OpGen Inc. Common Stockのデータ
- Home
- OpGen Inc. Common Stockの株価データ
OpGen Inc. Common Stockの基本情報
| 名前 |
OpGen Inc. Common Stock |
| ティッカー |
OPGN |
| 国 |
United States |
| 上場年 |
2015.0 |
| セクター |
Health Care |
OpGen Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
3.25 |
3.0 |
3.21 |
3.08 |
3338200.0 |
3.08 |
| 2021-02-12 |
3.15 |
2.83 |
2.96 |
3.04 |
2812400.0 |
3.04 |
| 2021-02-11 |
3.2 |
2.87 |
3.2 |
2.91 |
3119400.0 |
2.91 |
| 2021-02-10 |
3.31 |
2.86 |
3.23 |
3.05 |
4855700.0 |
3.05 |
| 2021-02-09 |
3.39 |
3.0 |
3.25 |
3.39 |
8355300.0 |
3.39 |
| 2021-02-08 |
4.37 |
2.42 |
2.44 |
3.55 |
88415100.0 |
3.55 |
| 2021-02-05 |
2.42 |
2.3 |
2.42 |
2.37 |
1078900.0 |
2.37 |
| 2021-02-04 |
2.43 |
2.32 |
2.35 |
2.36 |
1144600.0 |
2.36 |
| 2021-02-03 |
2.35 |
2.26 |
2.27 |
2.31 |
647000.0 |
2.31 |
| 2021-02-02 |
2.35 |
2.19 |
2.25 |
2.27 |
866600.0 |
2.27 |
| 2021-02-01 |
2.27 |
2.15 |
2.15 |
2.23 |
765000.0 |
2.23 |
| 2021-01-29 |
2.29 |
2.13 |
2.2 |
2.17 |
950200.0 |
2.17 |
| 2021-01-28 |
2.3 |
2.15 |
2.21 |
2.22 |
997700.0 |
2.22 |
| 2021-01-27 |
2.42 |
2.22 |
2.42 |
2.23 |
1295600.0 |
2.23 |
| 2021-01-26 |
2.55 |
2.25 |
2.28 |
2.46 |
2033000.0 |
2.46 |
| 2021-01-25 |
2.38 |
2.22 |
2.28 |
2.29 |
1116700.0 |
2.29 |
| 2021-01-22 |
2.43 |
2.27 |
2.31 |
2.32 |
1302800.0 |
2.32 |
| 2021-01-21 |
2.49 |
2.17 |
2.23 |
2.29 |
3684600.0 |
2.29 |
| 2021-01-20 |
2.27 |
2.08 |
2.15 |
2.2 |
1322600.0 |
2.2 |
| 2021-01-19 |
2.16 |
2.04 |
2.1 |
2.11 |
1028400.0 |
2.11 |
| 2021-01-15 |
2.18 |
2.06 |
2.1 |
2.07 |
940700.0 |
2.07 |
| 2021-01-14 |
2.24 |
2.03 |
2.07 |
2.12 |
2732800.0 |
2.12 |
| 2021-01-13 |
2.2 |
2.05 |
2.12 |
2.06 |
1977700.0 |
2.06 |
| 2021-01-12 |
2.25 |
2.15 |
2.25 |
2.2 |
910900.0 |
2.2 |
| 2021-01-11 |
2.33 |
2.09 |
2.1 |
2.26 |
2609800.0 |
2.26 |
| 2021-01-08 |
2.17 |
2.08 |
2.16 |
2.12 |
886700.0 |
2.12 |
| 2021-01-07 |
2.21 |
2.06 |
2.11 |
2.17 |
1587200.0 |
2.17 |
| 2021-01-06 |
2.39 |
2.0 |
2.29 |
2.13 |
