名前 | Anixa Biosciences Inc. Common Stock |
ティッカー | ANIX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.5 | 5.27 | 5.36 | 5.48 | 279100.0 | 5.48 |
2021-02-12 | 5.4 | 5.03 | 5.27 | 5.25 | 163900.0 | 5.25 |
2021-02-11 | 5.36 | 5.12 | 5.32 | 5.31 | 157300.0 | 5.31 |
2021-02-10 | 5.49 | 4.87 | 5.49 | 5.3 | 283700.0 | 5.3 |
2021-02-09 | 5.52 | 5.14 | 5.28 | 5.34 | 508000.0 | 5.34 |
2021-02-08 | 5.63 | 4.52 | 4.6 | 5.3 | 997500.0 | 5.3 |
2021-02-05 | 4.68 | 4.36 | 4.56 | 4.52 | 150800.0 | 4.52 |
2021-02-04 | 4.7 | 4.48 | 4.48 | 4.53 | 346600.0 | 4.53 |
2021-02-03 | 4.68 | 4.19 | 4.26 | 4.67 | 478000.0 | 4.67 |
2021-02-02 | 4.2 | 3.9 | 4.1 | 4.19 | 277700.0 | 4.19 |
2021-02-01 | 4.15 | 3.8 | 3.95 | 4.11 | 754700.0 | 4.11 |
2021-01-29 | 3.91 | 3.6 | 3.67 | 3.65 | 243900.0 | 3.65 |
2021-01-28 | 4.06 | 3.43 | 3.73 | 3.6 | 583900.0 | 3.6 |
2021-01-27 | 4.01 | 3.72 | 3.85 | 3.88 | 305700.0 | 3.88 |
2021-01-26 | 4.43 | 3.92 | 4.25 | 3.93 | 647400.0 | 3.93 |
2021-01-25 | 4.34 | 4.04 | 4.21 | 4.23 | 510800.0 | 4.23 |
2021-01-22 | 4.43 | 4.18 | 4.43 | 4.21 | 465100.0 | 4.21 |
2021-01-21 | 4.58 | 4.07 | 4.21 | 4.43 | 681200.0 | 4.43 |
2021-01-20 | 4.52 | 4.0 | 4.44 | 4.19 | 322700.0 | 4.19 |
2021-01-19 | 4.57 | 4.14 | 4.56 | 4.38 | 399800.0 | 4.38 |
2021-01-15 | 4.58 | 4.25 | 4.43 | 4.45 | 469800.0 | 4.45 |
2021-01-14 | 4.48 | 3.95 | 4.01 | 4.38 | 769000.0 | 4.38 |
2021-01-13 | 3.9 | 3.71 | 3.82 | 3.87 | 273100.0 | 3.87 |
2021-01-12 | 3.95 | 3.55 | 3.69 | 3.81 | 440400.0 | 3.81 |
2021-01-11 | 3.92 | 3.56 | 3.83 | 3.65 | 340200.0 | 3.65 |
2021-01-08 | 3.96 | 3.55 | 3.73 | 3.91 | 400800.0 | 3.91 |
2021-01-07 | 3.71 | 3.33 | 3.45 | 3.7 | 307600.0 | 3.7 |
2021-01-06 | 3.55 | 3.36 | 3.42 | 3.36 | 230100.0 | 3.36 |
2021-01-05 | 3.5 | 3.27 | 3.28 | 3.42 | 423000.0 | 3.42 |
2021-01-04 | 3.32 | 3.02 | 3.13 | 3.27 | 272400.0 | 3.27 |
2020-12-31 | 3.23 | 2.98 | 3.22 | 3.07 | 281100.0 | 3.07 |
2020-12-30 | 3.32 | 2.88 | 2.94 | 3.19 | 1148200.0 | 3.19 |
2020-12-29 | 2.94 | 2.76 | 2.94 | 2.92 | 552000.0 | 2.92 |
2020-12-28 | 2.87 | 2.69 | 2.81 | 2.87 | 609200.0 | 2.87 |
