CADIZ Inc. Common Stockのデータ
- Home
- CADIZ Inc. Common Stockの株価データ
CADIZ Inc. Common Stockの基本情報
| 名前 |
CADIZ Inc. Common Stock |
| ティッカー |
CDZI |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Public Utilities |
CADIZ Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
11.5 |
11.32 |
11.46 |
11.35 |
71400.0 |
11.35 |
| 2021-02-12 |
11.57 |
11.43 |
11.45 |
11.45 |
101800.0 |
11.45 |
| 2021-02-11 |
11.55 |
11.4 |
11.45 |
11.44 |
126300.0 |
11.44 |
| 2021-02-10 |
11.47 |
11.37 |
11.4 |
11.43 |
169200.0 |
11.43 |
| 2021-02-09 |
11.41 |
11.22 |
11.25 |
11.38 |
120400.0 |
11.38 |
| 2021-02-08 |
11.3 |
11.07 |
11.19 |
11.3 |
96000.0 |
11.3 |
| 2021-02-05 |
11.25 |
11.18 |
11.2 |
11.18 |
63200.0 |
11.18 |
| 2021-02-04 |
11.23 |
11.16 |
11.23 |
11.19 |
66600.0 |
11.19 |
| 2021-02-03 |
11.22 |
11.01 |
11.2 |
11.19 |
105400.0 |
11.19 |
| 2021-02-02 |
11.29 |
11.14 |
11.2 |
11.23 |
100400.0 |
11.23 |
| 2021-02-01 |
11.24 |
11.08 |
11.16 |
11.17 |
107700.0 |
11.17 |
| 2021-01-29 |
11.24 |
11.07 |
11.15 |
11.16 |
172000.0 |
11.16 |
| 2021-01-28 |
11.28 |
11.02 |
11.15 |
11.18 |
186100.0 |
11.18 |
| 2021-01-27 |
11.3 |
11.01 |
11.1 |
11.16 |
186300.0 |
11.16 |
| 2021-01-26 |
11.26 |
11.11 |
11.2 |
11.19 |
105500.0 |
11.19 |
| 2021-01-25 |
11.22 |
11.0 |
11.01 |
11.2 |
238500.0 |
11.2 |
| 2021-01-22 |
11.05 |
11.0 |
11.0 |
11.05 |
110400.0 |
11.05 |
| 2021-01-21 |
11.05 |
10.89 |
10.99 |
10.99 |
111400.0 |
10.99 |
| 2021-01-20 |
11.05 |
10.79 |
10.79 |
11.0 |
114300.0 |
11.0 |
| 2021-01-19 |
11.04 |
10.96 |
11.02 |
11.01 |
71100.0 |
11.01 |
| 2021-01-15 |
11.03 |
10.8 |
10.96 |
11.01 |
86700.0 |
11.01 |
| 2021-01-14 |
11.03 |
10.43 |
10.95 |
10.96 |
311200.0 |
10.96 |
| 2021-01-13 |
10.9 |
10.76 |
10.82 |
10.87 |
169100.0 |
10.87 |
| 2021-01-12 |
10.83 |
10.65 |
10.7 |
10.79 |
207600.0 |
10.79 |
| 2021-01-11 |
10.59 |
10.45 |
10.45 |
10.56 |
90100.0 |
10.56 |
| 2021-01-08 |
10.54 |
10.44 |
10.45 |
10.5 |
64900.0 |
10.5 |
| 2021-01-07 |
10.55 |
10.37 |
10.4 |
10.47 |
236400.0 |
10.47 |
| 2021-01-06 |
10.55 |
10.41 |
10.45 |
10.42 |
198300.0 |
10.42 |
| 2021-01-05 |
10.56 |
10.42 |
10.5 |
10.42 |
73100.0 |
10.42 |
| 2021-01-04 |
10.7 |
10.34 |
10.68 |
10.51 |
64700.0 |
10.51 |
| 2020-12-31 |
10.75 |
10.57 |
10.63 |
10.65 |
73600.0 |
10.65 |
| 2020-12-30 |
10.73 |
10.54 |
10.61 |
10.66 |
163300.0 |
10.66 |
