名前 | eGain Corporation Common Stock |
ティッカー | EGAN |
国 | United States |
上場年 | 1999.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.88 | 12.02 | 12.53 | 12.29 | 398700.0 | 12.29 |
2021-02-12 | 13.02 | 12.21 | 13.01 | 12.53 | 521600.0 | 12.53 |
2021-02-11 | 14.25 | 12.76 | 12.76 | 13.09 | 1121400.0 | 13.09 |
2021-02-10 | 13.1 | 12.1 | 12.25 | 12.46 | 811100.0 | 12.46 |
2021-02-09 | 12.38 | 11.7 | 11.73 | 12.08 | 385600.0 | 12.08 |
2021-02-08 | 12.1 | 11.67 | 11.89 | 11.84 | 314900.0 | 11.84 |
2021-02-05 | 11.87 | 11.43 | 11.68 | 11.76 | 277900.0 | 11.76 |
2021-02-04 | 11.67 | 11.31 | 11.46 | 11.62 | 255700.0 | 11.62 |
2021-02-03 | 11.49 | 11.15 | 11.49 | 11.4 | 343700.0 | 11.4 |
2021-02-02 | 11.57 | 11.2 | 11.42 | 11.36 | 228400.0 | 11.36 |
2021-02-01 | 11.4 | 10.91 | 11.2 | 11.34 | 274800.0 | 11.34 |
2021-01-29 | 11.18 | 10.71 | 11.05 | 11.0 | 408800.0 | 11.0 |
2021-01-28 | 11.2 | 10.8 | 10.81 | 11.07 | 327500.0 | 11.07 |
2021-01-27 | 11.49 | 10.22 | 11.3 | 10.69 | 927000.0 | 10.69 |
2021-01-26 | 12.14 | 11.77 | 12.1 | 11.85 | 273700.0 | 11.85 |
2021-01-25 | 12.65 | 11.7 | 12.45 | 12.04 | 765700.0 | 12.04 |
2021-01-22 | 12.52 | 12.05 | 12.22 | 12.45 | 315500.0 | 12.45 |
2021-01-21 | 12.53 | 11.96 | 12.32 | 12.41 | 375500.0 | 12.41 |
2021-01-20 | 12.56 | 11.95 | 11.98 | 12.29 | 475900.0 | 12.29 |
2021-01-19 | 11.88 | 11.36 | 11.57 | 11.79 | 523900.0 | 11.79 |
2021-01-15 | 11.57 | 11.14 | 11.45 | 11.34 | 343300.0 | 11.34 |
2021-01-14 | 12.03 | 11.37 | 11.46 | 11.48 | 506000.0 | 11.48 |
2021-01-13 | 12.19 | 11.76 | 12.0 | 11.85 | 207900.0 | 11.85 |
2021-01-12 | 12.19 | 11.76 | 11.99 | 11.99 | 481200.0 | 11.99 |
2021-01-11 | 12.25 | 11.72 | 12.25 | 12.0 | 384700.0 | 12.0 |
2021-01-08 | 12.46 | 12.07 | 12.41 | 12.3 | 449000.0 | 12.3 |
2021-01-07 | 12.35 | 11.91 | 12.0 | 12.23 | 268000.0 | 12.23 |
2021-01-06 | 12.26 | 11.68 | 12.25 | 11.77 | 411300.0 | 11.77 |
2021-01-05 | 12.42 | 11.61 | 11.76 | 12.27 | 450000.0 | 12.27 |
2021-01-04 | 12.2 | 11.36 | 11.92 | 11.72 | 384100.0 | 11.72 |
2020-12-31 | 12.0 | 11.3 | 11.95 | 11.81 | 670900.0 | 11.81 |
2020-12-30 | 12.04 | 11.75 | 11.95 | 11.9 | 271600.0 | 11.9 |
2020-12-29 | 12.31 | 11.55 | 12.31 | 11.87 | 683700.0 | 11.87 |
