名前 | OncoCyte Corporation Common Stock |
ティッカー | OCX |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.53 | 5.85 | 6.07 | 6.5 | 1847600.0 | 6.5 |
2021-02-12 | 5.97 | 5.51 | 5.69 | 5.92 | 984500.0 | 5.92 |
2021-02-11 | 6.05 | 5.4 | 6.01 | 5.75 | 1365600.0 | 5.75 |
2021-02-10 | 6.57 | 5.35 | 6.45 | 5.85 | 2579500.0 | 5.85 |
2021-02-09 | 5.96 | 5.46 | 5.91 | 5.56 | 2086200.0 | 5.56 |
2021-02-08 | 6.25 | 5.51 | 6.21 | 5.98 | 2334300.0 | 5.98 |
2021-02-05 | 6.3 | 5.42 | 5.63 | 6.0 | 5355500.0 | 6.0 |
2021-02-04 | 5.51 | 5.19 | 5.38 | 5.31 | 667700.0 | 5.31 |
2021-02-03 | 5.51 | 5.21 | 5.5 | 5.35 | 675200.0 | 5.35 |
2021-02-02 | 5.51 | 5.04 | 5.21 | 5.5 | 1003100.0 | 5.5 |
2021-02-01 | 5.17 | 4.76 | 5.1 | 5.09 | 890000.0 | 5.09 |
2021-01-29 | 5.38 | 4.75 | 5.19 | 5.12 | 1280900.0 | 5.12 |
2021-01-28 | 5.51 | 4.35 | 4.37 | 5.28 | 1719900.0 | 5.28 |
2021-01-27 | 5.51 | 4.44 | 5.21 | 4.44 | 2387500.0 | 4.44 |
2021-01-26 | 6.05 | 5.01 | 5.96 | 5.1 | 2334400.0 | 5.1 |
2021-01-25 | 6.13 | 5.26 | 5.47 | 5.85 | 4357100.0 | 5.85 |
2021-01-22 | 4.91 | 4.52 | 4.55 | 4.76 | 1913700.0 | 4.76 |
2021-01-21 | 4.92 | 4.28 | 4.6 | 4.69 | 3454300.0 | 4.69 |
2021-01-20 | 4.23 | 3.4 | 3.4 | 4.12 | 2549200.0 | 4.12 |
2021-01-19 | 3.57 | 3.22 | 3.43 | 3.52 | 1723300.0 | 3.52 |
2021-01-15 | 3.62 | 3.3 | 3.54 | 3.42 | 869900.0 | 3.42 |
2021-01-14 | 3.68 | 3.33 | 3.42 | 3.57 | 917200.0 | 3.57 |
2021-01-13 | 3.51 | 3.16 | 3.22 | 3.39 | 1441300.0 | 3.39 |
2021-01-12 | 3.25 | 3.06 | 3.14 | 3.22 | 631800.0 | 3.22 |
2021-01-11 | 3.25 | 2.95 | 3.09 | 3.11 | 1832300.0 | 3.11 |
2021-01-08 | 3.05 | 2.88 | 2.99 | 3.0 | 2049300.0 | 3.0 |
2021-01-07 | 3.05 | 2.65 | 2.72 | 3.0 | 2351500.0 | 3.0 |
2021-01-06 | 2.68 | 2.45 | 2.62 | 2.6 | 937700.0 | 2.6 |
2021-01-05 | 2.59 | 2.4 | 2.43 | 2.53 | 708100.0 | 2.53 |
2021-01-04 | 2.45 | 2.36 | 2.4 | 2.39 | 739100.0 | 2.39 |
2020-12-31 | 2.47 | 2.33 | 2.44 | 2.39 | 612100.0 | 2.39 |
2020-12-30 | 2.5 | 2.26 | 2.26 | 2.43 | 857100.0 | 2.43 |
2020-12-29 | 2.38 | 2.17 | 2.28 | 2.22 | 753500.0 | 2.22 |
2020-12-28 | 2.45 | 2.3 | 2.45 | 2.3 | 493200.0 | 2.3 |
2020-12-24 | 2.5 | 2.34 | 2.5 | 2.35 | 430600.0 | 2.35 |
