名前 | Oncternal Therapeutics Inc. Common Stock |
ティッカー | ONCT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.33 | 7.75 | 7.88 | 8.26 | 1554400.0 | 8.26 |
2021-02-12 | 7.84 | 6.92 | 7.05 | 7.54 | 1584000.0 | 7.54 |
2021-02-11 | 7.43 | 6.8 | 7.1 | 7.05 | 1329300.0 | 7.05 |
2021-02-10 | 7.19 | 6.51 | 6.9 | 6.92 | 1525900.0 | 6.92 |
2021-02-09 | 7.1 | 6.66 | 7.02 | 6.79 | 1015900.0 | 6.79 |
2021-02-08 | 7.14 | 6.65 | 6.8 | 6.99 | 1268400.0 | 6.99 |
2021-02-05 | 6.84 | 6.4 | 6.61 | 6.71 | 809100.0 | 6.71 |
2021-02-04 | 6.94 | 6.5 | 6.85 | 6.53 | 899500.0 | 6.53 |
2021-02-03 | 6.9 | 6.24 | 6.75 | 6.86 | 1783400.0 | 6.86 |
2021-02-02 | 6.88 | 6.1 | 6.41 | 6.7 | 2172500.0 | 6.7 |
2021-02-01 | 6.56 | 5.55 | 5.65 | 6.56 | 3049200.0 | 6.56 |
2021-01-29 | 5.74 | 5.23 | 5.4 | 5.41 | 1589100.0 | 5.41 |
2021-01-28 | 5.65 | 5.16 | 5.41 | 5.4 | 1160100.0 | 5.4 |
2021-01-27 | 5.75 | 5.3 | 5.52 | 5.33 | 1912800.0 | 5.33 |
2021-01-26 | 6.23 | 5.47 | 5.64 | 5.8 | 2507800.0 | 5.8 |
2021-01-25 | 5.56 | 5.06 | 5.54 | 5.47 | 1601300.0 | 5.47 |
2021-01-22 | 5.65 | 5.41 | 5.6 | 5.5 | 1271800.0 | 5.5 |
2021-01-21 | 5.75 | 5.42 | 5.72 | 5.53 | 896800.0 | 5.53 |
2021-01-20 | 5.89 | 5.5 | 5.77 | 5.58 | 1408200.0 | 5.58 |
2021-01-19 | 5.99 | 5.36 | 5.6 | 5.79 | 1994000.0 | 5.79 |
2021-01-15 | 5.94 | 5.28 | 5.59 | 5.46 | 1839500.0 | 5.46 |
2021-01-14 | 5.76 | 5.18 | 5.2 | 5.68 | 3964000.0 | 5.68 |
2021-01-13 | 5.16 | 4.83 | 5.01 | 5.09 | 1539500.0 | 5.09 |
2021-01-12 | 5.2 | 4.82 | 5.11 | 5.04 | 1218000.0 | 5.04 |
2021-01-11 | 5.31 | 4.61 | 4.71 | 5.04 | 3232200.0 | 5.04 |
2021-01-08 | 4.95 | 4.6 | 4.86 | 4.71 | 1444400.0 | 4.71 |
2021-01-07 | 4.89 | 4.62 | 4.64 | 4.74 | 1898500.0 | 4.74 |
2021-01-06 | 4.85 | 4.5 | 4.8 | 4.59 | 1931000.0 | 4.59 |
2021-01-05 | 4.93 | 4.73 | 4.82 | 4.85 | 888300.0 | 4.85 |
2021-01-04 | 5.08 | 4.7 | 5.03 | 4.98 | 1609800.0 | 4.98 |
2020-12-31 | 5.1 | 4.76 | 4.86 | 4.9 | 1585100.0 | 4.9 |
2020-12-30 | 4.94 | 4.65 | 4.9 | 4.81 | 1209300.0 | 4.81 |
2020-12-29 | 5.04 | 4.46 | 4.95 | 4.8 | 1965200.0 | 4.8 |
2020-12-28 | 5.19 | 4.65 | 4.7 | 4.95 | 3177900.0 | 4.95 |