3781600.0 |
2.13 |
| 2021-01-05 |
2.34 |
2.01 |
2.17 |
2.26 |
4092900.0 |
2.26 |
| 2021-01-04 |
2.43 |
2.01 |
2.11 |
2.15 |
4677800.0 |
2.15 |
| 2020-12-31 |
2.1 |
1.78 |
1.9 |
2.04 |
3231000.0 |
2.04 |
| 2020-12-30 |
2.02 |
1.73 |
1.73 |
1.9 |
8017800.0 |
1.9 |
| 2020-12-29 |
1.77 |
1.67 |
1.73 |
1.7 |
4244100.0 |
1.7 |
| 2020-12-28 |
1.74 |
1.67 |
1.73 |
1.7 |
852000.0 |
1.7 |
| 2020-12-24 |
1.78 |
1.73 |
1.77 |
1.73 |
435000.0 |
1.73 |
| 2020-12-23 |
1.79 |
1.65 |
1.69 |
1.75 |
1118500.0 |
1.75 |
| 2020-12-22 |
1.72 |
1.67 |
1.71 |
1.7 |
1115000.0 |
1.7 |
| 2020-12-21 |
1.76 |
1.69 |
1.75 |
1.7 |
897600.0 |
1.7 |
| 2020-12-18 |
1.83 |
1.72 |
1.76 |
1.72 |
1042900.0 |
1.72 |
| 2020-12-17 |
1.77 |
1.73 |
1.76 |
1.74 |
611100.0 |
1.74 |
| 2020-12-16 |
1.79 |
1.73 |
1.77 |
1.74 |
920400.0 |
1.74 |
| 2020-12-15 |
1.86 |
1.74 |
1.83 |
1.78 |
938600.0 |
1.78 |
| 2020-12-14 |
1.89 |
1.85 |
1.87 |
1.86 |
641800.0 |
1.86 |
| 2020-12-11 |
1.93 |
1.82 |
1.92 |
1.87 |
1369200.0 |
1.87 |
| 2020-12-10 |
1.99 |
1.86 |
1.96 |
1.92 |
1171800.0 |
1.92 |
| 2020-12-09 |
2.09 |
1.93 |
2.09 |
1.94 |
1897200.0 |
1.94 |
| 2020-12-08 |
2.17 |
1.96 |
1.98 |
2.07 |
2348400.0 |
2.07 |
| 2020-12-07 |
2.0 |
1.95 |
1.95 |
1.97 |
484000.0 |
1.97 |
| 2020-12-04 |
1.99 |
1.95 |
1.95 |
1.96 |
344100.0 |
1.96 |
| 2020-12-03 |
2.04 |
1.93 |
1.98 |
1.97 |
451800.0 |
1.97 |
| 2020-12-02 |
2.0 |
1.92 |
1.95 |
1.99 |
366300.0 |
1.99 |
| 2020-12-01 |
2.03 |
1.91 |
2.03 |
1.97 |
457000.0 |
1.97 |
| 2020-11-30 |
2.07 |
1.96 |
2.0 |
1.99 |
493800.0 |
1.99 |
| 2020-11-27 |
2.03 |
1.94 |
1.97 |
2.02 |
417400.0 |
2.02 |
| 2020-11-25 |
2.0 |
1.92 |
1.99 |
2.0 |
448000.0 |
2.0 |
| 2020-11-24 |
2.1 |
1.89 |
1.98 |
1.96 |
1021400.0 |
1.96 |
| 2020-11-23 |
2.0 |
1.93 |
1.96 |
1.98 |
318700.0 |
1.98 |
| 2020-11-20 |
1.97 |
1.9 |
1.96 |
1.94 |
443400.0 |
1.94 |
| 2020-11-19 |
1.99 |
1.95 |
1.98 |
1.96 |
311500.0 |
1.96 |
| 2020-11-18 |
2.0 |
1.92 |
2.0 |
1.97 |
491800.0 |
