Veru Inc. Common Stockのデータ
- Home
- Veru Inc. Common Stockの株価データ
Veru Inc. Common Stockの基本情報
| 名前 |
Veru Inc. Common Stock |
| ティッカー |
VERU |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Health Care |
Veru Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
21.65 |
19.04 |
20.45 |
19.82 |
4316000.0 |
19.82 |
| 2021-02-12 |
21.7 |
18.42 |
18.54 |
20.78 |
7226500.0 |
20.78 |
| 2021-02-11 |
19.49 |
16.5 |
18.48 |
18.83 |
5562300.0 |
18.83 |
| 2021-02-10 |
23.24 |
18.01 |
22.39 |
19.23 |
12834000.0 |
19.23 |
| 2021-02-09 |
24.57 |
14.65 |
15.2 |
19.27 |
44166700.0 |
19.27 |
| 2021-02-08 |
15.7 |
12.0 |
12.85 |
13.92 |
20600300.0 |
13.92 |
| 2021-02-05 |
12.47 |
10.71 |
12.47 |
10.9 |
9548400.0 |
10.9 |
| 2021-02-04 |
14.59 |
9.83 |
9.95 |
14.28 |
29677900.0 |
14.28 |
| 2021-02-03 |
9.99 |
9.42 |
9.75 |
9.89 |
1141000.0 |
9.89 |
| 2021-02-02 |
10.6 |
9.38 |
9.95 |
9.62 |
3111700.0 |
9.62 |
| 2021-02-01 |
9.87 |
8.63 |
8.95 |
9.64 |
2416800.0 |
9.64 |
| 2021-01-29 |
9.5 |
8.71 |
9.2 |
8.82 |
1456700.0 |
8.82 |
| 2021-01-28 |
9.68 |
8.8 |
9.37 |
9.2 |
1575800.0 |
9.2 |
| 2021-01-27 |
9.8 |
8.57 |
8.74 |
9.33 |
3420900.0 |
9.33 |
| 2021-01-26 |
9.08 |
8.45 |
8.75 |
8.96 |
1765200.0 |
8.96 |
| 2021-01-25 |
9.07 |
8.35 |
9.0 |
8.62 |
1793600.0 |
8.62 |
| 2021-01-22 |
9.18 |
8.76 |
8.84 |
9.02 |
1293700.0 |
9.02 |
| 2021-01-21 |
8.99 |
8.6 |
8.92 |
8.93 |
1138600.0 |
8.93 |
| 2021-01-20 |
9.22 |
8.81 |
8.89 |
8.93 |
1104900.0 |
8.93 |
| 2021-01-19 |
9.4 |
8.87 |
9.29 |
8.88 |
1286100.0 |
8.88 |
| 2021-01-15 |
9.75 |
8.5 |
9.75 |
8.9 |
3582800.0 |
8.9 |
| 2021-01-14 |
10.02 |
9.07 |
9.2 |
9.66 |
3458300.0 |
9.66 |
| 2021-01-13 |
9.53 |
9.11 |
9.46 |
9.2 |
1451000.0 |
9.2 |
| 2021-01-12 |
9.75 |
9.13 |
9.64 |
9.51 |
2392800.0 |
9.51 |
| 2021-01-11 |
10.3 |
9.36 |
9.45 |
9.76 |
2819900.0 |
9.76 |
| 2021-01-08 |
9.87 |
9.31 |
9.85 |
9.55 |
2223200.0 |
9.55 |
| 2021-01-07 |
9.74 |
9.16 |
9.51 |
9.7 |
3283900.0 |
9.7 |
| 2021-01-06 |
9.85 |
9.03 |
9.35 |
9.23 |
5271800.0 |
9.23 |
| 2021-01-05 |
9.7 |
7.77 |
7.92 |
9.49 |
11719000.0 |
9.49 |
| 2021-01-04 |
8.56 |
7.85 |
8.55 |
8.05 |
2846800.0 |
8.05 |
| 2020-12-31 |
8.75 |
8.45 |
8.63 |
8.65 |
2795700.0 |
8.65 |
| 2020-12-30 |
8.86 |
8.57 |
8.62 |
