名前 | NantHealth Inc. Common Stock |
ティッカー | NH |
国 | United States |
上場年 | 2016.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.0 | 4.55 | 4.99 | 4.74 | 597800.0 | 4.74 |
2021-02-12 | 5.04 | 4.69 | 4.89 | 4.88 | 444100.0 | 4.88 |
2021-02-11 | 5.12 | 4.75 | 5.07 | 4.8 | 392100.0 | 4.8 |
2021-02-10 | 5.29 | 4.71 | 5.17 | 5.07 | 588700.0 | 5.07 |
2021-02-09 | 5.14 | 4.7 | 4.76 | 5.1 | 643300.0 | 5.1 |
2021-02-08 | 5.04 | 4.55 | 4.63 | 4.76 | 829000.0 | 4.76 |
2021-02-05 | 4.69 | 4.37 | 4.55 | 4.51 | 661100.0 | 4.51 |
2021-02-04 | 4.65 | 4.38 | 4.64 | 4.49 | 428600.0 | 4.49 |
2021-02-03 | 4.76 | 4.41 | 4.49 | 4.61 | 658600.0 | 4.61 |
2021-02-02 | 4.49 | 4.2 | 4.35 | 4.47 | 565300.0 | 4.47 |
2021-02-01 | 4.4 | 4.11 | 4.16 | 4.36 | 406500.0 | 4.36 |
2021-01-29 | 4.4 | 4.11 | 4.4 | 4.22 | 863500.0 | 4.22 |
2021-01-28 | 5.45 | 4.05 | 4.08 | 4.56 | 5606300.0 | 4.56 |
2021-01-27 | 4.13 | 3.43 | 3.59 | 4.07 | 1398000.0 | 4.07 |
2021-01-26 | 3.85 | 3.66 | 3.76 | 3.74 | 497500.0 | 3.74 |
2021-01-25 | 3.91 | 3.51 | 3.85 | 3.72 | 1365000.0 | 3.72 |
2021-01-22 | 3.99 | 3.66 | 3.7 | 3.9 | 1337600.0 | 3.9 |
2021-01-21 | 3.85 | 3.68 | 3.77 | 3.72 | 823800.0 | 3.72 |
2021-01-20 | 4.03 | 3.61 | 4.01 | 3.76 | 718800.0 | 3.76 |
2021-01-19 | 3.96 | 3.51 | 3.57 | 3.91 | 830700.0 | 3.91 |
2021-01-15 | 3.7 | 3.4 | 3.64 | 3.56 | 382300.0 | 3.56 |
2021-01-14 | 3.78 | 3.51 | 3.58 | 3.57 | 782700.0 | 3.57 |
2021-01-13 | 3.49 | 3.31 | 3.45 | 3.39 | 476500.0 | 3.39 |
2021-01-12 | 3.5 | 3.23 | 3.37 | 3.47 | 625800.0 | 3.47 |
2021-01-11 | 3.68 | 3.32 | 3.66 | 3.37 | 1000200.0 | 3.37 |
2021-01-08 | 3.82 | 3.44 | 3.49 | 3.67 | 858300.0 | 3.67 |
2021-01-07 | 3.6 | 3.36 | 3.36 | 3.55 | 679100.0 | 3.55 |
2021-01-06 | 3.54 | 3.26 | 3.44 | 3.36 | 596500.0 | 3.36 |
2021-01-05 | 3.48 | 3.21 | 3.31 | 3.46 | 618700.0 | 3.46 |
2021-01-04 | 3.55 | 3.13 | 3.45 | 3.29 | 703600.0 | 3.29 |
2020-12-31 | 3.54 | 3.12 | 3.51 | 3.23 | 563800.0 | 3.23 |
2020-12-30 | 3.54 | 3.12 | 3.17 | 3.48 | 858300.0 | 3.48 |
2020-12-29 | 3.47 | 3.06 | 3.47 | 3.07 | 1110000.0 | 3.07 |
2020-12-28 | 3.66 | 3.35 | 3.5 | 3.48 | 829400.0 | 3.48 |
