名前 | InspireMD Inc. Common Stock |
ティッカー | NSPR |
国 | Israel |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.35 | 1.21 | 1.33 | 1.25 | 17325100.0 | 1.25 |
2021-02-12 | 1.28 | 1.15 | 1.19 | 1.21 | 15315400.0 | 1.21 |
2021-02-11 | 1.48 | 1.25 | 1.28 | 1.31 | 34433500.0 | 1.31 |
2021-02-10 | 1.37 | 1.1 | 1.33 | 1.3 | 43444300.0 | 1.3 |
2021-02-09 | 1.2 | 0.96 | 1.17 | 1.14 | 60591700.0 | 1.14 |
2021-02-08 | 1.34 | 0.89 | 0.95 | 1.22 | 135376300.0 | 1.22 |
2021-02-05 | 0.85 | 0.67 | 0.72 | 0.82 | 89912800.0 | 0.82 |
2021-02-04 | 0.71 | 0.66 | 0.67 | 0.67 | 33105200.0 | 0.67 |
2021-02-03 | 0.77 | 0.66 | 0.71 | 0.72 | 28545300.0 | 0.72 |
2021-02-02 | 0.71 | 0.65 | 0.7 | 0.67 | 8854900.0 | 0.67 |
2021-02-01 | 0.71 | 0.62 | 0.69 | 0.7 | 10548800.0 | 0.7 |
2021-01-29 | 0.74 | 0.68 | 0.7 | 0.69 | 11137600.0 | 0.69 |
2021-01-28 | 0.8 | 0.66 | 0.7 | 0.7 | 15700800.0 | 0.7 |
2021-01-27 | 0.73 | 0.65 | 0.68 | 0.69 | 15075000.0 | 0.69 |
2021-01-26 | 0.89 | 0.73 | 0.82 | 0.76 | 35121800.0 | 0.76 |
2021-01-25 | 0.8 | 0.66 | 0.71 | 0.77 | 26773100.0 | 0.77 |
2021-01-22 | 0.72 | 0.65 | 0.7 | 0.7 | 11357100.0 | 0.7 |
2021-01-21 | 0.82 | 0.72 | 0.78 | 0.72 | 19034400.0 | 0.72 |
2021-01-20 | 0.72 | 0.62 | 0.67 | 0.71 | 35761600.0 | 0.71 |
2021-01-19 | 0.64 | 0.52 | 0.6 | 0.62 | 19680800.0 | 0.62 |
2021-01-15 | 0.66 | 0.58 | 0.65 | 0.6 | 11312300.0 | 0.6 |
2021-01-14 | 0.69 | 0.6 | 0.68 | 0.65 | 12361300.0 | 0.65 |
2021-01-13 | 0.75 | 0.63 | 0.69 | 0.66 | 23571000.0 | 0.66 |
2021-01-12 | 0.67 | 0.56 | 0.67 | 0.65 | 23837700.0 | 0.65 |
2021-01-11 | 0.69 | 0.56 | 0.61 | 0.67 | 41079000.0 | 0.67 |
2021-01-08 | 0.57 | 0.47 | 0.49 | 0.54 | 17974100.0 | 0.54 |
2021-01-07 | 0.52 | 0.47 | 0.51 | 0.49 | 6765000.0 | 0.49 |
2021-01-06 | 0.56 | 0.45 | 0.55 | 0.46 | 14998400.0 | 0.46 |
2021-01-05 | 0.61 | 0.46 | 0.59 | 0.53 | 49357800.0 | 0.53 |
2021-01-04 | 0.47 | 0.37 | 0.38 | 0.44 | 38004200.0 | 0.44 |
2020-12-31 | 0.36 | 0.34 | 0.36 | 0.34 | 4514400.0 | 0.34 |
2020-12-30 | 0.38 | 0.34 | 0.36 | 0.36 | 5303900.0 | 0.36 |
2020-12-29 | 0.39 | 0.35 | 0.39 | 0.35 | 3544800.0 | 0.35 |
2020-12-28 | 0.41 | 0.36 | 0.37 | 0.38 | 5261400.0 | 0.38 |