| 2020-12-29 |
11.03 |
10.32 |
10.94 |
10.63 |
124100.0 |
10.63 |
| 2020-12-28 |
10.98 |
10.41 |
10.47 |
10.91 |
235300.0 |
10.91 |
| 2020-12-24 |
10.48 |
10.25 |
10.48 |
10.41 |
82400.0 |
10.41 |
| 2020-12-23 |
10.35 |
9.52 |
9.65 |
10.31 |
297100.0 |
10.31 |
| 2020-12-22 |
9.68 |
9.45 |
9.68 |
9.48 |
213700.0 |
9.48 |
| 2020-12-21 |
10.08 |
8.96 |
9.68 |
9.56 |
380100.0 |
9.56 |
| 2020-12-18 |
10.31 |
9.63 |
10.31 |
9.82 |
374400.0 |
9.82 |
| 2020-12-17 |
10.43 |
10.18 |
10.35 |
10.26 |
142100.0 |
10.26 |
| 2020-12-16 |
10.53 |
10.28 |
10.41 |
10.35 |
226200.0 |
10.35 |
| 2020-12-15 |
10.58 |
10.24 |
10.58 |
10.4 |
126200.0 |
10.4 |
| 2020-12-14 |
10.65 |
10.45 |
10.45 |
10.47 |
185600.0 |
10.47 |
| 2020-12-11 |
10.42 |
10.0 |
10.06 |
10.4 |
211900.0 |
10.4 |
| 2020-12-10 |
10.27 |
10.08 |
10.18 |
10.1 |
399100.0 |
10.1 |
| 2020-12-09 |
10.31 |
10.16 |
10.16 |
10.21 |
92900.0 |
10.21 |
| 2020-12-08 |
10.28 |
10.08 |
10.08 |
10.22 |
88700.0 |
10.22 |
| 2020-12-07 |
10.87 |
10.1 |
10.3 |
10.12 |
76300.0 |
10.12 |
| 2020-12-04 |
10.26 |
9.94 |
10.06 |
10.14 |
45300.0 |
10.14 |
| 2020-12-03 |
10.1 |
10.0 |
10.09 |
10.03 |
60900.0 |
10.03 |
| 2020-12-02 |
10.15 |
9.91 |
10.05 |
10.05 |
139500.0 |
10.05 |
| 2020-12-01 |
10.19 |
9.96 |
10.15 |
10.06 |
112500.0 |
10.06 |
| 2020-11-30 |
10.1 |
9.92 |
9.93 |
10.04 |
273300.0 |
10.04 |
| 2020-11-27 |
10.38 |
9.92 |
10.08 |
9.97 |
37700.0 |
9.97 |
| 2020-11-25 |
10.1 |
10.0 |
10.01 |
10.1 |
118400.0 |
10.1 |
| 2020-11-24 |
10.0 |
9.73 |
9.73 |
10.0 |
213400.0 |
10.0 |
| 2020-11-23 |
9.82 |
9.57 |
9.75 |
9.78 |
95100.0 |
9.78 |
| 2020-11-20 |
9.84 |
9.57 |
9.75 |
9.78 |
76800.0 |
9.78 |
| 2020-11-19 |
9.95 |
9.75 |
9.85 |
9.81 |
109600.0 |
9.81 |
| 2020-11-18 |
9.84 |
9.69 |
9.81 |
9.8 |
50800.0 |
9.8 |
| 2020-11-17 |
9.95 |
9.82 |
9.87 |
9.86 |
56100.0 |
9.86 |
| 2020-11-16 |
10.01 |
9.9 |
9.98 |
9.93 |
73000.0 |
9.93 |
| 2020-11-13 |
9.97 |
9.79 |
9.87 |
9.95 |
55400.0 |
9.95 |
| 2020-11-12 |
10.06 |
9.68 |
10.02 |
9.9 |
83200.0 |
9.9 |
| 2020-11-11 |
10.18 |
9.93 |
10.03 |
10.05 |
77700.0 |
10.05 |
| 2020-11-10 |
10.59 |
9.9 |
9.98 |
10.05 |
134400.0 |
10.05 |
| 2020-11-09 |
10.0 |
9.6 |
9.6 |
9.91 |
115500.0 |
9.91 |
| 2020-11-06 |
9.63 |
9.26 |
9.5 |
9.46 |
130500.0 |
9.46 |
| 2020-11-05 |
9.62 |
9.46 |
9.52 |
9.55 |
63900.0 |
9.55 |
| 2020-11-04 |
