名前 | Phio Pharmaceuticals Corp. Common Stock |
ティッカー | PHIO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.78 | 3.38 | 3.53 | 3.7 | 4951000.0 | 3.7 |
2021-02-12 | 3.57 | 3.29 | 3.51 | 3.43 | 4122000.0 | 3.43 |
2021-02-11 | 4.1 | 3.27 | 3.36 | 3.61 | 9365300.0 | 3.61 |
2021-02-10 | 3.8 | 3.24 | 3.5 | 3.33 | 3020500.0 | 3.33 |
2021-02-09 | 3.59 | 3.11 | 3.4 | 3.37 | 1939500.0 | 3.37 |
2021-02-08 | 3.67 | 3.33 | 3.35 | 3.48 | 1723600.0 | 3.48 |
2021-02-05 | 3.77 | 3.31 | 3.65 | 3.31 | 690900.0 | 3.31 |
2021-02-04 | 3.93 | 3.39 | 3.41 | 3.65 | 1903400.0 | 3.65 |
2021-02-03 | 3.41 | 3.19 | 3.19 | 3.33 | 607200.0 | 3.33 |
2021-02-02 | 3.37 | 3.15 | 3.26 | 3.16 | 263100.0 | 3.16 |
2021-02-01 | 3.4 | 3.06 | 3.19 | 3.21 | 1310300.0 | 3.21 |
2021-01-29 | 3.21 | 3.0 | 3.1 | 3.13 | 692000.0 | 3.13 |
2021-01-28 | 3.13 | 2.92 | 3.07 | 3.09 | 590900.0 | 3.09 |
2021-01-27 | 3.22 | 2.87 | 3.0 | 3.06 | 973600.0 | 3.06 |
2021-01-26 | 3.5 | 3.02 | 3.28 | 3.13 | 3511400.0 | 3.13 |
2021-01-25 | 2.93 | 2.72 | 2.86 | 2.89 | 615000.0 | 2.89 |
2021-01-22 | 2.9 | 2.73 | 2.85 | 2.89 | 672400.0 | 2.89 |
2021-01-21 | 3.17 | 2.72 | 3.07 | 2.81 | 1321000.0 | 2.81 |
2021-01-20 | 3.1 | 2.97 | 3.07 | 3.08 | 311600.0 | 3.08 |
2021-01-19 | 3.05 | 2.92 | 2.93 | 3.0 | 210900.0 | 3.0 |
2021-01-15 | 3.09 | 2.87 | 3.03 | 2.91 | 223800.0 | 2.91 |
2021-01-14 | 3.02 | 2.86 | 2.87 | 2.99 | 186000.0 | 2.99 |
2021-01-13 | 3.02 | 2.85 | 2.97 | 2.9 | 221100.0 | 2.9 |
2021-01-12 | 3.14 | 2.91 | 3.11 | 2.95 | 367000.0 | 2.95 |
2021-01-11 | 3.2 | 2.97 | 3.06 | 3.1 | 342700.0 | 3.1 |
2021-01-08 | 3.06 | 2.82 | 2.84 | 3.04 | 387100.0 | 3.04 |
2021-01-07 | 2.89 | 2.76 | 2.84 | 2.86 | 144200.0 | 2.86 |
2021-01-06 | 2.92 | 2.72 | 2.85 | 2.76 | 348100.0 | 2.76 |
2021-01-05 | 2.96 | 2.8 | 2.8 | 2.82 | 345500.0 | 2.82 |
2021-01-04 | 2.88 | 2.63 | 2.67 | 2.81 | 550200.0 | 2.81 |
2020-12-31 | 2.73 | 2.62 | 2.71 | 2.69 | 291400.0 | 2.69 |
2020-12-30 | 2.73 | 2.6 | 2.7 | 2.71 | 391300.0 | 2.71 |
2020-12-29 | 2.86 | 2.5 | 2.85 | 2.62 | 1393700.0 | 2.62 |
2020-12-28 | 2.78 | 2.6 | 2.78 | 2.67 | 307200.0 | 2.67 |