2020-12-23 | 2.55 | 2.45 | 2.55 | 2.53 | 1045900.0 | 2.53 |
2020-12-22 | 2.55 | 2.45 | 2.46 | 2.55 | 563400.0 | 2.55 |
2020-12-21 | 2.55 | 2.36 | 2.39 | 2.53 | 825100.0 | 2.53 |
2020-12-18 | 2.6 | 2.29 | 2.54 | 2.46 | 2394500.0 | 2.46 |
2020-12-17 | 2.68 | 2.4 | 2.6 | 2.44 | 2765900.0 | 2.44 |
2020-12-16 | 2.69 | 2.35 | 2.52 | 2.63 | 4821000.0 | 2.63 |
2020-12-15 | 3.51 | 2.41 | 3.45 | 2.53 | 68215100.0 | 2.53 |
2020-12-14 | 2.31 | 2.12 | 2.25 | 2.12 | 392100.0 | 2.12 |
2020-12-11 | 2.24 | 2.1 | 2.17 | 2.24 | 289700.0 | 2.24 |
2020-12-10 | 2.2 | 1.98 | 2.01 | 2.17 | 299300.0 | 2.17 |
2020-12-09 | 2.18 | 1.99 | 2.08 | 2.01 | 467500.0 | 2.01 |
2020-12-08 | 2.12 | 1.99 | 2.0 | 2.07 | 502000.0 | 2.07 |
2020-12-07 | 2.05 | 1.95 | 2.0 | 1.98 | 400800.0 | 1.98 |
2020-12-04 | 2.05 | 1.92 | 1.92 | 1.98 | 417200.0 | 1.98 |
2020-12-03 | 2.01 | 1.93 | 1.96 | 1.95 | 301100.0 | 1.95 |
2020-12-02 | 2.04 | 1.89 | 1.96 | 1.96 | 425500.0 | 1.96 |
2020-12-01 | 2.14 | 1.87 | 2.03 | 1.93 | 1165400.0 | 1.93 |
2020-11-30 | 2.05 | 1.81 | 1.91 | 1.93 | 1508500.0 | 1.93 |
2020-11-27 | 1.8 | 1.73 | 1.73 | 1.79 | 157100.0 | 1.79 |
2020-11-25 | 1.78 | 1.71 | 1.77 | 1.73 | 211400.0 | 1.73 |
2020-11-24 | 1.8 | 1.67 | 1.67 | 1.75 | 320200.0 | 1.75 |
2020-11-23 | 1.86 | 1.64 | 1.84 | 1.67 | 662300.0 | 1.67 |
2020-11-20 | 1.84 | 1.72 | 1.76 | 1.83 | 315500.0 | 1.83 |
2020-11-19 | 1.81 | 1.74 | 1.74 | 1.79 | 133200.0 | 1.79 |
2020-11-18 | 1.88 | 1.73 | 1.81 | 1.75 | 462500.0 | 1.75 |
2020-11-17 | 1.8 | 1.71 | 1.71 | 1.79 | 293100.0 | 1.79 |
2020-11-16 | 1.8 | 1.71 | 1.76 | 1.79 | 305700.0 | 1.79 |
2020-11-13 | 1.8 | 1.7 | 1.7 | 1.74 | 679200.0 | 1.74 |
2020-11-12 | 1.79 | 1.68 | 1.75 | 1.68 | 425500.0 | 1.68 |
2020-11-11 | 1.75 | 1.65 | 1.72 | 1.75 | 341300.0 | 1.75 |
2020-11-10 | 1.71 | 1.56 | 1.64 | 1.7 | 633800.0 | 1.7 |
2020-11-09 | 1.67 | 1.5 | 1.63 | 1.52 | 531100.0 | 1.52 |
2020-11-06 | 1.6 | 1.53 | 1.58 | 1.58 | 206200.0 | 1.58 |
2020-11-05 | 1.58 | 1.5 | 1.55 | 1.58 | 202200.0 | 1.58 |
2020-11-04 | 1.62 | 1.52 | 1.57 | 1.53 | 236200.0 | 1.53 |
2020-11-03 | 1.57 | 1.46 | 1.48 | 1.55 | 289100.0 | 1.55 |
