名前 | Oramed Pharmaceuticals Inc. Common Stock |
ティッカー | ORMP |
国 | Israel |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.71 | 10.8 | 11.68 | 11.11 | 663800.0 | 11.11 |
2021-02-12 | 11.4 | 9.9 | 10.0 | 11.0 | 931800.0 | 11.0 |
2021-02-11 | 10.53 | 9.74 | 9.75 | 10.2 | 928000.0 | 10.2 |
2021-02-10 | 11.0 | 9.69 | 10.69 | 10.05 | 947200.0 | 10.05 |
2021-02-09 | 10.7 | 10.02 | 10.65 | 10.44 | 941100.0 | 10.44 |
2021-02-08 | 10.63 | 10.12 | 10.13 | 10.43 | 790500.0 | 10.43 |
2021-02-05 | 10.53 | 9.8 | 10.01 | 10.03 | 897700.0 | 10.03 |
2021-02-04 | 11.4 | 9.25 | 10.64 | 9.64 | 2372500.0 | 9.64 |
2021-02-03 | 10.87 | 9.8 | 9.96 | 10.4 | 2506000.0 | 10.4 |
2021-02-02 | 9.83 | 8.68 | 8.92 | 9.43 | 1475800.0 | 9.43 |
2021-02-01 | 8.98 | 7.5 | 7.78 | 8.63 | 1458000.0 | 8.63 |
2021-01-29 | 7.76 | 7.0 | 7.09 | 7.26 | 668900.0 | 7.26 |
2021-01-28 | 7.3 | 6.8 | 6.85 | 7.0 | 501900.0 | 7.0 |
2021-01-27 | 7.45 | 6.36 | 6.46 | 6.94 | 753700.0 | 6.94 |
2021-01-26 | 7.6 | 6.73 | 7.19 | 6.84 | 1568100.0 | 6.84 |
2021-01-25 | 7.43 | 5.75 | 5.8 | 6.85 | 2951100.0 | 6.85 |
2021-01-22 | 5.7 | 4.6 | 4.63 | 5.53 | 1703400.0 | 5.53 |
2021-01-21 | 4.63 | 4.36 | 4.58 | 4.58 | 454400.0 | 4.58 |
2021-01-20 | 4.41 | 4.24 | 4.38 | 4.31 | 230300.0 | 4.31 |
2021-01-19 | 4.47 | 4.34 | 4.4 | 4.44 | 128000.0 | 4.44 |
2021-01-15 | 4.56 | 4.34 | 4.51 | 4.37 | 246900.0 | 4.37 |
2021-01-14 | 4.65 | 4.32 | 4.41 | 4.46 | 254500.0 | 4.46 |
2021-01-13 | 4.39 | 4.3 | 4.39 | 4.37 | 115700.0 | 4.37 |
2021-01-12 | 4.46 | 4.34 | 4.46 | 4.35 | 157800.0 | 4.35 |
2021-01-11 | 4.5 | 4.34 | 4.5 | 4.42 | 121900.0 | 4.42 |
2021-01-08 | 4.5 | 4.28 | 4.48 | 4.5 | 174000.0 | 4.5 |
2021-01-07 | 4.42 | 4.2 | 4.31 | 4.42 | 194700.0 | 4.42 |
2021-01-06 | 4.38 | 4.14 | 4.34 | 4.22 | 167600.0 | 4.22 |
2021-01-05 | 4.35 | 4.16 | 4.29 | 4.31 | 158100.0 | 4.31 |
2021-01-04 | 4.35 | 4.12 | 4.2 | 4.35 | 140200.0 | 4.35 |
2020-12-31 | 4.46 | 4.16 | 4.4 | 4.24 | 266600.0 | 4.24 |
2020-12-30 | 4.59 | 4.33 | 4.43 | 4.37 | 207200.0 | 4.37 |
2020-12-29 | 4.56 | 4.27 | 4.56 | 4.49 | 321900.0 | 4.49 |
2020-12-28 | 4.74 | 4.44 | 4.72 | 4.47 | 372000.0 | 4.47 |