2020-12-24 | 0.41 | 0.35 | 0.39 | 0.37 | 9407700.0 | 0.37 |
2020-12-23 | 0.38 | 0.33 | 0.34 | 0.36 | 9237100.0 | 0.36 |
2020-12-22 | 0.34 | 0.32 | 0.33 | 0.33 | 1187700.0 | 0.33 |
2020-12-21 | 0.34 | 0.33 | 0.33 | 0.33 | 1197500.0 | 0.33 |
2020-12-18 | 0.35 | 0.33 | 0.35 | 0.33 | 808900.0 | 0.33 |
2020-12-17 | 0.35 | 0.32 | 0.33 | 0.32 | 1478300.0 | 0.32 |
2020-12-16 | 0.35 | 0.33 | 0.35 | 0.34 | 932900.0 | 0.34 |
2020-12-15 | 0.35 | 0.32 | 0.33 | 0.34 | 1286800.0 | 0.34 |
2020-12-14 | 0.35 | 0.32 | 0.35 | 0.32 | 2360000.0 | 0.32 |
2020-12-11 | 0.36 | 0.34 | 0.36 | 0.35 | 892000.0 | 0.35 |
2020-12-10 | 0.37 | 0.34 | 0.35 | 0.35 | 674200.0 | 0.35 |
2020-12-09 | 0.37 | 0.34 | 0.37 | 0.35 | 1537200.0 | 0.35 |
2020-12-08 | 0.39 | 0.36 | 0.39 | 0.37 | 1190300.0 | 0.37 |
2020-12-07 | 0.39 | 0.38 | 0.39 | 0.38 | 1128700.0 | 0.38 |
2020-12-04 | 0.41 | 0.38 | 0.4 | 0.39 | 1255100.0 | 0.39 |
2020-12-03 | 0.4 | 0.37 | 0.38 | 0.39 | 1495000.0 | 0.39 |
2020-12-02 | 0.4 | 0.36 | 0.39 | 0.38 | 2785300.0 | 0.38 |
2020-12-01 | 0.4 | 0.36 | 0.37 | 0.39 | 3875300.0 | 0.39 |
2020-11-30 | 0.38 | 0.35 | 0.36 | 0.36 | 1693100.0 | 0.36 |
2020-11-27 | 0.36 | 0.35 | 0.35 | 0.36 | 801000.0 | 0.36 |
2020-11-25 | 0.36 | 0.34 | 0.36 | 0.35 | 1010200.0 | 0.35 |
2020-11-24 | 0.36 | 0.34 | 0.35 | 0.35 | 1687200.0 | 0.35 |
2020-11-23 | 0.38 | 0.35 | 0.36 | 0.36 | 4421000.0 | 0.36 |
2020-11-20 | 0.37 | 0.36 | 0.37 | 0.36 | 914100.0 | 0.36 |
2020-11-19 | 0.37 | 0.35 | 0.36 | 0.36 | 659000.0 | 0.36 |
2020-11-18 | 0.38 | 0.34 | 0.35 | 0.36 | 1995500.0 | 0.36 |
2020-11-17 | 0.35 | 0.34 | 0.35 | 0.35 | 401300.0 | 0.35 |
2020-11-16 | 0.38 | 0.35 | 0.35 | 0.35 | 382700.0 | 0.35 |
2020-11-13 | 0.36 | 0.34 | 0.35 | 0.35 | 303700.0 | 0.35 |
2020-11-12 | 0.37 | 0.34 | 0.36 | 0.34 | 853900.0 | 0.34 |
2020-11-11 | 0.4 | 0.33 | 0.36 | 0.35 | 2909000.0 | 0.35 |
2020-11-10 | 0.37 | 0.33 | 0.34 | 0.36 | 610900.0 | 0.36 |
2020-11-09 | 0.38 | 0.34 | 0.37 | 0.34 | 726700.0 | 0.34 |
2020-11-06 | 0.35 | 0.34 | 0.34 | 0.35 | 349800.0 | 0.35 |
2020-11-05 | 0.35 | 0.33 | 0.34 | 0.35 | 698100.0 | 0.35 |
2020-11-04 | 0.35 | 0.33 | 0.34 | 0.34 | 267500.0 | 0.34 |