2020-12-24 | 2.9 | 2.76 | 2.9 | 2.85 | 168100.0 | 2.85 |
2020-12-23 | 2.89 | 2.65 | 2.89 | 2.83 | 917300.0 | 2.83 |
2020-12-22 | 3.08 | 2.71 | 3.0 | 2.8 | 1732200.0 | 2.8 |
2020-12-21 | 3.22 | 2.71 | 3.15 | 2.75 | 1542700.0 | 2.75 |
2020-12-18 | 2.79 | 2.64 | 2.64 | 2.79 | 195800.0 | 2.79 |
2020-12-17 | 2.77 | 2.62 | 2.66 | 2.71 | 256900.0 | 2.71 |
2020-12-16 | 2.84 | 2.49 | 2.84 | 2.64 | 439800.0 | 2.64 |
2020-12-15 | 2.81 | 2.63 | 2.66 | 2.79 | 344100.0 | 2.79 |
2020-12-14 | 3.64 | 2.63 | 3.64 | 2.63 | 2948500.0 | 2.63 |
2020-12-11 | 3.2 | 2.79 | 3.05 | 2.99 | 999300.0 | 2.99 |
2020-12-10 | 5.4 | 2.85 | 2.85 | 3.14 | 16876100.0 | 3.14 |
2020-12-09 | 3.05 | 2.71 | 3.05 | 2.89 | 164100.0 | 2.89 |
2020-12-08 | 3.09 | 2.86 | 2.86 | 3.03 | 172100.0 | 3.03 |
2020-12-07 | 2.95 | 2.81 | 2.88 | 2.86 | 82500.0 | 2.86 |
2020-12-04 | 2.96 | 2.72 | 2.85 | 2.89 | 176500.0 | 2.89 |
2020-12-03 | 2.9 | 2.73 | 2.9 | 2.81 | 88600.0 | 2.81 |
2020-12-02 | 2.95 | 2.85 | 2.91 | 2.91 | 86800.0 | 2.91 |
2020-12-01 | 2.95 | 2.64 | 2.75 | 2.87 | 226800.0 | 2.87 |
2020-11-30 | 2.91 | 2.51 | 2.89 | 2.64 | 270500.0 | 2.64 |
2020-11-27 | 2.79 | 2.28 | 2.28 | 2.78 | 324100.0 | 2.78 |
2020-11-25 | 2.35 | 2.03 | 2.05 | 2.28 | 342400.0 | 2.28 |
2020-11-24 | 2.22 | 1.96 | 2.22 | 2.04 | 268500.0 | 2.04 |
2020-11-23 | 2.38 | 2.12 | 2.33 | 2.17 | 205900.0 | 2.17 |
2020-11-20 | 2.25 | 2.02 | 2.19 | 2.21 | 122700.0 | 2.21 |
2020-11-19 | 2.2 | 2.09 | 2.19 | 2.18 | 76600.0 | 2.18 |
2020-11-18 | 2.26 | 2.13 | 2.18 | 2.17 | 66600.0 | 2.17 |
2020-11-17 | 2.21 | 2.09 | 2.11 | 2.14 | 75600.0 | 2.14 |
2020-11-16 | 2.22 | 2.09 | 2.16 | 2.11 | 81600.0 | 2.11 |
2020-11-13 | 2.19 | 2.09 | 2.13 | 2.17 | 49000.0 | 2.17 |
2020-11-12 | 2.14 | 2.02 | 2.02 | 2.11 | 38700.0 | 2.11 |
2020-11-11 | 2.06 | 1.99 | 2.04 | 2.06 | 32100.0 | 2.06 |
2020-11-10 | 2.18 | 1.92 | 1.96 | 2.01 | 177500.0 | 2.01 |
2020-11-09 | 2.08 | 1.91 | 2.03 | 1.94 | 117300.0 | 1.94 |
2020-11-06 | 2.12 | 2.01 | 2.02 | 2.04 | 83100.0 | 2.04 |
2020-11-05 | 2.05 | 1.97 | 1.99 | 2.02 | 58900.0 | 2.02 |
2020-11-04 | 2.12 | 1.96 | 2.12 | 1.99 | 78000.0 | 1.99 |
