名前 | Cumberland Pharmaceuticals Inc. Common Stock |
ティッカー | CPIX |
国 | United States |
上場年 | 2009.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.9 | 3.55 | 3.64 | 3.58 | 207600.0 | 3.58 |
2021-02-12 | 3.94 | 3.33 | 3.41 | 3.58 | 706700.0 | 3.58 |
2021-02-11 | 3.41 | 3.22 | 3.3 | 3.29 | 188900.0 | 3.29 |
2021-02-10 | 3.4 | 3.22 | 3.35 | 3.29 | 111200.0 | 3.29 |
2021-02-09 | 3.37 | 3.3 | 3.34 | 3.32 | 156100.0 | 3.32 |
2021-02-08 | 3.34 | 3.28 | 3.32 | 3.31 | 97500.0 | 3.31 |
2021-02-05 | 3.33 | 3.27 | 3.33 | 3.29 | 81200.0 | 3.29 |
2021-02-04 | 3.32 | 3.27 | 3.3 | 3.3 | 31000.0 | 3.3 |
2021-02-03 | 3.37 | 3.22 | 3.22 | 3.3 | 44700.0 | 3.3 |
2021-02-02 | 3.25 | 3.11 | 3.24 | 3.21 | 16400.0 | 3.21 |
2021-02-01 | 3.25 | 3.15 | 3.18 | 3.23 | 27300.0 | 3.23 |
2021-01-29 | 3.25 | 3.16 | 3.25 | 3.17 | 25900.0 | 3.17 |
2021-01-28 | 3.29 | 3.13 | 3.22 | 3.17 | 33100.0 | 3.17 |
2021-01-27 | 3.28 | 3.13 | 3.25 | 3.18 | 36500.0 | 3.18 |
2021-01-26 | 3.4 | 3.25 | 3.27 | 3.25 | 54300.0 | 3.25 |
2021-01-25 | 3.39 | 3.25 | 3.39 | 3.3 | 75200.0 | 3.3 |
2021-01-22 | 3.58 | 3.12 | 3.2 | 3.3 | 503200.0 | 3.3 |
2021-01-21 | 3.28 | 3.19 | 3.24 | 3.22 | 36000.0 | 3.22 |
2021-01-20 | 3.25 | 3.17 | 3.21 | 3.19 | 16800.0 | 3.19 |
2021-01-19 | 3.28 | 3.19 | 3.27 | 3.2 | 19300.0 | 3.2 |
2021-01-15 | 3.28 | 3.22 | 3.25 | 3.25 | 18600.0 | 3.25 |
2021-01-14 | 3.3 | 3.25 | 3.29 | 3.25 | 27900.0 | 3.25 |
2021-01-13 | 3.25 | 3.17 | 3.18 | 3.22 | 21200.0 | 3.22 |
2021-01-12 | 3.19 | 3.12 | 3.16 | 3.14 | 17600.0 | 3.14 |
2021-01-11 | 3.17 | 3.09 | 3.1 | 3.14 | 26700.0 | 3.14 |
2021-01-08 | 3.15 | 3.06 | 3.1 | 3.09 | 20400.0 | 3.09 |
2021-01-07 | 3.14 | 3.06 | 3.14 | 3.09 | 6600.0 | 3.09 |
2021-01-06 | 3.15 | 3.06 | 3.08 | 3.08 | 26600.0 | 3.08 |
2021-01-05 | 3.07 | 3.02 | 3.04 | 3.04 | 25500.0 | 3.04 |
2021-01-04 | 3.04 | 2.99 | 3.01 | 2.99 | 23100.0 | 2.99 |
2020-12-31 | 3.07 | 2.92 | 3.07 | 2.95 | 41300.0 | 2.95 |
2020-12-30 | 3.09 | 3.02 | 3.08 | 3.03 | 33200.0 | 3.03 |
2020-12-29 | 3.09 | 2.9 | 3.06 | 3.07 | 58000.0 | 3.07 |
2020-12-28 | 3.15 | 3.0 | 3.15 | 3.0 | 49300.0 | 3.0 |