2020-11-03 | 0.35 | 0.34 | 0.35 | 0.34 | 269100.0 | 0.34 |
2020-11-02 | 0.36 | 0.34 | 0.36 | 0.35 | 174200.0 | 0.35 |
2020-10-30 | 0.38 | 0.34 | 0.36 | 0.35 | 513600.0 | 0.35 |
2020-10-29 | 0.37 | 0.34 | 0.35 | 0.36 | 231100.0 | 0.36 |
2020-10-28 | 0.37 | 0.34 | 0.37 | 0.35 | 785100.0 | 0.35 |
2020-10-27 | 0.39 | 0.36 | 0.38 | 0.36 | 394800.0 | 0.36 |
2020-10-26 | 0.39 | 0.37 | 0.38 | 0.37 | 541200.0 | 0.37 |
2020-10-23 | 0.4 | 0.38 | 0.39 | 0.38 | 360800.0 | 0.38 |
2020-10-22 | 0.39 | 0.37 | 0.37 | 0.38 | 482600.0 | 0.38 |
2020-10-21 | 0.41 | 0.37 | 0.39 | 0.38 | 1067200.0 | 0.38 |
2020-10-20 | 0.42 | 0.37 | 0.39 | 0.39 | 1715800.0 | 0.39 |
2020-10-19 | 0.45 | 0.34 | 0.34 | 0.42 | 8849200.0 | 0.42 |
2020-10-16 | 0.4 | 0.32 | 0.33 | 0.35 | 4258100.0 | 0.35 |
2020-10-15 | 0.33 | 0.3 | 0.3 | 0.32 | 289100.0 | 0.32 |
2020-10-14 | 0.33 | 0.31 | 0.33 | 0.32 | 573100.0 | 0.32 |
2020-10-13 | 0.34 | 0.31 | 0.31 | 0.32 | 472000.0 | 0.32 |
2020-10-12 | 0.34 | 0.32 | 0.33 | 0.33 | 481800.0 | 0.33 |
2020-10-09 | 0.33 | 0.32 | 0.33 | 0.33 | 325600.0 | 0.33 |
2020-10-08 | 0.34 | 0.32 | 0.34 | 0.32 | 601800.0 | 0.32 |
2020-10-07 | 0.34 | 0.33 | 0.33 | 0.33 | 283900.0 | 0.33 |
2020-10-06 | 0.35 | 0.33 | 0.33 | 0.34 | 740900.0 | 0.34 |
2020-10-05 | 0.34 | 0.32 | 0.34 | 0.34 | 461200.0 | 0.34 |
2020-10-02 | 0.38 | 0.32 | 0.33 | 0.33 | 1822500.0 | 0.33 |
2020-10-01 | 0.35 | 0.31 | 0.32 | 0.33 | 428900.0 | 0.33 |
2020-09-30 | 0.36 | 0.31 | 0.31 | 0.32 | 1250000.0 | 0.32 |
2020-09-29 | 0.32 | 0.3 | 0.31 | 0.31 | 351400.0 | 0.31 |
2020-09-28 | 0.32 | 0.3 | 0.31 | 0.31 | 490300.0 | 0.31 |
2020-09-25 | 0.3 | 0.28 | 0.29 | 0.3 | 1123400.0 | 0.3 |
2020-09-24 | 0.31 | 0.29 | 0.31 | 0.29 | 1092400.0 | 0.29 |
2020-09-23 | 0.34 | 0.31 | 0.34 | 0.32 | 996200.0 | 0.32 |
2020-09-22 | 0.34 | 0.32 | 0.34 | 0.34 | 615400.0 | 0.34 |
2020-09-21 | 0.35 | 0.34 | 0.34 | 0.34 | 657800.0 | 0.34 |
2020-09-18 | 0.35 | 0.34 | 0.34 | 0.35 | 473900.0 | 0.35 |
2020-09-17 | 0.37 | 0.34 | 0.37 | 0.35 | 348600.0 | 0.35 |
2020-09-16 | 0.36 | 0.34 | 0.36 | 0.35 | 629700.0 | 0.35 |
2020-09-15 | 0.37 | 0.35 | 0.36 | 0.36 | 1469700.0 | 0.36 |