8.6 |
1496100.0 |
8.6 |
| 2020-12-29 |
9.04 |
8.47 |
9.01 |
8.61 |
2366800.0 |
8.61 |
| 2020-12-28 |
9.15 |
8.71 |
8.84 |
9.06 |
2412300.0 |
9.06 |
| 2020-12-24 |
9.15 |
8.65 |
9.15 |
8.67 |
1875300.0 |
8.67 |
| 2020-12-23 |
9.3 |
8.81 |
9.23 |
9.13 |
2907200.0 |
9.13 |
| 2020-12-22 |
9.47 |
8.88 |
9.12 |
9.29 |
3749300.0 |
9.29 |
| 2020-12-21 |
9.13 |
8.33 |
8.4 |
8.86 |
4772100.0 |
8.86 |
| 2020-12-18 |
9.23 |
8.61 |
8.98 |
8.81 |
7793500.0 |
8.81 |
| 2020-12-17 |
10.02 |
9.02 |
9.93 |
9.3 |
11618500.0 |
9.3 |
| 2020-12-16 |
11.16 |
9.33 |
9.66 |
9.99 |
45957300.0 |
9.99 |
| 2020-12-15 |
11.45 |
8.84 |
11.4 |
9.33 |
65282800.0 |
9.33 |
| 2020-12-14 |
10.83 |
8.51 |
9.87 |
9.7 |
134631800.0 |
9.7 |
| 2020-12-11 |
7.5 |
4.71 |
5.75 |
6.36 |
30216100.0 |
6.36 |
| 2020-12-10 |
7.86 |
4.34 |
4.83 |
5.97 |
52528400.0 |
5.97 |
| 2020-12-09 |
4.25 |
3.29 |
3.31 |
3.89 |
5033800.0 |
3.89 |
| 2020-12-08 |
3.36 |
3.21 |
3.36 |
3.25 |
553800.0 |
3.25 |
| 2020-12-07 |
3.4 |
3.29 |
3.3 |
3.35 |
350900.0 |
3.35 |
| 2020-12-04 |
3.33 |
3.22 |
3.3 |
3.3 |
277900.0 |
3.3 |
| 2020-12-03 |
3.33 |
3.14 |
3.2 |
3.28 |
597100.0 |
3.28 |
| 2020-12-02 |
3.1 |
2.95 |
3.03 |
3.08 |
312200.0 |
3.08 |
| 2020-12-01 |
3.07 |
2.97 |
3.03 |
3.03 |
150600.0 |
3.03 |
| 2020-11-30 |
3.09 |
3.0 |
3.08 |
3.04 |
237800.0 |
3.04 |
| 2020-11-27 |
3.08 |
2.95 |
3.05 |
3.08 |
131400.0 |
3.08 |
| 2020-11-25 |
3.06 |
2.95 |
2.99 |
3.02 |
174000.0 |
3.02 |
| 2020-11-24 |
3.16 |
2.94 |
3.14 |
2.99 |
398100.0 |
2.99 |
| 2020-11-23 |
3.12 |
3.01 |
3.06 |
3.1 |
258700.0 |
3.1 |
| 2020-11-20 |
3.05 |
2.83 |
2.85 |
3.04 |
303600.0 |
3.04 |
| 2020-11-19 |
2.91 |
2.8 |
2.85 |
2.87 |
202000.0 |
2.87 |
| 2020-11-18 |
2.91 |
2.78 |
2.83 |
2.85 |
581900.0 |
2.85 |
| 2020-11-17 |
2.87 |
2.64 |
2.75 |
2.81 |
548900.0 |
2.81 |
| 2020-11-16 |
2.79 |
2.7 |
2.78 |
2.74 |
201800.0 |
2.74 |
| 2020-11-13 |
2.79 |
2.69 |
2.76 |
2.75 |
295200.0 |
2.75 |
| 2020-11-12 |
2.87 |
2.67 |
2.76 |
2.74 |
425000.0 |
2.74 |
| 2020-11-11 |
2.87 |
2.53 |
2.55 |
2.79 |
1101600.0 |
2.79 |
| 2020-11-10 |
2.57 |
2.5 |
2.53 |
2.51 |
212700.0 |
2.51 |
| 2020-11-09 |
2.59 |
2.49 |
2.5 |
2.5 |
406900.0 |
2.5 |
| 2020-11-06 |
2.51 |
2.47 |
2.51 |
2.48 |
134400.0 |
2.48 |