1.97 |
| 2020-11-17 |
2.03 |
1.96 |
2.0 |
1.97 |
450000.0 |
1.97 |
| 2020-11-16 |
2.05 |
1.95 |
2.05 |
1.99 |
579700.0 |
1.99 |
| 2020-11-13 |
2.08 |
2.0 |
2.03 |
2.05 |
336400.0 |
2.05 |
| 2020-11-12 |
2.19 |
1.93 |
2.18 |
1.99 |
1111600.0 |
1.99 |
| 2020-11-11 |
2.35 |
2.12 |
2.14 |
2.29 |
1114900.0 |
2.29 |
| 2020-11-10 |
2.15 |
2.08 |
2.13 |
2.14 |
293500.0 |
2.14 |
| 2020-11-09 |
2.15 |
2.1 |
2.15 |
2.11 |
387300.0 |
2.11 |
| 2020-11-06 |
2.16 |
2.08 |
2.14 |
2.12 |
386200.0 |
2.12 |
| 2020-11-05 |
2.21 |
2.12 |
2.14 |
2.13 |
401400.0 |
2.13 |
| 2020-11-04 |
2.19 |
2.1 |
2.19 |
2.14 |
243100.0 |
2.14 |
| 2020-11-03 |
2.13 |
2.07 |
2.09 |
2.11 |
248900.0 |
2.11 |
| 2020-11-02 |
2.18 |
2.06 |
2.14 |
2.07 |
336400.0 |
2.07 |
| 2020-10-30 |
2.21 |
2.09 |
2.13 |
2.13 |
543000.0 |
2.13 |
| 2020-10-29 |
2.2 |
2.13 |
2.17 |
2.16 |
281500.0 |
2.16 |
| 2020-10-28 |
2.25 |
2.15 |
2.22 |
2.19 |
508400.0 |
2.19 |
| 2020-10-27 |
2.39 |
2.22 |
2.36 |
2.24 |
430300.0 |
2.24 |
| 2020-10-26 |
2.47 |
2.33 |
2.41 |
2.35 |
377000.0 |
2.35 |
| 2020-10-23 |
2.55 |
2.35 |
2.38 |
2.47 |
875700.0 |
2.47 |
| 2020-10-22 |
2.44 |
2.35 |
2.38 |
2.4 |
309700.0 |
2.4 |
| 2020-10-21 |
2.45 |
2.32 |
2.4 |
2.37 |
324200.0 |
2.37 |
| 2020-10-20 |
2.42 |
2.27 |
2.33 |
2.4 |
512300.0 |
2.4 |
| 2020-10-19 |
2.42 |
2.26 |
2.4 |
2.32 |
562000.0 |
2.32 |
| 2020-10-16 |
2.42 |
2.33 |
2.39 |
2.37 |
384600.0 |
2.37 |
| 2020-10-15 |
2.5 |
2.36 |
2.5 |
2.39 |
618100.0 |
2.39 |
| 2020-10-14 |
2.52 |
2.41 |
2.49 |
2.47 |
808900.0 |
2.47 |
| 2020-10-13 |
2.44 |
2.3 |
2.36 |
2.36 |
817600.0 |
2.36 |
| 2020-10-12 |
2.48 |
2.37 |
2.48 |
2.41 |
556700.0 |
2.41 |
| 2020-10-09 |
2.54 |
2.32 |
2.33 |
2.47 |
2460200.0 |
2.47 |
| 2020-10-08 |
2.32 |
2.23 |
2.28 |
2.32 |
534100.0 |
2.32 |
| 2020-10-07 |
2.4 |
2.24 |
2.3 |
2.3 |
1845300.0 |
2.3 |
| 2020-10-06 |
2.4 |
2.17 |
2.21 |
2.32 |
2091500.0 |
2.32 |
| 2020-10-05 |
2.23 |
2.15 |
2.17 |
2.18 |
669800.0 |
2.18 |
| 2020-10-02 |