2020-12-24 | 2.77 | 2.67 | 2.76 | 2.7 | 157400.0 | 2.7 |
2020-12-23 | 2.92 | 2.6 | 2.67 | 2.74 | 1430800.0 | 2.74 |
2020-12-22 | 2.68 | 2.47 | 2.54 | 2.64 | 400600.0 | 2.64 |
2020-12-21 | 2.57 | 2.43 | 2.5 | 2.55 | 364000.0 | 2.55 |
2020-12-18 | 2.85 | 2.59 | 2.64 | 2.6 | 723800.0 | 2.6 |
2020-12-17 | 2.6 | 2.5 | 2.59 | 2.58 | 286500.0 | 2.58 |
2020-12-16 | 2.61 | 2.52 | 2.61 | 2.59 | 205700.0 | 2.59 |
2020-12-15 | 2.69 | 2.54 | 2.62 | 2.61 | 215400.0 | 2.61 |
2020-12-14 | 2.84 | 2.53 | 2.84 | 2.61 | 754200.0 | 2.61 |
2020-12-11 | 3.08 | 2.68 | 2.9 | 2.83 | 2101400.0 | 2.83 |
2020-12-10 | 3.5 | 2.5 | 2.63 | 3.32 | 4804800.0 | 3.32 |
2020-12-09 | 2.69 | 2.33 | 2.36 | 2.57 | 1631000.0 | 2.57 |
2020-12-08 | 2.4 | 2.29 | 2.35 | 2.37 | 163300.0 | 2.37 |
2020-12-07 | 2.48 | 2.33 | 2.38 | 2.35 | 260600.0 | 2.35 |
2020-12-04 | 2.4 | 2.2 | 2.35 | 2.39 | 206000.0 | 2.39 |
2020-12-03 | 2.52 | 2.31 | 2.49 | 2.35 | 424300.0 | 2.35 |
2020-12-02 | 2.54 | 2.36 | 2.39 | 2.47 | 563600.0 | 2.47 |
2020-12-01 | 2.45 | 2.28 | 2.32 | 2.36 | 510900.0 | 2.36 |
2020-11-30 | 2.34 | 2.2 | 2.29 | 2.34 | 197500.0 | 2.34 |
2020-11-27 | 2.35 | 2.24 | 2.24 | 2.3 | 325100.0 | 2.3 |
2020-11-25 | 2.29 | 2.23 | 2.24 | 2.24 | 237000.0 | 2.24 |
2020-11-24 | 2.28 | 2.2 | 2.25 | 2.24 | 134100.0 | 2.24 |
2020-11-23 | 2.37 | 2.18 | 2.21 | 2.21 | 472100.0 | 2.21 |
2020-11-20 | 2.24 | 2.13 | 2.18 | 2.2 | 123200.0 | 2.2 |
2020-11-19 | 2.21 | 2.13 | 2.15 | 2.18 | 136200.0 | 2.18 |
2020-11-18 | 2.29 | 2.15 | 2.24 | 2.18 | 182200.0 | 2.18 |
2020-11-17 | 2.28 | 2.17 | 2.26 | 2.25 | 114100.0 | 2.25 |
2020-11-16 | 2.26 | 2.16 | 2.23 | 2.25 | 126500.0 | 2.25 |
2020-11-13 | 2.25 | 2.16 | 2.21 | 2.22 | 206800.0 | 2.22 |
2020-11-12 | 2.38 | 2.12 | 2.38 | 2.17 | 360400.0 | 2.17 |
2020-11-11 | 2.4 | 2.23 | 2.35 | 2.35 | 396100.0 | 2.35 |
2020-11-10 | 2.74 | 2.19 | 2.26 | 2.48 | 3566600.0 | 2.48 |
2020-11-09 | 2.75 | 2.24 | 2.49 | 2.41 | 4887000.0 | 2.41 |
2020-11-06 | 2.34 | 2.11 | 2.25 | 2.23 | 212900.0 | 2.23 |
2020-11-05 | 2.27 | 2.15 | 2.19 | 2.23 | 391800.0 | 2.23 |
2020-11-04 | 2.21 | 2.08 | 2.12 | 2.16 | 170900.0 | 2.16 |
