名前 | Ocuphire Pharma Inc. Common Stock |
ティッカー | OCUP |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.9 | 11.45 | 11.5 | 11.65 | 57000.0 | 11.65 |
2021-02-12 | 12.0 | 10.9 | 12.0 | 11.5 | 113600.0 | 11.5 |
2021-02-11 | 13.0 | 12.0 | 12.34 | 12.13 | 96800.0 | 12.13 |
2021-02-10 | 12.64 | 11.09 | 12.06 | 12.2 | 200100.0 | 12.2 |
2021-02-09 | 11.59 | 10.43 | 11.59 | 10.57 | 101700.0 | 10.57 |
2021-02-08 | 11.66 | 10.0 | 10.64 | 11.4 | 95800.0 | 11.4 |
2021-02-05 | 12.0 | 10.5 | 12.0 | 10.5 | 111300.0 | 10.5 |
2021-02-04 | 13.28 | 11.54 | 13.28 | 12.0 | 123800.0 | 12.0 |
2021-02-03 | 13.81 | 12.48 | 12.48 | 13.31 | 93000.0 | 13.31 |
2021-02-02 | 12.99 | 12.0 | 12.2 | 12.28 | 39400.0 | 12.28 |
2021-02-01 | 12.33 | 11.83 | 11.83 | 12.08 | 31400.0 | 12.08 |
2021-01-29 | 12.22 | 11.1 | 11.8 | 11.67 | 43100.0 | 11.67 |
2021-01-28 | 12.54 | 11.1 | 12.54 | 11.95 | 153700.0 | 11.95 |
2021-01-27 | 12.77 | 11.3 | 12.19 | 12.45 | 182300.0 | 12.45 |
2021-01-26 | 12.2 | 11.51 | 11.76 | 12.18 | 129800.0 | 12.18 |
2021-01-25 | 12.22 | 10.26 | 10.62 | 11.73 | 246600.0 | 11.73 |
2021-01-22 | 10.86 | 9.55 | 9.84 | 10.75 | 202900.0 | 10.75 |
2021-01-21 | 9.95 | 8.56 | 9.16 | 9.86 | 189300.0 | 9.86 |
2021-01-20 | 9.47 | 7.82 | 7.99 | 9.16 | 321600.0 | 9.16 |
2021-01-19 | 7.86 | 7.0 | 7.25 | 7.81 | 90600.0 | 7.81 |
2021-01-15 | 7.21 | 6.62 | 7.13 | 7.12 | 54700.0 | 7.12 |
2021-01-14 | 7.02 | 6.53 | 6.59 | 6.96 | 61000.0 | 6.96 |
2021-01-13 | 6.75 | 6.35 | 6.75 | 6.59 | 25000.0 | 6.59 |
2021-01-12 | 7.2 | 6.58 | 7.06 | 6.79 | 31300.0 | 6.79 |
2021-01-11 | 7.21 | 6.78 | 7.02 | 6.91 | 53000.0 | 6.91 |
2021-01-08 | 7.38 | 6.82 | 7.38 | 7.2 | 36900.0 | 7.2 |
2021-01-07 | 7.34 | 6.7 | 7.17 | 7.26 | 67500.0 | 7.26 |
2021-01-06 | 7.65 | 7.16 | 7.55 | 7.2 | 70000.0 | 7.2 |
2021-01-05 | 7.65 | 6.7 | 7.11 | 7.55 | 155400.0 | 7.55 |
2021-01-04 | 7.24 | 6.43 | 6.51 | 7.0 | 116200.0 | 7.0 |
2020-12-31 | 6.54 | 6.12 | 6.51 | 6.49 | 56700.0 | 6.49 |
2020-12-30 | 6.57 | 5.94 | 5.94 | 6.4 | 43000.0 | 6.4 |
2020-12-29 | 6.1 | 5.82 | 6.0 | 5.93 | 64700.0 | 5.93 |
2020-12-28 | 5.99 | 5.31 | 5.48 | 5.91 | 105800.0 | 5.91 |