| 2020-11-05 |
2.52 |
2.47 |
2.48 |
2.5 |
163700.0 |
2.5 |
| 2020-11-04 |
2.54 |
2.46 |
2.46 |
2.5 |
138400.0 |
2.5 |
| 2020-11-03 |
2.52 |
2.45 |
2.47 |
2.51 |
139700.0 |
2.51 |
| 2020-11-02 |
2.54 |
2.36 |
2.52 |
2.47 |
282100.0 |
2.47 |
| 2020-10-30 |
2.55 |
2.49 |
2.51 |
2.52 |
266000.0 |
2.52 |
| 2020-10-29 |
2.53 |
2.3 |
2.4 |
2.53 |
361500.0 |
2.53 |
| 2020-10-28 |
2.43 |
2.34 |
2.42 |
2.36 |
143900.0 |
2.36 |
| 2020-10-27 |
2.5 |
2.42 |
2.44 |
2.45 |
102100.0 |
2.45 |
| 2020-10-26 |
2.49 |
2.42 |
2.45 |
2.45 |
80700.0 |
2.45 |
| 2020-10-23 |
2.48 |
2.4 |
2.45 |
2.46 |
178800.0 |
2.46 |
| 2020-10-22 |
2.47 |
2.42 |
2.43 |
2.43 |
125200.0 |
2.43 |
| 2020-10-21 |
2.55 |
2.43 |
2.49 |
2.43 |
168400.0 |
2.43 |
| 2020-10-20 |
2.53 |
2.46 |
2.51 |
2.47 |
123000.0 |
2.47 |
| 2020-10-19 |
2.6 |
2.51 |
2.58 |
2.51 |
265500.0 |
2.51 |
| 2020-10-16 |
2.63 |
2.55 |
2.61 |
2.56 |
152000.0 |
2.56 |
| 2020-10-15 |
2.63 |
2.53 |
2.53 |
2.63 |
204700.0 |
2.63 |
| 2020-10-14 |
2.7 |
2.56 |
2.67 |
2.58 |
197200.0 |
2.58 |
| 2020-10-13 |
2.71 |
2.64 |
2.66 |
2.67 |
136500.0 |
2.67 |
| 2020-10-12 |
2.72 |
2.65 |
2.7 |
2.7 |
189800.0 |
2.7 |
| 2020-10-09 |
2.73 |
2.68 |
2.72 |
2.71 |
131100.0 |
2.71 |
| 2020-10-08 |
2.74 |
2.66 |
2.68 |
2.7 |
291500.0 |
2.7 |
| 2020-10-07 |
2.66 |
2.54 |
2.57 |
2.65 |
468800.0 |
2.65 |
| 2020-10-06 |
2.62 |
2.56 |
2.58 |
2.56 |
311300.0 |
2.56 |
| 2020-10-05 |
2.58 |
2.5 |
2.5 |
2.57 |
261900.0 |
2.57 |
| 2020-10-02 |
2.56 |
2.49 |
2.51 |
2.5 |
252100.0 |
2.5 |
| 2020-10-01 |
2.64 |
2.55 |
2.64 |
2.57 |
298100.0 |
2.57 |
| 2020-09-30 |
2.67 |
2.58 |
2.59 |
2.62 |
255800.0 |
2.62 |
| 2020-09-29 |
2.74 |
2.58 |
2.72 |
2.59 |
344100.0 |
2.59 |
| 2020-09-28 |
2.68 |
2.61 |
2.62 |
2.64 |
259500.0 |
2.64 |
| 2020-09-25 |
2.66 |
2.57 |
2.63 |
2.58 |
287600.0 |
2.58 |
| 2020-09-24 |
2.68 |
2.57 |
2.68 |
2.63 |
366000.0 |
2.63 |
| 2020-09-23 |
2.75 |
2.61 |
2.7 |
2.67 |
695100.0 |
2.67 |
| 2020-09-22 |
2.84 |
2.69 |
2.82 |
2.71 |
739500.0 |
2.71 |
| 2020-09-21 |
3.0 |
2.82 |
2.93 |
2.82 |
566900.0 |
2.82 |
| 2020-09-18 |
3.02 |
2.81 |
2.9 |
2.88 |
1549700.0 |
2.88 |
| 2020-09-17 |
2.92 |
2.71 |
2.73 |
2.88 |
485000.0 |
2.88 |
| 2020-09-16 |
2.86 |
2.74 |
2.79 |
2.76 |
361800.0 |