2020-11-03 | 2.19 | 1.95 | 2.16 | 1.96 | 207200.0 | 1.96 |
2020-11-02 | 2.24 | 2.09 | 2.09 | 2.16 | 94400.0 | 2.16 |
2020-10-30 | 2.19 | 2.03 | 2.08 | 2.06 | 154100.0 | 2.06 |
2020-10-29 | 2.14 | 2.0 | 2.0 | 2.09 | 96500.0 | 2.09 |
2020-10-28 | 2.18 | 1.97 | 2.15 | 2.02 | 366300.0 | 2.02 |
2020-10-27 | 2.33 | 2.16 | 2.18 | 2.2 | 141100.0 | 2.2 |
2020-10-26 | 2.26 | 2.16 | 2.22 | 2.18 | 57000.0 | 2.18 |
2020-10-23 | 2.4 | 2.22 | 2.38 | 2.26 | 167400.0 | 2.26 |
2020-10-22 | 2.49 | 2.36 | 2.36 | 2.39 | 260000.0 | 2.39 |
2020-10-21 | 2.51 | 2.24 | 2.24 | 2.39 | 239100.0 | 2.39 |
2020-10-20 | 2.5 | 2.28 | 2.45 | 2.34 | 98400.0 | 2.34 |
2020-10-19 | 2.64 | 2.35 | 2.64 | 2.38 | 168100.0 | 2.38 |
2020-10-16 | 2.77 | 2.61 | 2.66 | 2.64 | 126200.0 | 2.64 |
2020-10-15 | 2.84 | 2.64 | 2.7 | 2.66 | 141400.0 | 2.66 |
2020-10-14 | 3.05 | 2.67 | 2.7 | 2.81 | 424000.0 | 2.81 |
2020-10-13 | 2.7 | 2.57 | 2.62 | 2.66 | 87400.0 | 2.66 |
2020-10-12 | 2.78 | 2.6 | 2.65 | 2.6 | 134100.0 | 2.6 |
2020-10-09 | 2.67 | 2.56 | 2.64 | 2.65 | 118000.0 | 2.65 |
2020-10-08 | 2.71 | 2.6 | 2.62 | 2.63 | 117700.0 | 2.63 |
2020-10-07 | 2.71 | 2.6 | 2.65 | 2.62 | 124400.0 | 2.62 |
2020-10-06 | 2.71 | 2.6 | 2.66 | 2.61 | 136300.0 | 2.61 |
2020-10-05 | 2.78 | 2.64 | 2.78 | 2.64 | 139500.0 | 2.64 |
2020-10-02 | 2.88 | 2.6 | 2.74 | 2.6 | 433600.0 | 2.6 |
2020-10-01 | 2.98 | 2.5 | 2.51 | 2.97 | 1155800.0 | 2.97 |
2020-09-30 | 2.62 | 2.36 | 2.51 | 2.43 | 175100.0 | 2.43 |
2020-09-29 | 2.66 | 2.5 | 2.5 | 2.56 | 283700.0 | 2.56 |
2020-09-28 | 2.6 | 2.5 | 2.52 | 2.53 | 94500.0 | 2.53 |
2020-09-25 | 2.54 | 2.29 | 2.33 | 2.49 | 173800.0 | 2.49 |
2020-09-24 | 2.39 | 2.25 | 2.37 | 2.3 | 92500.0 | 2.3 |
2020-09-23 | 2.64 | 2.37 | 2.64 | 2.38 | 206900.0 | 2.38 |
2020-09-22 | 2.66 | 2.37 | 2.5 | 2.59 | 206400.0 | 2.59 |
2020-09-21 | 2.6 | 2.45 | 2.58 | 2.46 | 143600.0 | 2.46 |
2020-09-18 | 2.71 | 2.3 | 2.36 | 2.58 | 475200.0 | 2.58 |
2020-09-17 | 2.4 | 2.27 | 2.3 | 2.37 | 129600.0 | 2.37 |
2020-09-16 | 2.38 | 2.26 | 2.28 | 2.33 | 185300.0 | 2.33 |
2020-09-15 | 2.41 | 2.2 | 2.4 | 2.31 | 316900.0 | 2.31 |
2020-09-14 | 2.38 | 2.08 | 2.08 | 2.37 | 397600.0 | 2.37 |
