名前 | Entera Bio Ltd. Ordinary Shares |
ティッカー | ENTX |
国 | Israel |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.08 | 1.87 | 1.93 | 2.07 | 1521000.0 | 2.07 |
2021-02-12 | 1.86 | 1.79 | 1.86 | 1.83 | 527600.0 | 1.83 |
2021-02-11 | 2.0 | 1.76 | 1.94 | 1.82 | 1031900.0 | 1.82 |
2021-02-10 | 2.09 | 1.82 | 2.03 | 1.89 | 642600.0 | 1.89 |
2021-02-09 | 2.25 | 1.82 | 2.1 | 1.93 | 1420900.0 | 1.93 |
2021-02-08 | 2.23 | 1.66 | 1.7 | 2.02 | 2341700.0 | 2.02 |
2021-02-05 | 1.68 | 1.61 | 1.67 | 1.64 | 148100.0 | 1.64 |
2021-02-04 | 1.74 | 1.59 | 1.59 | 1.62 | 381800.0 | 1.62 |
2021-02-03 | 1.62 | 1.55 | 1.56 | 1.62 | 336200.0 | 1.62 |
2021-02-02 | 1.6 | 1.4 | 1.45 | 1.55 | 624500.0 | 1.55 |
2021-02-01 | 1.46 | 1.36 | 1.46 | 1.4 | 490000.0 | 1.4 |
2021-01-29 | 1.47 | 1.39 | 1.39 | 1.46 | 232700.0 | 1.46 |
2021-01-28 | 1.51 | 1.38 | 1.42 | 1.39 | 278800.0 | 1.39 |
2021-01-27 | 1.55 | 1.33 | 1.55 | 1.44 | 649800.0 | 1.44 |
2021-01-26 | 1.67 | 1.57 | 1.67 | 1.57 | 283800.0 | 1.57 |
2021-01-25 | 1.75 | 1.55 | 1.74 | 1.63 | 515600.0 | 1.63 |
2021-01-22 | 1.76 | 1.66 | 1.76 | 1.69 | 302500.0 | 1.69 |
2021-01-21 | 1.82 | 1.61 | 1.75 | 1.76 | 1187400.0 | 1.76 |
2021-01-20 | 1.77 | 1.43 | 1.47 | 1.69 | 2007000.0 | 1.69 |
2021-01-19 | 1.43 | 1.32 | 1.41 | 1.42 | 634500.0 | 1.42 |
2021-01-15 | 1.32 | 1.22 | 1.24 | 1.29 | 638400.0 | 1.29 |
2021-01-14 | 1.25 | 1.19 | 1.19 | 1.24 | 250300.0 | 1.24 |
2021-01-13 | 1.27 | 1.18 | 1.26 | 1.21 | 225500.0 | 1.21 |
2021-01-12 | 1.27 | 1.19 | 1.26 | 1.23 | 421400.0 | 1.23 |
2021-01-11 | 1.3 | 1.19 | 1.25 | 1.22 | 629400.0 | 1.22 |
2021-01-08 | 1.27 | 1.18 | 1.22 | 1.2 | 376700.0 | 1.2 |
2021-01-07 | 1.25 | 1.16 | 1.17 | 1.23 | 374500.0 | 1.23 |
2021-01-06 | 1.2 | 1.13 | 1.19 | 1.16 | 277400.0 | 1.16 |
2021-01-05 | 1.22 | 1.13 | 1.18 | 1.19 | 445400.0 | 1.19 |
2021-01-04 | 1.25 | 1.07 | 1.11 | 1.24 | 1012400.0 | 1.24 |
2020-12-31 | 1.12 | 1.07 | 1.09 | 1.08 | 255400.0 | 1.08 |
2020-12-30 | 1.14 | 1.05 | 1.05 | 1.1 | 634300.0 | 1.1 |
2020-12-29 | 1.08 | 1.04 | 1.07 | 1.07 | 384500.0 | 1.07 |
2020-12-28 | 1.09 | 1.04 | 1.09 | 1.05 | 366300.0 | 1.05 |