2020-11-02 | 1.54 | 1.41 | 1.49 | 1.47 | 374100.0 | 1.47 |
2020-10-30 | 1.59 | 1.46 | 1.53 | 1.48 | 342900.0 | 1.48 |
2020-10-29 | 1.6 | 1.47 | 1.53 | 1.59 | 629800.0 | 1.59 |
2020-10-28 | 1.61 | 1.52 | 1.58 | 1.57 | 360600.0 | 1.57 |
2020-10-27 | 1.64 | 1.52 | 1.55 | 1.62 | 345200.0 | 1.62 |
2020-10-26 | 1.67 | 1.51 | 1.66 | 1.55 | 301200.0 | 1.55 |
2020-10-23 | 1.71 | 1.61 | 1.7 | 1.66 | 248900.0 | 1.66 |
2020-10-22 | 1.69 | 1.55 | 1.58 | 1.69 | 464500.0 | 1.69 |
2020-10-21 | 1.66 | 1.5 | 1.63 | 1.59 | 667600.0 | 1.59 |
2020-10-20 | 1.53 | 1.48 | 1.5 | 1.49 | 533400.0 | 1.49 |
2020-10-19 | 1.6 | 1.5 | 1.6 | 1.51 | 563100.0 | 1.51 |
2020-10-16 | 1.61 | 1.53 | 1.58 | 1.57 | 498700.0 | 1.57 |
2020-10-15 | 1.65 | 1.54 | 1.58 | 1.64 | 1472000.0 | 1.64 |
2020-10-14 | 2.14 | 1.65 | 1.96 | 1.75 | 30134000.0 | 1.75 |
2020-10-13 | 1.52 | 1.44 | 1.45 | 1.46 | 121100.0 | 1.46 |
2020-10-12 | 1.52 | 1.42 | 1.49 | 1.48 | 214100.0 | 1.48 |
2020-10-09 | 1.54 | 1.46 | 1.52 | 1.49 | 242700.0 | 1.49 |
2020-10-08 | 1.54 | 1.45 | 1.47 | 1.49 | 317800.0 | 1.49 |
2020-10-07 | 1.47 | 1.38 | 1.4 | 1.46 | 324900.0 | 1.46 |
2020-10-06 | 1.5 | 1.4 | 1.44 | 1.4 | 353800.0 | 1.4 |
2020-10-05 | 1.46 | 1.37 | 1.37 | 1.46 | 367300.0 | 1.46 |
2020-10-02 | 1.39 | 1.32 | 1.33 | 1.38 | 337000.0 | 1.38 |
2020-10-01 | 1.56 | 1.34 | 1.55 | 1.38 | 1837000.0 | 1.38 |
2020-09-30 | 1.45 | 1.32 | 1.4 | 1.39 | 311000.0 | 1.39 |
2020-09-29 | 1.44 | 1.35 | 1.38 | 1.43 | 266900.0 | 1.43 |
2020-09-28 | 1.39 | 1.31 | 1.32 | 1.37 | 311600.0 | 1.37 |
2020-09-25 | 1.35 | 1.28 | 1.33 | 1.31 | 227700.0 | 1.31 |
2020-09-24 | 1.35 | 1.2 | 1.25 | 1.34 | 314800.0 | 1.34 |
2020-09-23 | 1.36 | 1.22 | 1.36 | 1.24 | 443700.0 | 1.24 |
2020-09-22 | 1.51 | 1.3 | 1.45 | 1.34 | 790400.0 | 1.34 |
2020-09-21 | 1.47 | 1.36 | 1.4 | 1.44 | 406700.0 | 1.44 |
2020-09-18 | 1.64 | 1.35 | 1.6 | 1.4 | 2461800.0 | 1.4 |
2020-09-17 | 1.64 | 1.46 | 1.49 | 1.55 | 547200.0 | 1.55 |
2020-09-16 | 1.58 | 1.46 | 1.48 | 1.46 | 490300.0 | 1.46 |
2020-09-15 | 1.52 | 1.41 | 1.49 | 1.45 | 229700.0 | 1.45 |
2020-09-14 | 1.49 | 1.32 | 1.34 | 1.46 | 610200.0 | 1.46 |