2020-11-03 | 2.14 | 2.05 | 2.11 | 2.12 | 160400.0 | 2.12 |
2020-11-02 | 2.13 | 2.0 | 2.08 | 2.1 | 337500.0 | 2.1 |
2020-10-30 | 2.11 | 1.99 | 2.06 | 2.08 | 254600.0 | 2.08 |
2020-10-29 | 2.21 | 2.08 | 2.18 | 2.13 | 512500.0 | 2.13 |
2020-10-28 | 2.5 | 1.87 | 1.99 | 2.35 | 1956200.0 | 2.35 |
2020-10-27 | 2.07 | 1.99 | 2.07 | 2.01 | 68500.0 | 2.01 |
2020-10-26 | 2.12 | 2.0 | 2.12 | 2.06 | 318800.0 | 2.06 |
2020-10-23 | 2.23 | 2.1 | 2.23 | 2.12 | 78600.0 | 2.12 |
2020-10-22 | 2.29 | 2.13 | 2.17 | 2.16 | 219600.0 | 2.16 |
2020-10-21 | 2.37 | 1.97 | 2.11 | 2.21 | 1068200.0 | 2.21 |
2020-10-20 | 2.45 | 2.08 | 2.18 | 2.1 | 827100.0 | 2.1 |
2020-10-19 | 2.16 | 2.1 | 2.12 | 2.12 | 38500.0 | 2.12 |
2020-10-16 | 2.21 | 2.11 | 2.17 | 2.12 | 50200.0 | 2.12 |
2020-10-15 | 2.17 | 2.07 | 2.15 | 2.17 | 114900.0 | 2.17 |
2020-10-14 | 2.25 | 2.14 | 2.2 | 2.15 | 68100.0 | 2.15 |
2020-10-13 | 2.27 | 2.14 | 2.16 | 2.2 | 100700.0 | 2.2 |
2020-10-12 | 2.38 | 2.15 | 2.27 | 2.18 | 261200.0 | 2.18 |
2020-10-09 | 2.31 | 2.21 | 2.22 | 2.23 | 74800.0 | 2.23 |
2020-10-08 | 2.27 | 2.18 | 2.19 | 2.22 | 55700.0 | 2.22 |
2020-10-07 | 2.3 | 2.13 | 2.14 | 2.2 | 128800.0 | 2.2 |
2020-10-06 | 2.29 | 2.14 | 2.22 | 2.14 | 56900.0 | 2.14 |
2020-10-05 | 2.31 | 2.19 | 2.21 | 2.23 | 75300.0 | 2.23 |
2020-10-02 | 2.23 | 2.09 | 2.11 | 2.21 | 91700.0 | 2.21 |
2020-10-01 | 2.24 | 2.1 | 2.12 | 2.19 | 116300.0 | 2.19 |
2020-09-30 | 2.24 | 2.11 | 2.17 | 2.14 | 87000.0 | 2.14 |
2020-09-29 | 2.16 | 2.08 | 2.08 | 2.13 | 79400.0 | 2.13 |
2020-09-28 | 2.23 | 2.05 | 2.22 | 2.1 | 142700.0 | 2.1 |
2020-09-25 | 2.27 | 2.06 | 2.06 | 2.21 | 122400.0 | 2.21 |
2020-09-24 | 2.19 | 1.98 | 2.08 | 2.05 | 166800.0 | 2.05 |
2020-09-23 | 2.28 | 2.08 | 2.28 | 2.11 | 288100.0 | 2.11 |
2020-09-22 | 2.41 | 2.26 | 2.39 | 2.28 | 172800.0 | 2.28 |
2020-09-21 | 2.51 | 2.33 | 2.48 | 2.38 | 237000.0 | 2.38 |
2020-09-18 | 2.6 | 2.31 | 2.42 | 2.58 | 585100.0 | 2.58 |
2020-09-17 | 2.8 | 2.11 | 2.14 | 2.47 | 5608300.0 | 2.47 |
2020-09-16 | 2.16 | 2.05 | 2.08 | 2.14 | 73600.0 | 2.14 |
2020-09-15 | 2.16 | 2.04 | 2.05 | 2.09 | 128200.0 | 2.09 |
2020-09-14 | 2.06 | 1.95 | 1.95 | 2.04 | 88200.0 | 2.04 |