2020-09-11 | 2.19 | 1.95 | 1.95 | 2.08 | 505600.0 | 2.08 |
2020-09-10 | 2.04 | 1.88 | 1.89 | 1.99 | 143300.0 | 1.99 |
2020-09-09 | 2.01 | 1.86 | 1.91 | 1.86 | 118400.0 | 1.86 |
2020-09-08 | 1.94 | 1.75 | 1.75 | 1.9 | 177500.0 | 1.9 |
2020-09-04 | 1.88 | 1.74 | 1.84 | 1.79 | 195100.0 | 1.79 |
2020-09-03 | 1.91 | 1.76 | 1.91 | 1.83 | 196100.0 | 1.83 |
2020-09-02 | 1.96 | 1.81 | 1.96 | 1.89 | 142900.0 | 1.89 |
2020-09-01 | 2.02 | 1.9 | 2.02 | 1.93 | 93100.0 | 1.93 |
2020-08-31 | 2.01 | 1.9 | 1.94 | 1.98 | 194700.0 | 1.98 |
2020-08-28 | 1.98 | 1.89 | 1.92 | 1.91 | 173200.0 | 1.91 |
2020-08-27 | 2.02 | 1.87 | 1.97 | 1.93 | 400800.0 | 1.93 |
2020-08-26 | 2.05 | 1.86 | 1.9 | 1.96 | 456300.0 | 1.96 |
2020-08-25 | 2.36 | 1.7 | 2.31 | 1.88 | 2504700.0 | 1.88 |
2020-08-24 | 2.43 | 2.27 | 2.4 | 2.34 | 127100.0 | 2.34 |
2020-08-21 | 2.56 | 2.35 | 2.5 | 2.36 | 191700.0 | 2.36 |
2020-08-20 | 2.58 | 2.45 | 2.57 | 2.5 | 136700.0 | 2.5 |
2020-08-19 | 2.72 | 2.52 | 2.71 | 2.54 | 156600.0 | 2.54 |
2020-08-18 | 2.81 | 2.6 | 2.81 | 2.65 | 163800.0 | 2.65 |
2020-08-17 | 2.82 | 2.6 | 2.68 | 2.82 | 197800.0 | 2.82 |
2020-08-14 | 2.73 | 2.62 | 2.73 | 2.68 | 118800.0 | 2.68 |
2020-08-13 | 2.73 | 2.59 | 2.64 | 2.68 | 203300.0 | 2.68 |
2020-08-12 | 2.8 | 2.62 | 2.8 | 2.64 | 161300.0 | 2.64 |
2020-08-11 | 2.95 | 2.76 | 2.95 | 2.78 | 229800.0 | 2.78 |
2020-08-10 | 2.97 | 2.74 | 2.77 | 2.96 | 227000.0 | 2.96 |
2020-08-07 | 2.87 | 2.77 | 2.82 | 2.8 | 61600.0 | 2.8 |
2020-08-06 | 2.9 | 2.79 | 2.88 | 2.86 | 99800.0 | 2.86 |
2020-08-05 | 2.95 | 2.88 | 2.95 | 2.9 | 148000.0 | 2.9 |
2020-08-04 | 3.02 | 2.72 | 2.79 | 2.88 | 529800.0 | 2.88 |
2020-08-03 | 2.9 | 2.73 | 2.78 | 2.8 | 317500.0 | 2.8 |
2020-07-31 | 2.89 | 2.74 | 2.82 | 2.78 | 145800.0 | 2.78 |
2020-07-30 | 2.94 | 2.58 | 2.68 | 2.85 | 467600.0 | 2.85 |
2020-07-29 | 2.89 | 2.67 | 2.8 | 2.67 | 405300.0 | 2.67 |
2020-07-28 | 3.08 | 2.8 | 3.05 | 2.84 | 523000.0 | 2.84 |
2020-07-27 | 3.03 | 2.86 | 2.89 | 2.9 | 118100.0 | 2.9 |
2020-07-24 | 2.96 | 2.86 | 2.86 | 2.89 | 126700.0 | 2.89 |
2020-07-23 | 3.08 | 2.85 | 3.0 | 2.86 | 222000.0 | 2.86 |