2.17 |
2.09 |
2.1 |
2.15 |
493000.0 |
2.15 |
| 2020-10-01 |
2.16 |
2.07 |
2.08 |
2.15 |
508600.0 |
2.15 |
| 2020-09-30 |
2.19 |
2.09 |
2.16 |
2.12 |
1385600.0 |
2.12 |
| 2020-09-29 |
2.15 |
2.06 |
2.11 |
2.12 |
710600.0 |
2.12 |
| 2020-09-28 |
2.28 |
2.09 |
2.16 |
2.2 |
3793300.0 |
2.2 |
| 2020-09-25 |
2.09 |
2.02 |
2.07 |
2.06 |
310000.0 |
2.06 |
| 2020-09-24 |
2.09 |
1.9 |
1.97 |
2.07 |
1065600.0 |
2.07 |
| 2020-09-23 |
2.14 |
2.01 |
2.14 |
2.03 |
696500.0 |
2.03 |
| 2020-09-22 |
2.16 |
2.06 |
2.15 |
2.12 |
817700.0 |
2.12 |
| 2020-09-21 |
2.19 |
2.11 |
2.14 |
2.15 |
690100.0 |
2.15 |
| 2020-09-18 |
2.2 |
2.14 |
2.15 |
2.17 |
430300.0 |
2.17 |
| 2020-09-17 |
2.24 |
2.13 |
2.16 |
2.14 |
1279600.0 |
2.14 |
| 2020-09-16 |
2.2 |
2.16 |
2.19 |
2.18 |
483400.0 |
2.18 |
| 2020-09-15 |
2.19 |
2.13 |
2.16 |
2.18 |
600700.0 |
2.18 |
| 2020-09-14 |
2.2 |
2.12 |
2.16 |
2.18 |
710600.0 |
2.18 |
| 2020-09-11 |
2.21 |
2.12 |
2.21 |
2.17 |
694000.0 |
2.17 |
| 2020-09-10 |
2.29 |
2.12 |
2.15 |
2.21 |
1933300.0 |
2.21 |
| 2020-09-09 |
2.19 |
2.13 |
2.16 |
2.16 |
619400.0 |
2.16 |
| 2020-09-08 |
2.19 |
2.11 |
2.19 |
2.14 |
872000.0 |
2.14 |
| 2020-09-04 |
2.24 |
2.1 |
2.11 |
2.22 |
1449400.0 |
2.22 |
| 2020-09-03 |
2.23 |
2.11 |
2.17 |
2.15 |
890300.0 |
2.15 |
| 2020-09-02 |
2.25 |
2.1 |
2.13 |
2.21 |
1126200.0 |
2.21 |
| 2020-09-01 |
2.19 |
2.1 |
2.12 |
2.11 |
769000.0 |
2.11 |
| 2020-08-31 |
2.24 |
2.12 |
2.21 |
2.13 |
923800.0 |
2.13 |
| 2020-08-28 |
2.33 |
2.19 |
2.24 |
2.21 |
834600.0 |
2.21 |
| 2020-08-27 |
2.29 |
2.17 |
2.28 |
2.26 |
1200800.0 |
2.26 |
| 2020-08-26 |
2.36 |
2.27 |
2.27 |
2.3 |
765500.0 |
2.3 |
| 2020-08-25 |
2.34 |
2.19 |
2.23 |
2.31 |
987500.0 |
2.31 |
| 2020-08-24 |
2.51 |
2.2 |
2.5 |
2.24 |
3157600.0 |
2.24 |
| 2020-08-21 |
2.73 |
2.34 |
2.51 |
2.6 |
6425700.0 |
2.6 |
| 2020-08-20 |
3.55 |
2.53 |
3.55 |
2.67 |
104663600.0 |
2.67 |
| 2020-08-19 |
2.18 |
2.03 |
2.09 |
2.05 |
2387700.0 |
2.05 |
| 2020-08-18 |