2020-12-24 | 3.61 | 3.31 | 3.53 | 3.39 | 528100.0 | 3.39 |
2020-12-23 | 3.69 | 3.03 | 3.56 | 3.56 | 2544300.0 | 3.56 |
2020-12-22 | 4.83 | 2.85 | 2.92 | 3.56 | 18005700.0 | 3.56 |
2020-12-21 | 2.94 | 2.47 | 2.58 | 2.93 | 1762800.0 | 2.93 |
2020-12-18 | 2.85 | 2.59 | 2.83 | 2.6 | 904600.0 | 2.6 |
2020-12-17 | 3.02 | 2.74 | 3.0 | 2.81 | 1132700.0 | 2.81 |
2020-12-16 | 3.2 | 2.92 | 2.92 | 3.05 | 1133100.0 | 3.05 |
2020-12-15 | 3.32 | 2.88 | 3.32 | 3.0 | 1845700.0 | 3.0 |
2020-12-14 | 3.98 | 3.0 | 3.5 | 3.3 | 5569100.0 | 3.3 |
2020-12-11 | 6.6 | 2.9 | 2.92 | 3.44 | 95858100.0 | 3.44 |
2020-12-10 | 2.98 | 2.56 | 2.56 | 2.81 | 557300.0 | 2.81 |
2020-12-09 | 2.88 | 2.5 | 2.62 | 2.59 | 340200.0 | 2.59 |
2020-12-08 | 2.7 | 2.46 | 2.65 | 2.6 | 271100.0 | 2.6 |
2020-12-07 | 2.72 | 2.52 | 2.52 | 2.62 | 197100.0 | 2.62 |
2020-12-04 | 2.6 | 2.35 | 2.53 | 2.51 | 176500.0 | 2.51 |
2020-12-03 | 2.7 | 2.45 | 2.46 | 2.53 | 243700.0 | 2.53 |
2020-12-02 | 2.46 | 2.34 | 2.42 | 2.45 | 143800.0 | 2.45 |
2020-12-01 | 2.57 | 2.29 | 2.35 | 2.42 | 286800.0 | 2.42 |
2020-11-30 | 2.45 | 2.27 | 2.44 | 2.3 | 217900.0 | 2.3 |
2020-11-27 | 2.44 | 2.26 | 2.3 | 2.44 | 147900.0 | 2.44 |
2020-11-25 | 2.38 | 2.25 | 2.35 | 2.3 | 121300.0 | 2.3 |
2020-11-24 | 2.44 | 2.11 | 2.11 | 2.35 | 400300.0 | 2.35 |
2020-11-23 | 2.25 | 2.1 | 2.11 | 2.1 | 232700.0 | 2.1 |
2020-11-20 | 2.19 | 2.08 | 2.13 | 2.15 | 241800.0 | 2.15 |
2020-11-19 | 2.24 | 2.15 | 2.21 | 2.19 | 109700.0 | 2.19 |
2020-11-18 | 2.29 | 2.16 | 2.21 | 2.18 | 80000.0 | 2.18 |
2020-11-17 | 2.25 | 2.12 | 2.24 | 2.23 | 120000.0 | 2.23 |
2020-11-16 | 2.26 | 2.11 | 2.18 | 2.19 | 120100.0 | 2.19 |
2020-11-13 | 2.19 | 2.06 | 2.1 | 2.15 | 126300.0 | 2.15 |
2020-11-12 | 2.16 | 2.05 | 2.09 | 2.08 | 153500.0 | 2.08 |
2020-11-11 | 2.45 | 2.09 | 2.38 | 2.12 | 221500.0 | 2.12 |
2020-11-10 | 2.52 | 2.26 | 2.32 | 2.39 | 340800.0 | 2.39 |
2020-11-09 | 2.31 | 1.93 | 1.93 | 2.27 | 216800.0 | 2.27 |
2020-11-06 | 2.24 | 1.95 | 2.2 | 1.96 | 278200.0 | 1.96 |
2020-11-05 | 2.19 | 2.09 | 2.19 | 2.17 | 86000.0 | 2.17 |
2020-11-04 | 2.19 | 2.08 | 2.18 | 2.14 | 68300.0 | 2.14 |