2020-12-24 | 4.76 | 4.41 | 4.61 | 4.56 | 798100.0 | 4.56 |
2020-12-23 | 4.83 | 4.54 | 4.57 | 4.64 | 1223000.0 | 4.64 |
2020-12-22 | 4.76 | 4.32 | 4.71 | 4.52 | 2084700.0 | 4.52 |
2020-12-21 | 4.89 | 4.3 | 4.32 | 4.75 | 2952500.0 | 4.75 |
2020-12-18 | 4.57 | 4.32 | 4.47 | 4.39 | 2648400.0 | 4.39 |
2020-12-17 | 4.74 | 4.11 | 4.64 | 4.31 | 5873700.0 | 4.31 |
2020-12-16 | 4.9 | 4.61 | 4.8 | 4.66 | 2524500.0 | 4.66 |
2020-12-15 | 5.28 | 4.75 | 5.07 | 4.9 | 3436800.0 | 4.9 |
2020-12-14 | 5.28 | 4.85 | 5.25 | 5.04 | 3639400.0 | 5.04 |
2020-12-11 | 5.33 | 4.65 | 4.9 | 5.2 | 7923400.0 | 5.2 |
2020-12-10 | 4.94 | 4.35 | 4.82 | 4.83 | 27100700.0 | 4.83 |
2020-12-09 | 7.19 | 4.76 | 5.05 | 6.3 | 14081300.0 | 6.3 |
2020-12-08 | 5.22 | 4.01 | 4.08 | 5.08 | 9893700.0 | 5.08 |
2020-12-07 | 4.87 | 3.81 | 3.95 | 3.98 | 77474500.0 | 3.98 |
2020-12-04 | 2.74 | 2.57 | 2.57 | 2.66 | 633700.0 | 2.66 |
2020-12-03 | 2.67 | 2.41 | 2.65 | 2.54 | 844900.0 | 2.54 |
2020-12-02 | 2.82 | 2.6 | 2.81 | 2.64 | 1401500.0 | 2.64 |
2020-12-01 | 3.06 | 2.75 | 2.77 | 2.92 | 2147300.0 | 2.92 |
2020-11-30 | 2.79 | 2.65 | 2.68 | 2.79 | 734100.0 | 2.79 |
2020-11-27 | 2.77 | 2.55 | 2.59 | 2.67 | 479800.0 | 2.67 |
2020-11-25 | 2.6 | 2.51 | 2.57 | 2.54 | 694700.0 | 2.54 |
2020-11-24 | 2.78 | 2.56 | 2.66 | 2.57 | 599600.0 | 2.57 |
2020-11-23 | 2.85 | 2.55 | 2.8 | 2.6 | 1134300.0 | 2.6 |
2020-11-20 | 2.89 | 2.65 | 2.89 | 2.79 | 937000.0 | 2.79 |
2020-11-19 | 2.99 | 2.84 | 2.93 | 2.87 | 1077300.0 | 2.87 |
2020-11-18 | 3.1 | 2.77 | 3.1 | 2.89 | 4689200.0 | 2.89 |
2020-11-17 | 4.64 | 4.0 | 4.55 | 4.14 | 872400.0 | 4.14 |
2020-11-16 | 4.88 | 4.47 | 4.47 | 4.57 | 660900.0 | 4.57 |
2020-11-13 | 4.85 | 4.34 | 4.6 | 4.54 | 862100.0 | 4.54 |
2020-11-12 | 5.25 | 4.55 | 5.23 | 4.66 | 820400.0 | 4.66 |
2020-11-11 | 5.65 | 5.13 | 5.24 | 5.34 | 1855000.0 | 5.34 |
2020-11-10 | 5.8 | 4.37 | 4.78 | 5.55 | 4320700.0 | 5.55 |
2020-11-09 | 6.28 | 4.25 | 4.76 | 5.1 | 34941900.0 | 5.1 |
2020-11-06 | 4.15 | 3.09 | 3.17 | 3.92 | 16667800.0 | 3.92 |
2020-11-05 | 4.43 | 1.64 | 1.64 | 3.36 | 86444200.0 | 3.36 |