2.76 |
| 2020-09-15 |
2.84 |
2.74 |
2.78 |
2.76 |
230400.0 |
2.76 |
| 2020-09-14 |
2.8 |
2.68 |
2.74 |
2.78 |
209700.0 |
2.78 |
| 2020-09-11 |
2.83 |
2.66 |
2.83 |
2.73 |
300500.0 |
2.73 |
| 2020-09-10 |
2.87 |
2.72 |
2.78 |
2.8 |
317000.0 |
2.8 |
| 2020-09-09 |
2.8 |
2.63 |
2.67 |
2.76 |
341400.0 |
2.76 |
| 2020-09-08 |
2.69 |
2.61 |
2.68 |
2.62 |
318900.0 |
2.62 |
| 2020-09-04 |
2.8 |
2.61 |
2.8 |
2.69 |
394500.0 |
2.69 |
| 2020-09-03 |
2.81 |
2.59 |
2.64 |
2.79 |
532100.0 |
2.79 |
| 2020-09-02 |
2.67 |
2.57 |
2.64 |
2.66 |
325700.0 |
2.66 |
| 2020-09-01 |
2.79 |
2.65 |
2.79 |
2.67 |
274200.0 |
2.67 |
| 2020-08-31 |
2.82 |
2.67 |
2.74 |
2.77 |
493400.0 |
2.77 |
| 2020-08-28 |
2.74 |
2.67 |
2.73 |
2.72 |
422600.0 |
2.72 |
| 2020-08-27 |
2.78 |
2.66 |
2.75 |
2.69 |
467200.0 |
2.69 |
| 2020-08-26 |
2.81 |
2.7 |
2.71 |
2.74 |
354900.0 |
2.74 |
| 2020-08-25 |
2.71 |
2.61 |
2.66 |
2.7 |
243900.0 |
2.7 |
| 2020-08-24 |
2.75 |
2.56 |
2.73 |
2.65 |
603800.0 |
2.65 |
| 2020-08-21 |
2.79 |
2.72 |
2.77 |
2.77 |
454600.0 |
2.77 |
| 2020-08-20 |
2.82 |
2.7 |
2.76 |
2.79 |
303000.0 |
2.79 |
| 2020-08-19 |
2.81 |
2.67 |
2.7 |
2.79 |
597100.0 |
2.79 |
| 2020-08-18 |
2.75 |
2.66 |
2.73 |
2.7 |
489600.0 |
2.7 |
| 2020-08-17 |
2.81 |
2.61 |
2.77 |
2.75 |
662000.0 |
2.75 |
| 2020-08-14 |
2.89 |
2.62 |
2.71 |
2.68 |
1336600.0 |
2.68 |
| 2020-08-13 |
2.97 |
2.65 |
2.9 |
2.73 |
1112200.0 |
2.73 |
| 2020-08-12 |
3.1 |
3.01 |
3.05 |
3.03 |
464300.0 |
3.03 |
| 2020-08-11 |
3.14 |
3.0 |
3.1 |
3.04 |
566600.0 |
3.04 |
| 2020-08-10 |
3.17 |
3.05 |
3.1 |
3.15 |
464600.0 |
3.15 |
| 2020-08-07 |
3.08 |
2.98 |
3.07 |
3.06 |
440600.0 |
3.06 |
| 2020-08-06 |
3.2 |
3.05 |
3.2 |
3.09 |
603100.0 |
3.09 |
| 2020-08-05 |
3.21 |
3.07 |
3.1 |
3.19 |
613300.0 |
3.19 |
| 2020-08-04 |
3.22 |
3.0 |
3.05 |
3.14 |
2265300.0 |
3.14 |
| 2020-08-03 |
2.93 |
2.8 |
2.86 |
2.92 |
450900.0 |
2.92 |
| 2020-07-31 |
2.96 |
2.8 |
2.91 |
2.83 |
1012800.0 |
2.83 |
| 2020-07-30 |
2.98 |
2.76 |
2.81 |
2.93 |
761900.0 |
2.93 |
| 2020-07-29 |
2.97 |
2.81 |
2.96 |
2.86 |
780500.0 |
2.86 |
| 2020-07-28 |
3.0 |
2.92 |
2.98 |
2.99 |
442900.0 |
2.99 |
| 2020-07-27 |
3.16 |
2.85 |
3.1 |
2.98 |
1251300.0 |
2.98 |
| 2020-07-24 |
3.17 |
2.96 |
3.07 |
3.05 |