9.66 |
9.47 |
9.52 |
9.53 |
71500.0 |
9.53 |
| 2020-11-03 |
9.66 |
9.45 |
9.52 |
9.56 |
97000.0 |
9.56 |
| 2020-11-02 |
9.63 |
9.46 |
9.56 |
9.53 |
96700.0 |
9.53 |
| 2020-10-30 |
9.69 |
9.22 |
9.69 |
9.55 |
299300.0 |
9.55 |
| 2020-10-29 |
9.75 |
9.49 |
9.61 |
9.63 |
173300.0 |
9.63 |
| 2020-10-28 |
9.92 |
9.6 |
9.86 |
9.64 |
126700.0 |
9.64 |
| 2020-10-27 |
10.03 |
9.95 |
9.98 |
9.96 |
88500.0 |
9.96 |
| 2020-10-26 |
10.02 |
9.93 |
9.93 |
9.99 |
54400.0 |
9.99 |
| 2020-10-23 |
10.08 |
9.99 |
10.04 |
10.01 |
46700.0 |
10.01 |
| 2020-10-22 |
10.09 |
9.98 |
9.99 |
9.99 |
57800.0 |
9.99 |
| 2020-10-21 |
10.07 |
10.0 |
10.02 |
10.02 |
42100.0 |
10.02 |
| 2020-10-20 |
10.07 |
9.88 |
9.99 |
10.04 |
65500.0 |
10.04 |
| 2020-10-19 |
10.04 |
9.87 |
9.93 |
9.94 |
52600.0 |
9.94 |
| 2020-10-16 |
10.07 |
9.85 |
9.86 |
9.87 |
62300.0 |
9.87 |
| 2020-10-15 |
10.0 |
9.68 |
9.7 |
9.9 |
103900.0 |
9.9 |
| 2020-10-14 |
10.22 |
9.86 |
10.2 |
9.86 |
101200.0 |
9.86 |
| 2020-10-13 |
10.28 |
10.17 |
10.21 |
10.23 |
97300.0 |
10.23 |
| 2020-10-12 |
10.3 |
10.14 |
10.16 |
10.25 |
133100.0 |
10.25 |
| 2020-10-09 |
10.21 |
10.1 |
10.11 |
10.17 |
131600.0 |
10.17 |
| 2020-10-08 |
10.2 |
10.08 |
10.19 |
10.13 |
115700.0 |
10.13 |
| 2020-10-07 |
10.21 |
10.09 |
10.17 |
10.14 |
99500.0 |
10.14 |
| 2020-10-06 |
10.2 |
10.03 |
10.11 |
10.13 |
147800.0 |
10.13 |
| 2020-10-05 |
10.24 |
10.02 |
10.09 |
10.07 |
145100.0 |
10.07 |
| 2020-10-02 |
10.16 |
9.94 |
10.0 |
10.04 |
233000.0 |
10.04 |
| 2020-10-01 |
10.05 |
9.89 |
9.89 |
10.02 |
89600.0 |
10.02 |
| 2020-09-30 |
10.03 |
9.87 |
9.95 |
9.93 |
92100.0 |
9.93 |
| 2020-09-29 |
9.93 |
9.73 |
9.73 |
9.92 |
55700.0 |
9.92 |
| 2020-09-28 |
9.9 |
9.55 |
9.55 |
9.81 |
78100.0 |
9.81 |
| 2020-09-25 |
9.58 |
9.35 |
9.35 |
9.56 |
57100.0 |
9.56 |
| 2020-09-24 |
9.53 |
9.07 |
9.24 |
9.39 |
109600.0 |
9.39 |
| 2020-09-23 |
9.34 |
9.01 |
9.18 |
9.06 |
234500.0 |
9.06 |
| 2020-09-22 |
9.9 |
9.2 |
9.82 |
9.23 |
151600.0 |
9.23 |
| 2020-09-21 |
10.04 |
9.73 |
10.04 |
9.83 |
324400.0 |
9.83 |
| 2020-09-18 |
10.07 |
9.91 |
10.05 |
10.06 |
313500.0 |
10.06 |
| 2020-09-17 |
10.04 |
9.95 |
10.02 |
10.01 |
58000.0 |
10.01 |
| 2020-09-16 |
10.07 |
9.84 |
10.01 |
10.04 |
91300.0 |
10.04 |
| 2020-09-15 |
10.04 |
9.95 |
10.03 |
10.01 |
171400.0 |
10.01 |
| 2020-09-14 |
10.06 |
9.93 |
10.05 |
10.01 |