2020-12-24 | 4.58 | 4.35 | 4.57 | 4.54 | 198800.0 | 4.54 |
2020-12-23 | 4.7 | 4.4 | 4.63 | 4.61 | 723400.0 | 4.61 |
2020-12-22 | 4.52 | 4.22 | 4.35 | 4.47 | 341100.0 | 4.47 |
2020-12-21 | 4.45 | 4.17 | 4.31 | 4.4 | 476600.0 | 4.4 |
2020-12-18 | 4.27 | 4.08 | 4.08 | 4.23 | 429500.0 | 4.23 |
2020-12-17 | 4.32 | 4.02 | 4.06 | 4.03 | 873800.0 | 4.03 |
2020-12-16 | 4.27 | 4.03 | 4.23 | 4.06 | 343100.0 | 4.06 |
2020-12-15 | 4.44 | 4.06 | 4.11 | 4.21 | 649500.0 | 4.21 |
2020-12-14 | 4.49 | 4.21 | 4.31 | 4.22 | 367700.0 | 4.22 |
2020-12-11 | 4.65 | 4.25 | 4.64 | 4.25 | 468100.0 | 4.25 |
2020-12-10 | 4.68 | 4.15 | 4.28 | 4.64 | 449500.0 | 4.64 |
2020-12-09 | 4.33 | 4.13 | 4.27 | 4.32 | 302800.0 | 4.32 |
2020-12-08 | 4.37 | 4.07 | 4.18 | 4.3 | 270300.0 | 4.3 |
2020-12-07 | 4.4 | 4.16 | 4.27 | 4.24 | 468600.0 | 4.24 |
2020-12-04 | 4.31 | 4.08 | 4.27 | 4.17 | 546800.0 | 4.17 |
2020-12-03 | 4.81 | 3.99 | 3.99 | 4.31 | 4109800.0 | 4.31 |
2020-12-02 | 3.9 | 3.55 | 3.74 | 3.9 | 717000.0 | 3.9 |
2020-12-01 | 4.44 | 3.58 | 4.43 | 3.68 | 1680100.0 | 3.68 |
2020-11-30 | 5.58 | 4.17 | 5.54 | 4.26 | 7340100.0 | 4.26 |
2020-11-27 | 5.15 | 3.44 | 3.51 | 4.45 | 7141500.0 | 4.45 |
2020-11-25 | 3.34 | 2.85 | 2.87 | 3.23 | 682100.0 | 3.23 |
2020-11-24 | 2.87 | 2.6 | 2.72 | 2.78 | 265700.0 | 2.78 |
2020-11-23 | 2.71 | 2.54 | 2.68 | 2.55 | 118500.0 | 2.55 |
2020-11-20 | 2.7 | 2.5 | 2.6 | 2.66 | 118000.0 | 2.66 |
2020-11-19 | 2.61 | 2.49 | 2.56 | 2.58 | 64600.0 | 2.58 |
2020-11-18 | 2.7 | 2.47 | 2.5 | 2.52 | 278600.0 | 2.52 |
2020-11-17 | 2.61 | 2.53 | 2.61 | 2.59 | 81100.0 | 2.59 |
2020-11-16 | 2.65 | 2.54 | 2.64 | 2.6 | 82700.0 | 2.6 |
2020-11-13 | 2.77 | 2.5 | 2.77 | 2.54 | 238300.0 | 2.54 |
2020-11-12 | 2.88 | 2.59 | 2.64 | 2.77 | 255200.0 | 2.77 |
2020-11-11 | 2.76 | 2.55 | 2.68 | 2.64 | 109400.0 | 2.64 |
2020-11-10 | 2.83 | 2.59 | 2.83 | 2.67 | 144500.0 | 2.67 |
2020-11-09 | 2.89 | 2.72 | 2.89 | 2.78 | 106000.0 | 2.78 |
2020-11-06 | 2.75 | 2.61 | 2.65 | 2.71 | 61700.0 | 2.71 |
2020-11-05 | 2.73 | 2.61 | 2.69 | 2.65 | 77200.0 | 2.65 |
2020-11-04 | 2.71 | 2.6 | 2.6 | 2.61 | 23300.0 | 2.61 |