1119900.0 |
3.05 |
| 2020-07-23 |
3.34 |
3.02 |
3.34 |
3.1 |
1785200.0 |
3.1 |
| 2020-07-22 |
3.2 |
3.05 |
3.19 |
3.13 |
973400.0 |
3.13 |
| 2020-07-21 |
3.36 |
3.16 |
3.35 |
3.19 |
942300.0 |
3.19 |
| 2020-07-20 |
3.47 |
3.12 |
3.23 |
3.34 |
1529100.0 |
3.34 |
| 2020-07-17 |
3.38 |
3.15 |
3.25 |
3.22 |
1028000.0 |
3.22 |
| 2020-07-16 |
3.39 |
3.13 |
3.23 |
3.25 |
1343400.0 |
3.25 |
| 2020-07-15 |
3.19 |
2.92 |
2.98 |
3.13 |
1989300.0 |
3.13 |
| 2020-07-14 |
2.98 |
2.89 |
2.9 |
2.95 |
449900.0 |
2.95 |
| 2020-07-13 |
3.1 |
2.88 |
3.07 |
2.91 |
485300.0 |
2.91 |
| 2020-07-10 |
3.1 |
2.98 |
3.07 |
3.06 |
422900.0 |
3.06 |
| 2020-07-09 |
3.19 |
3.03 |
3.18 |
3.08 |
408100.0 |
3.08 |
| 2020-07-08 |
3.21 |
3.07 |
3.19 |
3.19 |
519700.0 |
3.19 |
| 2020-07-07 |
3.31 |
3.13 |
3.26 |
3.19 |
518600.0 |
3.19 |
| 2020-07-06 |
3.35 |
3.25 |
3.34 |
3.26 |
548100.0 |
3.26 |
| 2020-07-02 |
3.38 |
3.23 |
3.37 |
3.36 |
455100.0 |
3.36 |
| 2020-07-01 |
3.41 |
3.22 |
3.4 |
3.36 |
657900.0 |
3.36 |
| 2020-06-30 |
3.51 |
3.25 |
3.47 |
3.34 |
976900.0 |
3.34 |
| 2020-06-29 |
3.79 |
3.28 |
3.42 |
3.43 |
1804200.0 |
3.43 |
| 2020-06-26 |
3.5 |
3.05 |
3.5 |
3.21 |
6485700.0 |
3.21 |
| 2020-06-25 |
3.53 |
3.28 |
3.4 |
3.42 |
613200.0 |
3.42 |
| 2020-06-24 |
3.44 |
3.22 |
3.22 |
3.41 |
917700.0 |
3.41 |
| 2020-06-23 |
3.48 |
3.19 |
3.44 |
3.19 |
637200.0 |
3.19 |
| 2020-06-22 |
3.53 |
3.4 |
3.52 |
3.43 |
534500.0 |
3.43 |
| 2020-06-19 |
3.57 |
3.35 |
3.47 |
3.46 |
1441500.0 |
3.46 |
| 2020-06-18 |
3.53 |
3.2 |
3.33 |
3.26 |
819900.0 |
3.26 |
| 2020-06-17 |
3.46 |
3.31 |
3.39 |
3.34 |
454700.0 |
3.34 |
| 2020-06-16 |
3.64 |
3.37 |
3.64 |
3.4 |
641900.0 |
3.4 |
| 2020-06-15 |
3.64 |
3.32 |
3.37 |
3.56 |
858900.0 |
3.56 |
| 2020-06-12 |
3.51 |
3.27 |
3.27 |
3.34 |
661800.0 |
3.34 |
| 2020-06-11 |
3.49 |
3.2 |
3.49 |
3.2 |
325700.0 |
3.2 |
| 2020-06-10 |
3.62 |
3.33 |
3.34 |
3.57 |
587400.0 |
3.57 |
| 2020-06-09 |
3.47 |
3.32 |
3.37 |
3.34 |
424900.0 |
3.34 |
| 2020-06-08 |
3.59 |
3.35 |
3.55 |
3.39 |
277100.0 |
3.39 |
| 2020-06-05 |
3.54 |
3.32 |
3.37 |
3.53 |
350900.0 |
3.53 |
| 2020-06-04 |
3.55 |
3.33 |
3.41 |
3.37 |
336900.0 |
3.37 |
| 2020-06-03 |
3.61 |
3.4 |
3.61 |
3.44 |
420900.0 |
3.44 |
| 2020-06-02 |
3.7 |