189900.0 |
10.01 |
| 2020-09-11 |
10.11 |
9.93 |
10.02 |
10.03 |
196100.0 |
10.03 |
| 2020-09-10 |
10.18 |
9.99 |
10.15 |
10.01 |
127500.0 |
10.01 |
| 2020-09-09 |
10.34 |
10.11 |
10.34 |
10.18 |
156300.0 |
10.18 |
| 2020-09-08 |
10.43 |
10.11 |
10.35 |
10.19 |
248800.0 |
10.19 |
| 2020-09-04 |
10.46 |
10.02 |
10.35 |
10.37 |
222100.0 |
10.37 |
| 2020-09-03 |
10.45 |
10.31 |
10.37 |
10.38 |
146300.0 |
10.38 |
| 2020-09-02 |
10.48 |
10.33 |
10.41 |
10.4 |
103000.0 |
10.4 |
| 2020-09-01 |
10.5 |
10.07 |
10.41 |
10.43 |
245500.0 |
10.43 |
| 2020-08-31 |
10.5 |
10.3 |
10.5 |
10.46 |
172800.0 |
10.46 |
| 2020-08-28 |
10.67 |
10.32 |
10.48 |
10.46 |
64700.0 |
10.46 |
| 2020-08-27 |
10.53 |
10.41 |
10.45 |
10.44 |
73300.0 |
10.44 |
| 2020-08-26 |
10.47 |
10.24 |
10.24 |
10.42 |
161700.0 |
10.42 |
| 2020-08-25 |
10.31 |
10.24 |
10.27 |
10.26 |
105100.0 |
10.26 |
| 2020-08-24 |
10.27 |
10.18 |
10.21 |
10.26 |
120200.0 |
10.26 |
| 2020-08-21 |
10.24 |
10.12 |
10.17 |
10.2 |
94400.0 |
10.2 |
| 2020-08-20 |
10.23 |
10.16 |
10.16 |
10.19 |
115200.0 |
10.19 |
| 2020-08-19 |
10.17 |
10.09 |
10.15 |
10.15 |
140100.0 |
10.15 |
| 2020-08-18 |
10.3 |
10.09 |
10.26 |
10.14 |
139000.0 |
10.14 |
| 2020-08-17 |
10.34 |
10.16 |
10.23 |
10.22 |
173400.0 |
10.22 |
| 2020-08-14 |
10.27 |
10.11 |
10.12 |
10.19 |
180200.0 |
10.19 |
| 2020-08-13 |
10.21 |
10.05 |
10.16 |
10.15 |
72200.0 |
10.15 |
| 2020-08-12 |
10.26 |
10.17 |
10.22 |
10.2 |
174800.0 |
10.2 |
| 2020-08-11 |
10.29 |
10.11 |
10.18 |
10.17 |
198600.0 |
10.17 |
| 2020-08-10 |
10.27 |
10.0 |
10.2 |
10.19 |
231300.0 |
10.19 |
| 2020-08-07 |
10.2 |
10.09 |
10.2 |
10.15 |
180500.0 |
10.15 |
| 2020-08-06 |
10.14 |
9.97 |
10.1 |
10.1 |
248000.0 |
10.1 |
| 2020-08-05 |
10.15 |
9.74 |
10.01 |
10.06 |
446500.0 |
10.06 |
| 2020-08-04 |
10.15 |
9.03 |
9.9 |
10.01 |
445500.0 |
10.01 |
| 2020-08-03 |
10.66 |
9.78 |
10.65 |
9.8 |
400900.0 |
9.8 |
| 2020-07-31 |
10.76 |
10.49 |
10.5 |
10.62 |
165100.0 |
10.62 |
| 2020-07-30 |
10.64 |
10.52 |
10.6 |
10.54 |
144600.0 |
10.54 |
| 2020-07-29 |
10.58 |
10.48 |
10.5 |
10.57 |
146600.0 |
10.57 |
| 2020-07-28 |
10.57 |
10.49 |
10.55 |
10.49 |
125700.0 |
10.49 |
| 2020-07-27 |
10.65 |
10.48 |
10.51 |
10.5 |
163900.0 |
10.5 |
| 2020-07-24 |
10.62 |
10.47 |
10.55 |
10.51 |
114900.0 |
10.51 |
| 2020-07-23 |
10.58 |
10.49 |
10.49 |
10.51 |