2020-12-24 | 5.79 | 5.31 | 5.79 | 5.49 | 14700.0 | 5.49 |
2020-12-23 | 5.69 | 5.3 | 5.53 | 5.52 | 83200.0 | 5.52 |
2020-12-22 | 5.87 | 5.28 | 5.59 | 5.6 | 50200.0 | 5.6 |
2020-12-21 | 6.02 | 5.58 | 6.02 | 5.72 | 143800.0 | 5.72 |
2020-12-18 | 6.68 | 6.0 | 6.68 | 6.02 | 46600.0 | 6.02 |
2020-12-17 | 6.75 | 6.05 | 6.42 | 6.26 | 158400.0 | 6.26 |
2020-12-16 | 6.75 | 6.33 | 6.56 | 6.53 | 33600.0 | 6.53 |
2020-12-15 | 6.85 | 6.21 | 6.4 | 6.67 | 83400.0 | 6.67 |
2020-12-14 | 6.58 | 5.96 | 6.45 | 6.4 | 79000.0 | 6.4 |
2020-12-11 | 6.88 | 6.07 | 6.62 | 6.51 | 61400.0 | 6.51 |
2020-12-10 | 6.8 | 6.11 | 6.13 | 6.69 | 56600.0 | 6.69 |
2020-12-09 | 6.6 | 5.96 | 6.23 | 6.23 | 34300.0 | 6.23 |
2020-12-08 | 6.83 | 6.53 | 6.63 | 6.62 | 38800.0 | 6.62 |
2020-12-07 | 6.84 | 6.35 | 6.36 | 6.7 | 43000.0 | 6.7 |
2020-12-04 | 6.58 | 6.13 | 6.43 | 6.46 | 46900.0 | 6.46 |
2020-12-03 | 6.7 | 6.07 | 6.3 | 6.49 | 60600.0 | 6.49 |
2020-12-02 | 6.39 | 5.94 | 6.07 | 6.34 | 43300.0 | 6.34 |
2020-12-01 | 6.25 | 5.89 | 6.14 | 6.12 | 50500.0 | 6.12 |
2020-11-30 | 6.7 | 5.98 | 6.6 | 6.16 | 80900.0 | 6.16 |
2020-11-27 | 6.69 | 6.2 | 6.2 | 6.58 | 37200.0 | 6.58 |
2020-11-25 | 6.5 | 5.72 | 5.93 | 6.22 | 86900.0 | 6.22 |
2020-11-24 | 5.98 | 5.61 | 5.77 | 5.7 | 27500.0 | 5.7 |
2020-11-23 | 6.12 | 5.76 | 6.12 | 5.79 | 38000.0 | 5.79 |
2020-11-20 | 6.53 | 5.76 | 5.95 | 6.18 | 117600.0 | 6.18 |
2020-11-19 | 5.97 | 5.4 | 5.66 | 5.72 | 47600.0 | 5.72 |
2020-11-18 | 6.48 | 5.35 | 6.48 | 5.52 | 48000.0 | 5.52 |
2020-11-17 | 6.24 | 5.07 | 5.22 | 6.23 | 66500.0 | 6.23 |
2020-11-16 | 5.28 | 4.8 | 5.21 | 5.23 | 41300.0 | 5.23 |
2020-11-13 | 5.2 | 4.75 | 4.95 | 5.06 | 110200.0 | 5.06 |
2020-11-12 | 4.77 | 4.05 | 4.15 | 4.77 | 99100.0 | 4.77 |
2020-11-11 | 4.14 | 3.95 | 4.0 | 4.05 | 32800.0 | 4.05 |
2020-11-10 | 4.28 | 3.82 | 4.06 | 4.0 | 90700.0 | 4.0 |
2020-11-09 | 6.0 | 3.68 | 5.93 | 3.76 | 233600.0 | 3.76 |
2020-11-06 | 6.72 | 5.98 | 6.33 | 6.0 | 67700.0 | 6.0 |
2020-11-05 | 7.72 | 6.88 | 7.36 | 7.24 | 52100.0 | 7.24 |
2020-11-04 | 7.64 | 7.2 | 7.52 | 7.48 | 10700.0 | 7.48 |