2020-12-24 | 3.07 | 3.05 | 3.07 | 3.06 | 11000.0 | 3.06 |
2020-12-23 | 3.12 | 3.03 | 3.03 | 3.05 | 33100.0 | 3.05 |
2020-12-22 | 3.12 | 3.08 | 3.09 | 3.08 | 31100.0 | 3.08 |
2020-12-21 | 3.15 | 3.01 | 3.07 | 3.1 | 23200.0 | 3.1 |
2020-12-18 | 3.17 | 3.06 | 3.11 | 3.08 | 29800.0 | 3.08 |
2020-12-17 | 3.16 | 3.0 | 3.05 | 3.14 | 43200.0 | 3.14 |
2020-12-16 | 3.11 | 2.99 | 2.99 | 3.06 | 22800.0 | 3.06 |
2020-12-15 | 3.02 | 2.96 | 3.0 | 3.0 | 44800.0 | 3.0 |
2020-12-14 | 3.08 | 2.98 | 3.04 | 3.01 | 85900.0 | 3.01 |
2020-12-11 | 3.03 | 2.99 | 3.0 | 3.03 | 38200.0 | 3.03 |
2020-12-10 | 3.05 | 3.0 | 3.0 | 3.01 | 10000.0 | 3.01 |
2020-12-09 | 3.03 | 2.98 | 3.03 | 2.99 | 14600.0 | 2.99 |
2020-12-08 | 3.05 | 3.0 | 3.0 | 3.02 | 26900.0 | 3.02 |
2020-12-07 | 3.0 | 2.95 | 3.0 | 2.98 | 21500.0 | 2.98 |
2020-12-04 | 3.0 | 2.96 | 2.98 | 2.98 | 66400.0 | 2.98 |
2020-12-03 | 3.03 | 2.97 | 3.0 | 2.98 | 18400.0 | 2.98 |
2020-12-02 | 3.07 | 2.95 | 3.0 | 3.0 | 105300.0 | 3.0 |
2020-12-01 | 3.03 | 2.93 | 2.98 | 2.98 | 47800.0 | 2.98 |
2020-11-30 | 3.05 | 2.92 | 3.0 | 2.96 | 62500.0 | 2.96 |
2020-11-27 | 3.0 | 2.95 | 2.99 | 2.99 | 19100.0 | 2.99 |
2020-11-25 | 2.98 | 2.91 | 2.98 | 2.91 | 3600.0 | 2.91 |
2020-11-24 | 3.0 | 2.96 | 2.96 | 2.97 | 13500.0 | 2.97 |
2020-11-23 | 3.02 | 2.93 | 2.99 | 2.96 | 31400.0 | 2.96 |
2020-11-20 | 3.0 | 2.95 | 2.97 | 2.99 | 9600.0 | 2.99 |
2020-11-19 | 3.01 | 2.91 | 2.99 | 2.94 | 6700.0 | 2.94 |
2020-11-18 | 3.05 | 2.86 | 3.05 | 2.93 | 20200.0 | 2.93 |
2020-11-17 | 3.0 | 2.79 | 2.79 | 2.93 | 26600.0 | 2.93 |
2020-11-16 | 3.17 | 2.9 | 3.05 | 2.9 | 35300.0 | 2.9 |
2020-11-13 | 3.05 | 2.96 | 2.96 | 3.0 | 21800.0 | 3.0 |
2020-11-12 | 3.05 | 2.93 | 3.05 | 2.93 | 24300.0 | 2.93 |
2020-11-11 | 3.17 | 2.91 | 3.05 | 2.94 | 174300.0 | 2.94 |
2020-11-10 | 3.09 | 3.0 | 3.09 | 3.05 | 13300.0 | 3.05 |
2020-11-09 | 3.1 | 2.94 | 3.04 | 2.99 | 31300.0 | 2.99 |
2020-11-06 | 2.98 | 2.91 | 2.98 | 2.95 | 8000.0 | 2.95 |
2020-11-05 | 2.97 | 2.88 | 2.96 | 2.91 | 11500.0 | 2.91 |
2020-11-04 | 2.97 | 2.95 | 2.95 | 2.97 | 6400.0 | 2.97 |