2020-07-22 | 3.13 | 3.01 | 3.06 | 3.05 | 299100.0 | 3.05 |
2020-07-21 | 3.16 | 3.0 | 3.12 | 3.07 | 276600.0 | 3.07 |
2020-07-20 | 3.14 | 2.97 | 3.1 | 3.13 | 204300.0 | 3.13 |
2020-07-17 | 3.15 | 2.96 | 3.01 | 3.1 | 248800.0 | 3.1 |
2020-07-16 | 3.08 | 2.86 | 2.89 | 2.99 | 170100.0 | 2.99 |
2020-07-15 | 2.98 | 2.77 | 2.81 | 2.9 | 185300.0 | 2.9 |
2020-07-14 | 3.05 | 2.65 | 3.0 | 2.81 | 292400.0 | 2.81 |
2020-07-13 | 3.31 | 2.99 | 3.3 | 3.01 | 457500.0 | 3.01 |
2020-07-10 | 3.52 | 3.1 | 3.3 | 3.3 | 2868100.0 | 3.3 |
2020-07-09 | 3.01 | 2.85 | 2.93 | 2.92 | 174200.0 | 2.92 |
2020-07-08 | 3.05 | 2.92 | 2.97 | 2.95 | 109500.0 | 2.95 |
2020-07-07 | 3.15 | 2.92 | 3.06 | 2.99 | 280100.0 | 2.99 |
2020-07-06 | 3.17 | 2.9 | 3.02 | 3.06 | 597300.0 | 3.06 |
2020-07-02 | 3.21 | 2.99 | 3.01 | 3.18 | 310600.0 | 3.18 |
2020-07-01 | 3.3 | 2.87 | 3.1 | 2.98 | 300300.0 | 2.98 |
2020-06-30 | 3.84 | 2.82 | 2.83 | 3.06 | 818300.0 | 3.06 |
2020-06-29 | 3.2 | 2.66 | 2.75 | 2.92 | 506700.0 | 2.92 |
2020-06-26 | 2.8 | 2.4 | 2.49 | 2.69 | 331200.0 | 2.69 |
2020-06-25 | 2.67 | 2.31 | 2.31 | 2.5 | 303600.0 | 2.5 |
2020-06-24 | 2.45 | 2.23 | 2.33 | 2.3 | 192900.0 | 2.3 |
2020-06-23 | 2.36 | 2.27 | 2.34 | 2.33 | 102100.0 | 2.33 |
2020-06-22 | 2.4 | 2.31 | 2.38 | 2.35 | 106300.0 | 2.35 |
2020-06-19 | 2.46 | 2.32 | 2.44 | 2.4 | 177000.0 | 2.4 |
2020-06-18 | 2.5 | 2.35 | 2.42 | 2.39 | 230100.0 | 2.39 |
2020-06-17 | 2.61 | 2.27 | 2.6 | 2.37 | 475600.0 | 2.37 |
2020-06-16 | 2.81 | 2.19 | 2.32 | 2.55 | 1090600.0 | 2.55 |
2020-06-15 | 2.28 | 2.04 | 2.11 | 2.21 | 256000.0 | 2.21 |
2020-06-12 | 2.39 | 1.88 | 1.89 | 2.27 | 734000.0 | 2.27 |
2020-06-11 | 2.14 | 1.85 | 2.13 | 1.88 | 265100.0 | 1.88 |
2020-06-10 | 2.28 | 2.08 | 2.18 | 2.12 | 146300.0 | 2.12 |
2020-06-09 | 2.2 | 2.06 | 2.11 | 2.18 | 224500.0 | 2.18 |
2020-06-08 | 2.3 | 1.98 | 2.25 | 1.99 | 396000.0 | 1.99 |
2020-06-05 | 2.4 | 2.19 | 2.36 | 2.24 | 244000.0 | 2.24 |
2020-06-04 | 2.43 | 2.22 | 2.26 | 2.37 | 299300.0 | 2.37 |
2020-06-03 | 2.41 | 2.18 | 2.25 | 2.3 | 410400.0 | 2.3 |
2020-06-02 | 2.4 | 2.21 | 2.25 | 2.21 | 333400.0 | 2.21 |