2020-11-03 | 2.18 | 1.98 | 2.04 | 2.14 | 210700.0 | 2.14 |
2020-11-02 | 2.1 | 1.96 | 1.99 | 2.0 | 122300.0 | 2.0 |
2020-10-30 | 2.23 | 1.97 | 2.22 | 2.01 | 209000.0 | 2.01 |
2020-10-29 | 2.23 | 2.12 | 2.19 | 2.19 | 169400.0 | 2.19 |
2020-10-28 | 2.33 | 2.14 | 2.3 | 2.19 | 210700.0 | 2.19 |
2020-10-27 | 2.45 | 2.34 | 2.4 | 2.34 | 78800.0 | 2.34 |
2020-10-26 | 2.54 | 2.33 | 2.48 | 2.42 | 189400.0 | 2.42 |
2020-10-23 | 2.57 | 2.4 | 2.44 | 2.44 | 120500.0 | 2.44 |
2020-10-22 | 2.56 | 2.36 | 2.5 | 2.43 | 125400.0 | 2.43 |
2020-10-21 | 2.72 | 2.44 | 2.48 | 2.49 | 442500.0 | 2.49 |
2020-10-20 | 2.54 | 2.33 | 2.37 | 2.48 | 303900.0 | 2.48 |
2020-10-19 | 2.45 | 2.32 | 2.38 | 2.34 | 98300.0 | 2.34 |
2020-10-16 | 2.39 | 2.29 | 2.34 | 2.37 | 164200.0 | 2.37 |
2020-10-15 | 2.36 | 2.25 | 2.29 | 2.34 | 134800.0 | 2.34 |
2020-10-14 | 2.46 | 2.32 | 2.41 | 2.33 | 125800.0 | 2.33 |
2020-10-13 | 2.46 | 2.3 | 2.44 | 2.4 | 185900.0 | 2.4 |
2020-10-12 | 2.49 | 2.33 | 2.46 | 2.43 | 124500.0 | 2.43 |
2020-10-09 | 2.48 | 2.33 | 2.43 | 2.43 | 154200.0 | 2.43 |
2020-10-08 | 2.5 | 2.27 | 2.29 | 2.39 | 256800.0 | 2.39 |
2020-10-07 | 2.44 | 2.18 | 2.34 | 2.28 | 276900.0 | 2.28 |
2020-10-06 | 2.58 | 2.22 | 2.22 | 2.3 | 445400.0 | 2.3 |
2020-10-05 | 2.24 | 2.13 | 2.16 | 2.2 | 139800.0 | 2.2 |
2020-10-02 | 2.28 | 2.13 | 2.25 | 2.15 | 151800.0 | 2.15 |
2020-10-01 | 2.4 | 2.24 | 2.36 | 2.25 | 99400.0 | 2.25 |
2020-09-30 | 2.41 | 2.28 | 2.3 | 2.34 | 130300.0 | 2.34 |
2020-09-29 | 2.37 | 2.29 | 2.35 | 2.29 | 62000.0 | 2.29 |
2020-09-28 | 2.38 | 2.28 | 2.29 | 2.32 | 142500.0 | 2.32 |
2020-09-25 | 2.3 | 2.13 | 2.13 | 2.27 | 179100.0 | 2.27 |
2020-09-24 | 2.22 | 2.06 | 2.12 | 2.14 | 161000.0 | 2.14 |
2020-09-23 | 2.34 | 2.09 | 2.29 | 2.1 | 245300.0 | 2.1 |
2020-09-22 | 2.49 | 2.16 | 2.48 | 2.27 | 349800.0 | 2.27 |
2020-09-21 | 2.6 | 2.37 | 2.6 | 2.39 | 487300.0 | 2.39 |
2020-09-18 | 2.77 | 2.58 | 2.76 | 2.61 | 792000.0 | 2.61 |
2020-09-17 | 2.92 | 2.66 | 2.71 | 2.69 | 378700.0 | 2.69 |
2020-09-16 | 2.85 | 2.69 | 2.79 | 2.78 | 270200.0 | 2.78 |
2020-09-15 | 2.85 | 2.67 | 2.76 | 2.72 | 267100.0 | 2.72 |
2020-09-14 | 2.83 | 2.55 | 2.55 | 2.73 | 240400.0 | 2.73 |