2020-11-03 | 2.99 | 2.92 | 2.97 | 2.95 | 5400.0 | 2.95 |
2020-11-02 | 2.99 | 2.77 | 2.84 | 2.94 | 14600.0 | 2.94 |
2020-10-30 | 2.99 | 2.88 | 2.93 | 2.95 | 20600.0 | 2.95 |
2020-10-29 | 3.02 | 2.97 | 3.0 | 3.01 | 3900.0 | 3.01 |
2020-10-28 | 2.98 | 2.89 | 2.9 | 2.95 | 11700.0 | 2.95 |
2020-10-27 | 3.05 | 2.98 | 3.0 | 2.99 | 15000.0 | 2.99 |
2020-10-26 | 3.03 | 2.96 | 3.0 | 3.03 | 9000.0 | 3.03 |
2020-10-23 | 3.03 | 2.98 | 2.98 | 3.01 | 6200.0 | 3.01 |
2020-10-22 | 3.07 | 3.0 | 3.07 | 3.0 | 12000.0 | 3.0 |
2020-10-21 | 3.06 | 2.95 | 3.02 | 3.02 | 20200.0 | 3.02 |
2020-10-20 | 3.02 | 2.97 | 3.01 | 2.98 | 17300.0 | 2.98 |
2020-10-19 | 3.04 | 2.94 | 3.03 | 2.97 | 16100.0 | 2.97 |
2020-10-16 | 3.05 | 3.03 | 3.04 | 3.04 | 15700.0 | 3.04 |
2020-10-15 | 3.05 | 2.95 | 3.03 | 3.05 | 22100.0 | 3.05 |
2020-10-14 | 3.17 | 3.05 | 3.15 | 3.07 | 38300.0 | 3.07 |
2020-10-13 | 3.19 | 3.14 | 3.15 | 3.19 | 8200.0 | 3.19 |
2020-10-12 | 3.25 | 3.11 | 3.18 | 3.19 | 18200.0 | 3.19 |
2020-10-09 | 3.28 | 3.13 | 3.25 | 3.2 | 42000.0 | 3.2 |
2020-10-08 | 3.28 | 3.15 | 3.2 | 3.2 | 7800.0 | 3.2 |
2020-10-07 | 3.24 | 3.16 | 3.22 | 3.2 | 26500.0 | 3.2 |
2020-10-06 | 3.36 | 3.18 | 3.25 | 3.18 | 32300.0 | 3.18 |
2020-10-05 | 3.36 | 3.23 | 3.23 | 3.3 | 25300.0 | 3.3 |
2020-10-02 | 3.35 | 3.22 | 3.22 | 3.3 | 9300.0 | 3.3 |
2020-10-01 | 3.28 | 3.15 | 3.17 | 3.22 | 10700.0 | 3.22 |
2020-09-30 | 3.26 | 3.18 | 3.2 | 3.21 | 17200.0 | 3.21 |
2020-09-29 | 3.25 | 3.18 | 3.21 | 3.2 | 6100.0 | 3.2 |
2020-09-28 | 3.31 | 3.18 | 3.25 | 3.29 | 7500.0 | 3.29 |
2020-09-25 | 3.38 | 3.18 | 3.2 | 3.23 | 10600.0 | 3.23 |
2020-09-24 | 3.23 | 3.12 | 3.19 | 3.17 | 14500.0 | 3.17 |
2020-09-23 | 3.32 | 3.14 | 3.3 | 3.24 | 15700.0 | 3.24 |
2020-09-22 | 3.38 | 3.27 | 3.37 | 3.29 | 7700.0 | 3.29 |
2020-09-21 | 3.39 | 3.33 | 3.35 | 3.34 | 18300.0 | 3.34 |
2020-09-18 | 3.39 | 3.29 | 3.29 | 3.33 | 14000.0 | 3.33 |
2020-09-17 | 3.39 | 3.26 | 3.36 | 3.39 | 11600.0 | 3.39 |
2020-09-16 | 3.39 | 3.33 | 3.35 | 3.33 | 5000.0 | 3.33 |
2020-09-15 | 3.4 | 3.32 | 3.33 | 3.33 | 29000.0 | 3.33 |
