BiomX Inc. COmmon Stockのデータ
- Home
- BiomX Inc. COmmon Stockの株価データ
BiomX Inc. COmmon Stockの基本情報
名前 |
BiomX Inc. COmmon Stock |
ティッカー |
PHGE |
国 |
nan |
上場年 |
2019.0 |
セクター |
Health Care |
BiomX Inc. COmmon Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
7.39 |
6.93 |
7.0 |
7.3 |
237800.0 |
7.3 |
2021-02-12 |
7.01 |
6.91 |
7.0 |
7.0 |
28300.0 |
7.0 |
2021-02-11 |
7.11 |
6.95 |
7.1 |
7.0 |
76500.0 |
7.0 |
2021-02-10 |
7.12 |
6.94 |
7.04 |
7.0 |
22600.0 |
7.0 |
2021-02-09 |
7.39 |
6.65 |
7.15 |
6.82 |
115000.0 |
6.82 |
2021-02-08 |
7.19 |
6.8 |
7.0 |
7.01 |
599700.0 |
7.01 |
2021-02-05 |
7.0 |
6.8 |
6.92 |
6.88 |
35100.0 |
6.88 |
2021-02-04 |
7.11 |
6.74 |
7.1 |
6.77 |
62000.0 |
6.77 |
2021-02-03 |
7.11 |
6.8 |
6.82 |
7.11 |
68600.0 |
7.11 |
2021-02-02 |
7.7 |
6.4 |
7.5 |
6.5 |
260200.0 |
6.5 |
2021-02-01 |
6.65 |
6.62 |
6.62 |
6.65 |
13700.0 |
6.65 |
2021-01-29 |
6.65 |
6.34 |
6.34 |
6.57 |
30200.0 |
6.57 |
2021-01-28 |
6.65 |
6.34 |
6.61 |
6.34 |
10600.0 |
6.34 |
2021-01-27 |
6.8 |
6.4 |
6.8 |
6.61 |
48400.0 |
6.61 |
2021-01-26 |
6.7 |
6.39 |
6.54 |
6.39 |
5600.0 |
6.39 |
2021-01-25 |
6.75 |
6.4 |
6.6 |
6.47 |
22900.0 |
6.47 |
2021-01-22 |
6.6 |
6.14 |
6.48 |
6.51 |
40600.0 |
6.51 |
2021-01-21 |
6.69 |
6.48 |
6.59 |
6.55 |
70100.0 |
6.55 |
2021-01-20 |
6.77 |
6.5 |
6.5 |
6.51 |
16800.0 |
6.51 |
2021-01-19 |
6.7 |
6.35 |
6.64 |
6.51 |
20100.0 |
6.51 |
2021-01-15 |
6.8 |
6.61 |
6.61 |
6.71 |
9100.0 |
6.71 |
2021-01-14 |
6.69 |
6.46 |
6.46 |
6.69 |
29500.0 |
6.69 |
2021-01-13 |
6.56 |
6.45 |
6.5 |
6.56 |
15700.0 |
6.56 |
2021-01-12 |
6.83 |
6.53 |
6.61 |
6.57 |
97000.0 |
6.57 |
2021-01-11 |
6.82 |
6.53 |
6.77 |
6.77 |
24300.0 |
6.77 |
2021-01-08 |
7.09 |
6.64 |
6.64 |
6.97 |
78700.0 |
6.97 |
2021-01-07 |
6.64 |
6.34 |
6.45 |
6.64 |
36200.0 |
6.64 |
2021-01-06 |
6.6 |
6.3 |
6.3 |
6.57 |
19100.0 |
6.57 |
2021-01-05 |
6.43 |
6.08 |
6.15 |
6.43 |
43700.0 |
6.43 |
2021-01-04 |
6.38 |
6.01 |
6.06 |
6.31 |
81100.0 |
6.31 |
2020-12-31 |
6.58 |
6.25 |
6.52 |
6.38 |
17700.0 |
6.38 |
2020-12-30 |
6.5 |
6.13 |
6.14 |
6.14 |
18100.0 |
6.14 |