2020-11-04 | 1.61 | 1.51 | 1.61 | 1.51 | 40600.0 | 1.51 |
2020-11-03 | 1.6 | 1.51 | 1.56 | 1.54 | 58000.0 | 1.54 |
2020-11-02 | 1.65 | 1.5 | 1.55 | 1.58 | 50100.0 | 1.58 |
2020-10-30 | 1.65 | 1.55 | 1.57 | 1.55 | 33000.0 | 1.55 |
2020-10-29 | 1.62 | 1.49 | 1.62 | 1.55 | 75800.0 | 1.55 |
2020-10-28 | 1.64 | 1.52 | 1.56 | 1.52 | 45100.0 | 1.52 |
2020-10-27 | 1.65 | 1.56 | 1.62 | 1.57 | 61200.0 | 1.57 |
2020-10-26 | 1.65 | 1.56 | 1.65 | 1.6 | 51600.0 | 1.6 |
2020-10-23 | 1.72 | 1.64 | 1.7 | 1.67 | 45700.0 | 1.67 |
2020-10-22 | 1.72 | 1.63 | 1.67 | 1.68 | 52000.0 | 1.68 |
2020-10-21 | 1.7 | 1.63 | 1.7 | 1.67 | 59600.0 | 1.67 |
2020-10-20 | 1.74 | 1.64 | 1.69 | 1.69 | 70300.0 | 1.69 |
2020-10-19 | 1.71 | 1.64 | 1.71 | 1.69 | 53300.0 | 1.69 |
2020-10-16 | 1.74 | 1.65 | 1.74 | 1.69 | 89100.0 | 1.69 |
2020-10-15 | 1.76 | 1.68 | 1.76 | 1.7 | 111600.0 | 1.7 |
2020-10-14 | 1.89 | 1.76 | 1.88 | 1.77 | 63800.0 | 1.77 |
2020-10-13 | 1.92 | 1.82 | 1.87 | 1.82 | 44600.0 | 1.82 |
2020-10-12 | 1.95 | 1.79 | 1.82 | 1.88 | 77200.0 | 1.88 |
2020-10-09 | 1.93 | 1.82 | 1.82 | 1.85 | 48300.0 | 1.85 |
2020-10-08 | 1.84 | 1.74 | 1.75 | 1.84 | 45200.0 | 1.84 |
2020-10-07 | 1.83 | 1.71 | 1.76 | 1.77 | 110200.0 | 1.77 |
2020-10-06 | 1.97 | 1.73 | 1.8 | 1.76 | 422400.0 | 1.76 |
2020-10-05 | 1.85 | 1.72 | 1.72 | 1.79 | 46000.0 | 1.79 |
2020-10-02 | 1.78 | 1.72 | 1.78 | 1.73 | 20500.0 | 1.73 |
2020-10-01 | 1.77 | 1.7 | 1.73 | 1.77 | 59900.0 | 1.77 |
2020-09-30 | 1.82 | 1.67 | 1.77 | 1.7 | 109800.0 | 1.7 |
2020-09-29 | 1.85 | 1.77 | 1.8 | 1.78 | 31500.0 | 1.78 |
2020-09-28 | 1.86 | 1.74 | 1.8 | 1.77 | 46700.0 | 1.77 |
2020-09-25 | 1.84 | 1.76 | 1.8 | 1.81 | 48100.0 | 1.81 |
2020-09-24 | 1.89 | 1.76 | 1.88 | 1.79 | 78000.0 | 1.79 |
2020-09-23 | 2.09 | 1.82 | 2.09 | 1.88 | 151500.0 | 1.88 |
2020-09-22 | 2.13 | 2.08 | 2.13 | 2.1 | 30000.0 | 2.1 |
2020-09-21 | 2.2 | 2.02 | 2.18 | 2.12 | 89200.0 | 2.12 |
2020-09-18 | 2.33 | 2.16 | 2.21 | 2.17 | 178800.0 | 2.17 |
2020-09-17 | 2.24 | 2.11 | 2.17 | 2.17 | 84100.0 | 2.17 |
2020-09-16 | 2.2 | 2.12 | 2.13 | 2.14 | 53000.0 | 2.14 |
2020-09-15 | 2.19 | 2.1 | 2.17 | 2.13 | 97000.0 | 2.13 |