2020-09-11 | 2.82 | 2.51 | 2.75 | 2.53 | 304100.0 | 2.53 |
2020-09-10 | 2.84 | 2.61 | 2.64 | 2.72 | 330200.0 | 2.72 |
2020-09-09 | 2.92 | 2.53 | 2.73 | 2.59 | 428000.0 | 2.59 |
2020-09-08 | 2.86 | 2.51 | 2.61 | 2.64 | 355100.0 | 2.64 |
2020-09-04 | 2.83 | 2.47 | 2.83 | 2.61 | 264400.0 | 2.61 |
2020-09-03 | 3.06 | 2.6 | 3.05 | 2.6 | 576600.0 | 2.6 |
2020-09-02 | 3.31 | 3.04 | 3.29 | 3.05 | 183800.0 | 3.05 |
2020-09-01 | 3.42 | 3.17 | 3.38 | 3.2 | 343900.0 | 3.2 |
2020-08-31 | 3.25 | 3.05 | 3.22 | 3.18 | 321800.0 | 3.18 |
2020-08-28 | 3.33 | 3.22 | 3.25 | 3.28 | 219300.0 | 3.28 |
2020-08-27 | 3.35 | 3.15 | 3.35 | 3.25 | 295700.0 | 3.25 |
2020-08-26 | 3.37 | 3.25 | 3.31 | 3.32 | 196500.0 | 3.32 |
2020-08-25 | 3.38 | 2.9 | 3.05 | 3.3 | 403800.0 | 3.3 |
2020-08-24 | 3.4 | 3.03 | 3.38 | 3.09 | 359300.0 | 3.09 |
2020-08-21 | 3.73 | 3.27 | 3.7 | 3.36 | 443200.0 | 3.36 |
2020-08-20 | 3.86 | 3.55 | 3.82 | 3.65 | 428200.0 | 3.65 |
2020-08-19 | 3.96 | 3.8 | 3.95 | 3.84 | 192300.0 | 3.84 |
2020-08-18 | 3.98 | 3.85 | 3.91 | 3.94 | 144600.0 | 3.94 |
2020-08-17 | 3.94 | 3.77 | 3.82 | 3.9 | 275800.0 | 3.9 |
2020-08-14 | 4.11 | 3.77 | 4.09 | 3.82 | 326000.0 | 3.82 |
2020-08-13 | 4.11 | 3.87 | 4.1 | 4.08 | 368100.0 | 4.08 |
2020-08-12 | 4.19 | 3.76 | 3.8 | 4.16 | 447200.0 | 4.16 |
2020-08-11 | 4.15 | 3.73 | 4.15 | 3.75 | 553900.0 | 3.75 |
2020-08-10 | 4.31 | 4.05 | 4.23 | 4.2 | 306300.0 | 4.2 |
2020-08-07 | 4.72 | 4.13 | 4.7 | 4.22 | 742900.0 | 4.22 |
2020-08-06 | 5.18 | 5.03 | 5.17 | 5.12 | 328900.0 | 5.12 |
2020-08-05 | 5.24 | 4.79 | 5.11 | 5.05 | 439100.0 | 5.05 |
2020-08-04 | 5.05 | 4.43 | 4.49 | 4.99 | 641900.0 | 4.99 |
2020-08-03 | 4.65 | 4.23 | 4.6 | 4.51 | 461300.0 | 4.51 |
2020-07-31 | 4.57 | 3.93 | 4.03 | 4.5 | 1058000.0 | 4.5 |
2020-07-30 | 4.11 | 3.96 | 4.06 | 4.06 | 314600.0 | 4.06 |
2020-07-29 | 4.23 | 3.93 | 3.95 | 4.06 | 290900.0 | 4.06 |
2020-07-28 | 4.26 | 3.97 | 4.21 | 4.01 | 223000.0 | 4.01 |
2020-07-27 | 4.32 | 4.08 | 4.08 | 4.24 | 248300.0 | 4.24 |
2020-07-24 | 4.28 | 4.09 | 4.2 | 4.1 | 185600.0 | 4.1 |
2020-07-23 | 4.36 | 4.17 | 4.34 | 4.26 | 287800.0 | 4.26 |