2020-09-14 | 0.37 | 0.35 | 0.35 | 0.36 | 628300.0 | 0.36 |
2020-09-11 | 0.38 | 0.35 | 0.35 | 0.36 | 801300.0 | 0.36 |
2020-09-10 | 0.38 | 0.34 | 0.34 | 0.37 | 1560500.0 | 0.37 |
2020-09-09 | 0.36 | 0.33 | 0.35 | 0.35 | 3550200.0 | 0.35 |
2020-09-08 | 0.5 | 0.36 | 0.49 | 0.37 | 22430000.0 | 0.37 |
2020-09-04 | 0.37 | 0.33 | 0.35 | 0.34 | 1710500.0 | 0.34 |
2020-09-03 | 0.39 | 0.37 | 0.38 | 0.37 | 934900.0 | 0.37 |
2020-09-02 | 0.39 | 0.36 | 0.37 | 0.38 | 1025200.0 | 0.38 |
2020-09-01 | 0.4 | 0.35 | 0.36 | 0.37 | 1214300.0 | 0.37 |
2020-08-31 | 0.44 | 0.34 | 0.44 | 0.39 | 2498100.0 | 0.39 |
2020-08-28 | 0.46 | 0.44 | 0.45 | 0.44 | 738500.0 | 0.44 |
2020-08-27 | 0.46 | 0.44 | 0.45 | 0.45 | 705900.0 | 0.45 |
2020-08-26 | 0.46 | 0.43 | 0.44 | 0.44 | 686500.0 | 0.44 |
2020-08-25 | 0.45 | 0.42 | 0.44 | 0.44 | 1020000.0 | 0.44 |
2020-08-24 | 0.46 | 0.42 | 0.46 | 0.44 | 850700.0 | 0.44 |
2020-08-21 | 0.46 | 0.43 | 0.45 | 0.46 | 1044600.0 | 0.46 |
2020-08-20 | 0.46 | 0.42 | 0.44 | 0.46 | 1700300.0 | 0.46 |
2020-08-19 | 0.46 | 0.42 | 0.43 | 0.44 | 1834100.0 | 0.44 |
2020-08-18 | 0.44 | 0.42 | 0.44 | 0.43 | 600400.0 | 0.43 |
2020-08-17 | 0.45 | 0.42 | 0.43 | 0.44 | 863600.0 | 0.44 |
2020-08-14 | 0.43 | 0.42 | 0.42 | 0.43 | 660800.0 | 0.43 |
2020-08-13 | 0.44 | 0.41 | 0.43 | 0.43 | 994700.0 | 0.43 |
2020-08-12 | 0.45 | 0.43 | 0.45 | 0.44 | 1515300.0 | 0.44 |
2020-08-11 | 0.47 | 0.44 | 0.45 | 0.45 | 1144800.0 | 0.45 |
2020-08-10 | 0.47 | 0.45 | 0.46 | 0.46 | 1013300.0 | 0.46 |
2020-08-07 | 0.47 | 0.45 | 0.45 | 0.45 | 832600.0 | 0.45 |
2020-08-06 | 0.47 | 0.45 | 0.45 | 0.46 | 1027900.0 | 0.46 |
2020-08-05 | 0.49 | 0.45 | 0.48 | 0.46 | 1643300.0 | 0.46 |
2020-08-04 | 0.48 | 0.46 | 0.47 | 0.47 | 1806700.0 | 0.47 |
2020-08-03 | 0.47 | 0.45 | 0.45 | 0.46 | 864300.0 | 0.46 |
2020-07-31 | 0.47 | 0.45 | 0.45 | 0.46 | 829600.0 | 0.46 |
2020-07-30 | 0.48 | 0.45 | 0.47 | 0.47 | 1065100.0 | 0.47 |
2020-07-29 | 0.49 | 0.45 | 0.46 | 0.48 | 2194800.0 | 0.48 |
2020-07-28 | 0.49 | 0.46 | 0.48 | 0.49 | 2308200.0 | 0.49 |
2020-07-27 | 0.51 | 0.48 | 0.5 | 0.5 | 1433900.0 | 0.5 |
2020-07-24 | 0.51 | 0.47 | 0.49 | 0.51 | 1968100.0 | 0.51 |