2020-09-14 | 3.41 | 3.3 | 3.33 | 3.35 | 5000.0 | 3.35 |
2020-09-11 | 3.4 | 3.29 | 3.3 | 3.4 | 4800.0 | 3.4 |
2020-09-10 | 3.34 | 3.27 | 3.32 | 3.27 | 4100.0 | 3.27 |
2020-09-09 | 3.3 | 3.14 | 3.21 | 3.27 | 7900.0 | 3.27 |
2020-09-08 | 3.25 | 3.15 | 3.23 | 3.16 | 13800.0 | 3.16 |
2020-09-04 | 3.46 | 3.17 | 3.37 | 3.21 | 14800.0 | 3.21 |
2020-09-03 | 3.45 | 3.16 | 3.37 | 3.2 | 14800.0 | 3.2 |
2020-09-02 | 3.35 | 3.16 | 3.27 | 3.33 | 9700.0 | 3.33 |
2020-09-01 | 3.27 | 3.15 | 3.2 | 3.27 | 29200.0 | 3.27 |
2020-08-31 | 3.25 | 3.17 | 3.24 | 3.22 | 9500.0 | 3.22 |
2020-08-28 | 3.25 | 3.18 | 3.18 | 3.2 | 16800.0 | 3.2 |
2020-08-27 | 3.28 | 3.2 | 3.27 | 3.23 | 11700.0 | 3.23 |
2020-08-26 | 3.29 | 3.2 | 3.2 | 3.25 | 8200.0 | 3.25 |
2020-08-25 | 3.27 | 3.16 | 3.16 | 3.26 | 8500.0 | 3.26 |
2020-08-24 | 3.32 | 3.21 | 3.31 | 3.26 | 16100.0 | 3.26 |
2020-08-21 | 3.28 | 3.22 | 3.24 | 3.28 | 10500.0 | 3.28 |
2020-08-20 | 3.34 | 3.23 | 3.25 | 3.3 | 21000.0 | 3.3 |
2020-08-19 | 3.36 | 3.28 | 3.31 | 3.28 | 7000.0 | 3.28 |
2020-08-18 | 3.5 | 3.23 | 3.4 | 3.4 | 23800.0 | 3.4 |
2020-08-17 | 3.43 | 3.19 | 3.23 | 3.42 | 31800.0 | 3.42 |
2020-08-14 | 3.42 | 3.32 | 3.42 | 3.37 | 6400.0 | 3.37 |
2020-08-13 | 3.49 | 3.34 | 3.4 | 3.38 | 10800.0 | 3.38 |
2020-08-12 | 3.59 | 3.38 | 3.59 | 3.48 | 44300.0 | 3.48 |
2020-08-11 | 3.47 | 3.27 | 3.47 | 3.38 | 26500.0 | 3.38 |
2020-08-10 | 3.45 | 3.31 | 3.39 | 3.39 | 18500.0 | 3.39 |
2020-08-07 | 3.44 | 3.31 | 3.31 | 3.38 | 19400.0 | 3.38 |
2020-08-06 | 3.42 | 3.31 | 3.34 | 3.39 | 18000.0 | 3.39 |
2020-08-05 | 3.43 | 3.37 | 3.4 | 3.37 | 15500.0 | 3.37 |
2020-08-04 | 3.44 | 3.33 | 3.4 | 3.38 | 26600.0 | 3.38 |
2020-08-03 | 3.47 | 3.34 | 3.37 | 3.4 | 10600.0 | 3.4 |
2020-07-31 | 3.42 | 3.25 | 3.25 | 3.33 | 49000.0 | 3.33 |
2020-07-30 | 3.28 | 3.13 | 3.13 | 3.22 | 31900.0 | 3.22 |
2020-07-29 | 3.22 | 3.13 | 3.14 | 3.14 | 28000.0 | 3.14 |
2020-07-28 | 3.26 | 3.15 | 3.21 | 3.15 | 23700.0 | 3.15 |
2020-07-27 | 3.28 | 3.17 | 3.27 | 3.27 | 20900.0 | 3.27 |
2020-07-24 | 3.29 | 3.21 | 3.23 | 3.29 | 12200.0 | 3.29 |
2020-07-23 | 3.37 | 3.16 | 3.22 | 3.29 | 31400.0 | 3.29 |