2020-09-11 | 2.04 | 1.95 | 2.0 | 1.95 | 65300.0 | 1.95 |
2020-09-10 | 2.06 | 1.97 | 1.98 | 2.0 | 71900.0 | 2.0 |
2020-09-09 | 2.06 | 1.96 | 2.01 | 1.96 | 80900.0 | 1.96 |
2020-09-08 | 2.08 | 1.95 | 1.98 | 2.03 | 61600.0 | 2.03 |
2020-09-04 | 2.21 | 1.91 | 2.21 | 2.04 | 260300.0 | 2.04 |
2020-09-03 | 2.22 | 2.03 | 2.07 | 2.19 | 594700.0 | 2.19 |
2020-09-02 | 2.18 | 2.06 | 2.16 | 2.08 | 197400.0 | 2.08 |
2020-09-01 | 2.32 | 2.13 | 2.31 | 2.16 | 242900.0 | 2.16 |
2020-08-31 | 2.38 | 2.3 | 2.35 | 2.31 | 117200.0 | 2.31 |
2020-08-28 | 2.39 | 2.33 | 2.35 | 2.39 | 84700.0 | 2.39 |
2020-08-27 | 2.4 | 2.32 | 2.37 | 2.35 | 219900.0 | 2.35 |
2020-08-26 | 2.49 | 2.38 | 2.49 | 2.39 | 161600.0 | 2.39 |
2020-08-25 | 2.5 | 2.39 | 2.4 | 2.49 | 69500.0 | 2.49 |
2020-08-24 | 2.49 | 2.35 | 2.43 | 2.43 | 463200.0 | 2.43 |
2020-08-21 | 2.51 | 2.43 | 2.47 | 2.45 | 101100.0 | 2.45 |
2020-08-20 | 2.53 | 2.46 | 2.51 | 2.47 | 120400.0 | 2.47 |
2020-08-19 | 2.54 | 2.48 | 2.49 | 2.51 | 129100.0 | 2.51 |
2020-08-18 | 2.58 | 2.46 | 2.49 | 2.52 | 389300.0 | 2.52 |
2020-08-17 | 2.58 | 2.44 | 2.46 | 2.52 | 252600.0 | 2.52 |
2020-08-14 | 2.46 | 2.37 | 2.44 | 2.42 | 198000.0 | 2.42 |
2020-08-13 | 2.59 | 2.36 | 2.54 | 2.47 | 562200.0 | 2.47 |
2020-08-12 | 2.8 | 2.5 | 2.8 | 2.56 | 795400.0 | 2.56 |
2020-08-11 | 3.17 | 2.8 | 3.05 | 2.85 | 1310400.0 | 2.85 |
2020-08-10 | 3.13 | 2.75 | 2.76 | 2.94 | 1282700.0 | 2.94 |
2020-08-07 | 2.9 | 2.59 | 2.61 | 2.74 | 882200.0 | 2.74 |
2020-08-06 | 2.72 | 2.6 | 2.71 | 2.63 | 146000.0 | 2.63 |
2020-08-05 | 2.74 | 2.58 | 2.7 | 2.67 | 207500.0 | 2.67 |
2020-08-04 | 2.7 | 2.55 | 2.62 | 2.62 | 286900.0 | 2.62 |
2020-08-03 | 3.12 | 2.42 | 2.5 | 2.67 | 2297800.0 | 2.67 |
2020-07-31 | 2.53 | 2.4 | 2.51 | 2.48 | 265200.0 | 2.48 |
2020-07-30 | 2.57 | 2.35 | 2.37 | 2.5 | 440200.0 | 2.5 |
2020-07-29 | 2.4 | 2.32 | 2.35 | 2.39 | 170800.0 | 2.39 |
2020-07-28 | 2.46 | 2.3 | 2.42 | 2.33 | 418000.0 | 2.33 |
2020-07-27 | 2.52 | 2.41 | 2.5 | 2.44 | 148900.0 | 2.44 |
2020-07-24 | 2.5 | 2.37 | 2.45 | 2.47 | 135800.0 | 2.47 |
2020-07-23 | 2.66 | 2.43 | 2.49 | 2.45 | 386200.0 | 2.45 |