2020-11-03 | 7.6 | 7.0 | 7.32 | 7.56 | 19400.0 | 7.56 |
2020-11-02 | 8.44 | 7.2 | 8.4 | 7.32 | 82700.0 | 7.32 |
2020-10-30 | 8.6 | 8.2 | 8.48 | 8.6 | 7300.0 | 8.6 |
2020-10-29 | 9.0 | 8.2 | 8.36 | 8.72 | 10800.0 | 8.72 |
2020-10-28 | 8.72 | 8.2 | 8.72 | 8.48 | 8400.0 | 8.48 |
2020-10-27 | 9.16 | 8.6 | 9.16 | 8.76 | 14000.0 | 8.76 |
2020-10-26 | 9.08 | 8.6 | 8.8 | 8.72 | 18300.0 | 8.72 |
2020-10-23 | 9.0 | 8.6 | 8.92 | 8.8 | 7300.0 | 8.8 |
2020-10-22 | 8.88 | 8.48 | 8.72 | 8.72 | 10200.0 | 8.72 |
2020-10-21 | 9.04 | 8.6 | 8.88 | 8.6 | 19200.0 | 8.6 |
2020-10-20 | 9.52 | 8.12 | 8.32 | 8.76 | 123900.0 | 8.76 |
2020-10-19 | 8.64 | 8.12 | 8.44 | 8.36 | 23900.0 | 8.36 |
2020-10-16 | 8.96 | 8.52 | 8.8 | 8.56 | 5400.0 | 8.56 |
2020-10-15 | 9.4 | 8.6 | 8.84 | 8.8 | 39500.0 | 8.8 |
2020-10-14 | 8.96 | 8.44 | 8.6 | 8.72 | 2100.0 | 8.72 |
2020-10-13 | 8.96 | 8.52 | 8.52 | 8.68 | 5100.0 | 8.68 |
2020-10-12 | 8.84 | 8.32 | 8.32 | 8.6 | 6800.0 | 8.6 |
2020-10-09 | 9.0 | 8.44 | 8.88 | 8.44 | 6100.0 | 8.44 |
2020-10-08 | 8.92 | 8.32 | 8.32 | 8.76 | 10800.0 | 8.76 |
2020-10-07 | 8.84 | 8.36 | 8.72 | 8.44 | 2500.0 | 8.44 |
2020-10-06 | 8.68 | 8.4 | 8.56 | 8.4 | 4300.0 | 8.4 |
2020-10-05 | 9.2 | 8.16 | 8.16 | 8.4 | 8500.0 | 8.4 |
2020-10-02 | 8.2 | 8.0 | 8.04 | 8.12 | 2300.0 | 8.12 |
2020-10-01 | 8.36 | 8.08 | 8.28 | 8.08 | 8700.0 | 8.08 |
2020-09-30 | 8.52 | 8.32 | 8.4 | 8.32 | 5300.0 | 8.32 |
2020-09-29 | 8.68 | 8.12 | 8.44 | 8.4 | 19200.0 | 8.4 |
2020-09-28 | 9.2 | 8.4 | 8.92 | 8.48 | 7300.0 | 8.48 |
2020-09-25 | 9.6 | 8.04 | 8.04 | 8.96 | 42500.0 | 8.96 |
2020-09-24 | 8.2 | 7.92 | 8.16 | 8.12 | 3000.0 | 8.12 |
2020-09-23 | 8.52 | 7.88 | 8.52 | 8.08 | 13200.0 | 8.08 |
2020-09-22 | 8.64 | 8.0 | 8.32 | 8.36 | 11100.0 | 8.36 |
2020-09-21 | 9.4 | 8.16 | 9.24 | 8.44 | 34700.0 | 8.44 |
2020-09-18 | 9.48 | 8.0 | 8.0 | 9.24 | 133400.0 | 9.24 |
2020-09-17 | 7.96 | 7.44 | 7.44 | 7.96 | 3300.0 | 7.96 |
2020-09-16 | 7.92 | 6.8 | 7.8 | 7.6 | 30500.0 | 7.6 |
2020-09-15 | 8.0 | 7.56 | 7.56 | 7.8 | 4000.0 | 7.8 |
2020-09-14 | 7.76 | 7.28 | 7.4 | 7.76 | 5800.0 | 7.76 |
2020-09-11 | 7.56 | 7.32 | 7.32 | 7.32 | 1300.0 | 7.32 |