2020-09-11 | 1.39 | 1.26 | 1.36 | 1.31 | 404600.0 | 1.31 |
2020-09-10 | 1.48 | 1.35 | 1.35 | 1.36 | 417900.0 | 1.36 |
2020-09-09 | 1.61 | 1.35 | 1.45 | 1.35 | 1572700.0 | 1.35 |
2020-09-08 | 1.53 | 1.24 | 1.26 | 1.42 | 2180200.0 | 1.42 |
2020-09-04 | 1.28 | 1.18 | 1.22 | 1.24 | 609600.0 | 1.24 |
2020-09-03 | 1.45 | 1.2 | 1.24 | 1.23 | 2618500.0 | 1.23 |
2020-09-02 | 1.31 | 1.18 | 1.2 | 1.24 | 836000.0 | 1.24 |
2020-09-01 | 1.27 | 1.15 | 1.26 | 1.2 | 843300.0 | 1.2 |
2020-08-31 | 1.36 | 1.24 | 1.35 | 1.25 | 810800.0 | 1.25 |
2020-08-28 | 1.35 | 1.3 | 1.34 | 1.32 | 497200.0 | 1.32 |
2020-08-27 | 1.38 | 1.28 | 1.33 | 1.32 | 550800.0 | 1.32 |
2020-08-26 | 1.45 | 1.33 | 1.42 | 1.33 | 485200.0 | 1.33 |
2020-08-25 | 1.44 | 1.38 | 1.39 | 1.4 | 361600.0 | 1.4 |
2020-08-24 | 1.46 | 1.35 | 1.37 | 1.4 | 643000.0 | 1.4 |
2020-08-21 | 1.46 | 1.36 | 1.45 | 1.37 | 488500.0 | 1.37 |
2020-08-20 | 1.51 | 1.43 | 1.49 | 1.45 | 440600.0 | 1.45 |
2020-08-19 | 1.58 | 1.47 | 1.57 | 1.49 | 369400.0 | 1.49 |
2020-08-18 | 1.7 | 1.53 | 1.7 | 1.55 | 752600.0 | 1.55 |
2020-08-17 | 1.75 | 1.66 | 1.74 | 1.71 | 264700.0 | 1.71 |
2020-08-14 | 1.8 | 1.67 | 1.77 | 1.75 | 371400.0 | 1.75 |
2020-08-13 | 1.77 | 1.68 | 1.71 | 1.76 | 264700.0 | 1.76 |
2020-08-12 | 1.75 | 1.67 | 1.72 | 1.71 | 375500.0 | 1.71 |
2020-08-11 | 1.8 | 1.62 | 1.8 | 1.62 | 646900.0 | 1.62 |
2020-08-10 | 1.9 | 1.78 | 1.84 | 1.8 | 610300.0 | 1.8 |
2020-08-07 | 1.88 | 1.77 | 1.83 | 1.82 | 477800.0 | 1.82 |
2020-08-06 | 1.88 | 1.76 | 1.78 | 1.83 | 628600.0 | 1.83 |
2020-08-05 | 2.03 | 1.72 | 1.97 | 1.78 | 1832800.0 | 1.78 |
2020-08-04 | 1.94 | 1.64 | 1.75 | 1.89 | 4281200.0 | 1.89 |
2020-08-03 | 1.95 | 1.3 | 1.35 | 1.59 | 6850900.0 | 1.59 |
2020-07-31 | 1.46 | 1.34 | 1.46 | 1.35 | 715400.0 | 1.35 |
2020-07-30 | 1.48 | 1.25 | 1.31 | 1.46 | 888300.0 | 1.46 |
2020-07-29 | 1.47 | 1.36 | 1.45 | 1.37 | 549300.0 | 1.37 |
2020-07-28 | 1.51 | 1.33 | 1.36 | 1.43 | 888500.0 | 1.43 |
2020-07-27 | 1.39 | 1.29 | 1.29 | 1.38 | 504400.0 | 1.38 |
2020-07-24 | 1.35 | 1.27 | 1.31 | 1.29 | 370100.0 | 1.29 |
2020-07-23 | 1.37 | 1.3 | 1.33 | 1.3 | 581000.0 | 1.3 |