2020-12-24 | 1.09 | 1.05 | 1.07 | 1.07 | 120200.0 | 1.07 |
2020-12-23 | 1.09 | 1.04 | 1.06 | 1.08 | 333600.0 | 1.08 |
2020-12-22 | 1.09 | 1.03 | 1.07 | 1.06 | 443500.0 | 1.06 |
2020-12-21 | 1.06 | 1.03 | 1.03 | 1.06 | 356800.0 | 1.06 |
2020-12-18 | 1.09 | 1.04 | 1.06 | 1.06 | 568900.0 | 1.06 |
2020-12-17 | 1.08 | 1.01 | 1.03 | 1.05 | 853100.0 | 1.05 |
2020-12-16 | 1.04 | 1.01 | 1.01 | 1.03 | 514600.0 | 1.03 |
2020-12-15 | 1.07 | 1.03 | 1.06 | 1.04 | 342900.0 | 1.04 |
2020-12-14 | 1.09 | 1.03 | 1.04 | 1.07 | 830000.0 | 1.07 |
2020-12-11 | 1.16 | 1.04 | 1.16 | 1.1 | 1489900.0 | 1.1 |
2020-12-10 | 1.51 | 1.09 | 1.39 | 1.19 | 12735200.0 | 1.19 |
2020-12-09 | 1.12 | 1.05 | 1.11 | 1.1 | 201800.0 | 1.1 |
2020-12-08 | 1.14 | 1.06 | 1.14 | 1.13 | 251000.0 | 1.13 |
2020-12-07 | 1.16 | 1.07 | 1.14 | 1.11 | 214600.0 | 1.11 |
2020-12-04 | 1.16 | 1.11 | 1.12 | 1.12 | 203500.0 | 1.12 |
2020-12-03 | 1.18 | 1.1 | 1.15 | 1.14 | 269800.0 | 1.14 |
2020-12-02 | 1.23 | 1.12 | 1.19 | 1.15 | 211100.0 | 1.15 |
2020-12-01 | 1.33 | 1.08 | 1.22 | 1.18 | 957600.0 | 1.18 |
2020-11-30 | 1.27 | 1.06 | 1.1 | 1.23 | 477000.0 | 1.23 |
2020-11-27 | 1.09 | 1.04 | 1.04 | 1.06 | 77600.0 | 1.06 |
2020-11-25 | 1.06 | 1.02 | 1.02 | 1.05 | 65800.0 | 1.05 |
2020-11-24 | 1.07 | 1.01 | 1.05 | 1.05 | 84600.0 | 1.05 |
2020-11-23 | 1.1 | 1.04 | 1.1 | 1.05 | 49300.0 | 1.05 |
2020-11-20 | 1.08 | 1.03 | 1.08 | 1.07 | 58000.0 | 1.07 |
2020-11-19 | 1.14 | 1.01 | 1.09 | 1.07 | 130900.0 | 1.07 |
2020-11-18 | 1.14 | 1.11 | 1.13 | 1.12 | 75900.0 | 1.12 |
2020-11-17 | 1.13 | 1.08 | 1.08 | 1.12 | 39500.0 | 1.12 |
2020-11-16 | 1.12 | 1.05 | 1.09 | 1.11 | 60100.0 | 1.11 |
2020-11-13 | 1.12 | 1.03 | 1.12 | 1.04 | 159000.0 | 1.04 |
2020-11-12 | 1.12 | 1.07 | 1.1 | 1.1 | 20000.0 | 1.1 |
2020-11-11 | 1.13 | 1.08 | 1.13 | 1.09 | 29100.0 | 1.09 |
2020-11-10 | 1.13 | 1.08 | 1.12 | 1.11 | 31700.0 | 1.11 |
2020-11-09 | 1.17 | 1.08 | 1.13 | 1.12 | 230600.0 | 1.12 |
2020-11-06 | 1.15 | 1.11 | 1.11 | 1.12 | 66100.0 | 1.12 |
2020-11-05 | 1.13 | 1.05 | 1.08 | 1.06 | 37600.0 | 1.06 |
2020-11-04 | 1.11 | 1.08 | 1.09 | 1.08 | 9400.0 | 1.08 |