2020-07-22 | 4.57 | 4.3 | 4.51 | 4.32 | 426600.0 | 4.32 |
2020-07-21 | 4.76 | 4.41 | 4.75 | 4.53 | 498300.0 | 4.53 |
2020-07-20 | 5.13 | 4.65 | 4.96 | 4.76 | 460800.0 | 4.76 |
2020-07-17 | 5.05 | 4.64 | 4.65 | 4.97 | 342000.0 | 4.97 |
2020-07-16 | 4.9 | 4.46 | 4.8 | 4.65 | 514500.0 | 4.65 |
2020-07-15 | 5.24 | 4.77 | 4.93 | 4.81 | 619100.0 | 4.81 |
2020-07-14 | 4.92 | 4.38 | 4.75 | 4.8 | 424000.0 | 4.8 |
2020-07-13 | 5.23 | 4.78 | 5.22 | 4.8 | 630000.0 | 4.8 |
2020-07-10 | 5.51 | 4.99 | 5.51 | 5.21 | 631600.0 | 5.21 |
2020-07-09 | 6.23 | 5.26 | 6.13 | 5.43 | 1087900.0 | 5.43 |
2020-07-08 | 6.39 | 5.71 | 5.79 | 5.99 | 1010800.0 | 5.99 |
2020-07-07 | 5.82 | 5.46 | 5.7 | 5.66 | 618300.0 | 5.66 |
2020-07-06 | 6.0 | 5.16 | 5.16 | 5.6 | 1003100.0 | 5.6 |
2020-07-02 | 5.5 | 4.83 | 5.27 | 5.05 | 841600.0 | 5.05 |
2020-07-01 | 5.15 | 4.52 | 4.7 | 5.1 | 1010600.0 | 5.1 |
2020-06-30 | 4.75 | 4.06 | 4.08 | 4.58 | 779500.0 | 4.58 |
2020-06-29 | 4.24 | 3.68 | 4.17 | 4.12 | 701200.0 | 4.12 |
2020-06-26 | 4.8 | 4.16 | 4.54 | 4.3 | 4070900.0 | 4.3 |
2020-06-25 | 4.99 | 4.05 | 4.3 | 4.54 | 1690900.0 | 4.54 |
2020-06-24 | 5.37 | 3.95 | 4.02 | 4.99 | 3406100.0 | 4.99 |
2020-06-23 | 4.19 | 3.57 | 3.57 | 3.95 | 959400.0 | 3.95 |
2020-06-22 | 3.93 | 3.4 | 3.59 | 3.6 | 981700.0 | 3.6 |
2020-06-19 | 3.53 | 3.34 | 3.4 | 3.5 | 411600.0 | 3.5 |
2020-06-18 | 3.71 | 3.33 | 3.59 | 3.42 | 450000.0 | 3.42 |
2020-06-17 | 3.76 | 3.46 | 3.65 | 3.59 | 440200.0 | 3.59 |
2020-06-16 | 4.3 | 3.2 | 3.7 | 3.54 | 1437500.0 | 3.54 |
2020-06-15 | 5.1 | 2.8 | 2.89 | 3.87 | 8947500.0 | 3.87 |
2020-06-12 | 2.98 | 2.75 | 2.75 | 2.85 | 183300.0 | 2.85 |
2020-06-11 | 3.14 | 2.6 | 3.04 | 2.64 | 399100.0 | 2.64 |
2020-06-10 | 3.17 | 2.81 | 2.87 | 3.11 | 558300.0 | 3.11 |
2020-06-09 | 2.89 | 2.67 | 2.89 | 2.85 | 128800.0 | 2.85 |
2020-06-08 | 2.97 | 2.75 | 2.77 | 2.81 | 188500.0 | 2.81 |
2020-06-05 | 2.88 | 2.7 | 2.79 | 2.77 | 181900.0 | 2.77 |
2020-06-04 | 2.93 | 2.69 | 2.93 | 2.76 | 223600.0 | 2.76 |
2020-06-03 | 2.99 | 2.85 | 2.99 | 2.93 | 189700.0 | 2.93 |
2020-06-02 | 3.02 | 2.8 | 2.93 | 2.91 | 217500.0 | 2.91 |