2020-07-22 | 2.64 | 2.47 | 2.59 | 2.48 | 313500.0 | 2.48 |
2020-07-21 | 2.75 | 2.45 | 2.46 | 2.5 | 1023200.0 | 2.5 |
2020-07-20 | 2.49 | 2.3 | 2.46 | 2.42 | 315900.0 | 2.42 |
2020-07-17 | 2.53 | 2.29 | 2.32 | 2.4 | 699200.0 | 2.4 |
2020-07-16 | 2.35 | 2.19 | 2.3 | 2.34 | 187900.0 | 2.34 |
2020-07-15 | 2.38 | 2.28 | 2.34 | 2.32 | 188700.0 | 2.32 |
2020-07-14 | 2.38 | 2.27 | 2.32 | 2.29 | 146600.0 | 2.29 |
2020-07-13 | 2.48 | 2.27 | 2.29 | 2.32 | 795700.0 | 2.32 |
2020-07-10 | 2.44 | 2.2 | 2.44 | 2.29 | 558700.0 | 2.29 |
2020-07-09 | 2.7 | 2.18 | 2.23 | 2.6 | 2702200.0 | 2.6 |
2020-07-08 | 2.27 | 2.19 | 2.22 | 2.23 | 178300.0 | 2.23 |
2020-07-07 | 2.28 | 2.18 | 2.22 | 2.24 | 114300.0 | 2.24 |
2020-07-06 | 2.33 | 2.16 | 2.24 | 2.29 | 182100.0 | 2.29 |
2020-07-02 | 2.29 | 2.1 | 2.27 | 2.2 | 189700.0 | 2.2 |
2020-07-01 | 2.6 | 2.18 | 2.18 | 2.26 | 1504600.0 | 2.26 |
2020-06-30 | 2.29 | 2.16 | 2.26 | 2.19 | 263900.0 | 2.19 |
2020-06-29 | 2.35 | 2.25 | 2.33 | 2.28 | 260000.0 | 2.28 |
2020-06-26 | 2.37 | 2.29 | 2.35 | 2.33 | 190800.0 | 2.33 |
2020-06-25 | 2.44 | 2.31 | 2.37 | 2.4 | 140400.0 | 2.4 |
2020-06-24 | 2.46 | 2.28 | 2.42 | 2.41 | 421100.0 | 2.41 |
2020-06-23 | 2.7 | 2.5 | 2.7 | 2.56 | 388100.0 | 2.56 |
2020-06-22 | 2.73 | 2.38 | 2.5 | 2.65 | 1397000.0 | 2.65 |
2020-06-19 | 2.44 | 2.32 | 2.43 | 2.35 | 209400.0 | 2.35 |
2020-06-18 | 2.49 | 2.36 | 2.37 | 2.43 | 243500.0 | 2.43 |
2020-06-17 | 2.47 | 2.37 | 2.45 | 2.43 | 181200.0 | 2.43 |
2020-06-16 | 2.53 | 2.4 | 2.47 | 2.45 | 159100.0 | 2.45 |
2020-06-15 | 2.5 | 2.26 | 2.34 | 2.47 | 258100.0 | 2.47 |
2020-06-12 | 2.59 | 2.37 | 2.58 | 2.48 | 336000.0 | 2.48 |
2020-06-11 | 2.64 | 2.46 | 2.6 | 2.5 | 460200.0 | 2.5 |
2020-06-10 | 2.92 | 2.61 | 2.75 | 2.7 | 1112000.0 | 2.7 |
2020-06-09 | 2.72 | 2.52 | 2.6 | 2.69 | 344200.0 | 2.69 |
2020-06-08 | 2.78 | 2.49 | 2.56 | 2.64 | 606700.0 | 2.64 |
2020-06-05 | 2.68 | 2.48 | 2.48 | 2.56 | 454200.0 | 2.56 |
2020-06-04 | 2.69 | 2.41 | 2.68 | 2.47 | 853600.0 | 2.47 |
2020-06-03 | 2.78 | 2.55 | 2.71 | 2.65 | 759100.0 | 2.65 |
2020-06-02 | 3.0 | 2.6 | 2.95 | 2.72 | 1436400.0 | 2.72 |