3.55 |
3.64 |
3.59 |
320700.0 |
3.59 |
| 2020-06-01 |
3.76 |
3.63 |
3.74 |
3.63 |
386700.0 |
3.63 |
| 2020-05-29 |
3.84 |
3.65 |
3.81 |
3.73 |
304600.0 |
3.73 |
| 2020-05-28 |
3.84 |
3.65 |
3.66 |
3.74 |
677700.0 |
3.74 |
| 2020-05-27 |
3.72 |
3.47 |
3.62 |
3.65 |
616700.0 |
3.65 |
| 2020-05-26 |
3.8 |
3.57 |
3.76 |
3.63 |
433200.0 |
3.63 |
| 2020-05-22 |
3.7 |
3.52 |
3.69 |
3.64 |
423300.0 |
3.64 |
| 2020-05-21 |
3.9 |
3.67 |
3.72 |
3.69 |
202600.0 |
3.69 |
| 2020-05-20 |
3.85 |
3.61 |
3.85 |
3.72 |
288000.0 |
3.72 |
| 2020-05-19 |
3.95 |
3.8 |
3.89 |
3.8 |
281000.0 |
3.8 |
| 2020-05-18 |
4.02 |
3.87 |
3.97 |
3.9 |
347600.0 |
3.9 |
| 2020-05-15 |
4.04 |
3.91 |
4.04 |
3.97 |
325100.0 |
3.97 |
| 2020-05-14 |
4.27 |
3.94 |
4.0 |
4.02 |
678100.0 |
4.02 |
| 2020-05-13 |
4.36 |
3.51 |
3.51 |
3.97 |
1938300.0 |
3.97 |
| 2020-05-12 |
4.09 |
3.5 |
3.8 |
3.53 |
2076600.0 |
3.53 |
| 2020-05-11 |
3.93 |
3.7 |
3.83 |
3.76 |
291800.0 |
3.76 |
| 2020-05-08 |
3.92 |
3.76 |
3.88 |
3.83 |
244800.0 |
3.83 |
| 2020-05-07 |
3.9 |
3.72 |
3.9 |
3.79 |
220700.0 |
3.79 |
| 2020-05-06 |
4.0 |
3.52 |
3.99 |
3.89 |
402600.0 |
3.89 |
| 2020-05-05 |
4.02 |
3.4 |
3.54 |
3.9 |
1081600.0 |
3.9 |
| 2020-05-04 |
3.37 |
3.18 |
3.2 |
3.36 |
210900.0 |
3.36 |
| 2020-05-01 |
3.26 |
3.16 |
3.21 |
3.23 |
155600.0 |
3.23 |
| 2020-04-30 |
3.25 |
3.13 |
3.19 |
3.23 |
191300.0 |
3.23 |
| 2020-04-29 |
3.28 |
3.15 |
3.28 |
3.2 |
290600.0 |
3.2 |
| 2020-04-28 |
3.35 |
3.2 |
3.29 |
3.26 |
355900.0 |
3.26 |
| 2020-04-27 |
3.44 |
3.21 |
3.35 |
3.23 |
475700.0 |
3.23 |
| 2020-04-24 |
3.39 |
3.31 |
3.35 |
3.33 |
275300.0 |
3.33 |
| 2020-04-23 |
3.44 |
3.29 |
3.35 |
3.34 |
329700.0 |
3.34 |
| 2020-04-22 |
3.42 |
3.23 |
3.25 |
3.37 |
128500.0 |
3.37 |
| 2020-04-21 |
3.23 |
3.1 |
3.19 |
3.22 |
72800.0 |
3.22 |
| 2020-04-20 |
3.33 |
3.09 |
3.17 |
3.24 |
136100.0 |
3.24 |
| 2020-04-17 |
3.24 |
3.14 |
3.24 |
3.2 |
179100.0 |
3.2 |
| 2020-04-16 |
3.21 |
3.02 |
3.12 |
3.14 |
174000.0 |
3.14 |
| 2020-04-15 |
3.17 |
3.03 |
3.17 |
3.12 |
218900.0 |
3.12 |
| 2020-04-14 |
3.39 |
3.16 |
3.31 |
3.18 |
205200.0 |
3.18 |
| 2020-04-13 |
3.4 |
3.15 |
3.35 |
3.25 |
189800.0 |
3.25 |
| 2020-04-09 |
3.48 |
3.23 |
3.31 |
3.33 |
216100.0 |
3.33 |
| 2020-04-08 |