2020-07-22 | 3.25 | 3.15 | 3.23 | 3.2 | 53900.0 | 3.2 |
2020-07-21 | 3.42 | 3.15 | 3.35 | 3.22 | 61300.0 | 3.22 |
2020-07-20 | 3.76 | 3.31 | 3.71 | 3.35 | 704000.0 | 3.35 |
2020-07-17 | 3.33 | 3.2 | 3.33 | 3.29 | 21500.0 | 3.29 |
2020-07-16 | 3.35 | 3.27 | 3.27 | 3.35 | 9000.0 | 3.35 |
2020-07-15 | 3.33 | 3.21 | 3.21 | 3.29 | 8900.0 | 3.29 |
2020-07-14 | 3.26 | 3.18 | 3.23 | 3.18 | 9500.0 | 3.18 |
2020-07-13 | 3.29 | 3.17 | 3.17 | 3.2 | 31100.0 | 3.2 |
2020-07-10 | 3.24 | 3.15 | 3.24 | 3.18 | 8400.0 | 3.18 |
2020-07-09 | 3.26 | 3.2 | 3.25 | 3.2 | 9900.0 | 3.2 |
2020-07-08 | 3.31 | 3.24 | 3.24 | 3.28 | 5300.0 | 3.28 |
2020-07-07 | 3.34 | 3.21 | 3.21 | 3.31 | 10300.0 | 3.31 |
2020-07-06 | 3.4 | 3.24 | 3.4 | 3.24 | 13500.0 | 3.24 |
2020-07-02 | 3.33 | 3.21 | 3.27 | 3.24 | 12200.0 | 3.24 |
2020-07-01 | 3.39 | 3.29 | 3.29 | 3.33 | 9900.0 | 3.33 |
2020-06-30 | 3.39 | 3.2 | 3.39 | 3.33 | 12500.0 | 3.33 |
2020-06-29 | 3.38 | 3.26 | 3.29 | 3.26 | 9200.0 | 3.26 |
2020-06-26 | 3.33 | 3.24 | 3.26 | 3.29 | 10900.0 | 3.29 |
2020-06-25 | 3.47 | 3.26 | 3.3 | 3.29 | 11100.0 | 3.29 |
2020-06-24 | 3.4 | 3.25 | 3.3 | 3.39 | 14700.0 | 3.39 |
2020-06-23 | 3.41 | 3.34 | 3.41 | 3.35 | 10100.0 | 3.35 |
2020-06-22 | 3.53 | 3.26 | 3.4 | 3.38 | 28800.0 | 3.38 |
2020-06-19 | 3.41 | 3.36 | 3.36 | 3.39 | 19500.0 | 3.39 |
2020-06-18 | 3.42 | 3.3 | 3.37 | 3.36 | 19800.0 | 3.36 |
2020-06-17 | 3.43 | 3.3 | 3.43 | 3.4 | 20000.0 | 3.4 |
2020-06-16 | 3.52 | 3.26 | 3.46 | 3.26 | 54800.0 | 3.26 |
2020-06-15 | 3.4 | 3.18 | 3.22 | 3.34 | 30700.0 | 3.34 |
2020-06-12 | 3.34 | 3.16 | 3.2 | 3.17 | 15200.0 | 3.17 |
2020-06-11 | 3.41 | 3.17 | 3.26 | 3.17 | 36000.0 | 3.17 |
2020-06-10 | 3.53 | 3.4 | 3.45 | 3.45 | 33000.0 | 3.45 |
2020-06-09 | 3.53 | 3.38 | 3.4 | 3.5 | 69100.0 | 3.5 |
2020-06-08 | 3.54 | 3.38 | 3.5 | 3.4 | 65600.0 | 3.4 |
2020-06-05 | 3.47 | 3.25 | 3.25 | 3.47 | 79400.0 | 3.47 |
2020-06-04 | 3.45 | 3.1 | 3.26 | 3.34 | 79700.0 | 3.34 |
2020-06-03 | 3.32 | 3.14 | 3.26 | 3.25 | 100400.0 | 3.25 |
2020-06-02 | 3.41 | 3.24 | 3.39 | 3.3 | 52100.0 | 3.3 |