2020-12-28 | 12.82 | 12.16 | 12.78 | 12.22 | 1075600.0 | 12.22 |
2020-12-24 | 12.84 | 12.39 | 12.77 | 12.61 | 315200.0 | 12.61 |
2020-12-23 | 12.85 | 11.89 | 11.89 | 12.66 | 852800.0 | 12.66 |
2020-12-22 | 11.99 | 11.59 | 11.67 | 11.91 | 353700.0 | 11.91 |
2020-12-21 | 11.76 | 11.13 | 11.35 | 11.61 | 452700.0 | 11.61 |
2020-12-18 | 11.9 | 11.44 | 11.8 | 11.46 | 528800.0 | 11.46 |
2020-12-17 | 11.94 | 11.6 | 11.68 | 11.8 | 348900.0 | 11.8 |
2020-12-16 | 11.72 | 11.44 | 11.61 | 11.53 | 307600.0 | 11.53 |
2020-12-15 | 11.69 | 11.4 | 11.52 | 11.53 | 310500.0 | 11.53 |
2020-12-14 | 11.64 | 11.16 | 11.27 | 11.39 | 451500.0 | 11.39 |
2020-12-11 | 11.39 | 10.86 | 11.24 | 11.27 | 420900.0 | 11.27 |
2020-12-10 | 11.46 | 11.04 | 11.14 | 11.4 | 489000.0 | 11.4 |
2020-12-09 | 11.87 | 11.03 | 11.6 | 11.07 | 681100.0 | 11.07 |
2020-12-08 | 11.69 | 11.3 | 11.62 | 11.55 | 469000.0 | 11.55 |
2020-12-07 | 11.96 | 11.41 | 11.7 | 11.63 | 632900.0 | 11.63 |
2020-12-04 | 11.8 | 11.41 | 11.72 | 11.71 | 426100.0 | 11.71 |
2020-12-03 | 11.65 | 11.32 | 11.4 | 11.65 | 375800.0 | 11.65 |
2020-12-02 | 11.4 | 10.84 | 11.11 | 11.32 | 516200.0 | 11.32 |
2020-12-01 | 11.49 | 10.95 | 11.36 | 11.11 | 556000.0 | 11.11 |
2020-11-30 | 11.9 | 11.22 | 11.81 | 11.34 | 704600.0 | 11.34 |
2020-11-27 | 11.9 | 11.45 | 11.62 | 11.78 | 438800.0 | 11.78 |
2020-11-25 | 11.61 | 10.8 | 10.83 | 11.43 | 851600.0 | 11.43 |
2020-11-24 | 10.98 | 10.6 | 10.88 | 10.8 | 454700.0 | 10.8 |
2020-11-23 | 11.06 | 10.52 | 10.99 | 10.9 | 599100.0 | 10.9 |
2020-11-20 | 11.23 | 10.85 | 11.07 | 10.95 | 402200.0 | 10.95 |
2020-11-19 | 11.16 | 10.83 | 11.01 | 11.1 | 421700.0 | 11.1 |
2020-11-18 | 11.74 | 10.95 | 11.54 | 10.99 | 703400.0 | 10.99 |
2020-11-17 | 11.54 | 10.82 | 11.22 | 11.52 | 659200.0 | 11.52 |
2020-11-16 | 11.64 | 11.01 | 11.64 | 11.27 | 696600.0 | 11.27 |
2020-11-13 | 11.95 | 11.17 | 11.95 | 11.53 | 1018200.0 | 11.53 |
2020-11-12 | 12.69 | 11.82 | 12.63 | 11.9 | 1289000.0 | 11.9 |
2020-11-11 | 13.17 | 11.52 | 13.0 | 12.27 | 3420300.0 | 12.27 |
2020-11-10 | 17.48 | 16.54 | 17.03 | 16.94 | 491100.0 | 16.94 |
2020-11-09 | 18.68 | 16.46 | 18.68 | 16.52 | 346100.0 | 16.52 |
2020-11-06 | 18.66 | 17.79 | 18.19 | 18.33 | 189900.0 | 18.33 |
2020-11-05 | 18.45 | 17.81 | 18.0 | 18.15 | 193000.0 | 18.15 |