2020-11-03 | 1.12 | 1.07 | 1.12 | 1.09 | 12500.0 | 1.09 |
2020-11-02 | 1.13 | 1.04 | 1.13 | 1.07 | 15400.0 | 1.07 |
2020-10-30 | 1.11 | 1.03 | 1.11 | 1.04 | 28000.0 | 1.04 |
2020-10-29 | 1.12 | 1.03 | 1.03 | 1.1 | 29700.0 | 1.1 |
2020-10-28 | 1.08 | 1.04 | 1.06 | 1.04 | 28500.0 | 1.04 |
2020-10-27 | 1.14 | 1.07 | 1.14 | 1.08 | 23200.0 | 1.08 |
2020-10-26 | 1.18 | 1.07 | 1.07 | 1.12 | 40300.0 | 1.12 |
2020-10-23 | 1.11 | 1.08 | 1.11 | 1.1 | 15200.0 | 1.1 |
2020-10-22 | 1.11 | 1.08 | 1.09 | 1.08 | 26400.0 | 1.08 |
2020-10-21 | 1.14 | 1.08 | 1.1 | 1.11 | 44700.0 | 1.11 |
2020-10-20 | 1.11 | 1.05 | 1.11 | 1.08 | 46200.0 | 1.08 |
2020-10-19 | 1.13 | 1.1 | 1.11 | 1.11 | 19400.0 | 1.11 |
2020-10-16 | 1.13 | 1.11 | 1.12 | 1.11 | 17400.0 | 1.11 |
2020-10-15 | 1.15 | 1.12 | 1.12 | 1.14 | 22400.0 | 1.14 |
2020-10-14 | 1.24 | 1.13 | 1.24 | 1.14 | 39500.0 | 1.14 |
2020-10-13 | 1.2 | 1.14 | 1.2 | 1.14 | 39700.0 | 1.14 |
2020-10-12 | 1.18 | 1.13 | 1.13 | 1.16 | 47200.0 | 1.16 |
2020-10-09 | 1.19 | 1.14 | 1.19 | 1.17 | 31700.0 | 1.17 |
2020-10-08 | 1.18 | 1.15 | 1.15 | 1.17 | 37200.0 | 1.17 |
2020-10-07 | 1.17 | 1.12 | 1.17 | 1.15 | 44100.0 | 1.15 |
2020-10-06 | 1.2 | 1.13 | 1.19 | 1.15 | 33300.0 | 1.15 |
2020-10-05 | 1.26 | 1.18 | 1.25 | 1.2 | 31300.0 | 1.2 |
2020-10-02 | 1.24 | 1.21 | 1.21 | 1.24 | 16800.0 | 1.24 |
2020-10-01 | 1.26 | 1.22 | 1.26 | 1.22 | 15700.0 | 1.22 |
2020-09-30 | 1.25 | 1.24 | 1.25 | 1.24 | 62100.0 | 1.24 |
2020-09-29 | 1.32 | 1.25 | 1.32 | 1.25 | 16400.0 | 1.25 |
2020-09-28 | 1.32 | 1.25 | 1.3 | 1.27 | 43400.0 | 1.27 |
2020-09-25 | 1.28 | 1.19 | 1.19 | 1.28 | 16300.0 | 1.28 |
2020-09-24 | 1.3 | 1.18 | 1.3 | 1.23 | 25300.0 | 1.23 |
2020-09-23 | 1.34 | 1.22 | 1.34 | 1.3 | 74200.0 | 1.3 |
2020-09-22 | 1.37 | 1.31 | 1.36 | 1.32 | 46400.0 | 1.32 |
2020-09-21 | 1.5 | 1.28 | 1.28 | 1.33 | 222300.0 | 1.33 |
2020-09-18 | 1.46 | 1.21 | 1.33 | 1.25 | 361000.0 | 1.25 |
2020-09-17 | 1.35 | 1.07 | 1.07 | 1.33 | 557200.0 | 1.33 |
2020-09-16 | 1.13 | 1.05 | 1.06 | 1.06 | 84600.0 | 1.06 |
2020-09-15 | 1.18 | 1.07 | 1.07 | 1.11 | 111300.0 | 1.11 |