2.17 |
2.01 |
2.12 |
2.07 |
1815500.0 |
2.07 |
| 2020-08-17 |
2.22 |
2.09 |
2.22 |
2.12 |
2052500.0 |
2.12 |
| 2020-08-14 |
2.38 |
2.2 |
2.27 |
2.21 |
1942500.0 |
2.21 |
| 2020-08-13 |
2.49 |
2.2 |
2.46 |
2.29 |
4398800.0 |
2.29 |
| 2020-08-12 |
2.86 |
2.47 |
2.52 |
2.61 |
4608800.0 |
2.61 |
| 2020-08-11 |
3.19 |
2.54 |
3.18 |
2.56 |
6479000.0 |
2.56 |
| 2020-08-10 |
3.76 |
3.11 |
3.74 |
3.14 |
16066100.0 |
3.14 |
| 2020-08-07 |
4.44 |
2.15 |
2.49 |
3.37 |
209418200.0 |
3.37 |
| 2020-08-06 |
2.38 |
2.2 |
2.35 |
2.21 |
981000.0 |
2.21 |
| 2020-08-05 |
2.39 |
2.24 |
2.25 |
2.35 |
1297800.0 |
2.35 |
| 2020-08-04 |
2.24 |
2.15 |
2.17 |
2.22 |
1169500.0 |
2.22 |
| 2020-08-03 |
2.33 |
2.14 |
2.18 |
2.16 |
2093900.0 |
2.16 |
| 2020-07-31 |
2.26 |
2.15 |
2.26 |
2.16 |
1191500.0 |
2.16 |
| 2020-07-30 |
2.32 |
2.08 |
2.16 |
2.26 |
2029000.0 |
2.26 |
| 2020-07-29 |
2.24 |
2.08 |
2.1 |
2.16 |
1908900.0 |
2.16 |
| 2020-07-28 |
2.23 |
2.07 |
2.15 |
2.1 |
2057100.0 |
2.1 |
| 2020-07-27 |
2.19 |
2.06 |
2.13 |
2.17 |
1504300.0 |
2.17 |
| 2020-07-24 |
2.14 |
2.03 |
2.09 |
2.1 |
1409300.0 |
2.1 |
| 2020-07-23 |
2.27 |
2.04 |
2.23 |
2.17 |
1764500.0 |
2.17 |
| 2020-07-22 |
2.48 |
2.21 |
2.38 |
2.26 |
1742800.0 |
2.26 |
| 2020-07-21 |
2.53 |
2.27 |
2.42 |
2.44 |
3547700.0 |
2.44 |
| 2020-07-20 |
2.45 |
2.16 |
2.19 |
2.35 |
3143500.0 |
2.35 |
| 2020-07-17 |
2.25 |
2.12 |
2.19 |
2.16 |
1272900.0 |
2.16 |
| 2020-07-16 |
2.29 |
1.98 |
2.02 |
2.19 |
4974500.0 |
2.19 |
| 2020-07-15 |
2.08 |
1.88 |
1.99 |
2.03 |
2544500.0 |
2.03 |
| 2020-07-14 |
2.06 |
1.9 |
2.06 |
1.98 |
1454800.0 |
1.98 |
| 2020-07-13 |
2.24 |
2.05 |
2.18 |
2.06 |
1476400.0 |
2.06 |
| 2020-07-10 |
2.17 |
2.07 |
2.1 |
2.15 |
877700.0 |
2.15 |
| 2020-07-09 |
2.28 |
2.05 |
2.16 |
2.1 |
2909900.0 |
2.1 |
| 2020-07-08 |
2.25 |
2.03 |
2.07 |
2.15 |
2375000.0 |
2.15 |
| 2020-07-07 |
2.14 |
2.01 |
2.03 |
2.07 |
1210900.0 |
2.07 |
| 2020-07-06 |
2.08 |
2.01 |
2.03 |
2.05 |
841600.0 |