2020-12-29 |
6.31 |
5.93 |
6.2 |
6.3 |
19200.0 |
6.3 |
2020-12-28 |
6.1 |
5.86 |
5.95 |
5.86 |
8100.0 |
5.86 |
2020-12-24 |
6.0 |
5.88 |
5.93 |
5.88 |
2100.0 |
5.88 |
2020-12-23 |
6.08 |
5.78 |
5.78 |
5.95 |
10400.0 |
5.95 |
2020-12-22 |
5.89 |
5.79 |
5.8 |
5.8 |
4600.0 |
5.8 |
2020-12-21 |
5.9 |
5.76 |
5.76 |
5.9 |
10700.0 |
5.9 |
2020-12-18 |
6.11 |
5.98 |
6.1 |
6.1 |
5100.0 |
6.1 |
2020-12-17 |
6.25 |
5.96 |
6.25 |
6.12 |
12800.0 |
6.12 |
2020-12-16 |
6.35 |
6.29 |
6.31 |
6.29 |
4100.0 |
6.29 |
2020-12-15 |
6.43 |
6.31 |
6.31 |
6.35 |
9200.0 |
6.35 |
2020-12-14 |
6.51 |
6.1 |
6.4 |
6.25 |
12900.0 |
6.25 |
2020-12-11 |
6.47 |
6.28 |
6.47 |
6.32 |
4000.0 |
6.32 |
2020-12-10 |
6.58 |
6.14 |
6.4 |
6.14 |
21200.0 |
6.14 |
2020-12-09 |
6.2 |
5.86 |
6.02 |
5.98 |
25700.0 |
5.98 |
2020-12-08 |
6.2 |
5.93 |
5.93 |
6.2 |
11200.0 |
6.2 |
2020-12-07 |
6.25 |
6.1 |
6.18 |
6.13 |
17800.0 |
6.13 |
2020-12-04 |
6.1 |
5.62 |
6.05 |
5.9 |
16900.0 |
5.9 |
2020-12-03 |
6.2 |
5.67 |
6.2 |
5.76 |
19600.0 |
5.76 |
2020-12-02 |
6.2 |
5.47 |
5.47 |
5.9 |
2300.0 |
5.9 |
2020-12-01 |
6.29 |
6.03 |
6.29 |
6.22 |
2500.0 |
6.22 |
2020-11-30 |
6.24 |
6.09 |
6.24 |
6.2 |
2100.0 |
6.2 |
2020-11-27 |
6.6 |
5.89 |
6.02 |
5.89 |
4300.0 |
5.89 |
2020-11-25 |
6.35 |
5.99 |
6.2 |
6.3 |
5000.0 |
6.3 |
2020-11-24 |
6.3 |
6.04 |
6.25 |
6.24 |
7300.0 |
6.24 |
2020-11-23 |
6.69 |
5.75 |
5.84 |
6.67 |
58700.0 |
6.67 |
2020-11-20 |
6.0 |
5.66 |
6.0 |
5.98 |
800.0 |
5.98 |
2020-11-19 |
5.93 |
5.75 |
5.93 |
5.9 |
2500.0 |
5.9 |
2020-11-18 |
5.98 |
5.61 |
5.98 |
5.9 |
16800.0 |
5.9 |
2020-11-17 |
5.6 |
5.6 |
5.6 |
5.6 |
0.0 |
5.6 |
2020-11-16 |
6.06 |
5.25 |
5.95 |
5.6 |
56500.0 |
5.6 |
2020-11-13 |
6.1 |
5.72 |
5.88 |
5.72 |
1800.0 |
5.72 |
2020-11-12 |
6.24 |
5.96 |
6.24 |
5.96 |
800.0 |
5.96 |
2020-11-11 |
6.27 |
5.72 |
6.16 |
5.97 |
4400.0 |
5.97 |
2020-11-10 |
6.24 |
6.03 |
6.07 |
6.03 |
700.0 |
6.03 |
2020-11-09 |
6.25 |
6.01 |
6.23 |
6.23 |
2000.0 |
6.23 |
2020-11-06 |
6.15 |
6.01 |
6.05 |
6.15 |
3900.0 |
6.15 |
2020-11-05 |
6.25 |
5.85 |
5.85 |
6.2 |
8800.0 |
6.2 |