2020-06-01 | 3.49 | 3.27 | 3.31 | 3.44 | 45400.0 | 3.44 |
2020-05-29 | 3.37 | 3.25 | 3.29 | 3.31 | 69900.0 | 3.31 |
2020-05-28 | 3.46 | 3.23 | 3.28 | 3.28 | 158800.0 | 3.28 |
2020-05-27 | 3.85 | 3.21 | 3.72 | 3.27 | 596900.0 | 3.27 |
2020-05-26 | 3.6 | 3.51 | 3.58 | 3.54 | 172500.0 | 3.54 |
2020-05-22 | 3.63 | 3.51 | 3.56 | 3.54 | 35300.0 | 3.54 |
2020-05-21 | 3.73 | 3.54 | 3.7 | 3.58 | 22800.0 | 3.58 |
2020-05-20 | 3.76 | 3.69 | 3.75 | 3.75 | 49800.0 | 3.75 |
2020-05-19 | 3.79 | 3.74 | 3.78 | 3.75 | 7900.0 | 3.75 |
2020-05-18 | 3.81 | 3.67 | 3.79 | 3.67 | 17400.0 | 3.67 |
2020-05-15 | 3.79 | 3.62 | 3.62 | 3.68 | 16100.0 | 3.68 |
2020-05-14 | 3.84 | 3.61 | 3.84 | 3.72 | 21600.0 | 3.72 |
2020-05-13 | 3.99 | 3.75 | 3.97 | 3.82 | 54900.0 | 3.82 |
2020-05-12 | 4.01 | 3.88 | 3.88 | 3.96 | 21400.0 | 3.96 |
2020-05-11 | 4.0 | 3.9 | 3.9 | 3.92 | 26300.0 | 3.92 |
2020-05-08 | 4.06 | 3.9 | 3.91 | 3.9 | 26500.0 | 3.9 |
2020-05-07 | 3.97 | 3.9 | 3.95 | 3.91 | 11000.0 | 3.91 |
2020-05-06 | 3.98 | 3.9 | 3.9 | 3.9 | 14100.0 | 3.9 |
2020-05-05 | 4.14 | 3.87 | 4.14 | 3.96 | 25500.0 | 3.96 |
2020-05-04 | 4.0 | 3.89 | 3.98 | 4.0 | 15400.0 | 4.0 |
2020-05-01 | 4.02 | 3.9 | 4.02 | 3.91 | 28800.0 | 3.91 |
2020-04-30 | 4.03 | 3.91 | 3.99 | 3.96 | 13700.0 | 3.96 |
2020-04-29 | 4.08 | 3.9 | 3.99 | 3.93 | 14500.0 | 3.93 |
2020-04-28 | 4.05 | 3.91 | 3.98 | 3.91 | 52400.0 | 3.91 |
2020-04-27 | 4.07 | 3.96 | 3.96 | 3.96 | 23500.0 | 3.96 |
2020-04-24 | 4.0 | 3.95 | 4.0 | 3.95 | 28200.0 | 3.95 |
2020-04-23 | 4.0 | 3.95 | 3.96 | 3.95 | 30900.0 | 3.95 |
2020-04-22 | 4.03 | 3.96 | 4.0 | 3.96 | 10000.0 | 3.96 |
2020-04-21 | 4.09 | 3.95 | 4.0 | 3.98 | 11100.0 | 3.98 |
2020-04-20 | 4.07 | 3.92 | 4.06 | 4.0 | 36500.0 | 4.0 |
2020-04-17 | 4.08 | 3.9 | 4.0 | 4.0 | 21400.0 | 4.0 |
2020-04-16 | 4.08 | 3.89 | 3.98 | 3.92 | 25800.0 | 3.92 |
2020-04-15 | 4.17 | 3.85 | 3.93 | 4.01 | 32500.0 | 4.01 |
2020-04-14 | 4.06 | 3.94 | 4.06 | 4.0 | 48100.0 | 4.0 |
2020-04-13 | 4.18 | 3.9 | 3.91 | 3.98 | 36800.0 | 3.98 |
2020-04-09 | 3.89 | 3.56 | 3.57 | 3.86 | 17700.0 | 3.86 |