2020-07-23 | 0.58 | 0.49 | 0.54 | 0.52 | 11287700.0 | 0.52 |
2020-07-22 | 0.55 | 0.5 | 0.55 | 0.51 | 2805800.0 | 0.51 |
2020-07-21 | 0.53 | 0.47 | 0.49 | 0.52 | 4482600.0 | 0.52 |
2020-07-20 | 0.49 | 0.46 | 0.46 | 0.48 | 1409900.0 | 0.48 |
2020-07-17 | 0.48 | 0.45 | 0.46 | 0.47 | 1420600.0 | 0.47 |
2020-07-16 | 0.48 | 0.44 | 0.44 | 0.47 | 3296200.0 | 0.47 |
2020-07-15 | 0.45 | 0.42 | 0.42 | 0.44 | 985800.0 | 0.44 |
2020-07-14 | 0.46 | 0.43 | 0.45 | 0.45 | 1502800.0 | 0.45 |
2020-07-13 | 0.47 | 0.45 | 0.46 | 0.45 | 1635800.0 | 0.45 |
2020-07-10 | 0.49 | 0.46 | 0.48 | 0.47 | 1348200.0 | 0.47 |
2020-07-09 | 0.49 | 0.46 | 0.49 | 0.48 | 2097400.0 | 0.48 |
2020-07-08 | 0.51 | 0.46 | 0.47 | 0.49 | 6095100.0 | 0.49 |
2020-07-07 | 0.48 | 0.45 | 0.47 | 0.46 | 1201100.0 | 0.46 |
2020-07-06 | 0.51 | 0.46 | 0.48 | 0.48 | 3070800.0 | 0.48 |
2020-07-02 | 0.46 | 0.44 | 0.46 | 0.46 | 2082300.0 | 0.46 |
2020-07-01 | 0.46 | 0.45 | 0.46 | 0.46 | 1346800.0 | 0.46 |
2020-06-30 | 0.47 | 0.45 | 0.46 | 0.47 | 1374200.0 | 0.47 |
2020-06-29 | 0.48 | 0.44 | 0.47 | 0.47 | 3069300.0 | 0.47 |
2020-06-26 | 0.53 | 0.47 | 0.52 | 0.49 | 3791700.0 | 0.49 |
2020-06-25 | 0.59 | 0.47 | 0.5 | 0.52 | 15761700.0 | 0.52 |
2020-06-24 | 0.51 | 0.46 | 0.5 | 0.5 | 2803500.0 | 0.5 |
2020-06-23 | 0.53 | 0.46 | 0.5 | 0.52 | 6225600.0 | 0.52 |
2020-06-22 | 0.49 | 0.44 | 0.48 | 0.49 | 5695000.0 | 0.49 |
2020-06-19 | 0.49 | 0.47 | 0.48 | 0.49 | 2428800.0 | 0.49 |
2020-06-18 | 0.5 | 0.47 | 0.48 | 0.5 | 3449800.0 | 0.5 |
2020-06-17 | 0.51 | 0.48 | 0.51 | 0.5 | 3752900.0 | 0.5 |
2020-06-16 | 0.56 | 0.51 | 0.56 | 0.51 | 4765300.0 | 0.51 |
2020-06-15 | 0.56 | 0.48 | 0.52 | 0.55 | 4778500.0 | 0.55 |
2020-06-12 | 0.6 | 0.51 | 0.58 | 0.53 | 5441300.0 | 0.53 |
2020-06-11 | 0.63 | 0.5 | 0.53 | 0.56 | 11271000.0 | 0.56 |
2020-06-10 | 0.8 | 0.62 | 0.8 | 0.69 | 52027400.0 | 0.69 |
2020-06-09 | 0.6 | 0.52 | 0.57 | 0.56 | 15395600.0 | 0.56 |
2020-06-08 | 0.56 | 0.49 | 0.56 | 0.54 | 11785900.0 | 0.54 |
2020-06-05 | 0.58 | 0.47 | 0.54 | 0.52 | 20940800.0 | 0.52 |
2020-06-04 | 0.48 | 0.42 | 0.43 | 0.44 | 15837500.0 | 0.44 |
2020-06-03 | 0.42 | 0.39 | 0.4 | 0.41 | 35049100.0 | 0.41 |