2020-11-04 |
6.14 |
5.71 |
6.14 |
5.93 |
5700.0 |
5.93 |
2020-11-03 |
6.28 |
5.5 |
5.87 |
6.0 |
18200.0 |
6.0 |
2020-11-02 |
6.15 |
5.7 |
6.07 |
6.15 |
6400.0 |
6.15 |
2020-10-30 |
6.03 |
5.75 |
5.98 |
6.0 |
2300.0 |
6.0 |
2020-10-29 |
5.92 |
5.7 |
5.91 |
5.7 |
3300.0 |
5.7 |
2020-10-28 |
6.25 |
5.7 |
6.0 |
5.95 |
14300.0 |
5.95 |
2020-10-27 |
6.03 |
5.95 |
5.97 |
5.98 |
3400.0 |
5.98 |
2020-10-26 |
6.23 |
6.01 |
6.23 |
6.01 |
5200.0 |
6.01 |
2020-10-23 |
6.05 |
5.91 |
6.05 |
5.96 |
2300.0 |
5.96 |
2020-10-22 |
6.2 |
6.05 |
6.05 |
6.2 |
2300.0 |
6.2 |
2020-10-21 |
6.2 |
6.0 |
6.1 |
6.0 |
2000.0 |
6.0 |
2020-10-20 |
6.18 |
5.96 |
6.18 |
6.09 |
2200.0 |
6.09 |
2020-10-19 |
6.3 |
6.01 |
6.3 |
6.28 |
6900.0 |
6.28 |
2020-10-16 |
6.22 |
5.95 |
6.22 |
6.05 |
16100.0 |
6.05 |
2020-10-15 |
6.37 |
6.29 |
6.31 |
6.37 |
1800.0 |
6.37 |
2020-10-14 |
6.5 |
6.19 |
6.5 |
6.37 |
3500.0 |
6.37 |
2020-10-13 |
6.31 |
6.2 |
6.27 |
6.29 |
5100.0 |
6.29 |
2020-10-12 |
6.31 |
6.13 |
6.13 |
6.17 |
2500.0 |
6.17 |
2020-10-09 |
6.3 |
6.23 |
6.23 |
6.27 |
2600.0 |
6.27 |
2020-10-08 |
6.23 |
6.1 |
6.23 |
6.1 |
800.0 |
6.1 |
2020-10-07 |
6.26 |
6.15 |
6.15 |
6.15 |
1800.0 |
6.15 |
2020-10-06 |
6.4 |
6.2 |
6.25 |
6.2 |
2200.0 |
6.2 |
2020-10-05 |
6.35 |
6.23 |
6.35 |
6.3 |
3000.0 |
6.3 |
2020-10-02 |
6.43 |
6.1 |
6.1 |
6.36 |
1600.0 |
6.36 |
2020-10-01 |
6.47 |
6.3 |
6.34 |
6.44 |
1500.0 |
6.44 |
2020-09-30 |
6.36 |
6.01 |
6.36 |
6.34 |
10000.0 |
6.34 |
2020-09-29 |
6.5 |
6.13 |
6.13 |
6.36 |
3700.0 |
6.36 |
2020-09-28 |
6.1 |
6.0 |
6.0 |
6.1 |
2200.0 |
6.1 |
2020-09-25 |
6.03 |
5.95 |
5.99 |
5.95 |
1700.0 |
5.95 |
2020-09-24 |
5.97 |
5.79 |
5.79 |
5.9 |
1300.0 |
5.9 |
2020-09-23 |
6.01 |
5.7 |
5.96 |
5.87 |
5700.0 |
5.87 |
2020-09-22 |
6.13 |
6.0 |
6.1 |
6.0 |
8400.0 |
6.0 |
2020-09-21 |
6.1 |
5.87 |
5.93 |
5.95 |
5900.0 |
5.95 |
2020-09-18 |
6.0 |
6.0 |
6.0 |
6.0 |
2500.0 |
6.0 |
2020-09-17 |
5.91 |
5.91 |
5.91 |
5.91 |
300.0 |
5.91 |
2020-09-16 |
6.1 |
5.82 |
6.0 |
6.02 |
5700.0 |
6.02 |
2020-09-15 |
6.0 |
5.71 |
5.73 |
6.0 |
9200.0 |
6.0 |
2020-09-14 |
5.99 |
5.68 |
