Evolus Inc. Common Stockのデータ
- Home
- Evolus Inc. Common Stockの株価データ
Evolus Inc. Common Stockの基本情報
名前 |
Evolus Inc. Common Stock |
ティッカー |
EOLS |
国 |
United States |
上場年 |
2018.0 |
セクター |
Health Care |
Evolus Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
8.26 |
7.03 |
8.26 |
7.5 |
1464800.0 |
7.5 |
2021-02-12 |
7.74 |
6.75 |
6.92 |
7.68 |
503900.0 |
7.68 |
2021-02-11 |
7.2 |
6.52 |
6.92 |
7.04 |
693900.0 |
7.04 |
2021-02-10 |
7.87 |
7.0 |
7.8 |
7.07 |
668900.0 |
7.07 |
2021-02-09 |
8.24 |
7.52 |
7.95 |
7.75 |
562000.0 |
7.75 |
2021-02-08 |
7.95 |
6.8 |
6.99 |
7.91 |
1011300.0 |
7.91 |
2021-02-05 |
7.04 |
6.77 |
7.04 |
6.99 |
358300.0 |
6.99 |
2021-02-04 |
7.13 |
6.85 |
6.92 |
7.13 |
329200.0 |
7.13 |
2021-02-03 |
7.23 |
6.48 |
6.69 |
6.93 |
680400.0 |
6.93 |
2021-02-02 |
6.82 |
6.37 |
6.61 |
6.62 |
646000.0 |
6.62 |
2021-02-01 |
7.05 |
6.4 |
6.99 |
6.44 |
773800.0 |
6.44 |
2021-01-29 |
7.3 |
6.33 |
6.51 |
6.76 |
906800.0 |
6.76 |
2021-01-28 |
7.06 |
6.3 |
6.72 |
6.54 |
518200.0 |
6.54 |
2021-01-27 |
7.13 |
6.1 |
6.35 |
6.47 |
891900.0 |
6.47 |
2021-01-26 |
7.65 |
6.16 |
7.45 |
6.47 |
1163800.0 |
6.47 |
2021-01-25 |
9.2 |
6.97 |
7.48 |
7.0 |
3402900.0 |
7.0 |
2021-01-22 |
7.25 |
5.65 |
5.76 |
6.62 |
1484300.0 |
6.62 |
2021-01-21 |
5.98 |
5.75 |
5.79 |
5.8 |
411100.0 |
5.8 |
2021-01-20 |
6.01 |
5.61 |
5.85 |
5.79 |
695900.0 |
5.79 |
2021-01-19 |
6.18 |
5.56 |
6.04 |
5.59 |
789300.0 |
5.59 |
2021-01-15 |
5.88 |
5.45 |
5.66 |
5.83 |
424200.0 |
5.83 |
2021-01-14 |
5.99 |
5.18 |
5.34 |
5.65 |
1111200.0 |
5.65 |
2021-01-13 |
6.24 |
4.95 |
5.55 |
5.14 |
1592200.0 |
5.14 |
2021-01-12 |
5.36 |
4.51 |
4.51 |
5.13 |
1025600.0 |
5.13 |
2021-01-11 |
4.83 |
4.3 |
4.31 |
4.47 |
817000.0 |
4.47 |
2021-01-08 |
4.3 |
3.84 |
3.84 |
4.24 |
859000.0 |
4.24 |
2021-01-07 |
4.03 |
3.76 |
3.9 |
3.86 |
446000.0 |
3.86 |
2021-01-06 |
4.09 |
3.6 |
3.6 |
3.8 |
1181400.0 |
3.8 |
2021-01-05 |
3.55 |
3.06 |
3.25 |
3.53 |
882300.0 |
3.53 |
2021-01-04 |
3.42 |
3.14 |
3.42 |
3.2 |
590700.0 |
3.2 |
2020-12-31 |
3.45 |
3.28 |
3.41 |
3.36 |
528900.0 |
3.36 |
2020-12-30 |
3.44 |
3.31 |
3.34 |
3.4 |
551600.0 |
3.4 |
2020-12-29 |
3.49 |
3.31 |
3.42 |
3.34 |
534100.0 |
3.34 |
2020-12-28 |