2020-09-10 | 7.52 | 7.24 | 7.4 | 7.44 | 3200.0 | 7.44 |
2020-09-09 | 7.68 | 7.32 | 7.64 | 7.4 | 2700.0 | 7.4 |
2020-09-08 | 7.92 | 7.12 | 7.2 | 7.32 | 8100.0 | 7.32 |
2020-09-04 | 7.88 | 7.16 | 7.88 | 7.4 | 5700.0 | 7.4 |
2020-09-03 | 8.16 | 7.32 | 7.76 | 7.72 | 35300.0 | 7.72 |
2020-09-02 | 8.8 | 6.84 | 8.68 | 7.12 | 71400.0 | 7.12 |
2020-09-01 | 9.36 | 8.68 | 9.2 | 8.68 | 4400.0 | 8.68 |
2020-08-31 | 9.28 | 8.84 | 9.28 | 9.12 | 5200.0 | 9.12 |
2020-08-28 | 9.68 | 9.24 | 9.56 | 9.4 | 7000.0 | 9.4 |
2020-08-27 | 9.96 | 9.6 | 9.76 | 9.6 | 3300.0 | 9.6 |
2020-08-26 | 9.96 | 9.52 | 9.56 | 9.96 | 3000.0 | 9.96 |
2020-08-25 | 9.96 | 9.56 | 9.6 | 9.64 | 2600.0 | 9.64 |
2020-08-24 | 10.0 | 9.52 | 10.0 | 9.64 | 5600.0 | 9.64 |
2020-08-21 | 10.12 | 9.96 | 10.0 | 10.04 | 2300.0 | 10.04 |
2020-08-20 | 10.2 | 9.96 | 10.0 | 10.2 | 3600.0 | 10.2 |
2020-08-19 | 10.24 | 9.92 | 10.12 | 10.0 | 5600.0 | 10.0 |
2020-08-18 | 10.16 | 9.8 | 9.88 | 10.12 | 8100.0 | 10.12 |
2020-08-17 | 10.0 | 9.48 | 9.8 | 9.72 | 33000.0 | 9.72 |
2020-08-14 | 10.04 | 9.8 | 9.8 | 9.88 | 12100.0 | 9.88 |
2020-08-13 | 9.96 | 9.4 | 9.72 | 9.88 | 24800.0 | 9.88 |
2020-08-12 | 10.68 | 9.56 | 10.16 | 9.8 | 53200.0 | 9.8 |
2020-08-11 | 10.88 | 9.92 | 10.4 | 9.92 | 64800.0 | 9.92 |
2020-08-10 | 10.64 | 10.12 | 10.44 | 10.24 | 25300.0 | 10.24 |
2020-08-07 | 10.4 | 9.96 | 10.08 | 10.32 | 35700.0 | 10.32 |
2020-08-06 | 10.4 | 10.0 | 10.12 | 10.28 | 22600.0 | 10.28 |
2020-08-05 | 10.84 | 9.88 | 10.4 | 10.32 | 65200.0 | 10.32 |
2020-08-04 | 10.76 | 10.08 | 10.4 | 10.2 | 52500.0 | 10.2 |
2020-08-03 | 10.68 | 10.28 | 10.68 | 10.44 | 36800.0 | 10.44 |
2020-07-31 | 11.24 | 10.6 | 11.04 | 10.64 | 19400.0 | 10.64 |
2020-07-30 | 11.2 | 10.64 | 10.64 | 11.2 | 10900.0 | 11.2 |
2020-07-29 | 10.92 | 10.48 | 10.6 | 10.92 | 14700.0 | 10.92 |
2020-07-28 | 10.96 | 10.44 | 10.96 | 10.72 | 19600.0 | 10.72 |
2020-07-27 | 11.36 | 10.72 | 11.12 | 10.72 | 25700.0 | 10.72 |
2020-07-24 | 11.76 | 10.88 | 11.76 | 11.24 | 30900.0 | 11.24 |
2020-07-23 | 12.64 | 11.6 | 12.24 | 11.6 | 27000.0 | 11.6 |