2020-06-01 | 2.97 | 2.78 | 2.92 | 2.9 | 2056500.0 | 2.9 |
2020-05-29 | 6.48 | 3.0 | 5.27 | 3.05 | 58684000.0 | 3.05 |
2020-05-28 | 2.37 | 2.16 | 2.26 | 2.24 | 182100.0 | 2.24 |
2020-05-27 | 2.46 | 2.21 | 2.42 | 2.35 | 169000.0 | 2.35 |
2020-05-26 | 2.8 | 2.25 | 2.32 | 2.39 | 1015200.0 | 2.39 |
2020-05-22 | 2.43 | 2.21 | 2.39 | 2.31 | 63300.0 | 2.31 |
2020-05-21 | 2.43 | 2.24 | 2.26 | 2.37 | 128200.0 | 2.37 |
2020-05-20 | 2.39 | 2.23 | 2.39 | 2.24 | 66100.0 | 2.24 |
2020-05-19 | 2.39 | 2.25 | 2.33 | 2.27 | 95500.0 | 2.27 |
2020-05-18 | 2.44 | 2.12 | 2.25 | 2.29 | 114900.0 | 2.29 |
2020-05-15 | 2.29 | 2.14 | 2.15 | 2.28 | 190900.0 | 2.28 |
2020-05-14 | 2.2 | 2.08 | 2.18 | 2.15 | 105200.0 | 2.15 |
2020-05-13 | 2.38 | 2.1 | 2.3 | 2.19 | 251200.0 | 2.19 |
2020-05-12 | 2.6 | 2.45 | 2.57 | 2.47 | 272400.0 | 2.47 |
2020-05-11 | 2.66 | 2.32 | 2.63 | 2.61 | 401200.0 | 2.61 |
2020-05-08 | 2.63 | 2.42 | 2.42 | 2.63 | 697900.0 | 2.63 |
2020-05-07 | 2.45 | 2.27 | 2.4 | 2.4 | 678000.0 | 2.4 |
2020-05-06 | 2.59 | 2.21 | 2.32 | 2.24 | 1987500.0 | 2.24 |
2020-05-05 | 2.24 | 1.98 | 2.03 | 2.19 | 803000.0 | 2.19 |
2020-05-04 | 2.17 | 1.91 | 1.98 | 2.0 | 1133900.0 | 2.0 |
2020-05-01 | 2.13 | 1.82 | 1.89 | 1.86 | 1279200.0 | 1.86 |
2020-04-30 | 1.92 | 1.8 | 1.87 | 1.91 | 100700.0 | 1.91 |
2020-04-29 | 1.98 | 1.78 | 1.83 | 1.89 | 238500.0 | 1.89 |
2020-04-28 | 2.02 | 1.76 | 1.9 | 1.82 | 1275300.0 | 1.82 |
2020-04-27 | 1.9 | 1.8 | 1.85 | 1.86 | 187600.0 | 1.86 |
2020-04-24 | 1.88 | 1.76 | 1.79 | 1.87 | 117900.0 | 1.87 |
2020-04-23 | 1.85 | 1.75 | 1.82 | 1.8 | 48600.0 | 1.8 |
2020-04-22 | 1.83 | 1.68 | 1.79 | 1.76 | 69100.0 | 1.76 |
2020-04-21 | 1.85 | 1.65 | 1.81 | 1.79 | 135100.0 | 1.79 |
2020-04-20 | 1.94 | 1.81 | 1.84 | 1.83 | 321700.0 | 1.83 |
2020-04-17 | 1.95 | 1.83 | 1.92 | 1.9 | 79200.0 | 1.9 |
2020-04-16 | 1.93 | 1.82 | 1.93 | 1.91 | 142700.0 | 1.91 |
2020-04-15 | 1.95 | 1.79 | 1.93 | 1.84 | 95300.0 | 1.84 |
2020-04-14 | 1.98 | 1.78 | 1.89 | 1.93 | 277200.0 | 1.93 |
2020-04-13 | 1.83 | 1.71 | 1.77 | 1.82 | 75200.0 | 1.82 |
2020-04-09 | 1.91 | 1.72 | 1.84 | 1.77 | 302000.0 | 1.77 |