2020-06-01 | 2.58 | 2.18 | 2.57 | 2.33 | 1414100.0 | 2.33 |
2020-05-29 | 2.31 | 2.09 | 2.2 | 2.28 | 149200.0 | 2.28 |
2020-05-28 | 2.35 | 2.09 | 2.35 | 2.28 | 310900.0 | 2.28 |
2020-05-27 | 2.43 | 2.3 | 2.4 | 2.32 | 245000.0 | 2.32 |
2020-05-26 | 2.48 | 2.22 | 2.29 | 2.36 | 643500.0 | 2.36 |
2020-05-22 | 2.25 | 1.94 | 1.94 | 2.18 | 267500.0 | 2.18 |
2020-05-21 | 2.09 | 1.84 | 1.89 | 2.05 | 275200.0 | 2.05 |
2020-05-20 | 1.94 | 1.85 | 1.88 | 1.87 | 67800.0 | 1.87 |
2020-05-19 | 1.97 | 1.85 | 1.87 | 1.9 | 129300.0 | 1.9 |
2020-05-18 | 1.9 | 1.82 | 1.9 | 1.85 | 115800.0 | 1.85 |
2020-05-15 | 1.92 | 1.83 | 1.91 | 1.9 | 74500.0 | 1.9 |
2020-05-14 | 1.91 | 1.82 | 1.89 | 1.91 | 42000.0 | 1.91 |
2020-05-13 | 1.95 | 1.8 | 1.93 | 1.92 | 209000.0 | 1.92 |
2020-05-12 | 2.0 | 1.94 | 1.99 | 1.95 | 217400.0 | 1.95 |
2020-05-11 | 2.01 | 1.85 | 1.85 | 1.95 | 298500.0 | 1.95 |
2020-05-08 | 1.85 | 1.71 | 1.85 | 1.81 | 132700.0 | 1.81 |
2020-05-07 | 1.88 | 1.78 | 1.8 | 1.81 | 139400.0 | 1.81 |
2020-05-06 | 1.91 | 1.7 | 1.84 | 1.8 | 188700.0 | 1.8 |
2020-05-05 | 1.99 | 1.8 | 1.99 | 1.85 | 583800.0 | 1.85 |
2020-05-04 | 2.39 | 1.87 | 2.25 | 1.98 | 7115900.0 | 1.98 |
2020-05-01 | 1.94 | 1.81 | 1.81 | 1.84 | 48300.0 | 1.84 |
2020-04-30 | 2.0 | 1.87 | 2.0 | 1.89 | 75600.0 | 1.89 |
2020-04-29 | 2.03 | 1.97 | 1.99 | 2.0 | 59900.0 | 2.0 |
2020-04-28 | 2.01 | 1.89 | 2.0 | 1.96 | 68700.0 | 1.96 |
2020-04-27 | 2.03 | 1.96 | 2.0 | 2.01 | 47500.0 | 2.01 |
2020-04-24 | 2.03 | 1.99 | 1.99 | 2.01 | 53600.0 | 2.01 |
2020-04-23 | 2.02 | 1.9 | 1.95 | 2.0 | 63700.0 | 2.0 |
2020-04-22 | 2.0 | 1.86 | 2.0 | 1.93 | 58000.0 | 1.93 |
2020-04-21 | 2.1 | 1.84 | 2.1 | 1.94 | 114600.0 | 1.94 |
2020-04-20 | 2.42 | 1.91 | 2.15 | 2.01 | 456600.0 | 2.01 |
2020-04-17 | 2.0 | 1.91 | 2.0 | 1.99 | 15600.0 | 1.99 |
2020-04-16 | 2.0 | 1.89 | 1.96 | 1.93 | 39000.0 | 1.93 |
2020-04-15 | 1.95 | 1.78 | 1.94 | 1.92 | 21300.0 | 1.92 |
2020-04-14 | 1.96 | 1.86 | 1.94 | 1.94 | 45800.0 | 1.94 |
2020-04-13 | 1.85 | 1.76 | 1.85 | 1.77 | 21800.0 | 1.77 |
2020-04-09 | 1.83 | 1.69 | 1.72 | 1.83 | 34700.0 | 1.83 |