2020-06-02 | 0.77 | 0.62 | 0.77 | 0.64 | 709600.0 | 0.64 |
2020-06-01 | 0.87 | 0.74 | 0.87 | 0.75 | 410700.0 | 0.75 |
2020-05-29 | 0.86 | 0.81 | 0.82 | 0.84 | 41000.0 | 0.84 |
2020-05-28 | 0.85 | 0.81 | 0.83 | 0.82 | 68400.0 | 0.82 |
2020-05-27 | 0.9 | 0.82 | 0.88 | 0.84 | 46700.0 | 0.84 |
2020-05-26 | 0.92 | 0.81 | 0.88 | 0.84 | 157100.0 | 0.84 |
2020-05-22 | 0.9 | 0.88 | 0.9 | 0.9 | 57700.0 | 0.9 |
2020-05-21 | 0.95 | 0.83 | 0.95 | 0.9 | 196000.0 | 0.9 |
2020-05-20 | 0.97 | 0.78 | 0.84 | 0.96 | 404500.0 | 0.96 |
2020-05-19 | 0.85 | 0.76 | 0.76 | 0.83 | 49100.0 | 0.83 |
2020-05-18 | 0.85 | 0.73 | 0.8 | 0.81 | 78400.0 | 0.81 |
2020-05-15 | 0.79 | 0.73 | 0.76 | 0.79 | 58400.0 | 0.79 |
2020-05-14 | 1.0 | 0.68 | 1.0 | 0.77 | 251300.0 | 0.77 |
2020-05-13 | 0.91 | 0.75 | 0.91 | 0.84 | 145300.0 | 0.84 |
2020-05-12 | 0.98 | 0.81 | 0.98 | 0.89 | 611700.0 | 0.89 |
2020-05-11 | 0.79 | 0.72 | 0.79 | 0.74 | 327600.0 | 0.74 |
2020-05-08 | 0.78 | 0.7 | 0.78 | 0.74 | 76600.0 | 0.74 |
2020-05-07 | 0.78 | 0.72 | 0.78 | 0.73 | 37100.0 | 0.73 |
2020-05-06 | 0.8 | 0.72 | 0.79 | 0.73 | 34300.0 | 0.73 |
2020-05-05 | 0.8 | 0.72 | 0.73 | 0.76 | 33800.0 | 0.76 |
2020-05-04 | 0.8 | 0.72 | 0.73 | 0.78 | 63300.0 | 0.78 |
2020-05-01 | 0.76 | 0.71 | 0.76 | 0.73 | 24000.0 | 0.73 |
2020-04-30 | 0.77 | 0.73 | 0.73 | 0.76 | 29500.0 | 0.76 |
2020-04-29 | 0.78 | 0.71 | 0.78 | 0.75 | 51300.0 | 0.75 |
2020-04-28 | 0.8 | 0.73 | 0.79 | 0.74 | 50800.0 | 0.74 |
2020-04-27 | 0.8 | 0.71 | 0.78 | 0.75 | 21900.0 | 0.75 |
2020-04-24 | 0.74 | 0.7 | 0.74 | 0.73 | 68300.0 | 0.73 |
2020-04-23 | 0.76 | 0.7 | 0.74 | 0.73 | 28800.0 | 0.73 |
2020-04-22 | 0.79 | 0.7 | 0.76 | 0.74 | 53300.0 | 0.74 |
2020-04-21 | 0.8 | 0.7 | 0.8 | 0.72 | 52100.0 | 0.72 |
2020-04-20 | 0.85 | 0.77 | 0.85 | 0.78 | 50500.0 | 0.78 |
2020-04-17 | 0.8 | 0.72 | 0.78 | 0.79 | 69300.0 | 0.79 |
2020-04-16 | 0.78 | 0.7 | 0.77 | 0.76 | 52400.0 | 0.76 |
2020-04-15 | 0.82 | 0.7 | 0.8 | 0.73 | 144300.0 | 0.73 |
2020-04-14 | 1.09 | 0.65 | 0.71 | 0.78 | 1678400.0 | 0.78 |
2020-04-13 | 0.7 | 0.66 | 0.7 | 0.68 | 14000.0 | 0.68 |
2020-04-09 | 0.7 | 0.6 | 0.64 | 0.67 | 192700.0 | 0.67 |