2020-11-04 | 17.65 | 16.97 | 16.97 | 17.63 | 153900.0 | 17.63 |
2020-11-03 | 16.9 | 15.92 | 16.05 | 16.8 | 208500.0 | 16.8 |
2020-11-02 | 16.52 | 15.69 | 16.16 | 15.9 | 161400.0 | 15.9 |
2020-10-30 | 16.71 | 15.4 | 16.53 | 15.85 | 300400.0 | 15.85 |
2020-10-29 | 17.01 | 16.5 | 16.96 | 16.8 | 139500.0 | 16.8 |
2020-10-28 | 17.32 | 16.59 | 16.88 | 16.97 | 199100.0 | 16.97 |
2020-10-27 | 17.83 | 17.03 | 17.06 | 17.67 | 218300.0 | 17.67 |
2020-10-26 | 18.6 | 16.09 | 18.03 | 17.0 | 605900.0 | 17.0 |
2020-10-23 | 18.54 | 17.82 | 18.28 | 18.52 | 153500.0 | 18.52 |
2020-10-22 | 19.7 | 18.03 | 19.68 | 18.29 | 323700.0 | 18.29 |
2020-10-21 | 20.05 | 19.11 | 19.74 | 19.5 | 262500.0 | 19.5 |
2020-10-20 | 20.56 | 19.37 | 19.9 | 19.72 | 663000.0 | 19.72 |
2020-10-19 | 19.72 | 17.33 | 17.34 | 18.97 | 878100.0 | 18.97 |
2020-10-16 | 18.51 | 17.31 | 18.41 | 17.34 | 264800.0 | 17.34 |
2020-10-15 | 18.64 | 17.41 | 18.64 | 18.22 | 403900.0 | 18.22 |
2020-10-14 | 20.88 | 18.59 | 20.0 | 19.11 | 716900.0 | 19.11 |
2020-10-13 | 19.9 | 18.11 | 18.39 | 19.77 | 633000.0 | 19.77 |
2020-10-12 | 18.3 | 17.3 | 17.4 | 18.17 | 530700.0 | 18.17 |
2020-10-09 | 16.98 | 16.24 | 16.27 | 16.97 | 262600.0 | 16.97 |
2020-10-08 | 16.26 | 15.65 | 16.24 | 16.21 | 178900.0 | 16.21 |
2020-10-07 | 16.25 | 15.72 | 15.82 | 15.99 | 279600.0 | 15.99 |
2020-10-06 | 15.8 | 14.89 | 15.16 | 15.52 | 271600.0 | 15.52 |
2020-10-05 | 15.07 | 14.2 | 14.32 | 14.94 | 252800.0 | 14.94 |
2020-10-02 | 14.44 | 13.82 | 13.99 | 13.89 | 83600.0 | 13.89 |
2020-10-01 | 14.44 | 13.96 | 14.32 | 14.39 | 167600.0 | 14.39 |
2020-09-30 | 14.26 | 13.65 | 13.85 | 14.17 | 371700.0 | 14.17 |
2020-09-29 | 14.04 | 13.2 | 13.25 | 13.86 | 309400.0 | 13.86 |
2020-09-28 | 13.42 | 13.08 | 13.29 | 13.25 | 115900.0 | 13.25 |
2020-09-25 | 13.19 | 12.67 | 12.77 | 13.06 | 217700.0 | 13.06 |
2020-09-24 | 13.19 | 12.66 | 13.19 | 12.75 | 250200.0 | 12.75 |
2020-09-23 | 13.95 | 13.17 | 13.8 | 13.26 | 201700.0 | 13.26 |
2020-09-22 | 13.94 | 13.11 | 13.52 | 13.89 | 184100.0 | 13.89 |
2020-09-21 | 13.74 | 13.08 | 13.62 | 13.29 | 194900.0 | 13.29 |
2020-09-18 | 13.86 | 13.3 | 13.67 | 13.79 | 424200.0 | 13.79 |
2020-09-17 | 14.06 | 13.25 | 13.95 | 13.45 | 158400.0 | 13.45 |