2020-07-22 | 12.68 | 11.64 | 12.2 | 12.0 | 42200.0 | 12.0 |
2020-07-21 | 12.76 | 11.0 | 11.0 | 11.96 | 141200.0 | 11.96 |
2020-07-20 | 11.4 | 10.8 | 10.92 | 11.32 | 44100.0 | 11.32 |
2020-07-17 | 11.4 | 11.04 | 11.28 | 11.04 | 11600.0 | 11.04 |
2020-07-16 | 11.2 | 10.72 | 10.96 | 11.2 | 9600.0 | 11.2 |
2020-07-15 | 11.24 | 11.04 | 11.16 | 11.12 | 7700.0 | 11.12 |
2020-07-14 | 11.12 | 10.48 | 10.72 | 10.88 | 24300.0 | 10.88 |
2020-07-13 | 11.24 | 10.8 | 11.0 | 10.84 | 32500.0 | 10.84 |
2020-07-10 | 11.2 | 10.96 | 10.96 | 11.12 | 9600.0 | 11.12 |
2020-07-09 | 11.2 | 10.8 | 11.12 | 11.04 | 41200.0 | 11.04 |
2020-07-08 | 11.36 | 11.0 | 11.36 | 11.08 | 30500.0 | 11.08 |
2020-07-07 | 11.6 | 10.88 | 11.08 | 11.32 | 43000.0 | 11.32 |
2020-07-06 | 11.68 | 11.2 | 11.68 | 11.24 | 16800.0 | 11.24 |
2020-07-02 | 11.8 | 11.08 | 11.8 | 11.4 | 22300.0 | 11.4 |
2020-07-01 | 11.64 | 11.04 | 11.64 | 11.44 | 34100.0 | 11.44 |
2020-06-30 | 11.4 | 11.08 | 11.36 | 11.36 | 18600.0 | 11.36 |
2020-06-29 | 11.68 | 10.88 | 11.2 | 11.12 | 72300.0 | 11.12 |
2020-06-26 | 11.52 | 11.04 | 11.36 | 11.36 | 26200.0 | 11.36 |
2020-06-25 | 11.92 | 11.16 | 11.16 | 11.48 | 27200.0 | 11.48 |
2020-06-24 | 11.52 | 11.0 | 11.12 | 11.52 | 48200.0 | 11.52 |
2020-06-23 | 12.0 | 11.2 | 12.0 | 11.52 | 47300.0 | 11.52 |
2020-06-22 | 12.24 | 11.12 | 12.0 | 11.28 | 83800.0 | 11.28 |
2020-06-19 | 13.4 | 11.4 | 13.12 | 11.92 | 171700.0 | 11.92 |
2020-06-18 | 14.8 | 12.04 | 14.8 | 14.0 | 1588400.0 | 14.0 |
2020-06-17 | 11.88 | 10.72 | 11.8 | 11.6 | 26000.0 | 11.6 |
2020-06-16 | 11.68 | 10.6 | 10.8 | 11.6 | 83100.0 | 11.6 |
2020-06-15 | 11.32 | 9.2 | 9.92 | 10.8 | 59100.0 | 10.8 |
2020-06-12 | 10.2 | 9.56 | 10.08 | 10.2 | 5000.0 | 10.2 |
2020-06-11 | 10.36 | 9.28 | 9.72 | 9.88 | 25900.0 | 9.88 |
2020-06-10 | 10.32 | 9.24 | 9.84 | 10.0 | 25900.0 | 10.0 |
2020-06-09 | 10.84 | 9.8 | 10.6 | 10.12 | 17000.0 | 10.12 |
2020-06-08 | 10.6 | 9.2 | 10.0 | 10.32 | 50200.0 | 10.32 |
2020-06-05 | 9.96 | 9.68 | 9.96 | 9.68 | 14200.0 | 9.68 |
2020-06-04 | 10.28 | 9.64 | 9.64 | 10.04 | 32200.0 | 10.04 |
2020-06-03 | 10.72 | 9.72 | 9.88 | 10.04 | 33300.0 | 10.04 |