2020-09-14 | 2.19 | 2.11 | 2.11 | 2.12 | 77600.0 | 2.12 |
2020-09-11 | 2.17 | 2.08 | 2.15 | 2.13 | 95100.0 | 2.13 |
2020-09-10 | 2.14 | 2.07 | 2.11 | 2.12 | 62000.0 | 2.12 |
2020-09-09 | 2.18 | 2.09 | 2.15 | 2.15 | 102300.0 | 2.15 |
2020-09-08 | 2.2 | 2.05 | 2.1 | 2.18 | 68400.0 | 2.18 |
2020-09-04 | 2.2 | 2.02 | 2.2 | 2.11 | 211400.0 | 2.11 |
2020-09-03 | 2.2 | 2.09 | 2.19 | 2.09 | 113900.0 | 2.09 |
2020-09-02 | 2.13 | 1.96 | 2.01 | 2.12 | 309200.0 | 2.12 |
2020-09-01 | 2.16 | 1.98 | 2.16 | 1.99 | 100300.0 | 1.99 |
2020-08-31 | 2.21 | 2.06 | 2.12 | 2.13 | 149500.0 | 2.13 |
2020-08-28 | 2.19 | 2.04 | 2.14 | 2.15 | 639600.0 | 2.15 |
2020-08-27 | 2.53 | 2.36 | 2.46 | 2.45 | 61900.0 | 2.45 |
2020-08-26 | 2.57 | 2.43 | 2.5 | 2.45 | 36500.0 | 2.45 |
2020-08-25 | 2.46 | 2.44 | 2.45 | 2.45 | 20400.0 | 2.45 |
2020-08-24 | 2.8 | 2.46 | 2.74 | 2.47 | 101000.0 | 2.47 |
2020-08-21 | 2.72 | 2.6 | 2.72 | 2.69 | 32900.0 | 2.69 |
2020-08-20 | 2.78 | 2.61 | 2.73 | 2.76 | 21500.0 | 2.76 |
2020-08-19 | 2.79 | 2.64 | 2.73 | 2.79 | 19200.0 | 2.79 |
2020-08-18 | 2.74 | 2.68 | 2.73 | 2.72 | 22900.0 | 2.72 |
2020-08-17 | 2.8 | 2.74 | 2.76 | 2.75 | 38200.0 | 2.75 |
2020-08-14 | 2.87 | 2.75 | 2.87 | 2.78 | 19000.0 | 2.78 |
2020-08-13 | 2.92 | 2.76 | 2.85 | 2.82 | 26200.0 | 2.82 |
2020-08-12 | 2.99 | 2.81 | 2.99 | 2.91 | 28500.0 | 2.91 |
2020-08-11 | 3.04 | 2.92 | 3.0 | 2.99 | 52900.0 | 2.99 |
2020-08-10 | 3.05 | 2.77 | 2.89 | 2.98 | 66200.0 | 2.98 |
2020-08-07 | 2.97 | 2.67 | 2.97 | 2.82 | 82500.0 | 2.82 |
2020-08-06 | 2.97 | 2.82 | 2.88 | 2.87 | 31800.0 | 2.87 |
2020-08-05 | 3.04 | 2.85 | 3.0 | 2.95 | 60400.0 | 2.95 |
2020-08-04 | 2.98 | 2.8 | 2.89 | 2.94 | 64000.0 | 2.94 |
2020-08-03 | 2.94 | 2.78 | 2.78 | 2.88 | 37800.0 | 2.88 |
2020-07-31 | 3.04 | 2.65 | 2.81 | 2.85 | 128800.0 | 2.85 |
2020-07-30 | 3.12 | 2.83 | 3.12 | 2.87 | 130300.0 | 2.87 |
2020-07-29 | 3.35 | 3.05 | 3.26 | 3.28 | 284000.0 | 3.28 |
2020-07-28 | 3.2 | 3.0 | 3.12 | 3.1 | 186300.0 | 3.1 |
2020-07-27 | 3.09 | 2.89 | 3.05 | 3.04 | 175700.0 | 3.04 |
2020-07-24 | 2.99 | 2.61 | 2.71 | 2.9 | 535700.0 | 2.9 |