5.9 |
5.82 |
7300.0 |
5.82 |
2020-09-11 |
5.96 |
5.47 |
5.67 |
5.96 |
4000.0 |
5.96 |
2020-09-10 |
5.6 |
5.42 |
5.58 |
5.6 |
6800.0 |
5.6 |
2020-09-09 |
5.63 |
5.37 |
5.46 |
5.37 |
3900.0 |
5.37 |
2020-09-08 |
5.58 |
5.21 |
5.58 |
5.24 |
10300.0 |
5.24 |
2020-09-04 |
5.79 |
5.35 |
5.79 |
5.42 |
12200.0 |
5.42 |
2020-09-03 |
6.1 |
5.49 |
6.1 |
5.5 |
19400.0 |
5.5 |
2020-09-02 |
6.11 |
5.7 |
6.1 |
5.91 |
26700.0 |
5.91 |
2020-09-01 |
6.11 |
5.81 |
6.1 |
5.84 |
7900.0 |
5.84 |
2020-08-31 |
6.1 |
5.84 |
6.1 |
6.1 |
9300.0 |
6.1 |
2020-08-28 |
6.1 |
5.89 |
6.0 |
6.1 |
8500.0 |
6.1 |
2020-08-27 |
6.1 |
5.98 |
6.09 |
6.09 |
16500.0 |
6.09 |
2020-08-26 |
6.05 |
5.98 |
6.0 |
6.05 |
4800.0 |
6.05 |
2020-08-25 |
6.08 |
6.0 |
6.05 |
6.08 |
5400.0 |
6.08 |
2020-08-24 |
5.97 |
5.81 |
5.97 |
5.96 |
4100.0 |
5.96 |
2020-08-21 |
5.95 |
5.7 |
5.95 |
5.78 |
9800.0 |
5.78 |
2020-08-20 |
6.06 |
5.65 |
6.06 |
5.71 |
14900.0 |
5.71 |
2020-08-19 |
6.41 |
5.94 |
6.36 |
6.07 |
23800.0 |
6.07 |
2020-08-18 |
6.22 |
6.0 |
6.05 |
6.09 |
11900.0 |
6.09 |
2020-08-17 |
6.08 |
5.84 |
5.84 |
6.0 |
27200.0 |
6.0 |
2020-08-14 |
6.6 |
5.94 |
6.6 |
6.14 |
23500.0 |
6.14 |
2020-08-13 |
7.71 |
6.62 |
7.41 |
6.67 |
46300.0 |
6.67 |
2020-08-12 |
8.44 |
7.78 |
8.37 |
7.98 |
47900.0 |
7.98 |
2020-08-11 |
8.65 |
7.5 |
8.39 |
8.65 |
147500.0 |
8.65 |
2020-08-10 |
8.05 |
6.03 |
6.5 |
8.0 |
408100.0 |
8.0 |
2020-08-07 |
5.63 |
5.24 |
5.35 |
5.63 |
10900.0 |
5.63 |
2020-08-06 |
5.7 |
5.22 |
5.67 |
5.24 |
23700.0 |
5.24 |
2020-08-05 |
5.5 |
5.34 |
5.5 |
5.41 |
7100.0 |
5.41 |
2020-08-04 |
5.57 |
5.2 |
5.27 |
5.43 |
6500.0 |
5.43 |
2020-08-03 |
5.4 |
5.1 |
5.4 |
5.13 |
28200.0 |
5.13 |
2020-07-31 |
5.48 |
5.1 |
5.25 |
5.25 |
13800.0 |
5.25 |
2020-07-30 |
5.69 |
5.63 |
5.65 |
5.63 |
1700.0 |
5.63 |
2020-07-29 |
5.57 |
5.57 |
5.57 |
5.57 |
500.0 |
5.57 |
2020-07-28 |
5.76 |
5.53 |
5.53 |
5.61 |
6300.0 |
5.61 |
2020-07-27 |
5.59 |
5.49 |
5.51 |
5.54 |
9600.0 |
5.54 |
2020-07-24 |
5.4 |
5.24 |
5.29 |
5.36 |
13900.0 |
5.36 |
2020-07-23 |
5.67 |
5.4 |
5.5 |
5.4 |
6700.0 |
5.4 |
2020-07-22 |