2020-06-01 | 3.0 | 2.56 | 2.57 | 2.89 | 351700.0 | 2.89 |
2020-05-29 | 2.64 | 2.49 | 2.51 | 2.64 | 75300.0 | 2.64 |
2020-05-28 | 2.71 | 2.51 | 2.51 | 2.55 | 138500.0 | 2.55 |
2020-05-27 | 2.68 | 2.32 | 2.61 | 2.62 | 493100.0 | 2.62 |
2020-05-26 | 2.74 | 2.56 | 2.74 | 2.59 | 222400.0 | 2.59 |
2020-05-22 | 2.73 | 2.51 | 2.56 | 2.63 | 174500.0 | 2.63 |
2020-05-21 | 2.75 | 2.44 | 2.73 | 2.52 | 281700.0 | 2.52 |
2020-05-20 | 2.59 | 2.3 | 2.3 | 2.58 | 263100.0 | 2.58 |
2020-05-19 | 2.31 | 2.17 | 2.21 | 2.3 | 200200.0 | 2.3 |
2020-05-18 | 2.25 | 2.12 | 2.15 | 2.17 | 254400.0 | 2.17 |
2020-05-15 | 2.15 | 1.95 | 1.97 | 2.11 | 220900.0 | 2.11 |
2020-05-14 | 2.05 | 1.9 | 1.93 | 1.97 | 181500.0 | 1.97 |
2020-05-13 | 2.18 | 1.95 | 2.18 | 1.99 | 388100.0 | 1.99 |
2020-05-12 | 2.39 | 2.2 | 2.35 | 2.21 | 231000.0 | 2.21 |
2020-05-11 | 2.58 | 2.2 | 2.42 | 2.29 | 480500.0 | 2.29 |
2020-05-08 | 2.8 | 2.2 | 2.34 | 2.66 | 472500.0 | 2.66 |
2020-05-07 | 2.88 | 2.75 | 2.87 | 2.87 | 252900.0 | 2.87 |
2020-05-06 | 2.95 | 2.66 | 2.67 | 2.74 | 253900.0 | 2.74 |
2020-05-05 | 2.89 | 2.6 | 2.89 | 2.66 | 276100.0 | 2.66 |
2020-05-04 | 2.87 | 2.69 | 2.78 | 2.76 | 193100.0 | 2.76 |
2020-05-01 | 3.01 | 2.55 | 2.96 | 2.81 | 252300.0 | 2.81 |
2020-04-30 | 3.25 | 2.67 | 2.81 | 2.96 | 649700.0 | 2.96 |
2020-04-29 | 2.92 | 2.5 | 2.74 | 2.76 | 592100.0 | 2.76 |
2020-04-28 | 2.71 | 2.12 | 2.16 | 2.58 | 701900.0 | 2.58 |
2020-04-27 | 2.17 | 2.06 | 2.11 | 2.11 | 102100.0 | 2.11 |
2020-04-24 | 2.14 | 2.03 | 2.12 | 2.07 | 40400.0 | 2.07 |
2020-04-23 | 2.12 | 2.05 | 2.07 | 2.11 | 65100.0 | 2.11 |
2020-04-22 | 2.15 | 2.01 | 2.07 | 2.07 | 84200.0 | 2.07 |
2020-04-21 | 2.09 | 1.97 | 2.02 | 2.03 | 75600.0 | 2.03 |
2020-04-20 | 2.18 | 2.01 | 2.02 | 2.09 | 205100.0 | 2.09 |
2020-04-17 | 2.06 | 1.94 | 2.02 | 2.03 | 174300.0 | 2.03 |
2020-04-16 | 2.04 | 1.84 | 2.04 | 1.99 | 105700.0 | 1.99 |
2020-04-15 | 2.01 | 1.78 | 2.0 | 2.0 | 183400.0 | 2.0 |
2020-04-14 | 2.04 | 1.8 | 1.84 | 1.99 | 393900.0 | 1.99 |
2020-04-13 | 1.81 | 1.61 | 1.65 | 1.8 | 287300.0 | 1.8 |
2020-04-09 | 1.65 | 1.52 | 1.55 | 1.6 | 179800.0 | 1.6 |
2020-04-08 | 1.57 | 1.45 | 1.46 | 1.53 | 171700.0 | 1.53 |