2020-07-23 | 2.5 | 2.35 | 2.5 | 2.35 | 34600.0 | 2.35 |
2020-07-22 | 2.58 | 2.44 | 2.57 | 2.44 | 19700.0 | 2.44 |
2020-07-21 | 2.64 | 2.43 | 2.58 | 2.54 | 52600.0 | 2.54 |
2020-07-20 | 2.56 | 2.24 | 2.24 | 2.49 | 72000.0 | 2.49 |
2020-07-17 | 2.56 | 2.29 | 2.39 | 2.41 | 28100.0 | 2.41 |
2020-07-16 | 2.38 | 2.25 | 2.31 | 2.35 | 6000.0 | 2.35 |
2020-07-15 | 2.37 | 2.24 | 2.3 | 2.29 | 19000.0 | 2.29 |
2020-07-14 | 2.4 | 2.11 | 2.4 | 2.32 | 36200.0 | 2.32 |
2020-07-13 | 2.57 | 2.21 | 2.28 | 2.39 | 81600.0 | 2.39 |
2020-07-10 | 2.45 | 2.16 | 2.45 | 2.23 | 158400.0 | 2.23 |
2020-07-09 | 2.64 | 2.45 | 2.64 | 2.48 | 28200.0 | 2.48 |
2020-07-08 | 2.75 | 2.5 | 2.75 | 2.59 | 30700.0 | 2.59 |
2020-07-07 | 2.78 | 2.55 | 2.78 | 2.59 | 19600.0 | 2.59 |
2020-07-06 | 2.73 | 2.58 | 2.73 | 2.58 | 46200.0 | 2.58 |
2020-07-02 | 2.8 | 2.7 | 2.7 | 2.75 | 17900.0 | 2.75 |
2020-07-01 | 2.99 | 2.66 | 2.8 | 2.7 | 78400.0 | 2.7 |
2020-06-30 | 3.21 | 2.76 | 3.1 | 2.84 | 125200.0 | 2.84 |
2020-06-29 | 3.2 | 2.9 | 3.2 | 2.98 | 46200.0 | 2.98 |
2020-06-26 | 3.24 | 2.8 | 2.88 | 3.19 | 53700.0 | 3.19 |
2020-06-25 | 3.09 | 2.8 | 2.99 | 2.96 | 27700.0 | 2.96 |
2020-06-24 | 3.0 | 2.75 | 2.99 | 2.9 | 44700.0 | 2.9 |
2020-06-23 | 3.08 | 2.89 | 2.95 | 2.92 | 112500.0 | 2.92 |
2020-06-22 | 3.83 | 2.9 | 3.03 | 3.0 | 610900.0 | 3.0 |
2020-06-19 | 3.14 | 2.98 | 3.14 | 2.98 | 22400.0 | 2.98 |
2020-06-18 | 3.15 | 2.91 | 2.91 | 3.06 | 12400.0 | 3.06 |
2020-06-17 | 3.13 | 2.98 | 3.13 | 2.98 | 12500.0 | 2.98 |
2020-06-16 | 3.12 | 2.93 | 3.04 | 2.97 | 23000.0 | 2.97 |
2020-06-15 | 2.95 | 2.7 | 2.93 | 2.85 | 7300.0 | 2.85 |
2020-06-12 | 3.06 | 2.9 | 3.06 | 2.93 | 55600.0 | 2.93 |
2020-06-11 | 2.99 | 2.81 | 2.9 | 2.94 | 28600.0 | 2.94 |
2020-06-10 | 3.03 | 2.85 | 2.96 | 2.86 | 10200.0 | 2.86 |
2020-06-09 | 3.08 | 2.88 | 3.08 | 3.01 | 9700.0 | 3.01 |
2020-06-08 | 3.1 | 2.9 | 3.02 | 2.96 | 24000.0 | 2.96 |
2020-06-05 | 3.16 | 2.87 | 3.16 | 2.99 | 49400.0 | 2.99 |
2020-06-04 | 3.28 | 2.88 | 2.89 | 2.9 | 31400.0 | 2.9 |
2020-06-03 | 3.31 | 2.85 | 3.24 | 2.88 | 62500.0 | 2.88 |