2020-11-03 | 2.74 | 2.54 | 2.6 | 2.59 | 75400.0 | 2.59 |
2020-11-02 | 2.66 | 2.52 | 2.52 | 2.64 | 33100.0 | 2.64 |
2020-10-30 | 2.57 | 2.43 | 2.55 | 2.53 | 78000.0 | 2.53 |
2020-10-29 | 2.63 | 2.4 | 2.47 | 2.56 | 97400.0 | 2.56 |
2020-10-28 | 2.54 | 2.4 | 2.47 | 2.49 | 132000.0 | 2.49 |
2020-10-27 | 2.56 | 2.42 | 2.56 | 2.51 | 92700.0 | 2.51 |
2020-10-26 | 2.69 | 2.47 | 2.6 | 2.48 | 128200.0 | 2.48 |
2020-10-23 | 2.63 | 2.52 | 2.55 | 2.55 | 43100.0 | 2.55 |
2020-10-22 | 2.65 | 2.5 | 2.57 | 2.55 | 67200.0 | 2.55 |
2020-10-21 | 2.84 | 2.56 | 2.84 | 2.6 | 69600.0 | 2.6 |
2020-10-20 | 2.87 | 2.74 | 2.87 | 2.79 | 76000.0 | 2.79 |
2020-10-19 | 2.96 | 2.69 | 2.71 | 2.82 | 269800.0 | 2.82 |
2020-10-16 | 2.87 | 2.63 | 2.83 | 2.68 | 203300.0 | 2.68 |
2020-10-15 | 2.58 | 2.48 | 2.53 | 2.54 | 102800.0 | 2.54 |
2020-10-14 | 2.75 | 2.53 | 2.73 | 2.55 | 219800.0 | 2.55 |
2020-10-13 | 2.75 | 2.58 | 2.72 | 2.62 | 119700.0 | 2.62 |
2020-10-12 | 2.74 | 2.66 | 2.74 | 2.72 | 32200.0 | 2.72 |
2020-10-09 | 2.82 | 2.69 | 2.7 | 2.7 | 80200.0 | 2.7 |
2020-10-08 | 2.76 | 2.63 | 2.66 | 2.69 | 59500.0 | 2.69 |
2020-10-07 | 2.7 | 2.55 | 2.61 | 2.59 | 49700.0 | 2.59 |
2020-10-06 | 2.71 | 2.52 | 2.64 | 2.57 | 37400.0 | 2.57 |
2020-10-05 | 2.7 | 2.61 | 2.64 | 2.64 | 41400.0 | 2.64 |
2020-10-02 | 2.62 | 2.5 | 2.5 | 2.58 | 60700.0 | 2.58 |
2020-10-01 | 2.66 | 2.4 | 2.61 | 2.54 | 296300.0 | 2.54 |
2020-09-30 | 2.68 | 2.58 | 2.58 | 2.61 | 91000.0 | 2.61 |
2020-09-29 | 2.77 | 2.54 | 2.72 | 2.58 | 274100.0 | 2.58 |
2020-09-28 | 2.91 | 2.57 | 2.85 | 2.67 | 370300.0 | 2.67 |
2020-09-25 | 2.87 | 2.72 | 2.75 | 2.86 | 79900.0 | 2.86 |
2020-09-24 | 2.92 | 2.72 | 2.75 | 2.76 | 189000.0 | 2.76 |
2020-09-23 | 3.05 | 2.72 | 3.03 | 2.77 | 351400.0 | 2.77 |
2020-09-22 | 3.14 | 2.67 | 2.77 | 3.01 | 979000.0 | 3.01 |
2020-09-21 | 2.89 | 2.65 | 2.84 | 2.79 | 148600.0 | 2.79 |
2020-09-18 | 2.89 | 2.62 | 2.69 | 2.84 | 305800.0 | 2.84 |
2020-09-17 | 2.94 | 2.6 | 2.88 | 2.65 | 446400.0 | 2.65 |
2020-09-16 | 3.13 | 2.77 | 3.03 | 2.77 | 299700.0 | 2.77 |
2020-09-15 | 3.26 | 2.95 | 3.2 | 2.95 | 254800.0 | 2.95 |