2020-09-14 | 1.12 | 1.05 | 1.1 | 1.07 | 60300.0 | 1.07 |
2020-09-11 | 1.14 | 1.07 | 1.14 | 1.07 | 40000.0 | 1.07 |
2020-09-10 | 1.15 | 1.1 | 1.1 | 1.13 | 81000.0 | 1.13 |
2020-09-09 | 1.13 | 1.05 | 1.05 | 1.06 | 230300.0 | 1.06 |
2020-09-08 | 1.08 | 1.0 | 1.02 | 1.05 | 31600.0 | 1.05 |
2020-09-04 | 1.14 | 1.0 | 1.14 | 1.07 | 238300.0 | 1.07 |
2020-09-03 | 1.18 | 1.09 | 1.09 | 1.13 | 193000.0 | 1.13 |
2020-09-02 | 1.17 | 1.01 | 1.16 | 1.11 | 469600.0 | 1.11 |
2020-09-01 | 1.3 | 1.12 | 1.28 | 1.12 | 255500.0 | 1.12 |
2020-08-31 | 1.35 | 1.27 | 1.33 | 1.28 | 180000.0 | 1.28 |
2020-08-28 | 1.42 | 1.31 | 1.32 | 1.33 | 311700.0 | 1.33 |
2020-08-27 | 1.37 | 1.31 | 1.35 | 1.33 | 47800.0 | 1.33 |
2020-08-26 | 1.45 | 1.27 | 1.32 | 1.31 | 469200.0 | 1.31 |
2020-08-25 | 1.36 | 1.29 | 1.3 | 1.31 | 168500.0 | 1.31 |
2020-08-24 | 1.48 | 1.27 | 1.34 | 1.34 | 754500.0 | 1.34 |
2020-08-21 | 1.44 | 1.35 | 1.43 | 1.37 | 139500.0 | 1.37 |
2020-08-20 | 1.49 | 1.26 | 1.33 | 1.48 | 778500.0 | 1.48 |
2020-08-19 | 1.52 | 1.39 | 1.48 | 1.4 | 144300.0 | 1.4 |
2020-08-18 | 1.54 | 1.46 | 1.51 | 1.46 | 54700.0 | 1.46 |
2020-08-17 | 1.56 | 1.48 | 1.48 | 1.53 | 92800.0 | 1.53 |
2020-08-14 | 1.62 | 1.4 | 1.56 | 1.44 | 325400.0 | 1.44 |
2020-08-13 | 1.62 | 1.52 | 1.57 | 1.55 | 206500.0 | 1.55 |
2020-08-12 | 1.67 | 1.55 | 1.67 | 1.59 | 341700.0 | 1.59 |
2020-08-11 | 1.69 | 1.62 | 1.64 | 1.68 | 111300.0 | 1.68 |
2020-08-10 | 1.7 | 1.63 | 1.65 | 1.67 | 157300.0 | 1.67 |
2020-08-07 | 1.73 | 1.64 | 1.73 | 1.69 | 129700.0 | 1.69 |
2020-08-06 | 1.72 | 1.67 | 1.7 | 1.7 | 130100.0 | 1.7 |
2020-08-05 | 1.77 | 1.64 | 1.75 | 1.71 | 109700.0 | 1.71 |
2020-08-04 | 1.82 | 1.61 | 1.65 | 1.75 | 489400.0 | 1.75 |
2020-08-03 | 1.74 | 1.61 | 1.67 | 1.65 | 161100.0 | 1.65 |
2020-07-31 | 1.8 | 1.67 | 1.8 | 1.69 | 110800.0 | 1.69 |
2020-07-30 | 1.81 | 1.71 | 1.74 | 1.74 | 176900.0 | 1.74 |
2020-07-29 | 1.84 | 1.62 | 1.75 | 1.8 | 487600.0 | 1.8 |
2020-07-28 | 1.81 | 1.73 | 1.8 | 1.77 | 316800.0 | 1.77 |
2020-07-27 | 1.94 | 1.76 | 1.94 | 1.8 | 635800.0 | 1.8 |
2020-07-24 | 2.07 | 1.94 | 2.01 | 2.02 | 1388400.0 | 2.02 |
2020-07-23 | 3.21 | 2.06 | 2.73 | 2.2 | 28999200.0 | 2.2 |