2020-04-08 | 4.1 | 3.72 | 3.9 | 3.85 | 74800.0 | 3.85 |
2020-04-07 | 3.74 | 3.56 | 3.69 | 3.56 | 19700.0 | 3.56 |
2020-04-06 | 3.9 | 3.54 | 3.9 | 3.54 | 24700.0 | 3.54 |
2020-04-03 | 3.75 | 3.6 | 3.69 | 3.7 | 24200.0 | 3.7 |
2020-04-02 | 3.74 | 3.61 | 3.69 | 3.61 | 8400.0 | 3.61 |
2020-04-01 | 3.8 | 3.54 | 3.73 | 3.54 | 22100.0 | 3.54 |
2020-03-31 | 3.7 | 3.51 | 3.7 | 3.63 | 26600.0 | 3.63 |
2020-03-30 | 3.7 | 3.57 | 3.57 | 3.63 | 8300.0 | 3.63 |
2020-03-27 | 3.7 | 3.45 | 3.62 | 3.45 | 20800.0 | 3.45 |
2020-03-26 | 3.7 | 3.5 | 3.5 | 3.7 | 17300.0 | 3.7 |
2020-03-25 | 3.74 | 3.47 | 3.47 | 3.52 | 8600.0 | 3.52 |
2020-03-24 | 3.95 | 3.46 | 3.95 | 3.48 | 21700.0 | 3.48 |
2020-03-23 | 3.9 | 3.32 | 3.9 | 3.56 | 17200.0 | 3.56 |
2020-03-20 | 3.7 | 3.47 | 3.47 | 3.6 | 3500.0 | 3.6 |
2020-03-19 | 3.91 | 3.59 | 3.91 | 3.6 | 5800.0 | 3.6 |
2020-03-18 | 3.92 | 3.5 | 3.8 | 3.53 | 15600.0 | 3.53 |
2020-03-17 | 3.95 | 3.8 | 3.95 | 3.8 | 9600.0 | 3.8 |
2020-03-16 | 4.16 | 3.8 | 3.8 | 3.98 | 3000.0 | 3.98 |
2020-03-13 | 4.25 | 3.8 | 3.83 | 3.81 | 14700.0 | 3.81 |
2020-03-12 | 3.94 | 3.47 | 3.47 | 3.94 | 1100.0 | 3.94 |
2020-03-11 | 4.14 | 4.05 | 4.06 | 4.14 | 28600.0 | 4.14 |
2020-03-10 | 4.3 | 3.77 | 4.19 | 4.3 | 30500.0 | 4.3 |
2020-03-09 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 | 4.18 |
2020-03-06 | 4.25 | 4.18 | 4.22 | 4.18 | 4500.0 | 4.18 |
2020-03-05 | 4.45 | 4.08 | 4.45 | 4.08 | 800.0 | 4.08 |
2020-03-04 | 4.37 | 4.0 | 4.0 | 4.31 | 13300.0 | 4.31 |
2020-03-03 | 4.21 | 3.72 | 4.0 | 3.72 | 4700.0 | 3.72 |
2020-03-02 | 4.23 | 3.97 | 4.21 | 4.06 | 13700.0 | 4.06 |
2020-02-28 | 4.1 | 3.45 | 3.83 | 4.03 | 21100.0 | 4.03 |
2020-02-27 | 4.2 | 4.1 | 4.15 | 4.1 | 3600.0 | 4.1 |
2020-02-26 | 4.25 | 4.11 | 4.13 | 4.16 | 9300.0 | 4.16 |
2020-02-25 | 4.45 | 4.18 | 4.3 | 4.24 | 14400.0 | 4.24 |
2020-02-24 | 4.5 | 4.33 | 4.42 | 4.41 | 8400.0 | 4.41 |
2020-02-21 | 4.5 | 4.38 | 4.38 | 4.5 | 11400.0 | 4.5 |
2020-02-20 | 4.5 | 4.25 | 4.34 | 4.5 | 9300.0 | 4.5 |
2020-02-19 | 4.48 | 4.24 | 4.24 | 4.47 | 4600.0 | 4.47 |
2020-02-18 | 4.56 | 4.2 | 4.5 | 4.55 | 27100.0 | 4.55 |