140400.0 |
10.51 |
| 2020-07-22 |
10.65 |
10.45 |
10.45 |
10.5 |
161900.0 |
10.5 |
| 2020-07-21 |
10.62 |
10.47 |
10.54 |
10.51 |
121200.0 |
10.51 |
| 2020-07-20 |
10.55 |
10.44 |
10.44 |
10.49 |
132700.0 |
10.49 |
| 2020-07-17 |
10.54 |
10.39 |
10.39 |
10.47 |
91800.0 |
10.47 |
| 2020-07-16 |
10.41 |
10.15 |
10.35 |
10.41 |
94500.0 |
10.41 |
| 2020-07-15 |
10.48 |
10.36 |
10.45 |
10.38 |
114200.0 |
10.38 |
| 2020-07-14 |
10.36 |
10.21 |
10.24 |
10.3 |
142900.0 |
10.3 |
| 2020-07-13 |
10.4 |
10.21 |
10.33 |
10.27 |
293800.0 |
10.27 |
| 2020-07-10 |
10.37 |
10.2 |
10.29 |
10.29 |
615400.0 |
10.29 |
| 2020-07-09 |
10.36 |
10.22 |
10.3 |
10.32 |
315000.0 |
10.32 |
| 2020-07-08 |
10.5 |
10.2 |
10.26 |
10.29 |
214500.0 |
10.29 |
| 2020-07-07 |
10.35 |
10.16 |
10.27 |
10.26 |
247600.0 |
10.26 |
| 2020-07-06 |
10.28 |
10.12 |
10.2 |
10.26 |
235700.0 |
10.26 |
| 2020-07-02 |
10.31 |
10.18 |
10.25 |
10.18 |
221800.0 |
10.18 |
| 2020-07-01 |
10.34 |
10.09 |
10.13 |
10.18 |
177200.0 |
10.18 |
| 2020-06-30 |
10.19 |
9.92 |
9.92 |
10.16 |
325900.0 |
10.16 |
| 2020-06-29 |
10.14 |
9.75 |
9.83 |
9.96 |
323700.0 |
9.96 |
| 2020-06-26 |
10.34 |
9.75 |
10.33 |
9.79 |
1236400.0 |
9.79 |
| 2020-06-25 |
10.55 |
10.27 |
10.42 |
10.34 |
233000.0 |
10.34 |
| 2020-06-24 |
10.48 |
10.17 |
10.34 |
10.32 |
245400.0 |
10.32 |
| 2020-06-23 |
10.65 |
10.36 |
10.54 |
10.4 |
114600.0 |
10.4 |
| 2020-06-22 |
10.64 |
10.44 |
10.62 |
10.5 |
174200.0 |
10.5 |
| 2020-06-19 |
10.75 |
10.49 |
10.61 |
10.53 |
422800.0 |
10.53 |
| 2020-06-18 |
10.85 |
10.62 |
10.73 |
10.62 |
258000.0 |
10.62 |
| 2020-06-17 |
10.9 |
10.67 |
10.82 |
10.77 |
132100.0 |
10.77 |
| 2020-06-16 |
11.15 |
10.83 |
11.0 |
10.83 |
96000.0 |
10.83 |
| 2020-06-15 |
11.0 |
10.59 |
10.77 |
10.9 |
118700.0 |
10.9 |
| 2020-06-12 |
10.92 |
10.71 |
10.71 |
10.85 |
185000.0 |
10.85 |
| 2020-06-11 |
11.19 |
10.54 |
11.13 |
10.6 |
262100.0 |
10.6 |
| 2020-06-10 |
11.33 |
11.02 |
11.17 |
11.17 |
136800.0 |
11.17 |
| 2020-06-09 |
11.27 |
11.1 |
11.2 |
11.15 |
100700.0 |
11.15 |
| 2020-06-08 |
11.34 |
11.16 |
11.2 |
11.23 |
102500.0 |
11.23 |
| 2020-06-05 |
11.2 |
10.75 |
10.75 |
11.17 |
154500.0 |
11.17 |
| 2020-06-04 |
11.1 |
10.82 |
10.98 |
10.97 |
106100.0 |
10.97 |
| 2020-06-03 |
11.2 |
10.94 |
10.94 |
11.04 |
138600.0 |
11.04 |
| 2020-06-02 |
11.15 |
10.85 |
10.99 |
11.08 |