2020-07-22 | 2.1 | 1.89 | 1.9 | 1.91 | 3709600.0 | 1.91 |
2020-07-21 | 1.98 | 1.89 | 1.98 | 1.92 | 21700.0 | 1.92 |
2020-07-20 | 2.0 | 1.88 | 1.88 | 1.98 | 49900.0 | 1.98 |
2020-07-17 | 1.93 | 1.84 | 1.84 | 1.88 | 23300.0 | 1.88 |
2020-07-16 | 1.93 | 1.84 | 1.89 | 1.84 | 50100.0 | 1.84 |
2020-07-15 | 2.02 | 1.77 | 1.79 | 1.91 | 518800.0 | 1.91 |
2020-07-14 | 1.83 | 1.77 | 1.82 | 1.79 | 33200.0 | 1.79 |
2020-07-13 | 1.88 | 1.72 | 1.79 | 1.85 | 167300.0 | 1.85 |
2020-07-10 | 1.81 | 1.76 | 1.77 | 1.76 | 11600.0 | 1.76 |
2020-07-09 | 1.88 | 1.74 | 1.79 | 1.8 | 130800.0 | 1.8 |
2020-07-08 | 1.93 | 1.77 | 1.85 | 1.8 | 169100.0 | 1.8 |
2020-07-07 | 2.08 | 1.72 | 1.89 | 1.9 | 420300.0 | 1.9 |
2020-07-06 | 1.85 | 1.72 | 1.79 | 1.84 | 31200.0 | 1.84 |
2020-07-02 | 1.79 | 1.71 | 1.71 | 1.76 | 29000.0 | 1.76 |
2020-07-01 | 1.83 | 1.67 | 1.8 | 1.71 | 57000.0 | 1.71 |
2020-06-30 | 1.87 | 1.81 | 1.84 | 1.84 | 34600.0 | 1.84 |
2020-06-29 | 1.88 | 1.82 | 1.88 | 1.87 | 24500.0 | 1.87 |
2020-06-26 | 1.94 | 1.83 | 1.94 | 1.9 | 41400.0 | 1.9 |
2020-06-25 | 1.94 | 1.84 | 1.93 | 1.91 | 59300.0 | 1.91 |
2020-06-24 | 1.98 | 1.82 | 1.87 | 1.95 | 158100.0 | 1.95 |
2020-06-23 | 1.97 | 1.87 | 1.9 | 1.87 | 44500.0 | 1.87 |
2020-06-22 | 2.01 | 1.84 | 1.84 | 1.92 | 279800.0 | 1.92 |
2020-06-19 | 1.91 | 1.83 | 1.89 | 1.86 | 27200.0 | 1.86 |
2020-06-18 | 1.92 | 1.85 | 1.92 | 1.88 | 35100.0 | 1.88 |
2020-06-17 | 1.97 | 1.9 | 1.9 | 1.9 | 35900.0 | 1.9 |
2020-06-16 | 2.09 | 1.86 | 1.89 | 1.92 | 187100.0 | 1.92 |
2020-06-15 | 2.09 | 1.8 | 1.8 | 1.86 | 198800.0 | 1.86 |
2020-06-12 | 2.08 | 1.84 | 1.93 | 1.87 | 218200.0 | 1.87 |
2020-06-11 | 2.2 | 1.85 | 1.94 | 1.94 | 386200.0 | 1.94 |
2020-06-10 | 2.01 | 1.9 | 2.01 | 1.96 | 50700.0 | 1.96 |
2020-06-09 | 2.1 | 1.97 | 2.01 | 2.02 | 60400.0 | 2.02 |
2020-06-08 | 2.2 | 1.98 | 1.98 | 2.02 | 239400.0 | 2.02 |
2020-06-05 | 2.05 | 1.83 | 1.92 | 1.98 | 221100.0 | 1.98 |
2020-06-04 | 2.05 | 1.88 | 1.89 | 1.94 | 242700.0 | 1.94 |
2020-06-03 | 2.01 | 1.85 | 1.94 | 1.9 | 146200.0 | 1.9 |
2020-06-02 | 2.0 | 1.91 | 1.92 | 1.93 | 43900.0 | 1.93 |