2020-09-16 | 14.58 | 14.09 | 14.37 | 14.13 | 222900.0 | 14.13 |
2020-09-15 | 14.5 | 13.96 | 14.4 | 14.23 | 153200.0 | 14.23 |
2020-09-14 | 14.32 | 13.87 | 13.89 | 14.28 | 282400.0 | 14.28 |
2020-09-11 | 13.83 | 13.36 | 13.55 | 13.66 | 253900.0 | 13.66 |
2020-09-10 | 14.06 | 13.04 | 13.26 | 13.38 | 540300.0 | 13.38 |
2020-09-09 | 13.45 | 11.35 | 11.5 | 13.23 | 1077000.0 | 13.23 |
2020-09-08 | 11.71 | 11.06 | 11.11 | 11.14 | 227300.0 | 11.14 |
2020-09-04 | 12.27 | 11.01 | 11.9 | 11.64 | 438100.0 | 11.64 |
2020-09-03 | 14.25 | 12.29 | 13.39 | 12.35 | 491100.0 | 12.35 |
2020-09-02 | 14.85 | 12.9 | 14.6 | 13.47 | 444700.0 | 13.47 |
2020-09-01 | 14.09 | 13.4 | 13.5 | 14.05 | 277600.0 | 14.05 |
2020-08-31 | 13.79 | 13.23 | 13.57 | 13.38 | 314300.0 | 13.38 |
2020-08-28 | 13.63 | 12.8 | 12.99 | 13.35 | 468800.0 | 13.35 |
2020-08-27 | 12.54 | 11.37 | 11.6 | 12.39 | 914200.0 | 12.39 |
2020-08-26 | 11.49 | 11.17 | 11.18 | 11.44 | 146000.0 | 11.44 |
2020-08-25 | 11.16 | 10.87 | 11.12 | 10.99 | 157900.0 | 10.99 |
2020-08-24 | 11.51 | 11.13 | 11.49 | 11.26 | 77100.0 | 11.26 |
2020-08-21 | 11.74 | 11.39 | 11.47 | 11.43 | 88900.0 | 11.43 |
2020-08-20 | 11.6 | 11.18 | 11.18 | 11.47 | 95100.0 | 11.47 |
2020-08-19 | 11.58 | 11.19 | 11.55 | 11.29 | 85200.0 | 11.29 |
2020-08-18 | 11.58 | 11.25 | 11.44 | 11.5 | 124100.0 | 11.5 |
2020-08-17 | 11.56 | 11.09 | 11.09 | 11.4 | 102300.0 | 11.4 |
2020-08-14 | 11.46 | 10.87 | 11.4 | 11.05 | 91600.0 | 11.05 |
2020-08-13 | 11.49 | 11.16 | 11.31 | 11.4 | 69200.0 | 11.4 |
2020-08-12 | 11.78 | 10.61 | 10.81 | 11.34 | 246400.0 | 11.34 |
2020-08-11 | 11.27 | 10.52 | 10.95 | 10.53 | 133500.0 | 10.53 |
2020-08-10 | 10.85 | 10.45 | 10.8 | 10.5 | 79100.0 | 10.5 |
2020-08-07 | 11.0 | 10.61 | 10.73 | 10.79 | 172700.0 | 10.79 |
2020-08-06 | 10.84 | 10.13 | 10.21 | 10.75 | 229900.0 | 10.75 |
2020-08-05 | 10.35 | 10.17 | 10.2 | 10.22 | 102800.0 | 10.22 |
2020-08-04 | 10.21 | 9.71 | 10.17 | 10.18 | 162900.0 | 10.18 |
2020-08-03 | 10.27 | 10.0 | 10.0 | 10.24 | 120200.0 | 10.24 |
2020-07-31 | 10.01 | 9.65 | 10.01 | 9.91 | 145000.0 | 9.91 |
2020-07-30 | 10.15 | 9.9 | 10.12 | 9.98 | 141300.0 | 9.98 |
2020-07-29 | 10.31 | 10.14 | 10.23 | 10.28 | 167600.0 | 10.28 |
2020-07-28 | 10.3 | 10.06 | 10.23 | 10.14 | 168100.0 | 10.14 |