2020-09-14 | 3.14 | 3.03 | 3.03 | 3.06 | 55500.0 | 3.06 |
2020-09-11 | 3.19 | 3.01 | 3.16 | 3.07 | 71900.0 | 3.07 |
2020-09-10 | 3.19 | 3.09 | 3.09 | 3.16 | 37400.0 | 3.16 |
2020-09-09 | 3.19 | 2.91 | 3.17 | 2.93 | 295600.0 | 2.93 |
2020-09-08 | 3.36 | 3.12 | 3.34 | 3.16 | 127800.0 | 3.16 |
2020-09-04 | 3.29 | 3.08 | 3.13 | 3.22 | 89300.0 | 3.22 |
2020-09-03 | 3.53 | 3.11 | 3.49 | 3.15 | 203500.0 | 3.15 |
2020-09-02 | 3.49 | 3.33 | 3.33 | 3.47 | 55600.0 | 3.47 |
2020-09-01 | 3.52 | 3.3 | 3.5 | 3.38 | 105500.0 | 3.38 |
2020-08-31 | 3.51 | 3.38 | 3.45 | 3.49 | 57200.0 | 3.49 |
2020-08-28 | 3.56 | 3.46 | 3.48 | 3.46 | 74700.0 | 3.46 |
2020-08-27 | 3.56 | 3.46 | 3.51 | 3.51 | 40600.0 | 3.51 |
2020-08-26 | 3.65 | 3.49 | 3.65 | 3.5 | 63000.0 | 3.5 |
2020-08-25 | 3.73 | 3.46 | 3.62 | 3.7 | 68000.0 | 3.7 |
2020-08-24 | 3.75 | 3.4 | 3.64 | 3.69 | 129200.0 | 3.69 |
2020-08-21 | 3.79 | 3.6 | 3.79 | 3.64 | 55400.0 | 3.64 |
2020-08-20 | 3.8 | 3.68 | 3.76 | 3.8 | 56700.0 | 3.8 |
2020-08-19 | 3.88 | 3.72 | 3.85 | 3.77 | 47700.0 | 3.77 |
2020-08-18 | 3.92 | 3.68 | 3.87 | 3.83 | 77400.0 | 3.83 |
2020-08-17 | 3.91 | 3.82 | 3.83 | 3.88 | 51300.0 | 3.88 |
2020-08-14 | 3.78 | 3.62 | 3.67 | 3.75 | 84200.0 | 3.75 |
2020-08-13 | 3.76 | 3.62 | 3.71 | 3.64 | 74000.0 | 3.64 |
2020-08-12 | 3.87 | 3.71 | 3.79 | 3.71 | 61100.0 | 3.71 |
2020-08-11 | 4.02 | 3.8 | 4.02 | 3.8 | 53700.0 | 3.8 |
2020-08-10 | 4.04 | 3.76 | 3.82 | 3.98 | 61000.0 | 3.98 |
2020-08-07 | 3.93 | 3.82 | 3.85 | 3.85 | 83200.0 | 3.85 |
2020-08-06 | 3.98 | 3.82 | 3.96 | 3.88 | 39300.0 | 3.88 |
2020-08-05 | 4.06 | 3.88 | 3.98 | 3.95 | 44200.0 | 3.95 |
2020-08-04 | 4.01 | 3.83 | 3.83 | 3.97 | 78500.0 | 3.97 |
2020-08-03 | 3.91 | 3.67 | 3.7 | 3.86 | 84000.0 | 3.86 |
2020-07-31 | 3.92 | 3.57 | 3.88 | 3.67 | 209900.0 | 3.67 |
2020-07-30 | 3.9 | 3.71 | 3.74 | 3.84 | 105800.0 | 3.84 |
2020-07-29 | 3.83 | 3.6 | 3.77 | 3.79 | 96100.0 | 3.79 |
2020-07-28 | 3.9 | 3.76 | 3.88 | 3.76 | 42000.0 | 3.76 |
2020-07-27 | 4.02 | 3.89 | 4.01 | 3.93 | 53800.0 | 3.93 |
2020-07-24 | 4.16 | 3.9 | 4.16 | 4.05 | 57400.0 | 4.05 |
2020-07-23 | 4.25 | 4.0 | 4.04 | 4.16 | 165600.0 | 4.16 |