2020-07-22 | 1.42 | 1.28 | 1.41 | 1.33 | 759000.0 | 1.33 |
2020-07-21 | 1.48 | 1.41 | 1.47 | 1.42 | 782400.0 | 1.42 |
2020-07-20 | 1.46 | 1.35 | 1.44 | 1.46 | 884000.0 | 1.46 |
2020-07-17 | 1.48 | 1.3 | 1.45 | 1.39 | 937100.0 | 1.39 |
2020-07-16 | 1.43 | 1.28 | 1.3 | 1.42 | 1401000.0 | 1.42 |
2020-07-15 | 1.3 | 1.25 | 1.28 | 1.28 | 369100.0 | 1.28 |
2020-07-14 | 1.27 | 1.22 | 1.26 | 1.27 | 730700.0 | 1.27 |
2020-07-13 | 1.31 | 1.25 | 1.29 | 1.26 | 771000.0 | 1.26 |
2020-07-10 | 1.34 | 1.28 | 1.31 | 1.29 | 818700.0 | 1.29 |
2020-07-09 | 1.37 | 1.28 | 1.3 | 1.29 | 1146800.0 | 1.29 |
2020-07-08 | 1.3 | 1.2 | 1.28 | 1.28 | 993200.0 | 1.28 |
2020-07-07 | 1.38 | 1.25 | 1.33 | 1.25 | 1160300.0 | 1.25 |
2020-07-06 | 1.59 | 1.22 | 1.59 | 1.33 | 3529100.0 | 1.33 |
2020-07-02 | 1.7 | 1.52 | 1.7 | 1.55 | 1430600.0 | 1.55 |
2020-07-01 | 1.8 | 1.6 | 1.76 | 1.68 | 2591800.0 | 1.68 |
2020-06-30 | 1.97 | 1.55 | 1.6 | 1.91 | 6022400.0 | 1.91 |
2020-06-29 | 3.42 | 3.09 | 3.37 | 3.23 | 1980300.0 | 3.23 |
2020-06-26 | 3.49 | 3.23 | 3.49 | 3.37 | 3174300.0 | 3.37 |
2020-06-25 | 3.51 | 3.18 | 3.29 | 3.45 | 1220600.0 | 3.45 |
2020-06-24 | 3.34 | 3.04 | 3.16 | 3.16 | 480700.0 | 3.16 |
2020-06-23 | 3.36 | 3.06 | 3.25 | 3.16 | 730400.0 | 3.16 |
2020-06-22 | 3.31 | 3.05 | 3.17 | 3.22 | 1528200.0 | 3.22 |
2020-06-19 | 3.16 | 2.77 | 2.78 | 3.07 | 1188300.0 | 3.07 |
2020-06-18 | 2.87 | 2.37 | 2.37 | 2.75 | 693400.0 | 2.75 |
2020-06-17 | 2.6 | 2.36 | 2.53 | 2.38 | 337700.0 | 2.38 |
2020-06-16 | 2.61 | 2.48 | 2.48 | 2.54 | 701400.0 | 2.54 |
2020-06-15 | 2.48 | 2.28 | 2.48 | 2.38 | 594500.0 | 2.38 |
2020-06-12 | 2.48 | 2.3 | 2.37 | 2.33 | 450800.0 | 2.33 |
2020-06-11 | 2.47 | 2.25 | 2.45 | 2.29 | 577700.0 | 2.29 |
2020-06-10 | 2.64 | 2.47 | 2.59 | 2.49 | 387000.0 | 2.49 |
2020-06-09 | 2.65 | 2.54 | 2.6 | 2.57 | 337700.0 | 2.57 |
2020-06-08 | 2.65 | 2.47 | 2.65 | 2.49 | 519900.0 | 2.49 |
2020-06-05 | 2.68 | 2.6 | 2.66 | 2.62 | 353000.0 | 2.62 |
2020-06-04 | 2.71 | 2.54 | 2.7 | 2.59 | 208200.0 | 2.59 |
2020-06-03 | 2.72 | 2.57 | 2.71 | 2.65 | 361000.0 | 2.65 |
2020-06-02 | 2.9 | 2.62 | 2.86 | 2.65 | 427000.0 | 2.65 |