104100.0 |
11.08 |
| 2020-06-01 |
11.18 |
11.01 |
11.08 |
11.01 |
100500.0 |
11.01 |
| 2020-05-29 |
11.28 |
10.98 |
11.02 |
11.07 |
431000.0 |
11.07 |
| 2020-05-28 |
11.29 |
11.0 |
11.0 |
11.03 |
115200.0 |
11.03 |
| 2020-05-27 |
10.95 |
10.49 |
10.49 |
10.91 |
131800.0 |
10.91 |
| 2020-05-26 |
10.8 |
10.6 |
10.6 |
10.65 |
117000.0 |
10.65 |
| 2020-05-22 |
10.79 |
10.5 |
10.7 |
10.73 |
102100.0 |
10.73 |
| 2020-05-21 |
10.8 |
10.52 |
10.52 |
10.64 |
189800.0 |
10.64 |
| 2020-05-20 |
10.8 |
10.48 |
10.68 |
10.57 |
191900.0 |
10.57 |
| 2020-05-19 |
10.88 |
10.36 |
10.8 |
10.51 |
322100.0 |
10.51 |
| 2020-05-18 |
10.99 |
10.65 |
10.65 |
10.85 |
209400.0 |
10.85 |
| 2020-05-15 |
10.57 |
10.38 |
10.48 |
10.49 |
249000.0 |
10.49 |
| 2020-05-14 |
10.5 |
10.24 |
10.38 |
10.38 |
342200.0 |
10.38 |
| 2020-05-13 |
10.4 |
10.0 |
10.07 |
10.34 |
336600.0 |
10.34 |
| 2020-05-12 |
10.88 |
10.2 |
10.51 |
10.21 |
121500.0 |
10.21 |
| 2020-05-11 |
10.74 |
10.48 |
10.65 |
10.49 |
139900.0 |
10.49 |
| 2020-05-08 |
10.79 |
10.45 |
10.78 |
10.68 |
74800.0 |
10.68 |
| 2020-05-07 |
10.8 |
10.36 |
10.65 |
10.57 |
107500.0 |
10.57 |
| 2020-05-06 |
10.93 |
10.54 |
10.93 |
10.57 |
156800.0 |
10.57 |
| 2020-05-05 |
11.02 |
10.67 |
10.75 |
10.77 |
78100.0 |
10.77 |
| 2020-05-04 |
10.77 |
10.32 |
10.57 |
10.63 |
169400.0 |
10.63 |
| 2020-05-01 |
10.76 |
10.17 |
10.56 |
10.62 |
211800.0 |
10.62 |
| 2020-04-30 |
11.67 |
10.64 |
11.53 |
10.67 |
169600.0 |
10.67 |
| 2020-04-29 |
12.16 |
11.71 |
12.16 |
11.72 |
112200.0 |
11.72 |
| 2020-04-28 |
12.3 |
11.81 |
12.3 |
11.99 |
78700.0 |
11.99 |
| 2020-04-27 |
12.35 |
12.12 |
12.23 |
12.17 |
39700.0 |
12.17 |
| 2020-04-24 |
12.5 |
12.13 |
12.28 |
12.26 |
39300.0 |
12.26 |
| 2020-04-23 |
12.37 |
12.15 |
12.2 |
12.26 |
86000.0 |
12.26 |
| 2020-04-22 |
12.45 |
12.18 |
12.45 |
12.22 |
61200.0 |
12.22 |
| 2020-04-21 |
12.43 |
11.89 |
12.04 |
12.35 |
58800.0 |
12.35 |
| 2020-04-20 |
12.38 |
12.05 |
12.3 |
12.21 |
77400.0 |
12.21 |
| 2020-04-17 |
12.55 |
12.24 |
12.5 |
12.29 |
75500.0 |
12.29 |
| 2020-04-16 |
12.5 |
12.15 |
12.37 |
12.36 |
97600.0 |
12.36 |
| 2020-04-15 |
12.55 |
11.89 |
12.44 |
12.45 |
113600.0 |
12.45 |
| 2020-04-14 |
12.78 |
12.31 |
12.44 |
12.55 |
88300.0 |
12.55 |
| 2020-04-13 |
12.85 |
11.03 |
11.03 |
12.36 |
159800.0 |
12.36 |
| 2020-04-09 |
12.93 |
12.18 |
12.82 |