2020-04-08 | 1.87 | 1.74 | 1.76 | 1.77 | 168600.0 | 1.77 |
2020-04-07 | 1.75 | 1.64 | 1.72 | 1.75 | 110500.0 | 1.75 |
2020-04-06 | 1.75 | 1.63 | 1.67 | 1.69 | 132700.0 | 1.69 |
2020-04-03 | 1.74 | 1.62 | 1.68 | 1.69 | 157800.0 | 1.69 |
2020-04-02 | 1.79 | 1.6 | 1.71 | 1.68 | 233500.0 | 1.68 |
2020-04-01 | 1.89 | 1.61 | 1.7 | 1.69 | 262300.0 | 1.69 |
2020-03-31 | 2.6 | 1.64 | 2.6 | 1.77 | 2560900.0 | 1.77 |
2020-03-30 | 2.24 | 2.04 | 2.04 | 2.21 | 76200.0 | 2.21 |
2020-03-27 | 2.39 | 2.02 | 2.39 | 2.1 | 69900.0 | 2.1 |
2020-03-26 | 2.5 | 2.21 | 2.29 | 2.32 | 149000.0 | 2.32 |
2020-03-25 | 2.39 | 2.15 | 2.23 | 2.3 | 102000.0 | 2.3 |
2020-03-24 | 2.33 | 2.1 | 2.2 | 2.11 | 70600.0 | 2.11 |
2020-03-23 | 2.28 | 2.05 | 2.24 | 2.18 | 62600.0 | 2.18 |
2020-03-20 | 2.29 | 2.1 | 2.1 | 2.16 | 63300.0 | 2.16 |
2020-03-19 | 2.24 | 2.02 | 2.03 | 2.11 | 40700.0 | 2.11 |
2020-03-18 | 2.3 | 2.01 | 2.3 | 2.02 | 96400.0 | 2.02 |
2020-03-17 | 2.4 | 2.15 | 2.4 | 2.35 | 198900.0 | 2.35 |
2020-03-16 | 2.62 | 2.1 | 2.5 | 2.2 | 446700.0 | 2.2 |
2020-03-13 | 2.38 | 2.01 | 2.21 | 2.02 | 283400.0 | 2.02 |
2020-03-12 | 2.41 | 2.11 | 2.26 | 2.15 | 415900.0 | 2.15 |
2020-03-11 | 3.66 | 2.62 | 3.41 | 2.77 | 5042400.0 | 2.77 |
2020-03-10 | 3.09 | 2.7 | 2.8 | 2.81 | 142900.0 | 2.81 |
2020-03-09 | 3.03 | 2.76 | 3.03 | 2.78 | 53100.0 | 2.78 |
2020-03-06 | 3.15 | 3.05 | 3.12 | 3.05 | 24100.0 | 3.05 |
2020-03-05 | 3.25 | 3.05 | 3.12 | 3.17 | 74200.0 | 3.17 |
2020-03-04 | 3.18 | 3.02 | 3.13 | 3.12 | 56800.0 | 3.12 |
2020-03-03 | 3.28 | 2.98 | 3.2 | 3.0 | 123400.0 | 3.0 |
2020-03-02 | 3.2 | 2.84 | 2.93 | 3.09 | 103000.0 | 3.09 |
2020-02-28 | 2.94 | 2.74 | 2.77 | 2.93 | 71700.0 | 2.93 |
2020-02-27 | 2.97 | 2.64 | 2.8 | 2.92 | 114200.0 | 2.92 |
2020-02-26 | 3.05 | 2.8 | 2.81 | 2.84 | 166000.0 | 2.84 |
2020-02-25 | 2.98 | 2.76 | 2.92 | 2.82 | 132800.0 | 2.82 |
2020-02-24 | 3.09 | 2.91 | 2.99 | 2.92 | 190400.0 | 2.92 |
2020-02-21 | 3.3 | 3.15 | 3.3 | 3.15 | 139900.0 | 3.15 |
2020-02-20 | 3.42 | 3.27 | 3.3 | 3.33 | 234100.0 | 3.33 |
2020-02-19 | 3.33 | 3.06 | 3.19 | 3.22 | 343100.0 | 3.22 |
2020-02-18 | 3.39 | 3.0 | 3.0 | 3.25 | 442100.0 | 3.25 |