5.49 |
5.25 |
5.25 |
5.36 |
4400.0 |
5.36 |
2020-07-21 |
5.62 |
5.34 |
5.62 |
5.35 |
7900.0 |
5.35 |
2020-07-20 |
5.57 |
5.35 |
5.47 |
5.51 |
9200.0 |
5.51 |
2020-07-17 |
5.75 |
5.44 |
5.75 |
5.47 |
11400.0 |
5.47 |
2020-07-16 |
5.87 |
5.3 |
5.3 |
5.75 |
12500.0 |
5.75 |
2020-07-15 |
5.59 |
5.33 |
5.33 |
5.36 |
9300.0 |
5.36 |
2020-07-14 |
5.6 |
5.25 |
5.5 |
5.5 |
16400.0 |
5.5 |
2020-07-13 |
5.6 |
5.31 |
5.6 |
5.5 |
20200.0 |
5.5 |
2020-07-10 |
5.38 |
5.24 |
5.24 |
5.34 |
2000.0 |
5.34 |
2020-07-09 |
5.4 |
5.27 |
5.35 |
5.35 |
8300.0 |
5.35 |
2020-07-08 |
5.5 |
5.3 |
5.3 |
5.46 |
25200.0 |
5.46 |
2020-07-07 |
5.78 |
5.34 |
5.75 |
5.4 |
19300.0 |
5.4 |
2020-07-06 |
5.94 |
5.7 |
5.94 |
5.85 |
11600.0 |
5.85 |
2020-07-02 |
6.23 |
5.94 |
6.15 |
5.95 |
17200.0 |
5.95 |
2020-07-01 |
5.92 |
5.74 |
5.79 |
5.92 |
19100.0 |
5.92 |
2020-06-30 |
5.64 |
5.35 |
5.57 |
5.52 |
16500.0 |
5.52 |
2020-06-29 |
5.75 |
5.35 |
5.55 |
5.41 |
28100.0 |
5.41 |
2020-06-26 |
5.9 |
5.17 |
5.9 |
5.17 |
34200.0 |
5.17 |
2020-06-25 |
5.8 |
5.61 |
5.61 |
5.67 |
11000.0 |
5.67 |
2020-06-24 |
6.0 |
5.65 |
5.86 |
5.75 |
21700.0 |
5.75 |
2020-06-23 |
6.13 |
5.9 |
5.9 |
6.0 |
10200.0 |
6.0 |
2020-06-22 |
6.37 |
5.99 |
5.99 |
6.0 |
39500.0 |
6.0 |
2020-06-19 |
5.99 |
5.24 |
5.48 |
5.99 |
44300.0 |
5.99 |
2020-06-18 |
5.97 |
5.45 |
5.62 |
5.5 |
64300.0 |
5.5 |
2020-06-17 |
6.06 |
5.78 |
6.0 |
5.82 |
21100.0 |
5.82 |
2020-06-16 |
6.46 |
6.0 |
6.46 |
6.0 |
47100.0 |
6.0 |
2020-06-15 |
6.6 |
6.17 |
6.31 |
6.17 |
66000.0 |
6.17 |
2020-06-12 |
7.16 |
6.25 |
6.73 |
6.5 |
165500.0 |
6.5 |
2020-06-11 |
6.74 |
5.9 |
6.64 |
5.95 |
225600.0 |
5.95 |
2020-06-10 |
5.88 |
4.65 |
4.7 |
5.6 |
300200.0 |
5.6 |
2020-06-09 |
4.86 |
4.65 |
4.76 |
4.71 |
24000.0 |
4.71 |
2020-06-08 |
5.02 |
4.8 |
4.98 |
4.83 |
58100.0 |
4.83 |
2020-06-05 |
5.4 |
4.86 |
5.4 |
4.98 |
70700.0 |
4.98 |
2020-06-04 |
5.23 |
4.87 |
5.21 |
5.22 |
57300.0 |
5.22 |
2020-06-03 |
5.64 |
5.27 |
5.59 |
5.44 |
43100.0 |
5.44 |
2020-06-02 |
5.74 |
5.41 |
5.54 |
5.73 |
26500.0 |
5.73 |
2020-06-01 |
5.89 |
5.52 |
5.7 |