2020-06-01 | 2.85 | 2.63 | 2.76 | 2.73 | 226600.0 | 2.73 |
2020-05-29 | 2.82 | 2.59 | 2.59 | 2.76 | 196800.0 | 2.76 |
2020-05-28 | 2.8 | 2.59 | 2.77 | 2.63 | 179900.0 | 2.63 |
2020-05-27 | 2.76 | 2.61 | 2.72 | 2.73 | 132500.0 | 2.73 |
2020-05-26 | 2.9 | 2.65 | 2.9 | 2.7 | 271400.0 | 2.7 |
2020-05-22 | 2.92 | 2.33 | 2.52 | 2.78 | 570400.0 | 2.78 |
2020-05-21 | 2.67 | 2.48 | 2.6 | 2.49 | 390900.0 | 2.49 |
2020-05-20 | 2.91 | 2.48 | 2.82 | 2.59 | 854500.0 | 2.59 |
2020-05-19 | 3.07 | 2.8 | 2.82 | 2.84 | 222500.0 | 2.84 |
2020-05-18 | 3.0 | 2.82 | 2.95 | 2.85 | 291400.0 | 2.85 |
2020-05-15 | 2.95 | 2.78 | 2.92 | 2.88 | 176700.0 | 2.88 |
2020-05-14 | 2.95 | 2.69 | 2.95 | 2.91 | 227600.0 | 2.91 |
2020-05-13 | 2.9 | 2.47 | 2.71 | 2.87 | 617800.0 | 2.87 |
2020-05-12 | 3.01 | 2.69 | 2.95 | 2.7 | 475000.0 | 2.7 |
2020-05-11 | 3.02 | 2.77 | 2.78 | 2.89 | 547400.0 | 2.89 |
2020-05-08 | 2.84 | 2.5 | 2.69 | 2.81 | 650500.0 | 2.81 |
2020-05-07 | 2.7 | 2.51 | 2.7 | 2.63 | 185300.0 | 2.63 |
2020-05-06 | 2.73 | 2.52 | 2.63 | 2.56 | 156500.0 | 2.56 |
2020-05-05 | 2.78 | 2.63 | 2.74 | 2.66 | 226400.0 | 2.66 |
2020-05-04 | 2.7 | 2.46 | 2.56 | 2.69 | 349400.0 | 2.69 |
2020-05-01 | 2.74 | 2.47 | 2.71 | 2.53 | 317500.0 | 2.53 |
2020-04-30 | 2.93 | 2.29 | 2.29 | 2.7 | 2255000.0 | 2.7 |
2020-04-29 | 2.48 | 2.29 | 2.34 | 2.29 | 403800.0 | 2.29 |
2020-04-28 | 2.36 | 2.21 | 2.36 | 2.24 | 164000.0 | 2.24 |
2020-04-27 | 2.42 | 2.3 | 2.42 | 2.33 | 101600.0 | 2.33 |
2020-04-24 | 2.41 | 2.26 | 2.26 | 2.39 | 162800.0 | 2.39 |
2020-04-23 | 2.48 | 2.24 | 2.48 | 2.27 | 88700.0 | 2.27 |
2020-04-22 | 2.34 | 2.18 | 2.27 | 2.34 | 105300.0 | 2.34 |
2020-04-21 | 2.28 | 2.1 | 2.13 | 2.25 | 67500.0 | 2.25 |
2020-04-20 | 2.29 | 2.1 | 2.18 | 2.2 | 140400.0 | 2.2 |
2020-04-17 | 2.32 | 2.1 | 2.29 | 2.2 | 181500.0 | 2.2 |
2020-04-16 | 2.35 | 1.97 | 2.09 | 2.27 | 200500.0 | 2.27 |
2020-04-15 | 2.31 | 2.08 | 2.23 | 2.09 | 134300.0 | 2.09 |
2020-04-14 | 2.45 | 2.25 | 2.29 | 2.32 | 111900.0 | 2.32 |
2020-04-13 | 2.48 | 2.2 | 2.44 | 2.23 | 107000.0 | 2.23 |
2020-04-09 | 2.47 | 2.38 | 2.44 | 2.44 | 128700.0 | 2.44 |
2020-04-08 | 2.39 | 2.25 | 2.25 | 2.39 | 112400.0 | 2.39 |