2020-04-08 | 1.72 | 1.66 | 1.71 | 1.7 | 18300.0 | 1.7 |
2020-04-07 | 1.83 | 1.65 | 1.69 | 1.68 | 36600.0 | 1.68 |
2020-04-06 | 1.72 | 1.57 | 1.57 | 1.62 | 28000.0 | 1.62 |
2020-04-03 | 1.65 | 1.48 | 1.48 | 1.55 | 36600.0 | 1.55 |
2020-04-02 | 1.74 | 1.51 | 1.74 | 1.53 | 63200.0 | 1.53 |
2020-04-01 | 1.73 | 1.52 | 1.52 | 1.65 | 60300.0 | 1.65 |
2020-03-31 | 1.67 | 1.55 | 1.63 | 1.59 | 52100.0 | 1.59 |
2020-03-30 | 1.68 | 1.45 | 1.5 | 1.62 | 81400.0 | 1.62 |
2020-03-27 | 1.69 | 1.33 | 1.65 | 1.35 | 99600.0 | 1.35 |
2020-03-26 | 1.7 | 1.6 | 1.61 | 1.63 | 64600.0 | 1.63 |
2020-03-25 | 1.79 | 1.5 | 1.72 | 1.6 | 130100.0 | 1.6 |
2020-03-24 | 1.75 | 1.67 | 1.75 | 1.69 | 68900.0 | 1.69 |
2020-03-23 | 1.91 | 1.59 | 1.91 | 1.64 | 82100.0 | 1.64 |
2020-03-20 | 1.97 | 1.83 | 1.87 | 1.85 | 56000.0 | 1.85 |
2020-03-19 | 1.92 | 1.64 | 1.81 | 1.85 | 59000.0 | 1.85 |
2020-03-18 | 1.96 | 1.7 | 1.91 | 1.79 | 161200.0 | 1.79 |
2020-03-17 | 2.12 | 1.9 | 1.9 | 2.03 | 89600.0 | 2.03 |
2020-03-16 | 2.05 | 1.9 | 2.05 | 1.92 | 74600.0 | 1.92 |
2020-03-13 | 2.12 | 1.9 | 1.9 | 2.12 | 103700.0 | 2.12 |
2020-03-12 | 2.01 | 1.8 | 2.0 | 1.83 | 296200.0 | 1.83 |
2020-03-11 | 2.2 | 2.01 | 2.2 | 2.07 | 117900.0 | 2.07 |
2020-03-10 | 2.43 | 2.2 | 2.36 | 2.2 | 150100.0 | 2.2 |
2020-03-09 | 2.54 | 2.26 | 2.47 | 2.34 | 163900.0 | 2.34 |
2020-03-06 | 2.87 | 2.6 | 2.82 | 2.6 | 111500.0 | 2.6 |
2020-03-05 | 3.0 | 2.81 | 2.81 | 2.81 | 32600.0 | 2.81 |
2020-03-04 | 2.99 | 2.79 | 2.96 | 2.93 | 44000.0 | 2.93 |
2020-03-03 | 3.05 | 2.78 | 3.05 | 2.91 | 58900.0 | 2.91 |
2020-03-02 | 3.06 | 2.89 | 3.0 | 3.02 | 46100.0 | 3.02 |
2020-02-28 | 3.02 | 2.86 | 3.02 | 2.99 | 69800.0 | 2.99 |
2020-02-27 | 3.28 | 3.02 | 3.24 | 3.1 | 61900.0 | 3.1 |
2020-02-26 | 3.27 | 3.13 | 3.2 | 3.27 | 32000.0 | 3.27 |
2020-02-25 | 3.3 | 3.1 | 3.3 | 3.23 | 61500.0 | 3.23 |
2020-02-24 | 3.36 | 3.26 | 3.36 | 3.31 | 25000.0 | 3.31 |
2020-02-21 | 3.47 | 3.33 | 3.47 | 3.38 | 38600.0 | 3.38 |
2020-02-20 | 3.52 | 3.37 | 3.52 | 3.42 | 49200.0 | 3.42 |
2020-02-19 | 3.65 | 3.4 | 3.6 | 3.41 | 37600.0 | 3.41 |
2020-02-18 | 3.75 | 3.38 | 3.39 | 3.57 | 75000.0 | 3.57 |