2020-06-02 | 10.16 | 9.72 | 9.76 | 9.96 | 12900.0 | 9.96 |
2020-06-01 | 9.96 | 9.48 | 9.96 | 9.8 | 11200.0 | 9.8 |
2020-05-29 | 10.32 | 9.68 | 9.68 | 10.04 | 13600.0 | 10.04 |
2020-05-28 | 10.4 | 9.2 | 9.24 | 9.8 | 100400.0 | 9.8 |
2020-05-27 | 9.8 | 9.0 | 9.56 | 9.2 | 12600.0 | 9.2 |
2020-05-26 | 10.16 | 9.28 | 10.12 | 9.64 | 18100.0 | 9.64 |
2020-05-22 | 10.2 | 9.12 | 10.2 | 9.6 | 18900.0 | 9.6 |
2020-05-21 | 9.88 | 9.52 | 9.52 | 9.72 | 8300.0 | 9.72 |
2020-05-20 | 10.32 | 9.56 | 10.32 | 9.72 | 9100.0 | 9.72 |
2020-05-19 | 10.0 | 8.96 | 9.08 | 9.92 | 15000.0 | 9.92 |
2020-05-18 | 9.44 | 8.88 | 9.32 | 9.44 | 8300.0 | 9.44 |
2020-05-15 | 9.48 | 8.84 | 9.48 | 9.32 | 5200.0 | 9.32 |
2020-05-14 | 9.52 | 8.48 | 9.04 | 8.8 | 14100.0 | 8.8 |
2020-05-13 | 10.4 | 8.32 | 10.4 | 9.24 | 56300.0 | 9.24 |
2020-05-12 | 10.72 | 10.0 | 10.32 | 10.2 | 35200.0 | 10.2 |
2020-05-11 | 10.72 | 9.36 | 9.36 | 10.0 | 113200.0 | 10.0 |
2020-05-08 | 9.76 | 9.12 | 9.72 | 9.4 | 19100.0 | 9.4 |
2020-05-07 | 9.96 | 9.24 | 9.44 | 9.36 | 9400.0 | 9.36 |
2020-05-06 | 9.96 | 8.84 | 9.96 | 8.84 | 6800.0 | 8.84 |
2020-05-05 | 9.92 | 8.32 | 9.52 | 9.88 | 9200.0 | 9.88 |
2020-05-04 | 9.88 | 8.32 | 8.36 | 9.12 | 16700.0 | 9.12 |
2020-05-01 | 8.2 | 7.6 | 7.88 | 8.0 | 12700.0 | 8.0 |
2020-04-30 | 7.96 | 6.92 | 7.44 | 7.6 | 19100.0 | 7.6 |
2020-04-29 | 7.48 | 6.84 | 6.84 | 7.44 | 2800.0 | 7.44 |
2020-04-28 | 7.52 | 6.92 | 7.52 | 7.0 | 3800.0 | 7.0 |
2020-04-27 | 7.4 | 6.64 | 6.76 | 7.24 | 2200.0 | 7.24 |
2020-04-24 | 7.24 | 6.72 | 6.76 | 6.96 | 3300.0 | 6.96 |
2020-04-23 | 7.0 | 6.52 | 7.0 | 6.64 | 13900.0 | 6.64 |
2020-04-22 | 7.56 | 6.96 | 6.96 | 7.0 | 2800.0 | 7.0 |
2020-04-21 | 7.72 | 6.88 | 7.72 | 6.88 | 2800.0 | 6.88 |
2020-04-20 | 8.0 | 7.64 | 8.0 | 7.8 | 4800.0 | 7.8 |
2020-04-17 | 8.0 | 7.36 | 7.64 | 7.6 | 7800.0 | 7.6 |
2020-04-16 | 8.4 | 7.0 | 7.04 | 7.6 | 20300.0 | 7.6 |
2020-04-15 | 7.28 | 6.88 | 7.2 | 7.28 | 1000.0 | 7.28 |
2020-04-14 | 7.4 | 6.8 | 7.2 | 7.4 | 6300.0 | 7.4 |
2020-04-13 | 7.08 | 6.76 | 6.76 | 7.04 | 1300.0 | 7.04 |
2020-04-09 | 7.68 | 6.76 | 7.2 | 6.96 | 5800.0 | 6.96 |