3.27 |
3.04 |
3.04 |
3.25 |
220400.0 |
3.25 |
| 2020-04-07 |
3.2 |
3.01 |
3.18 |
3.04 |
167000.0 |
3.04 |
| 2020-04-06 |
3.15 |
3.04 |
3.11 |
3.12 |
173700.0 |
3.12 |
| 2020-04-03 |
3.09 |
2.89 |
3.04 |
3.01 |
647800.0 |
3.01 |
| 2020-04-02 |
3.16 |
3.03 |
3.07 |
3.08 |
138500.0 |
3.08 |
| 2020-04-01 |
3.19 |
3.04 |
3.17 |
3.1 |
230000.0 |
3.1 |
| 2020-03-31 |
3.29 |
3.16 |
3.27 |
3.27 |
136300.0 |
3.27 |
| 2020-03-30 |
3.35 |
3.21 |
3.26 |
3.27 |
154700.0 |
3.27 |
| 2020-03-27 |
3.32 |
3.06 |
3.12 |
3.28 |
154800.0 |
3.28 |
| 2020-03-26 |
3.4 |
3.0 |
3.3 |
3.21 |
339300.0 |
3.21 |
| 2020-03-25 |
3.36 |
3.04 |
3.14 |
3.26 |
177500.0 |
3.26 |
| 2020-03-24 |
3.22 |
2.89 |
2.92 |
3.13 |
213600.0 |
3.13 |
| 2020-03-23 |
2.91 |
2.58 |
2.61 |
2.79 |
223500.0 |
2.79 |
| 2020-03-20 |
2.83 |
2.6 |
2.7 |
2.64 |
231600.0 |
2.64 |
| 2020-03-19 |
2.75 |
2.35 |
2.57 |
2.64 |
300700.0 |
2.64 |
| 2020-03-18 |
2.75 |
2.5 |
2.65 |
2.61 |
243300.0 |
2.61 |
| 2020-03-17 |
2.78 |
2.46 |
2.63 |
2.77 |
265800.0 |
2.77 |
| 2020-03-16 |
2.76 |
2.49 |
2.76 |
2.58 |
409900.0 |
2.58 |
| 2020-03-13 |
3.01 |
2.77 |
2.93 |
2.99 |
260100.0 |
2.99 |
| 2020-03-12 |
3.06 |
2.66 |
2.95 |
2.77 |
599600.0 |
2.77 |
| 2020-03-11 |
3.61 |
3.03 |
3.44 |
3.2 |
728800.0 |
3.2 |
| 2020-03-10 |
3.75 |
3.36 |
3.65 |
3.48 |
480500.0 |
3.48 |
| 2020-03-09 |
3.78 |
3.18 |
3.66 |
3.52 |
267000.0 |
3.52 |
| 2020-03-06 |
3.98 |
3.7 |
3.85 |
3.81 |
311500.0 |
3.81 |
| 2020-03-05 |
4.09 |
3.91 |
4.07 |
3.91 |
215700.0 |
3.91 |
| 2020-03-04 |
4.18 |
3.92 |
3.98 |
4.12 |
424100.0 |
4.12 |
| 2020-03-03 |
4.24 |
3.92 |
4.11 |
3.92 |
340700.0 |
3.92 |
| 2020-03-02 |
4.36 |
4.09 |
4.15 |
4.11 |
270200.0 |
4.11 |
| 2020-02-28 |
4.4 |
4.08 |
4.16 |
4.13 |
422300.0 |
4.13 |
| 2020-02-27 |
4.42 |
4.08 |
4.25 |
4.26 |
428900.0 |
4.26 |
| 2020-02-26 |
4.47 |
4.2 |
4.21 |
4.25 |
263800.0 |
4.25 |
| 2020-02-25 |
4.58 |
4.23 |
4.32 |
4.26 |
407300.0 |
4.26 |
| 2020-02-24 |
4.5 |
4.06 |
4.25 |
4.31 |
351900.0 |
4.31 |
| 2020-02-21 |
4.7 |
4.45 |
4.62 |
4.54 |
458800.0 |
4.54 |
| 2020-02-20 |
4.68 |
4.25 |
4.25 |
4.58 |
490600.0 |
4.58 |
| 2020-02-19 |
4.44 |
4.11 |
4.39 |
4.23 |
307400.0 |
4.23 |
| 2020-02-18 |
4.5 |
3.93 |
4.22 |
4.39 |
427300.0 |
4.39 |