2020-07-22 | 4.1 | 3.96 | 3.96 | 4.01 | 174500.0 | 4.01 |
2020-07-21 | 4.05 | 3.89 | 4.01 | 4.02 | 140700.0 | 4.02 |
2020-07-20 | 4.1 | 3.96 | 4.04 | 4.04 | 131700.0 | 4.04 |
2020-07-17 | 4.1 | 3.96 | 4.06 | 3.98 | 76800.0 | 3.98 |
2020-07-16 | 4.1 | 3.87 | 4.1 | 4.08 | 132800.0 | 4.08 |
2020-07-15 | 4.09 | 3.79 | 4.05 | 4.06 | 477500.0 | 4.06 |
2020-07-14 | 3.62 | 3.41 | 3.48 | 3.59 | 67300.0 | 3.59 |
2020-07-13 | 3.72 | 3.33 | 3.42 | 3.44 | 125700.0 | 3.44 |
2020-07-10 | 3.45 | 3.3 | 3.4 | 3.33 | 48500.0 | 3.33 |
2020-07-09 | 3.4 | 3.29 | 3.38 | 3.39 | 129200.0 | 3.39 |
2020-07-08 | 3.45 | 3.3 | 3.35 | 3.38 | 112700.0 | 3.38 |
2020-07-07 | 3.59 | 3.35 | 3.56 | 3.35 | 109400.0 | 3.35 |
2020-07-06 | 3.65 | 3.4 | 3.47 | 3.55 | 55500.0 | 3.55 |
2020-07-02 | 3.63 | 3.39 | 3.46 | 3.52 | 73900.0 | 3.52 |
2020-07-01 | 3.54 | 3.45 | 3.5 | 3.48 | 37000.0 | 3.48 |
2020-06-30 | 3.58 | 3.41 | 3.46 | 3.53 | 50500.0 | 3.53 |
2020-06-29 | 3.58 | 3.4 | 3.49 | 3.49 | 157200.0 | 3.49 |
2020-06-26 | 3.67 | 3.5 | 3.63 | 3.61 | 115400.0 | 3.61 |
2020-06-25 | 3.78 | 3.61 | 3.67 | 3.66 | 68200.0 | 3.66 |
2020-06-24 | 3.9 | 3.61 | 3.87 | 3.72 | 121300.0 | 3.72 |
2020-06-23 | 4.14 | 3.78 | 4.14 | 3.91 | 161100.0 | 3.91 |
2020-06-22 | 4.19 | 3.94 | 4.12 | 4.12 | 308700.0 | 4.12 |
2020-06-19 | 4.19 | 3.9 | 4.0 | 4.05 | 443800.0 | 4.05 |
2020-06-18 | 4.04 | 3.7 | 3.77 | 4.0 | 376000.0 | 4.0 |
2020-06-17 | 4.03 | 3.75 | 3.91 | 3.77 | 159100.0 | 3.77 |
2020-06-16 | 4.07 | 3.82 | 3.88 | 3.82 | 98500.0 | 3.82 |
2020-06-15 | 4.07 | 3.64 | 3.75 | 3.92 | 347700.0 | 3.92 |
2020-06-12 | 4.4 | 3.86 | 4.2 | 3.94 | 364000.0 | 3.94 |
2020-06-11 | 4.12 | 3.42 | 3.52 | 4.11 | 360100.0 | 4.11 |
2020-06-10 | 3.91 | 3.64 | 3.91 | 3.73 | 149000.0 | 3.73 |
2020-06-09 | 4.03 | 3.64 | 3.74 | 3.91 | 198300.0 | 3.91 |
2020-06-08 | 3.71 | 3.5 | 3.5 | 3.71 | 190300.0 | 3.71 |
2020-06-05 | 3.57 | 3.43 | 3.52 | 3.47 | 63800.0 | 3.47 |
2020-06-04 | 3.6 | 3.37 | 3.5 | 3.43 | 125200.0 | 3.43 |
2020-06-03 | 3.55 | 3.39 | 3.41 | 3.47 | 186100.0 | 3.47 |
2020-06-02 | 3.41 | 3.23 | 3.3 | 3.39 | 64700.0 | 3.39 |