2020-06-02 | 3.64 | 3.05 | 3.1 | 3.23 | 139100.0 | 3.23 |
2020-06-01 | 3.41 | 3.0 | 3.15 | 3.09 | 35000.0 | 3.09 |
2020-05-29 | 3.3 | 3.06 | 3.3 | 3.06 | 51800.0 | 3.06 |
2020-05-28 | 3.3 | 3.03 | 3.14 | 3.06 | 28000.0 | 3.06 |
2020-05-27 | 3.32 | 3.18 | 3.3 | 3.19 | 54900.0 | 3.19 |
2020-05-26 | 3.53 | 3.03 | 3.33 | 3.2 | 111300.0 | 3.2 |
2020-05-22 | 3.04 | 2.87 | 3.04 | 3.04 | 24000.0 | 3.04 |
2020-05-21 | 3.05 | 2.91 | 3.0 | 2.98 | 22800.0 | 2.98 |
2020-05-20 | 3.59 | 2.75 | 2.8 | 3.05 | 138500.0 | 3.05 |
2020-05-19 | 3.48 | 2.56 | 2.6 | 3.11 | 145500.0 | 3.11 |
2020-05-18 | 2.63 | 2.44 | 2.54 | 2.53 | 17000.0 | 2.53 |
2020-05-15 | 2.58 | 2.51 | 2.56 | 2.51 | 800.0 | 2.51 |
2020-05-14 | 2.56 | 2.47 | 2.47 | 2.54 | 6100.0 | 2.54 |
2020-05-13 | 2.56 | 2.46 | 2.46 | 2.56 | 2400.0 | 2.56 |
2020-05-12 | 2.68 | 2.48 | 2.48 | 2.55 | 7800.0 | 2.55 |
2020-05-11 | 2.68 | 2.43 | 2.63 | 2.5 | 13100.0 | 2.5 |
2020-05-08 | 2.67 | 2.41 | 2.6 | 2.43 | 8000.0 | 2.43 |
2020-05-07 | 2.7 | 2.46 | 2.67 | 2.5 | 10000.0 | 2.5 |
2020-05-06 | 2.69 | 2.52 | 2.56 | 2.66 | 6400.0 | 2.66 |
2020-05-05 | 2.59 | 2.57 | 2.59 | 2.57 | 1000.0 | 2.57 |
2020-05-04 | 2.7 | 2.57 | 2.7 | 2.58 | 1500.0 | 2.58 |
2020-05-01 | 2.69 | 2.48 | 2.48 | 2.69 | 800.0 | 2.69 |
2020-04-30 | 2.99 | 2.46 | 2.55 | 2.59 | 10200.0 | 2.59 |
2020-04-29 | 2.78 | 2.55 | 2.78 | 2.55 | 8900.0 | 2.55 |
2020-04-28 | 2.69 | 2.61 | 2.68 | 2.61 | 2700.0 | 2.61 |
2020-04-27 | 2.66 | 2.64 | 2.64 | 2.66 | 800.0 | 2.66 |
2020-04-24 | 2.75 | 2.54 | 2.58 | 2.71 | 7200.0 | 2.71 |
2020-04-23 | 2.67 | 2.53 | 2.53 | 2.58 | 1200.0 | 2.58 |
2020-04-22 | 2.69 | 2.51 | 2.64 | 2.6 | 4200.0 | 2.6 |
2020-04-21 | 2.94 | 2.5 | 2.94 | 2.52 | 12800.0 | 2.52 |
2020-04-20 | 2.77 | 2.59 | 2.62 | 2.59 | 10400.0 | 2.59 |
2020-04-17 | 2.83 | 2.73 | 2.79 | 2.75 | 2000.0 | 2.75 |
2020-04-16 | 2.83 | 2.59 | 2.83 | 2.59 | 10700.0 | 2.59 |
2020-04-15 | 2.89 | 2.73 | 2.89 | 2.8 | 9200.0 | 2.8 |
2020-04-14 | 2.84 | 2.61 | 2.61 | 2.77 | 6800.0 | 2.77 |
2020-04-13 | 2.79 | 2.51 | 2.68 | 2.75 | 13400.0 | 2.75 |
2020-04-09 | 2.99 | 2.52 | 2.95 | 2.8 | 15500.0 | 2.8 |