2020-07-27 | 10.46 | 9.93 | 9.93 | 10.3 | 117900.0 | 10.3 |
2020-07-24 | 10.2 | 9.84 | 10.18 | 9.92 | 180000.0 | 9.92 |
2020-07-23 | 10.53 | 10.17 | 10.19 | 10.26 | 147200.0 | 10.26 |
2020-07-22 | 10.48 | 10.15 | 10.36 | 10.26 | 94400.0 | 10.26 |
2020-07-21 | 10.48 | 10.2 | 10.27 | 10.35 | 171000.0 | 10.35 |
2020-07-20 | 10.27 | 9.9 | 9.91 | 10.26 | 100000.0 | 10.26 |
2020-07-17 | 10.01 | 9.59 | 9.79 | 9.93 | 133400.0 | 9.93 |
2020-07-16 | 9.95 | 9.56 | 9.71 | 9.83 | 102600.0 | 9.83 |
2020-07-15 | 10.44 | 9.92 | 10.14 | 10.0 | 206400.0 | 10.0 |
2020-07-14 | 10.2 | 9.74 | 10.07 | 9.97 | 109100.0 | 9.97 |
2020-07-13 | 10.95 | 10.13 | 10.92 | 10.14 | 150800.0 | 10.14 |
2020-07-10 | 11.14 | 10.73 | 11.12 | 10.78 | 83900.0 | 10.78 |
2020-07-09 | 11.44 | 10.86 | 11.17 | 11.12 | 141500.0 | 11.12 |
2020-07-08 | 11.23 | 10.76 | 11.03 | 11.16 | 165300.0 | 11.16 |
2020-07-07 | 11.38 | 11.0 | 11.2 | 11.04 | 121500.0 | 11.04 |
2020-07-06 | 12.12 | 11.05 | 11.69 | 11.29 | 259900.0 | 11.29 |
2020-07-02 | 11.75 | 10.75 | 10.79 | 11.45 | 308800.0 | 11.45 |
2020-07-01 | 11.37 | 10.25 | 11.17 | 10.62 | 248300.0 | 10.62 |
2020-06-30 | 11.41 | 10.58 | 10.58 | 11.11 | 842000.0 | 11.11 |
2020-06-29 | 10.6 | 10.07 | 10.26 | 10.57 | 192500.0 | 10.57 |
2020-06-26 | 10.3 | 9.73 | 10.01 | 10.14 | 454200.0 | 10.14 |
2020-06-25 | 10.19 | 9.55 | 9.59 | 10.08 | 214200.0 | 10.08 |
2020-06-24 | 9.66 | 9.22 | 9.41 | 9.55 | 154400.0 | 9.55 |
2020-06-23 | 9.75 | 9.41 | 9.67 | 9.47 | 108200.0 | 9.47 |
2020-06-22 | 9.85 | 9.14 | 9.15 | 9.57 | 144900.0 | 9.57 |
2020-06-19 | 9.79 | 9.23 | 9.38 | 9.3 | 229000.0 | 9.3 |
2020-06-18 | 9.83 | 9.3 | 9.3 | 9.37 | 159200.0 | 9.37 |
2020-06-17 | 9.79 | 9.21 | 9.7 | 9.33 | 107200.0 | 9.33 |
2020-06-16 | 10.0 | 9.25 | 9.57 | 9.61 | 146800.0 | 9.61 |
2020-06-15 | 9.48 | 8.63 | 8.85 | 9.31 | 107100.0 | 9.31 |
2020-06-12 | 9.42 | 8.65 | 9.33 | 9.02 | 151100.0 | 9.02 |
2020-06-11 | 9.75 | 8.81 | 9.73 | 8.98 | 227900.0 | 8.98 |
2020-06-10 | 10.39 | 9.95 | 10.34 | 9.99 | 132900.0 | 9.99 |
2020-06-09 | 10.45 | 10.02 | 10.26 | 10.32 | 109900.0 | 10.32 |
2020-06-08 | 10.5 | 10.14 | 10.28 | 10.38 | 160500.0 | 10.38 |
2020-06-05 | 10.31 | 9.63 | 9.83 | 10.27 | 207900.0 | 10.27 |