2020-06-01 | 3.34 | 3.21 | 3.29 | 3.29 | 54100.0 | 3.29 |
2020-05-29 | 3.34 | 3.1 | 3.27 | 3.14 | 97800.0 | 3.14 |
2020-05-28 | 3.44 | 3.22 | 3.33 | 3.3 | 52200.0 | 3.3 |
2020-05-27 | 3.33 | 3.18 | 3.29 | 3.3 | 58400.0 | 3.3 |
2020-05-26 | 3.44 | 3.27 | 3.41 | 3.27 | 88700.0 | 3.27 |
2020-05-22 | 3.44 | 3.31 | 3.39 | 3.35 | 33300.0 | 3.35 |
2020-05-21 | 3.41 | 3.27 | 3.27 | 3.39 | 64000.0 | 3.39 |
2020-05-20 | 3.43 | 3.25 | 3.4 | 3.29 | 73900.0 | 3.29 |
2020-05-19 | 3.49 | 3.25 | 3.25 | 3.29 | 61000.0 | 3.29 |
2020-05-18 | 3.48 | 3.24 | 3.42 | 3.26 | 103300.0 | 3.26 |
2020-05-15 | 3.41 | 3.11 | 3.11 | 3.34 | 63200.0 | 3.34 |
2020-05-14 | 3.24 | 3.05 | 3.2 | 3.16 | 82300.0 | 3.16 |
2020-05-13 | 3.42 | 3.11 | 3.37 | 3.19 | 96700.0 | 3.19 |
2020-05-12 | 3.66 | 3.35 | 3.54 | 3.47 | 192200.0 | 3.47 |
2020-05-11 | 3.58 | 3.37 | 3.5 | 3.54 | 106500.0 | 3.54 |
2020-05-08 | 3.59 | 3.31 | 3.35 | 3.51 | 118200.0 | 3.51 |
2020-05-07 | 3.63 | 3.01 | 3.01 | 3.34 | 261400.0 | 3.34 |
2020-05-06 | 3.04 | 2.95 | 3.03 | 2.97 | 107600.0 | 2.97 |
2020-05-05 | 3.07 | 2.9 | 2.98 | 2.93 | 62400.0 | 2.93 |
2020-05-04 | 3.06 | 2.88 | 3.06 | 3.02 | 132900.0 | 3.02 |
2020-05-01 | 3.1 | 2.92 | 3.0 | 3.07 | 82200.0 | 3.07 |
2020-04-30 | 3.19 | 3.04 | 3.19 | 3.09 | 89000.0 | 3.09 |
2020-04-29 | 3.15 | 2.98 | 3.0 | 3.02 | 235200.0 | 3.02 |
2020-04-28 | 3.11 | 2.93 | 3.07 | 3.03 | 67700.0 | 3.03 |
2020-04-27 | 3.11 | 2.91 | 3.0 | 3.07 | 122700.0 | 3.07 |
2020-04-24 | 2.95 | 2.85 | 2.85 | 2.93 | 46700.0 | 2.93 |
2020-04-23 | 3.0 | 2.76 | 2.97 | 2.87 | 211000.0 | 2.87 |
2020-04-22 | 3.0 | 2.8 | 3.0 | 2.93 | 152300.0 | 2.93 |
2020-04-21 | 3.1 | 2.86 | 3.03 | 3.0 | 71600.0 | 3.0 |
2020-04-20 | 3.29 | 2.98 | 3.23 | 3.02 | 147000.0 | 3.02 |
2020-04-17 | 3.24 | 3.07 | 3.09 | 3.16 | 73700.0 | 3.16 |
2020-04-16 | 3.3 | 3.04 | 3.2 | 3.07 | 46400.0 | 3.07 |
2020-04-15 | 3.24 | 3.04 | 3.24 | 3.12 | 47000.0 | 3.12 |
2020-04-14 | 3.25 | 3.01 | 3.2 | 3.24 | 97300.0 | 3.24 |
2020-04-13 | 3.21 | 3.03 | 3.19 | 3.2 | 36100.0 | 3.2 |
2020-04-09 | 3.23 | 3.11 | 3.2 | 3.17 | 38000.0 | 3.17 |
2020-04-08 | 3.22 | 3.09 | 3.11 | 3.18 | 26300.0 | 3.18 |