2020-04-08 | 7.6 | 7.2 | 7.36 | 7.6 | 500.0 | 7.6 |
2020-04-07 | 7.8 | 6.84 | 7.28 | 6.92 | 4700.0 | 6.92 |
2020-04-06 | 7.44 | 7.2 | 7.2 | 7.28 | 2700.0 | 7.28 |
2020-04-03 | 7.12 | 6.56 | 6.68 | 7.12 | 3100.0 | 7.12 |
2020-04-02 | 6.8 | 6.2 | 6.2 | 6.6 | 1100.0 | 6.6 |
2020-04-01 | 7.08 | 6.12 | 7.0 | 6.12 | 2200.0 | 6.12 |
2020-03-31 | 7.4 | 6.84 | 7.0 | 7.2 | 1700.0 | 7.2 |
2020-03-30 | 7.56 | 6.32 | 7.36 | 7.32 | 1200.0 | 7.32 |
2020-03-27 | 7.64 | 6.68 | 7.64 | 7.36 | 3500.0 | 7.36 |
2020-03-26 | 7.72 | 7.0 | 7.72 | 7.28 | 3100.0 | 7.28 |
2020-03-25 | 7.2 | 6.56 | 6.96 | 7.2 | 2700.0 | 7.2 |
2020-03-24 | 7.4 | 6.16 | 6.16 | 6.64 | 4300.0 | 6.64 |
2020-03-23 | 6.64 | 5.28 | 6.36 | 6.2 | 7500.0 | 6.2 |
2020-03-20 | 8.24 | 5.12 | 5.2 | 5.88 | 15300.0 | 5.88 |
2020-03-19 | 5.68 | 5.04 | 5.08 | 5.24 | 4900.0 | 5.24 |
2020-03-18 | 6.32 | 5.4 | 5.84 | 5.4 | 6400.0 | 5.4 |
2020-03-17 | 6.32 | 5.96 | 6.16 | 6.2 | 2100.0 | 6.2 |
2020-03-16 | 6.56 | 5.84 | 6.56 | 5.84 | 6800.0 | 5.84 |
2020-03-13 | 8.32 | 6.4 | 8.32 | 6.52 | 10300.0 | 6.52 |
2020-03-12 | 7.68 | 7.2 | 7.4 | 7.2 | 9100.0 | 7.2 |
2020-03-11 | 8.08 | 7.32 | 7.36 | 7.64 | 5900.0 | 7.64 |
2020-03-10 | 9.0 | 7.24 | 9.0 | 7.36 | 9200.0 | 7.36 |
2020-03-09 | 8.8 | 7.44 | 8.6 | 7.44 | 8800.0 | 7.44 |
2020-03-06 | 9.36 | 8.72 | 8.8 | 8.92 | 4400.0 | 8.92 |
2020-03-05 | 9.32 | 8.84 | 9.16 | 8.84 | 4800.0 | 8.84 |
2020-03-04 | 10.16 | 9.2 | 9.32 | 9.2 | 6200.0 | 9.2 |
2020-03-03 | 11.4 | 9.16 | 10.16 | 9.28 | 8000.0 | 9.28 |
2020-03-02 | 10.56 | 8.72 | 9.04 | 10.16 | 12500.0 | 10.16 |
2020-02-28 | 9.84 | 8.88 | 9.04 | 9.32 | 19300.0 | 9.32 |
2020-02-27 | 10.32 | 9.48 | 10.28 | 9.6 | 18000.0 | 9.6 |
2020-02-26 | 10.6 | 10.32 | 10.36 | 10.36 | 9000.0 | 10.36 |
2020-02-25 | 11.88 | 10.56 | 11.12 | 10.56 | 27900.0 | 10.56 |
2020-02-24 | 11.76 | 11.04 | 11.64 | 11.4 | 8300.0 | 11.4 |
2020-02-21 | 12.16 | 11.04 | 11.28 | 11.6 | 12800.0 | 11.6 |
2020-02-20 | 11.92 | 10.84 | 11.4 | 11.0 | 6800.0 | 11.0 |
2020-02-19 | 12.0 | 10.32 | 12.0 | 11.72 | 29500.0 | 11.72 |
2020-02-18 | 12.12 | 11.4 | 12.0 | 11.72 | 31000.0 | 11.72 |