2.05 |
| 2020-07-02 |
2.14 |
2.02 |
2.13 |
2.07 |
902500.0 |
2.07 |
| 2020-07-01 |
2.13 |
1.98 |
2.06 |
2.11 |
2433800.0 |
2.11 |
| 2020-06-30 |
2.08 |
1.96 |
2.0 |
2.04 |
2180800.0 |
2.04 |
| 2020-06-29 |
2.14 |
1.95 |
2.14 |
2.04 |
1986600.0 |
2.04 |
| 2020-06-26 |
2.25 |
1.98 |
2.07 |
2.11 |
5331500.0 |
2.11 |
| 2020-06-25 |
2.05 |
1.95 |
1.99 |
2.01 |
1220300.0 |
2.01 |
| 2020-06-24 |
2.0 |
1.92 |
1.95 |
1.99 |
845900.0 |
1.99 |
| 2020-06-23 |
2.02 |
1.94 |
2.0 |
1.99 |
796700.0 |
1.99 |
| 2020-06-22 |
2.12 |
2.01 |
2.06 |
2.03 |
907300.0 |
2.03 |
| 2020-06-19 |
2.23 |
2.02 |
2.02 |
2.06 |
3735100.0 |
2.06 |
| 2020-06-18 |
2.09 |
1.94 |
1.95 |
2.01 |
1477100.0 |
2.01 |
| 2020-06-17 |
2.03 |
1.97 |
2.0 |
2.03 |
695800.0 |
2.03 |
| 2020-06-16 |
2.07 |
1.97 |
2.0 |
2.0 |
1178300.0 |
2.0 |
| 2020-06-15 |
2.05 |
1.87 |
1.95 |
2.0 |
1366500.0 |
2.0 |
| 2020-06-12 |
2.07 |
1.91 |
2.07 |
2.0 |
1085600.0 |
2.0 |
| 2020-06-11 |
2.02 |
1.87 |
2.0 |
1.88 |
1169900.0 |
1.88 |
| 2020-06-10 |
2.2 |
1.99 |
2.19 |
2.08 |
1432600.0 |
2.08 |
| 2020-06-09 |
2.27 |
2.0 |
2.24 |
2.22 |
8079800.0 |
2.22 |
| 2020-06-08 |
2.06 |
1.9 |
1.97 |
1.99 |
946000.0 |
1.99 |
| 2020-06-05 |
1.95 |
1.86 |
1.93 |
1.95 |
655500.0 |
1.95 |
| 2020-06-04 |
1.96 |
1.9 |
1.95 |
1.95 |
460300.0 |
1.95 |
| 2020-06-03 |
2.07 |
1.95 |
2.07 |
1.98 |
1056200.0 |
1.98 |
| 2020-06-02 |
1.99 |
1.91 |
1.95 |
1.97 |
352200.0 |
1.97 |
| 2020-06-01 |
1.98 |
1.87 |
1.93 |
1.97 |
369700.0 |
1.97 |
| 2020-05-29 |
1.98 |
1.88 |
1.96 |
1.94 |
683600.0 |
1.94 |
| 2020-05-28 |
2.17 |
1.95 |
2.05 |
1.99 |
1203500.0 |
1.99 |
| 2020-05-27 |
2.12 |
1.96 |
2.1 |
1.99 |
611700.0 |
1.99 |
| 2020-05-26 |
2.19 |
2.0 |
2.09 |
2.1 |
1652900.0 |
2.1 |
| 2020-05-22 |
2.08 |
1.91 |
1.94 |
2.04 |
882200.0 |
2.04 |
| 2020-05-21 |
2.03 |
1.92 |
1.99 |
1.93 |
423000.0 |
1.93 |
| 2020-05-20 |
2.08 |
1.99 |
2.07 |
2.01 |
465300.0 |
2.01 |
| 2020-05-19 |
2.14 |
1.91 |
1.93 |
2.08 |
1473400.0 |