2020-04-07 | 1.6 | 1.41 | 1.59 | 1.45 | 100000.0 | 1.45 |
2020-04-06 | 1.6 | 1.49 | 1.5 | 1.55 | 54600.0 | 1.55 |
2020-04-03 | 1.54 | 1.37 | 1.51 | 1.5 | 65700.0 | 1.5 |
2020-04-02 | 1.62 | 1.46 | 1.46 | 1.52 | 60500.0 | 1.52 |
2020-04-01 | 1.58 | 1.4 | 1.55 | 1.49 | 75000.0 | 1.49 |
2020-03-31 | 1.69 | 1.56 | 1.69 | 1.59 | 79700.0 | 1.59 |
2020-03-30 | 1.73 | 1.45 | 1.68 | 1.6 | 211000.0 | 1.6 |
2020-03-27 | 1.7 | 1.48 | 1.54 | 1.61 | 163800.0 | 1.61 |
2020-03-26 | 1.7 | 1.42 | 1.42 | 1.54 | 177100.0 | 1.54 |
2020-03-25 | 1.52 | 1.35 | 1.42 | 1.41 | 156800.0 | 1.41 |
2020-03-24 | 1.53 | 1.29 | 1.39 | 1.34 | 106000.0 | 1.34 |
2020-03-23 | 1.37 | 1.2 | 1.22 | 1.28 | 70100.0 | 1.28 |
2020-03-20 | 1.37 | 1.18 | 1.19 | 1.28 | 138900.0 | 1.28 |
2020-03-19 | 1.35 | 1.1 | 1.1 | 1.18 | 120600.0 | 1.18 |
2020-03-18 | 1.4 | 1.11 | 1.31 | 1.11 | 265100.0 | 1.11 |
2020-03-17 | 1.47 | 1.26 | 1.47 | 1.4 | 132900.0 | 1.4 |
2020-03-16 | 1.49 | 1.21 | 1.4 | 1.37 | 220000.0 | 1.37 |
2020-03-13 | 1.64 | 1.45 | 1.54 | 1.6 | 115100.0 | 1.6 |
2020-03-12 | 1.77 | 1.46 | 1.75 | 1.55 | 329700.0 | 1.55 |
2020-03-11 | 2.02 | 1.75 | 1.99 | 1.81 | 228700.0 | 1.81 |
2020-03-10 | 2.12 | 1.76 | 1.95 | 1.96 | 294300.0 | 1.96 |
2020-03-09 | 2.11 | 1.89 | 2.1 | 1.91 | 325000.0 | 1.91 |
2020-03-06 | 2.22 | 2.07 | 2.1 | 2.13 | 220900.0 | 2.13 |
2020-03-05 | 2.25 | 2.08 | 2.19 | 2.19 | 261900.0 | 2.19 |
2020-03-04 | 2.25 | 2.07 | 2.07 | 2.23 | 483300.0 | 2.23 |
2020-03-03 | 2.43 | 1.95 | 2.29 | 1.97 | 1034200.0 | 1.97 |
2020-03-02 | 2.45 | 1.8 | 2.19 | 2.2 | 1496400.0 | 2.2 |
2020-02-28 | 2.31 | 1.7 | 1.75 | 2.27 | 1683600.0 | 2.27 |
2020-02-27 | 1.88 | 1.66 | 1.7 | 1.8 | 455200.0 | 1.8 |
2020-02-26 | 1.8 | 1.63 | 1.68 | 1.8 | 212500.0 | 1.8 |
2020-02-25 | 1.89 | 1.64 | 1.89 | 1.69 | 384500.0 | 1.69 |
2020-02-24 | 1.89 | 1.78 | 1.82 | 1.86 | 170400.0 | 1.86 |
2020-02-21 | 1.96 | 1.83 | 1.96 | 1.9 | 147200.0 | 1.9 |
2020-02-20 | 2.09 | 1.89 | 1.99 | 1.96 | 504500.0 | 1.96 |
2020-02-19 | 2.18 | 1.65 | 1.71 | 2.01 | 1181500.0 | 2.01 |
2020-02-18 | 1.75 | 1.53 | 1.68 | 1.71 | 574100.0 | 1.71 |