5.7 |
31100.0 |
5.7 |
2020-05-29 |
6.27 |
5.59 |
5.8 |
5.82 |
30600.0 |
5.82 |
2020-05-28 |
6.11 |
5.8 |
6.11 |
5.9 |
15000.0 |
5.9 |
2020-05-27 |
6.27 |
5.8 |
6.11 |
6.0 |
37100.0 |
6.0 |
2020-05-26 |
7.0 |
6.06 |
7.0 |
6.25 |
36700.0 |
6.25 |
2020-05-22 |
7.42 |
5.85 |
6.45 |
7.28 |
19000.0 |
7.28 |
2020-05-21 |
6.41 |
6.03 |
6.14 |
6.41 |
11800.0 |
6.41 |
2020-05-20 |
6.41 |
5.97 |
6.19 |
6.41 |
19100.0 |
6.41 |
2020-05-19 |
6.28 |
5.67 |
6.12 |
6.28 |
24000.0 |
6.28 |
2020-05-18 |
6.45 |
6.14 |
6.45 |
6.21 |
29800.0 |
6.21 |
2020-05-15 |
6.38 |
5.92 |
6.08 |
6.21 |
10600.0 |
6.21 |
2020-05-14 |
6.5 |
6.26 |
6.5 |
6.26 |
15700.0 |
6.26 |
2020-05-13 |
7.4 |
6.66 |
7.4 |
6.84 |
16100.0 |
6.84 |
2020-05-12 |
7.62 |
6.7 |
7.3 |
7.0 |
49800.0 |
7.0 |
2020-05-11 |
7.04 |
6.57 |
6.57 |
6.98 |
18300.0 |
6.98 |
2020-05-08 |
7.65 |
6.56 |
7.65 |
6.99 |
93600.0 |
6.99 |
2020-05-07 |
8.69 |
6.68 |
6.83 |
7.8 |
232400.0 |
7.8 |
2020-05-06 |
6.45 |
5.67 |
5.82 |
6.45 |
26900.0 |
6.45 |
2020-05-05 |
5.77 |
5.5 |
5.59 |
5.75 |
39400.0 |
5.75 |
2020-05-04 |
5.78 |
5.32 |
5.75 |
5.59 |
33800.0 |
5.59 |
2020-05-01 |
5.95 |
5.5 |
5.94 |
5.6 |
32100.0 |
5.6 |
2020-04-30 |
6.24 |
5.68 |
5.87 |
5.97 |
27800.0 |
5.97 |
2020-04-29 |
5.84 |
5.28 |
5.36 |
5.82 |
15800.0 |
5.82 |
2020-04-28 |
5.48 |
5.21 |
5.45 |
5.45 |
7500.0 |
5.45 |
2020-04-27 |
5.52 |
5.07 |
5.32 |
5.48 |
35600.0 |
5.48 |
2020-04-24 |
5.45 |
5.05 |
5.45 |
5.1 |
20100.0 |
5.1 |
2020-04-23 |
5.25 |
4.55 |
4.97 |
5.24 |
26300.0 |
5.24 |
2020-04-22 |
5.1 |
4.68 |
5.1 |
4.87 |
29800.0 |
4.87 |
2020-04-21 |
5.18 |
4.52 |
4.92 |
4.85 |
21700.0 |
4.85 |
2020-04-20 |
5.24 |
4.85 |
5.24 |
5.15 |
54800.0 |
5.15 |
2020-04-17 |
5.04 |
4.94 |
5.0 |
5.0 |
35800.0 |
5.0 |
2020-04-16 |
5.28 |
4.89 |
5.28 |
5.08 |
35900.0 |
5.08 |
2020-04-15 |
5.07 |
4.92 |
4.99 |
5.01 |
13400.0 |
5.01 |
2020-04-14 |
5.1 |
4.91 |
4.93 |
4.98 |
27800.0 |
4.98 |
2020-04-13 |
5.78 |
5.05 |
5.78 |
5.05 |
34000.0 |
5.05 |
2020-04-09 |
5.63 |
4.97 |
5.58 |
4.99 |
51500.0 |
4.99 |
2020-04-08 |
6.0 |
5.58 |
6.0 |
5.85 |
6900.0 |