12.68 |
163400.0 |
12.68 |
| 2020-04-08 |
12.89 |
12.53 |
12.79 |
12.85 |
101300.0 |
12.85 |
| 2020-04-07 |
12.77 |
12.45 |
12.53 |
12.73 |
102900.0 |
12.73 |
| 2020-04-06 |
12.5 |
12.0 |
12.19 |
12.45 |
95400.0 |
12.45 |
| 2020-04-03 |
11.93 |
11.65 |
11.65 |
11.8 |
124900.0 |
11.8 |
| 2020-04-02 |
11.73 |
10.87 |
11.08 |
11.65 |
99900.0 |
11.65 |
| 2020-04-01 |
11.86 |
11.19 |
11.57 |
11.2 |
120600.0 |
11.2 |
| 2020-03-31 |
11.78 |
11.38 |
11.63 |
11.67 |
145400.0 |
11.67 |
| 2020-03-30 |
12.01 |
11.3 |
11.3 |
11.63 |
61500.0 |
11.63 |
| 2020-03-27 |
12.5 |
10.71 |
10.71 |
11.33 |
423700.0 |
11.33 |
| 2020-03-26 |
10.97 |
10.26 |
10.26 |
10.85 |
185800.0 |
10.85 |
| 2020-03-25 |
10.42 |
10.02 |
10.09 |
10.32 |
107700.0 |
10.32 |
| 2020-03-24 |
10.3 |
9.87 |
10.22 |
10.15 |
169300.0 |
10.15 |
| 2020-03-23 |
10.27 |
9.82 |
9.9 |
10.0 |
217600.0 |
10.0 |
| 2020-03-20 |
10.14 |
9.48 |
9.77 |
9.7 |
192600.0 |
9.7 |
| 2020-03-19 |
10.71 |
9.28 |
9.28 |
9.97 |
164000.0 |
9.97 |
| 2020-03-18 |
10.34 |
9.18 |
9.71 |
9.43 |
237600.0 |
9.43 |
| 2020-03-17 |
10.49 |
9.52 |
9.59 |
10.41 |
201000.0 |
10.41 |
| 2020-03-16 |
10.05 |
8.85 |
9.0 |
9.71 |
332600.0 |
9.71 |
| 2020-03-13 |
10.24 |
9.68 |
10.2 |
9.98 |
272400.0 |
9.98 |
| 2020-03-12 |
10.46 |
9.82 |
9.82 |
10.04 |
207600.0 |
10.04 |
| 2020-03-11 |
10.4 |
10.11 |
10.11 |
10.18 |
160900.0 |
10.18 |
| 2020-03-10 |
10.55 |
9.97 |
10.49 |
10.21 |
270000.0 |
10.21 |
| 2020-03-09 |
10.54 |
9.56 |
9.86 |
10.36 |
184200.0 |
10.36 |
| 2020-03-06 |
10.23 |
9.63 |
9.7 |
10.22 |
401600.0 |
10.22 |
| 2020-03-05 |
9.84 |
9.59 |
9.67 |
9.81 |
112200.0 |
9.81 |
| 2020-03-04 |
9.73 |
9.18 |
9.18 |
9.72 |
55800.0 |
9.72 |
| 2020-03-03 |
9.17 |
8.9 |
8.93 |
9.1 |
75600.0 |
9.1 |
| 2020-03-02 |
8.94 |
8.72 |
8.72 |
8.93 |
67200.0 |
8.93 |
| 2020-02-28 |
9.04 |
8.42 |
8.68 |
8.76 |
130800.0 |
8.76 |
| 2020-02-27 |
8.92 |
8.76 |
8.76 |
8.76 |
105000.0 |
8.76 |
| 2020-02-26 |
8.9 |
8.67 |
8.75 |
8.76 |
71800.0 |
8.76 |
| 2020-02-25 |
8.84 |
8.65 |
8.72 |
8.76 |
179200.0 |
8.76 |
| 2020-02-24 |
8.8 |
8.67 |
8.67 |
8.77 |
102800.0 |
8.77 |
| 2020-02-21 |
8.83 |
8.7 |
8.81 |
8.78 |
138100.0 |
8.78 |
| 2020-02-20 |
8.85 |
8.74 |
8.77 |
8.79 |
123800.0 |
8.79 |
| 2020-02-19 |
8.92 |
8.78 |
8.79 |
8.79 |
79300.0 |
8.79 |
| 2020-02-18 |
8.86 |
8.78 |
8.83 |
8.81 |
86100.0 |
8.81 |