2020-06-04 | 10.07 | 9.41 | 9.93 | 9.63 | 117200.0 | 9.63 |
2020-06-03 | 10.3 | 9.95 | 10.25 | 10.01 | 155500.0 | 10.01 |
2020-06-02 | 10.5 | 10.09 | 10.5 | 10.17 | 110800.0 | 10.17 |
2020-06-01 | 10.7 | 10.07 | 10.2 | 10.41 | 192400.0 | 10.41 |
2020-05-29 | 10.46 | 9.92 | 10.06 | 10.41 | 103300.0 | 10.41 |
2020-05-28 | 10.76 | 10.01 | 10.33 | 10.11 | 140400.0 | 10.11 |
2020-05-27 | 10.54 | 9.65 | 10.06 | 10.3 | 198900.0 | 10.3 |
2020-05-26 | 10.3 | 9.93 | 10.25 | 9.95 | 108600.0 | 9.95 |
2020-05-22 | 10.26 | 9.8 | 10.08 | 10.0 | 96700.0 | 10.0 |
2020-05-21 | 10.3 | 9.86 | 10.29 | 10.1 | 87200.0 | 10.1 |
2020-05-20 | 10.47 | 10.05 | 10.08 | 10.27 | 135400.0 | 10.27 |
2020-05-19 | 10.12 | 9.69 | 9.76 | 9.89 | 124900.0 | 9.89 |
2020-05-18 | 10.43 | 9.69 | 10.02 | 9.77 | 172200.0 | 9.77 |
2020-05-15 | 9.87 | 9.29 | 9.36 | 9.79 | 138200.0 | 9.79 |
2020-05-14 | 9.52 | 8.81 | 9.52 | 9.45 | 197400.0 | 9.45 |
2020-05-13 | 10.3 | 9.39 | 10.13 | 9.67 | 175900.0 | 9.67 |
2020-05-12 | 10.55 | 10.06 | 10.19 | 10.14 | 238100.0 | 10.14 |
2020-05-11 | 10.55 | 9.84 | 10.41 | 10.12 | 234200.0 | 10.12 |
2020-05-08 | 10.74 | 9.66 | 9.88 | 10.48 | 301400.0 | 10.48 |
2020-05-07 | 9.34 | 8.75 | 8.81 | 9.34 | 304800.0 | 9.34 |
2020-05-06 | 8.8 | 8.1 | 8.24 | 8.63 | 186200.0 | 8.63 |
2020-05-05 | 8.36 | 8.1 | 8.1 | 8.15 | 105300.0 | 8.15 |
2020-05-04 | 8.1 | 7.6 | 7.8 | 8.0 | 132100.0 | 8.0 |
2020-05-01 | 8.16 | 7.81 | 8.07 | 7.88 | 98300.0 | 7.88 |
2020-04-30 | 8.77 | 8.11 | 8.77 | 8.3 | 138100.0 | 8.3 |
2020-04-29 | 8.92 | 8.44 | 8.54 | 8.87 | 195500.0 | 8.87 |
2020-04-28 | 8.39 | 8.12 | 8.26 | 8.31 | 92600.0 | 8.31 |
2020-04-27 | 8.28 | 8.12 | 8.26 | 8.14 | 82100.0 | 8.14 |
2020-04-24 | 8.2 | 7.93 | 8.06 | 8.13 | 60600.0 | 8.13 |
2020-04-23 | 8.3 | 7.99 | 8.04 | 8.05 | 128900.0 | 8.05 |
2020-04-22 | 8.15 | 7.92 | 8.05 | 8.02 | 56000.0 | 8.02 |
2020-04-21 | 8.2 | 7.77 | 8.06 | 7.9 | 84500.0 | 7.9 |
2020-04-20 | 8.38 | 8.15 | 8.21 | 8.28 | 101000.0 | 8.28 |
2020-04-17 | 8.4 | 8.14 | 8.14 | 8.23 | 163300.0 | 8.23 |
2020-04-16 | 7.99 | 7.6 | 7.69 | 7.96 | 216700.0 | 7.96 |
2020-04-15 | 7.62 | 7.35 | 7.52 | 7.59 | 125600.0 | 7.59 |
2020-04-14 | 7.83 | 7.46 | 7.58 | 7.67 | 180600.0 | 7.67 |
2020-04-13 | 7.78 | 7.4 | 7.78 | 7.45 | 144100.0 | 7.45 |