5.85 |
2020-04-07 |
6.42 |
5.78 |
6.34 |
5.9 |
8400.0 |
5.9 |
2020-04-06 |
6.71 |
6.39 |
6.71 |
6.65 |
16600.0 |
6.65 |
2020-04-03 |
6.5 |
6.06 |
6.5 |
6.21 |
16500.0 |
6.21 |
2020-04-02 |
7.11 |
6.44 |
7.11 |
6.5 |
49100.0 |
6.5 |
2020-04-01 |
7.39 |
6.74 |
7.39 |
7.0 |
80200.0 |
7.0 |
2020-03-31 |
9.06 |
6.37 |
8.85 |
7.0 |
93500.0 |
7.0 |
2020-03-30 |
8.29 |
7.71 |
8.29 |
7.72 |
14400.0 |
7.72 |
2020-03-27 |
7.51 |
6.87 |
6.87 |
7.49 |
1600.0 |
7.49 |
2020-03-26 |
7.95 |
6.61 |
7.12 |
7.5 |
17500.0 |
7.5 |
2020-03-25 |
6.99 |
6.25 |
6.46 |
6.98 |
19100.0 |
6.98 |
2020-03-24 |
6.46 |
5.95 |
6.46 |
6.21 |
20200.0 |
6.21 |
2020-03-23 |
7.0 |
5.46 |
7.0 |
6.12 |
22500.0 |
6.12 |
2020-03-20 |
6.95 |
6.1 |
6.95 |
6.7 |
8200.0 |
6.7 |
2020-03-19 |
7.07 |
6.03 |
6.99 |
6.55 |
230400.0 |
6.55 |
2020-03-18 |
8.16 |
6.2 |
7.52 |
6.97 |
34500.0 |
6.97 |
2020-03-17 |
8.73 |
7.67 |
8.25 |
7.67 |
3500.0 |
7.67 |
2020-03-16 |
8.95 |
7.95 |
8.8 |
8.1 |
30300.0 |
8.1 |
2020-03-13 |
9.25 |
7.74 |
8.01 |
9.17 |
3800.0 |
9.17 |
2020-03-12 |
10.05 |
8.82 |
9.75 |
8.96 |
13500.0 |
8.96 |
2020-03-11 |
10.65 |
9.25 |
10.34 |
9.85 |
15600.0 |
9.85 |
2020-03-10 |
10.34 |
9.41 |
10.1 |
9.95 |
13600.0 |
9.95 |
2020-03-09 |
10.1 |
9.35 |
9.35 |
10.0 |
13900.0 |
10.0 |
2020-03-06 |
9.9 |
9.53 |
9.68 |
9.88 |
8200.0 |
9.88 |
2020-03-05 |
9.92 |
9.02 |
9.3 |
9.92 |
16400.0 |
9.92 |
2020-03-04 |
9.62 |
9.62 |
9.62 |
9.62 |
1100.0 |
9.62 |
2020-03-03 |
10.0 |
9.52 |
10.0 |
10.0 |
6600.0 |
10.0 |
2020-03-02 |
9.9 |
9.39 |
9.4 |
9.84 |
6900.0 |
9.84 |
2020-02-28 |
9.95 |
9.48 |
9.48 |
9.9 |
11900.0 |
9.9 |
2020-02-27 |
10.12 |
9.29 |
9.52 |
9.98 |
11200.0 |
9.98 |
2020-02-26 |
10.1 |
9.27 |
9.27 |
10.0 |
9000.0 |
10.0 |
2020-02-25 |
10.04 |
9.11 |
9.26 |
9.72 |
8100.0 |
9.72 |
2020-02-24 |
9.65 |
9.2 |
9.54 |
9.47 |
17000.0 |
9.47 |
2020-02-21 |
10.24 |
9.8 |
9.87 |
10.14 |
8200.0 |
10.14 |
2020-02-20 |
10.3 |
9.55 |
10.3 |
9.85 |
25000.0 |
9.85 |
2020-02-19 |
10.56 |
9.82 |
10.4 |
10.2 |
38200.0 |
10.2 |
2020-02-18 |
11.05 |
9.92 |
10.16 |
10.44 |
64500.0 |
10.44 |