2020-04-08 | 0.63 | 0.56 | 0.56 | 0.61 | 48900.0 | 0.61 |
2020-04-07 | 0.65 | 0.55 | 0.55 | 0.58 | 173400.0 | 0.58 |
2020-04-06 | 0.74 | 0.58 | 0.6 | 0.62 | 588200.0 | 0.62 |
2020-04-03 | 0.6 | 0.56 | 0.6 | 0.58 | 13900.0 | 0.58 |
2020-04-02 | 0.69 | 0.59 | 0.67 | 0.6 | 15500.0 | 0.6 |
2020-04-01 | 0.67 | 0.58 | 0.65 | 0.62 | 46700.0 | 0.62 |
2020-03-31 | 0.64 | 0.57 | 0.64 | 0.62 | 42200.0 | 0.62 |
2020-03-30 | 0.7 | 0.55 | 0.65 | 0.62 | 99500.0 | 0.62 |
2020-03-27 | 0.65 | 0.58 | 0.63 | 0.61 | 34400.0 | 0.61 |
2020-03-26 | 0.69 | 0.53 | 0.63 | 0.6 | 94700.0 | 0.6 |
2020-03-25 | 0.62 | 0.56 | 0.62 | 0.6 | 36200.0 | 0.6 |
2020-03-24 | 0.63 | 0.49 | 0.55 | 0.54 | 147500.0 | 0.54 |
2020-03-23 | 0.61 | 0.51 | 0.57 | 0.55 | 47800.0 | 0.55 |
2020-03-20 | 0.6 | 0.51 | 0.57 | 0.56 | 37500.0 | 0.56 |
2020-03-19 | 0.6 | 0.49 | 0.55 | 0.55 | 52700.0 | 0.55 |
2020-03-18 | 0.54 | 0.52 | 0.52 | 0.53 | 47600.0 | 0.53 |
2020-03-17 | 0.53 | 0.48 | 0.52 | 0.5 | 38200.0 | 0.5 |
2020-03-16 | 0.55 | 0.48 | 0.55 | 0.5 | 62300.0 | 0.5 |
2020-03-13 | 0.7 | 0.5 | 0.61 | 0.53 | 71800.0 | 0.53 |
2020-03-12 | 0.6 | 0.5 | 0.6 | 0.55 | 80600.0 | 0.55 |
2020-03-11 | 0.68 | 0.55 | 0.61 | 0.64 | 137400.0 | 0.64 |
2020-03-10 | 0.8 | 0.6 | 0.8 | 0.66 | 320300.0 | 0.66 |
2020-03-09 | 1.0 | 0.7 | 0.93 | 0.82 | 117200.0 | 0.82 |
2020-03-06 | 0.98 | 0.91 | 0.97 | 0.95 | 47400.0 | 0.95 |
2020-03-05 | 1.03 | 0.94 | 1.03 | 0.96 | 47600.0 | 0.96 |
2020-03-04 | 1.02 | 0.96 | 1.02 | 1.0 | 35800.0 | 1.0 |
2020-03-03 | 1.03 | 0.97 | 0.98 | 0.97 | 76000.0 | 0.97 |
2020-03-02 | 0.98 | 0.82 | 0.85 | 0.96 | 158100.0 | 0.96 |
2020-02-28 | 0.9 | 0.81 | 0.81 | 0.89 | 139800.0 | 0.89 |
2020-02-27 | 1.01 | 0.86 | 1.01 | 0.9 | 157600.0 | 0.9 |
2020-02-26 | 1.07 | 1.01 | 1.01 | 1.03 | 63100.0 | 1.03 |
2020-02-25 | 1.11 | 1.0 | 1.06 | 1.02 | 128500.0 | 1.02 |
2020-02-24 | 1.09 | 1.03 | 1.09 | 1.08 | 75900.0 | 1.08 |
2020-02-21 | 1.15 | 1.11 | 1.15 | 1.13 | 62600.0 | 1.13 |
2020-02-20 | 1.21 | 1.15 | 1.19 | 1.17 | 83200.0 | 1.17 |
2020-02-19 | 1.19 | 1.13 | 1.18 | 1.16 | 48100.0 | 1.16 |
2020-02-18 | 1.19 | 1.07 | 1.14 | 1.13 | 88300.0 | 1.13 |