2020-04-09 | 7.93 | 7.61 | 7.8 | 7.8 | 244700.0 | 7.8 |
2020-04-08 | 7.8 | 7.44 | 7.48 | 7.72 | 392400.0 | 7.72 |
2020-04-07 | 7.85 | 7.15 | 7.41 | 7.35 | 434800.0 | 7.35 |
2020-04-06 | 7.5 | 7.02 | 7.35 | 7.24 | 160900.0 | 7.24 |
2020-04-03 | 7.18 | 6.9 | 7.0 | 7.18 | 217600.0 | 7.18 |
2020-04-02 | 7.14 | 6.9 | 7.03 | 7.06 | 198700.0 | 7.06 |
2020-04-01 | 7.14 | 6.9 | 7.1 | 7.05 | 270400.0 | 7.05 |
2020-03-31 | 7.34 | 7.1 | 7.26 | 7.33 | 167400.0 | 7.33 |
2020-03-30 | 7.33 | 7.01 | 7.14 | 7.29 | 134300.0 | 7.29 |
2020-03-27 | 7.15 | 6.69 | 6.91 | 7.09 | 171500.0 | 7.09 |
2020-03-26 | 7.3 | 6.82 | 7.09 | 7.16 | 211200.0 | 7.16 |
2020-03-25 | 7.07 | 6.34 | 6.52 | 6.94 | 163000.0 | 6.94 |
2020-03-24 | 6.48 | 6.11 | 6.34 | 6.45 | 119900.0 | 6.45 |
2020-03-23 | 6.06 | 5.58 | 5.93 | 6.05 | 137300.0 | 6.05 |
2020-03-20 | 6.16 | 5.64 | 5.76 | 5.81 | 330600.0 | 5.81 |
2020-03-19 | 5.8 | 4.83 | 4.99 | 5.69 | 228500.0 | 5.69 |
2020-03-18 | 5.31 | 4.8 | 5.13 | 5.05 | 269100.0 | 5.05 |
2020-03-17 | 5.45 | 4.85 | 4.98 | 5.39 | 243500.0 | 5.39 |
2020-03-16 | 5.71 | 5.05 | 5.55 | 5.07 | 208900.0 | 5.07 |
2020-03-13 | 6.12 | 5.51 | 6.07 | 6.12 | 205200.0 | 6.12 |
2020-03-12 | 6.34 | 5.69 | 6.14 | 5.81 | 170300.0 | 5.81 |
2020-03-11 | 6.81 | 6.45 | 6.81 | 6.59 | 163100.0 | 6.59 |
2020-03-10 | 7.18 | 6.45 | 7.03 | 6.97 | 215600.0 | 6.97 |
2020-03-09 | 7.41 | 6.84 | 7.41 | 6.87 | 228100.0 | 6.87 |
2020-03-06 | 7.84 | 7.51 | 7.8 | 7.7 | 117500.0 | 7.7 |
2020-03-05 | 8.12 | 7.8 | 7.82 | 8.04 | 102700.0 | 8.04 |
2020-03-04 | 8.11 | 7.91 | 8.04 | 8.04 | 118900.0 | 8.04 |
2020-03-03 | 8.35 | 7.89 | 8.17 | 7.89 | 171200.0 | 7.89 |
2020-03-02 | 8.2 | 7.86 | 8.1 | 8.18 | 135100.0 | 8.18 |
2020-02-28 | 8.31 | 7.82 | 8.0 | 8.08 | 148900.0 | 8.08 |
2020-02-27 | 8.94 | 8.3 | 8.91 | 8.32 | 202200.0 | 8.32 |
2020-02-26 | 9.57 | 8.96 | 9.28 | 9.21 | 121600.0 | 9.21 |
2020-02-25 | 9.82 | 9.11 | 9.82 | 9.24 | 251000.0 | 9.24 |
2020-02-24 | 10.03 | 9.66 | 9.79 | 9.77 | 257600.0 | 9.77 |
2020-02-21 | 10.28 | 10.0 | 10.12 | 10.17 | 143200.0 | 10.17 |
2020-02-20 | 10.59 | 9.97 | 10.03 | 10.16 | 178600.0 | 10.16 |
2020-02-19 | 10.22 | 9.76 | 9.86 | 10.09 | 188300.0 | 10.09 |
2020-02-18 | 10.42 | 9.77 | 10.16 | 9.86 | 130000.0 | 9.86 |