2.08 |
| 2020-05-18 |
2.03 |
1.92 |
2.0 |
1.96 |
535500.0 |
1.96 |
| 2020-05-15 |
2.08 |
1.93 |
2.08 |
1.97 |
325200.0 |
1.97 |
| 2020-05-14 |
2.09 |
1.81 |
1.94 |
2.06 |
1146200.0 |
2.06 |
| 2020-05-13 |
2.08 |
1.84 |
2.07 |
1.94 |
694000.0 |
1.94 |
| 2020-05-12 |
2.13 |
2.01 |
2.1 |
2.03 |
621000.0 |
2.03 |
| 2020-05-11 |
2.14 |
1.99 |
2.0 |
2.08 |
647400.0 |
2.08 |
| 2020-05-08 |
2.1 |
1.89 |
2.07 |
2.04 |
1217600.0 |
2.04 |
| 2020-05-07 |
2.3 |
2.13 |
2.26 |
2.24 |
605300.0 |
2.24 |
| 2020-05-06 |
2.35 |
2.21 |
2.31 |
2.25 |
457000.0 |
2.25 |
| 2020-05-05 |
2.4 |
2.29 |
2.32 |
2.31 |
464100.0 |
2.31 |
| 2020-05-04 |
2.35 |
2.18 |
2.19 |
2.31 |
430800.0 |
2.31 |
| 2020-05-01 |
2.3 |
2.15 |
2.21 |
2.22 |
538600.0 |
2.22 |
| 2020-04-30 |
2.31 |
2.21 |
2.24 |
2.29 |
294800.0 |
2.29 |
| 2020-04-29 |
2.34 |
2.25 |
2.28 |
2.28 |
362100.0 |
2.28 |
| 2020-04-28 |
2.45 |
2.25 |
2.45 |
2.31 |
401100.0 |
2.31 |
| 2020-04-27 |
2.49 |
2.23 |
2.23 |
2.39 |
986500.0 |
2.39 |
| 2020-04-24 |
2.26 |
2.06 |
2.15 |
2.21 |
909100.0 |
2.21 |
| 2020-04-23 |
2.27 |
2.09 |
2.25 |
2.15 |
936600.0 |
2.15 |
| 2020-04-22 |
2.29 |
2.2 |
2.27 |
2.21 |
421100.0 |
2.21 |
| 2020-04-21 |
2.39 |
2.16 |
2.34 |
2.25 |
883000.0 |
2.25 |
| 2020-04-20 |
2.52 |
2.2 |
2.49 |
2.3 |
1214800.0 |
2.3 |
| 2020-04-17 |
2.62 |
2.36 |
2.54 |
2.44 |
1537800.0 |
2.44 |
| 2020-04-16 |
2.78 |
2.3 |
2.39 |
2.59 |
2085600.0 |
2.59 |
| 2020-04-15 |
2.38 |
2.16 |
2.3 |
2.3 |
420400.0 |
2.3 |
| 2020-04-14 |
2.46 |
2.2 |
2.39 |
2.34 |
938000.0 |
2.34 |
| 2020-04-13 |
2.58 |
2.13 |
2.13 |
2.39 |
928100.0 |
2.39 |
| 2020-04-09 |
2.24 |
2.06 |
2.21 |
2.19 |
699400.0 |
2.19 |
| 2020-04-08 |
2.24 |
2.1 |
2.15 |
2.21 |
430800.0 |
2.21 |
| 2020-04-07 |
2.3 |
2.05 |
2.3 |
2.16 |
863600.0 |
2.16 |
| 2020-04-06 |
2.5 |
2.24 |
2.47 |
2.32 |
694500.0 |
2.32 |
| 2020-04-03 |
2.67 |
2.48 |
2.55 |
2.48 |
889800.0 |
2.48 |
| 2020-04-02 |
2.69 |
2.44 |
2.5 |
2.57 |
1264900.0 |
2.57 |