2020-04-08 | 2.98 | 2.76 | 2.76 | 2.94 | 2700.0 | 2.94 |
2020-04-07 | 3.0 | 2.76 | 2.89 | 2.8 | 19200.0 | 2.8 |
2020-04-06 | 2.98 | 2.82 | 2.95 | 2.84 | 6300.0 | 2.84 |
2020-04-03 | 3.39 | 2.76 | 3.39 | 2.85 | 8000.0 | 2.85 |
2020-04-02 | 3.18 | 2.63 | 3.09 | 2.63 | 16300.0 | 2.63 |
2020-04-01 | 3.16 | 2.84 | 3.16 | 2.98 | 9600.0 | 2.98 |
2020-03-31 | 3.02 | 2.79 | 2.89 | 2.93 | 12700.0 | 2.93 |
2020-03-30 | 3.0 | 2.6 | 2.6 | 2.95 | 10600.0 | 2.95 |
2020-03-27 | 2.85 | 2.6 | 2.7 | 2.79 | 11800.0 | 2.79 |
2020-03-26 | 2.91 | 2.71 | 2.73 | 2.82 | 7100.0 | 2.82 |
2020-03-25 | 2.65 | 2.44 | 2.5 | 2.61 | 10700.0 | 2.61 |
2020-03-24 | 2.58 | 2.24 | 2.43 | 2.5 | 17600.0 | 2.5 |
2020-03-23 | 2.61 | 2.48 | 2.51 | 2.49 | 5900.0 | 2.49 |
2020-03-20 | 2.99 | 2.67 | 2.67 | 2.72 | 5100.0 | 2.72 |
2020-03-19 | 3.0 | 2.6 | 3.0 | 2.67 | 10800.0 | 2.67 |
2020-03-18 | 3.81 | 2.99 | 3.37 | 3.0 | 24500.0 | 3.0 |
2020-03-17 | 3.38 | 2.31 | 2.99 | 3.33 | 32500.0 | 3.33 |
2020-03-16 | 3.46 | 3.23 | 3.31 | 3.33 | 17800.0 | 3.33 |
2020-03-13 | 3.25 | 3.19 | 3.2 | 3.23 | 14700.0 | 3.23 |
2020-03-12 | 3.88 | 3.15 | 3.82 | 3.21 | 45700.0 | 3.21 |
2020-03-11 | 4.1 | 3.42 | 3.49 | 3.83 | 32200.0 | 3.83 |
2020-03-10 | 3.73 | 3.05 | 3.73 | 3.41 | 13800.0 | 3.41 |
2020-03-09 | 3.71 | 3.18 | 3.7 | 3.42 | 32400.0 | 3.42 |
2020-03-06 | 3.77 | 3.7 | 3.77 | 3.71 | 5400.0 | 3.71 |
2020-03-05 | 3.91 | 3.68 | 3.89 | 3.91 | 12200.0 | 3.91 |
2020-03-04 | 3.97 | 3.58 | 3.58 | 3.94 | 3400.0 | 3.94 |
2020-03-03 | 4.21 | 3.5 | 4.18 | 3.51 | 14300.0 | 3.51 |
2020-03-02 | 3.69 | 3.63 | 3.63 | 3.63 | 5800.0 | 3.63 |
2020-02-28 | 3.84 | 3.42 | 3.42 | 3.61 | 11300.0 | 3.61 |
2020-02-27 | 3.9 | 3.58 | 3.69 | 3.66 | 45600.0 | 3.66 |
2020-02-26 | 4.05 | 3.89 | 4.05 | 4.05 | 17200.0 | 4.05 |
2020-02-25 | 4.1 | 3.96 | 4.02 | 4.1 | 14200.0 | 4.1 |
2020-02-24 | 4.26 | 3.98 | 4.06 | 4.13 | 19100.0 | 4.13 |
2020-02-21 | 4.45 | 4.1 | 4.41 | 4.34 | 20600.0 | 4.34 |
2020-02-20 | 4.39 | 4.24 | 4.24 | 4.39 | 4200.0 | 4.39 |
2020-02-19 | 4.35 | 3.98 | 3.98 | 4.21 | 62200.0 | 4.21 |
2020-02-18 | 4.0 | 3.95 | 3.97 | 3.99 | 14000.0 | 3.99 |