2020-06-01 | 2.08 | 1.91 | 1.91 | 1.95 | 131700.0 | 1.95 |
2020-05-29 | 1.99 | 1.91 | 1.93 | 1.92 | 96700.0 | 1.92 |
2020-05-28 | 2.12 | 1.9 | 2.0 | 2.0 | 514500.0 | 2.0 |
2020-05-27 | 2.18 | 1.91 | 2.18 | 2.0 | 165600.0 | 2.0 |
2020-05-26 | 2.19 | 1.91 | 2.15 | 2.12 | 496800.0 | 2.12 |
2020-05-22 | 2.15 | 2.0 | 2.11 | 2.04 | 113200.0 | 2.04 |
2020-05-21 | 2.74 | 1.65 | 2.74 | 2.08 | 478400.0 | 2.08 |
2020-05-20 | 3.34 | 2.6 | 3.34 | 2.7 | 122500.0 | 2.7 |
2020-05-19 | 3.1 | 2.6 | 2.7 | 3.01 | 110300.0 | 3.01 |
2020-05-18 | 2.79 | 2.42 | 2.63 | 2.78 | 60500.0 | 2.78 |
2020-05-15 | 2.23 | 2.04 | 2.04 | 2.23 | 1900.0 | 2.23 |
2020-05-14 | 2.4 | 2.22 | 2.37 | 2.22 | 5700.0 | 2.22 |
2020-05-13 | 2.36 | 2.16 | 2.25 | 2.36 | 3300.0 | 2.36 |
2020-05-12 | 2.3 | 2.26 | 2.26 | 2.27 | 1400.0 | 2.27 |
2020-05-11 | 2.2 | 1.98 | 2.15 | 2.2 | 7800.0 | 2.2 |
2020-05-08 | 2.14 | 2.14 | 2.14 | 2.14 | 600.0 | 2.14 |
2020-05-07 | 2.04 | 1.86 | 1.86 | 2.04 | 3100.0 | 2.04 |
2020-05-06 | 2.09 | 1.8 | 2.06 | 1.8 | 9500.0 | 1.8 |
2020-05-05 | 2.11 | 1.75 | 1.75 | 1.8 | 4600.0 | 1.8 |
2020-05-04 | 2.16 | 1.88 | 2.16 | 1.9 | 800.0 | 1.9 |
2020-05-01 | 2.04 | 2.0 | 2.04 | 2.0 | 3900.0 | 2.0 |
2020-04-30 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 | 2.28 |
2020-04-29 | 2.3 | 2.0 | 2.3 | 2.28 | 2700.0 | 2.28 |
2020-04-28 | 2.28 | 2.26 | 2.26 | 2.28 | 600.0 | 2.28 |
2020-04-27 | 2.3 | 1.93 | 1.95 | 2.3 | 5400.0 | 2.3 |
2020-04-24 | 2.31 | 1.82 | 1.97 | 1.96 | 11100.0 | 1.96 |
2020-04-23 | 1.82 | 1.77 | 1.82 | 1.77 | 13900.0 | 1.77 |
2020-04-22 | 1.95 | 1.77 | 1.95 | 1.86 | 2200.0 | 1.86 |
2020-04-21 | 2.22 | 1.87 | 1.87 | 1.93 | 21400.0 | 1.93 |
2020-04-20 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 | 1.98 |
2020-04-17 | 1.98 | 1.98 | 1.98 | 1.98 | 200.0 | 1.98 |
2020-04-16 | 2.34 | 2.34 | 2.34 | 2.34 | 100.0 | 2.34 |
2020-04-15 | 2.45 | 2.34 | 2.42 | 2.34 | 2600.0 | 2.34 |
2020-04-14 | 2.27 | 1.77 | 1.77 | 2.27 | 1800.0 | 2.27 |
2020-04-13 | 2.01 | 1.76 | 1.76 | 2.01 | 700.0 | 2.01 |
2020-04-09 | 2.24 | 1.78 | 1.78 | 2.14 | 1900.0 | 2.14 |
2020-04-08 | 1.9 | 1.9 | 1.9 | 1.9 | 500.0 | 1.9 |