| 2020-04-01 |
2.45 |
2.33 |
2.37 |
2.39 |
495800.0 |
2.39 |
| 2020-03-31 |
2.7 |
2.35 |
2.7 |
2.55 |
1139100.0 |
2.55 |
| 2020-03-30 |
3.29 |
2.66 |
3.02 |
2.7 |
2768500.0 |
2.7 |
| 2020-03-27 |
2.99 |
2.79 |
2.87 |
2.94 |
1336000.0 |
2.94 |
| 2020-03-26 |
3.05 |
2.66 |
2.7 |
2.76 |
1969700.0 |
2.76 |
| 2020-03-25 |
3.09 |
2.66 |
3.09 |
2.72 |
1342700.0 |
2.72 |
| 2020-03-24 |
3.25 |
2.8 |
3.19 |
2.99 |
1654500.0 |
2.99 |
| 2020-03-23 |
3.2 |
2.9 |
2.97 |
3.13 |
1469100.0 |
3.13 |
| 2020-03-20 |
3.22 |
2.72 |
2.98 |
2.98 |
1998300.0 |
2.98 |
| 2020-03-19 |
3.3 |
2.7 |
2.7 |
2.86 |
2026200.0 |
2.86 |
| 2020-03-18 |
3.12 |
2.4 |
2.97 |
2.66 |
3282900.0 |
2.66 |
| 2020-03-17 |
4.88 |
2.83 |
3.88 |
3.19 |
11313400.0 |
3.19 |
| 2020-03-16 |
5.76 |
2.93 |
3.42 |
4.04 |
51919400.0 |
4.04 |
| 2020-03-13 |
2.15 |
1.75 |
1.98 |
2.01 |
969400.0 |
2.01 |
| 2020-03-12 |
2.01 |
1.52 |
1.75 |
1.91 |
1322400.0 |
1.91 |
| 2020-03-11 |
2.3 |
2.05 |
2.15 |
2.07 |
1322200.0 |
2.07 |
| 2020-03-10 |
3.59 |
2.08 |
3.15 |
2.28 |
5537600.0 |
2.28 |
| 2020-03-09 |
3.15 |
2.49 |
3.15 |
2.68 |
1428500.0 |
2.68 |
| 2020-03-06 |
3.19 |
2.77 |
3.15 |
3.04 |
1936200.0 |
3.04 |
| 2020-03-05 |
3.34 |
3.07 |
3.31 |
3.15 |
1822700.0 |
3.15 |
| 2020-03-04 |
3.8 |
3.12 |
3.65 |
3.21 |
3119500.0 |
3.21 |
| 2020-03-03 |
4.0 |
2.46 |
3.29 |
3.92 |
4684600.0 |
3.92 |
| 2020-03-02 |
3.83 |
3.06 |
3.63 |
3.41 |
4533000.0 |
3.41 |
| 2020-02-28 |
4.2 |
2.65 |
3.15 |
3.39 |
17771000.0 |
3.39 |
| 2020-02-27 |
2.1 |
1.52 |
1.75 |
2.04 |
8006000.0 |
2.04 |
| 2020-02-26 |
1.56 |
1.45 |
1.46 |
1.49 |
344900.0 |
1.49 |
| 2020-02-25 |
1.65 |
1.45 |
1.65 |
1.49 |
454900.0 |
1.49 |
| 2020-02-24 |
1.72 |
1.54 |
1.6 |
1.64 |
623000.0 |
1.64 |
| 2020-02-21 |
1.81 |
1.55 |
1.81 |
1.62 |
557700.0 |
1.62 |
| 2020-02-20 |
1.9 |
1.64 |
1.86 |
1.7 |
1496500.0 |
1.7 |
| 2020-02-19 |
1.77 |
1.66 |
1.7 |
1.75 |
1568700.0 |
1.75 |
| 2020-02-18 |
1.74 |
1.61 |
1.74 |
1.7 |
214700.0 |
1.7 |