2020-04-27 |
12.21 |
11.66 |
12.17 |
11.96 |
1780400.0 |
11.96 |
| 2020-04-24 |
12.33 |
11.57 |
12.24 |
12.08 |
2235700.0 |
12.08 |
| 2020-04-23 |
12.85 |
11.76 |
12.35 |
12.02 |
3886000.0 |
12.02 |
| 2020-04-22 |
12.35 |
11.8 |
11.85 |
12.14 |
3363500.0 |
12.14 |
| 2020-04-21 |
11.73 |
11.03 |
11.05 |
11.44 |
3086800.0 |
11.44 |
| 2020-04-20 |
11.86 |
11.15 |
11.2 |
11.54 |
2576000.0 |
11.54 |
| 2020-04-17 |
11.57 |
11.06 |
11.25 |
11.27 |
3638800.0 |
11.27 |
| 2020-04-16 |
12.52 |
11.52 |
11.9 |
11.88 |
4281100.0 |
11.88 |
| 2020-04-15 |
11.95 |
10.9 |
11.14 |
11.87 |
3797000.0 |
11.87 |
| 2020-04-14 |
11.9 |
10.79 |
10.87 |
11.58 |
7516800.0 |
11.58 |
| 2020-04-13 |
10.83 |
9.57 |
10.16 |
10.73 |
3767200.0 |
10.73 |
| 2020-04-09 |
10.24 |
9.52 |
9.56 |
9.99 |
4824700.0 |
9.99 |
| 2020-04-08 |
9.44 |
8.85 |
8.98 |
9.31 |
2694700.0 |
9.31 |
| 2020-04-07 |
9.1 |
8.69 |
8.8 |
8.91 |
3629000.0 |
8.91 |
| 2020-04-06 |
9.0 |
8.58 |
8.9 |
8.83 |
4078300.0 |
8.83 |
| 2020-04-03 |
8.95 |
8.0 |
8.2 |
8.65 |
3556800.0 |
8.65 |
| 2020-04-02 |
8.33 |
7.51 |
7.7 |
8.2 |
3327600.0 |
8.2 |
| 2020-04-01 |
7.87 |
7.27 |
7.45 |
7.68 |
3313800.0 |
7.68 |
| 2020-03-31 |
7.95 |
7.3 |
7.51 |
7.38 |
3220400.0 |
7.38 |
| 2020-03-30 |
8.3 |
7.38 |
7.77 |
7.7 |
2538700.0 |
7.7 |
| 2020-03-27 |
8.64 |
7.68 |
8.37 |
7.76 |
2655200.0 |
7.76 |
| 2020-03-26 |
9.08 |
8.13 |
8.33 |
8.54 |
2987300.0 |
8.54 |
| 2020-03-25 |
8.73 |
7.94 |
8.02 |
8.28 |
4048300.0 |
8.28 |
| 2020-03-24 |
8.25 |
7.71 |
8.15 |
8.13 |
4273300.0 |
8.13 |
| 2020-03-23 |
7.52 |
6.35 |
7.1 |
7.19 |
3907600.0 |
7.19 |
| 2020-03-20 |
7.89 |
6.63 |
7.89 |
6.74 |
6387000.0 |
6.74 |
| 2020-03-19 |
8.35 |
6.78 |
7.71 |
7.49 |
4172300.0 |
7.49 |
| 2020-03-18 |
8.76 |
7.42 |
8.21 |
7.94 |
4520900.0 |
7.94 |
| 2020-03-17 |
8.78 |
6.64 |
6.65 |
8.76 |
8116700.0 |
8.76 |
| 2020-03-16 |
7.06 |
4.65 |
4.95 |
6.86 |
6549900.0 |
6.86 |
| 2020-03-13 |
7.0 |
5.79 |
7.0 |
5.87 |
5294500.0 |
5.87 |
| 2020-03-12 |
7.63 |
6.09 |
6.32 |
6.64 |
4013500.0 |
6.64 |
| 2020-03-11 |
8.17 |
7.3 |
7.94 |
7.52 |
3361200.0 |
7.52 |
| 2020-03-10 |
8.34 |
7.59 |
8.19 |
8.27 |
3731600.0 |
8.27 |
| 2020-03-09 |
8.5 |
7.91 |
8.26 |
8.05 |
2678300.0 |
8.05 |
| 2020-03-06 |
9.05 |
8.19 |
8.78 |
8.68 |
3076200.0 |
8.68 |
| 2020-03-05 |
8.94 |
8.58 |
8.81 |
8.83 |
2055300.0 |
8.83 |
| 2020-03-04 |
8.84 |
8.36 |
8.84 |
8.63 |
2443100.0 |
8.63 |
| 2020-03-03 |
9.27 |
8.37 |
8.7 |
8.61 |
5643400.0 |
8.61 |
| 2020-03-02 |
8.65 |
8.1 |
8.22 |
8.59 |
2419900.0 |
8.59 |
| 2020-02-28 |
8.39 |
7.6 |
8.01 |
7.98 |
5116800.0 |
7.98 |
| 2020-02-27 |
9.42 |
8.68 |
9.42 |
8.7 |
3256400.0 |
8.7 |
| 2020-02-26 |
9.4 |
9.01 |
9.07 |
9.34 |
2106700.0 |
9.34 |
| 2020-02-25 |
9.65 |
9.15 |
9.39 |
9.16 |
2745300.0 |
9.16 |
| 2020-02-24 |
9.8 |
9.4 |
9.8 |
9.51 |
3349600.0 |
9.51 |
| 2020-02-21 |
9.62 |
9.41 |
9.57 |
9.41 |
1985700.0 |
9.41 |
| 2020-02-20 |
9.61 |
9.14 |
9.4 |
9.29 |
2293900.0 |
9.29 |
| 2020-02-19 |
9.51 |
9.2 |
9.5 |
9.48 |
1744100.0 |
9.48 |
| 2020-02-18 |
9.43 |
9.07 |
9.1 |
9.39 |
2142900.0 |
9.39 |