2020-04-07 | 3.3 | 3.07 | 3.24 | 3.09 | 72100.0 | 3.09 |
2020-04-06 | 3.21 | 3.01 | 3.1 | 3.09 | 80700.0 | 3.09 |
2020-04-03 | 3.14 | 2.96 | 3.05 | 2.98 | 23000.0 | 2.98 |
2020-04-02 | 3.07 | 2.85 | 2.89 | 3.04 | 138400.0 | 3.04 |
2020-04-01 | 3.15 | 2.92 | 3.13 | 2.94 | 126800.0 | 2.94 |
2020-03-31 | 3.18 | 2.95 | 2.95 | 3.04 | 107100.0 | 3.04 |
2020-03-30 | 3.1 | 2.95 | 2.95 | 2.98 | 78200.0 | 2.98 |
2020-03-27 | 3.05 | 2.87 | 3.03 | 2.93 | 43800.0 | 2.93 |
2020-03-26 | 3.18 | 3.0 | 3.02 | 3.01 | 126500.0 | 3.01 |
2020-03-25 | 3.08 | 2.83 | 2.99 | 3.0 | 127100.0 | 3.0 |
2020-03-24 | 3.04 | 2.88 | 2.98 | 2.9 | 51400.0 | 2.9 |
2020-03-23 | 3.06 | 2.85 | 3.03 | 2.91 | 61200.0 | 2.91 |
2020-03-20 | 3.26 | 2.91 | 2.95 | 3.02 | 164500.0 | 3.02 |
2020-03-19 | 3.0 | 2.82 | 2.82 | 2.91 | 171400.0 | 2.91 |
2020-03-18 | 2.91 | 2.51 | 2.81 | 2.6 | 131300.0 | 2.6 |
2020-03-17 | 2.95 | 2.81 | 2.81 | 2.83 | 114300.0 | 2.83 |
2020-03-16 | 3.03 | 2.75 | 2.9 | 2.77 | 221800.0 | 2.77 |
2020-03-13 | 3.27 | 3.0 | 3.15 | 3.06 | 248200.0 | 3.06 |
2020-03-12 | 3.25 | 3.0 | 3.11 | 3.13 | 139000.0 | 3.13 |
2020-03-11 | 3.46 | 3.3 | 3.45 | 3.31 | 153300.0 | 3.31 |
2020-03-10 | 3.82 | 3.42 | 3.55 | 3.61 | 106600.0 | 3.61 |
2020-03-09 | 3.64 | 3.32 | 3.5 | 3.5 | 206900.0 | 3.5 |
2020-03-06 | 3.94 | 3.76 | 3.76 | 3.89 | 91000.0 | 3.89 |
2020-03-05 | 4.0 | 3.86 | 3.97 | 3.91 | 73700.0 | 3.91 |
2020-03-04 | 4.06 | 3.9 | 4.01 | 3.97 | 123400.0 | 3.97 |
2020-03-03 | 4.11 | 3.96 | 4.01 | 3.98 | 134100.0 | 3.98 |
2020-03-02 | 4.19 | 4.0 | 4.15 | 4.04 | 141500.0 | 4.04 |
2020-02-28 | 4.15 | 3.92 | 3.96 | 4.08 | 326200.0 | 4.08 |
2020-02-27 | 4.05 | 3.82 | 3.99 | 3.95 | 728500.0 | 3.95 |
2020-02-26 | 5.26 | 4.55 | 5.25 | 4.7 | 503700.0 | 4.7 |
2020-02-25 | 5.03 | 4.76 | 4.99 | 4.87 | 48500.0 | 4.87 |
2020-02-24 | 5.05 | 4.66 | 4.66 | 5.01 | 165400.0 | 5.01 |
2020-02-21 | 5.02 | 4.44 | 4.89 | 4.92 | 159600.0 | 4.92 |
2020-02-20 | 5.13 | 4.89 | 4.89 | 4.95 | 92500.0 | 4.95 |
2020-02-19 | 4.98 | 4.74 | 4.79 | 4.96 | 59000.0 | 4.96 |
2020-02-18 | 4.95 | 4.74 | 4.95 | 4.87 | 66800.0 | 4.87 |