2020-04-07 | 2.43 | 2.12 | 2.43 | 2.18 | 128600.0 | 2.18 |
2020-04-06 | 2.39 | 2.22 | 2.22 | 2.37 | 91600.0 | 2.37 |
2020-04-03 | 2.38 | 2.11 | 2.38 | 2.18 | 100300.0 | 2.18 |
2020-04-02 | 2.39 | 2.12 | 2.17 | 2.35 | 151100.0 | 2.35 |
2020-04-01 | 2.41 | 2.1 | 2.39 | 2.1 | 73600.0 | 2.1 |
2020-03-31 | 2.47 | 2.16 | 2.37 | 2.45 | 226200.0 | 2.45 |
2020-03-30 | 2.37 | 2.06 | 2.06 | 2.37 | 207400.0 | 2.37 |
2020-03-27 | 2.19 | 1.95 | 2.05 | 2.06 | 114300.0 | 2.06 |
2020-03-26 | 2.12 | 1.81 | 1.95 | 2.12 | 371200.0 | 2.12 |
2020-03-25 | 2.09 | 1.97 | 2.02 | 1.99 | 148500.0 | 1.99 |
2020-03-24 | 2.07 | 1.94 | 2.05 | 2.01 | 119600.0 | 2.01 |
2020-03-23 | 2.03 | 1.75 | 1.9 | 1.93 | 129000.0 | 1.93 |
2020-03-20 | 2.06 | 1.81 | 1.95 | 1.97 | 218700.0 | 1.97 |
2020-03-19 | 1.99 | 1.7 | 1.83 | 1.99 | 121100.0 | 1.99 |
2020-03-18 | 1.95 | 1.71 | 1.77 | 1.76 | 130600.0 | 1.76 |
2020-03-17 | 1.95 | 1.75 | 1.9 | 1.93 | 166400.0 | 1.93 |
2020-03-16 | 2.02 | 1.75 | 1.77 | 1.86 | 162500.0 | 1.86 |
2020-03-13 | 2.1 | 1.75 | 1.89 | 2.09 | 142500.0 | 2.09 |
2020-03-12 | 2.05 | 1.7 | 1.92 | 1.78 | 341700.0 | 1.78 |
2020-03-11 | 2.31 | 1.9 | 2.28 | 2.14 | 318500.0 | 2.14 |
2020-03-10 | 2.34 | 2.1 | 2.3 | 2.29 | 169800.0 | 2.29 |
2020-03-09 | 2.34 | 2.04 | 2.21 | 2.24 | 206900.0 | 2.24 |
2020-03-06 | 2.53 | 2.22 | 2.26 | 2.29 | 186700.0 | 2.29 |
2020-03-05 | 2.36 | 2.22 | 2.34 | 2.27 | 84700.0 | 2.27 |
2020-03-04 | 2.45 | 2.25 | 2.25 | 2.37 | 132600.0 | 2.37 |
2020-03-03 | 2.38 | 2.15 | 2.24 | 2.18 | 185000.0 | 2.18 |
2020-03-02 | 2.27 | 2.13 | 2.17 | 2.26 | 158100.0 | 2.26 |
2020-02-28 | 2.28 | 2.12 | 2.23 | 2.15 | 228800.0 | 2.15 |
2020-02-27 | 2.48 | 2.26 | 2.45 | 2.26 | 216000.0 | 2.26 |
2020-02-26 | 2.65 | 2.43 | 2.47 | 2.52 | 165100.0 | 2.52 |
2020-02-25 | 2.67 | 2.45 | 2.64 | 2.58 | 196800.0 | 2.58 |
2020-02-24 | 2.74 | 2.6 | 2.74 | 2.63 | 156000.0 | 2.63 |
2020-02-21 | 3.09 | 2.8 | 2.93 | 2.85 | 383700.0 | 2.85 |
2020-02-20 | 2.89 | 2.59 | 2.63 | 2.85 | 226400.0 | 2.85 |
2020-02-19 | 2.67 | 2.54 | 2.61 | 2.62 | 99000.0 | 2.62 |
2020-02-18 | 2.6 | 2.51 | 2.52 | 2.6 | 133100.0 | 2.6 |