2020-04-07 | 1.83 | 1.83 | 1.83 | 1.83 | 300.0 | 1.83 |
2020-04-06 | 1.91 | 1.69 | 1.91 | 1.71 | 3400.0 | 1.71 |
2020-04-03 | 2.08 | 1.8 | 2.08 | 1.8 | 8400.0 | 1.8 |
2020-04-02 | 1.95 | 1.84 | 1.85 | 1.95 | 21500.0 | 1.95 |
2020-04-01 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 | 2.06 |
2020-03-31 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 | 2.06 |
2020-03-30 | 2.14 | 1.86 | 1.95 | 2.06 | 8000.0 | 2.06 |
2020-03-27 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 | 2.37 |
2020-03-26 | 2.5 | 1.81 | 1.81 | 2.37 | 16300.0 | 2.37 |
2020-03-25 | 2.55 | 2.33 | 2.5 | 2.34 | 8600.0 | 2.34 |
2020-03-24 | 2.35 | 2.05 | 2.05 | 2.18 | 2400.0 | 2.18 |
2020-03-23 | 2.05 | 1.99 | 2.05 | 2.05 | 1100.0 | 2.05 |
2020-03-20 | 2.15 | 1.9 | 2.11 | 2.05 | 15800.0 | 2.05 |
2020-03-19 | 2.26 | 1.95 | 2.14 | 2.0 | 12100.0 | 2.0 |
2020-03-18 | 1.92 | 1.59 | 1.92 | 1.6 | 12300.0 | 1.6 |
2020-03-17 | 2.21 | 1.82 | 2.21 | 2.04 | 10700.0 | 2.04 |
2020-03-16 | 2.44 | 2.0 | 2.13 | 2.14 | 10400.0 | 2.14 |
2020-03-13 | 2.53 | 2.32 | 2.51 | 2.49 | 2000.0 | 2.49 |
2020-03-12 | 2.66 | 2.5 | 2.66 | 2.5 | 1700.0 | 2.5 |
2020-03-11 | 2.78 | 2.55 | 2.55 | 2.78 | 1200.0 | 2.78 |
2020-03-10 | 2.85 | 2.55 | 2.61 | 2.85 | 3100.0 | 2.85 |
2020-03-09 | 2.86 | 2.56 | 2.86 | 2.75 | 3300.0 | 2.75 |
2020-03-06 | 3.0 | 2.75 | 3.0 | 2.75 | 900.0 | 2.75 |
2020-03-05 | 3.35 | 2.82 | 2.85 | 2.84 | 8700.0 | 2.84 |
2020-03-04 | 3.15 | 2.72 | 3.01 | 2.74 | 14000.0 | 2.74 |
2020-03-03 | 3.15 | 3.15 | 3.15 | 3.15 | 100.0 | 3.15 |
2020-03-02 | 3.15 | 2.97 | 2.97 | 3.15 | 300.0 | 3.15 |
2020-02-28 | 3.14 | 3.14 | 3.14 | 3.14 | 300.0 | 3.14 |
2020-02-27 | 3.19 | 2.8 | 2.99 | 3.19 | 3900.0 | 3.19 |
2020-02-26 | 3.2 | 2.86 | 3.1 | 2.86 | 2300.0 | 2.86 |
2020-02-25 | 3.18 | 2.86 | 2.94 | 2.91 | 5000.0 | 2.91 |
2020-02-24 | 3.15 | 2.87 | 2.89 | 3.15 | 2300.0 | 3.15 |
2020-02-21 | 3.35 | 3.18 | 3.3 | 3.2 | 5900.0 | 3.2 |
2020-02-20 | 3.14 | 3.14 | 3.14 | 3.14 | 100.0 | 3.14 |
2020-02-19 | 3.14 | 2.91 | 2.94 | 3.14 | 2000.0 | 3.14 |
2020-02-18 | 3.15 | 2.9 | 3.15 | 3.08 | 2000.0 | 3.08 |