3.59 |
3.27 |
3.59 |
3.41 |
954500.0 |
3.41 |
2020-12-24 |
3.85 |
3.49 |
3.79 |
3.55 |
510800.0 |
3.55 |
2020-12-23 |
4.16 |
3.78 |
4.16 |
3.79 |
665500.0 |
3.79 |
2020-12-22 |
4.2 |
3.95 |
4.17 |
4.07 |
505700.0 |
4.07 |
2020-12-21 |
4.6 |
4.05 |
4.42 |
4.1 |
911700.0 |
4.1 |
2020-12-18 |
4.7 |
4.23 |
4.65 |
4.47 |
1521900.0 |
4.47 |
2020-12-17 |
5.09 |
4.16 |
4.75 |
4.46 |
6385700.0 |
4.46 |
2020-12-16 |
4.09 |
3.12 |
4.08 |
3.67 |
3170800.0 |
3.67 |
2020-12-15 |
4.1 |
3.73 |
3.85 |
4.03 |
499200.0 |
4.03 |
2020-12-14 |
4.16 |
3.84 |
3.9 |
3.87 |
532700.0 |
3.87 |
2020-12-11 |
4.0 |
3.7 |
3.7 |
3.94 |
397300.0 |
3.94 |
2020-12-10 |
3.82 |
3.62 |
3.65 |
3.76 |
255000.0 |
3.76 |
2020-12-09 |
3.98 |
3.64 |
3.8 |
3.65 |
389400.0 |
3.65 |
2020-12-08 |
3.85 |
3.66 |
3.68 |
3.82 |
310000.0 |
3.82 |
2020-12-07 |
3.82 |
3.66 |
3.81 |
3.7 |
229200.0 |
3.7 |
2020-12-04 |
3.84 |
3.6 |
3.6 |
3.81 |
273000.0 |
3.81 |
2020-12-03 |
3.79 |
3.58 |
3.75 |
3.64 |
312400.0 |
3.64 |
2020-12-02 |
3.86 |
3.64 |
3.67 |
3.73 |
267100.0 |
3.73 |
2020-12-01 |
3.84 |
3.6 |
3.8 |
3.67 |
288600.0 |
3.67 |
2020-11-30 |
3.83 |
3.64 |
3.74 |
3.73 |
339500.0 |
3.73 |
2020-11-27 |
3.95 |
3.77 |
3.83 |
3.83 |
189500.0 |
3.83 |
2020-11-25 |
3.86 |
3.6 |
3.7 |
3.76 |
494200.0 |
3.76 |
2020-11-24 |
3.75 |
3.54 |
3.73 |
3.66 |
443800.0 |
3.66 |
2020-11-23 |
4.15 |
3.72 |
4.15 |
3.74 |
709400.0 |
3.74 |
2020-11-20 |
4.21 |
3.5 |
3.55 |
4.0 |
1131900.0 |
4.0 |
2020-11-19 |
3.5 |
3.29 |
3.29 |
3.41 |
503500.0 |
3.41 |
2020-11-18 |
3.7 |
3.25 |
3.69 |
3.29 |
991900.0 |
3.29 |
2020-11-17 |
3.7 |
3.58 |
3.58 |
3.63 |
268100.0 |
3.63 |
2020-11-16 |
3.73 |
3.46 |
3.6 |
3.59 |
622500.0 |
3.59 |
2020-11-13 |
3.65 |
3.38 |
3.44 |
3.52 |
420300.0 |
3.52 |
2020-11-12 |
3.46 |
3.2 |
3.23 |
3.45 |
233800.0 |
3.45 |
2020-11-11 |
3.33 |
3.19 |
3.32 |
3.22 |
511600.0 |
3.22 |
2020-11-10 |
3.43 |
3.17 |
3.4 |
3.3 |
465800.0 |
3.3 |
2020-11-09 |
3.5 |
3.34 |
3.34 |
3.36 |
428100.0 |
3.36 |
2020-11-06 |
3.42 |
3.1 |
3.42 |
3.18 |
422600.0 |
3.18 |
2020-11-05 |
3.46 |
3.33 |
3.39 |
3.34 |
311500.0 |
3.34 |
2020-11-04 |
3.39 |
3.22 |
3.23 |
3.36 |
239900.0 |
3.36 |
2020-11-03 |
3.21 |
3.05 |
3.05 |
3.16 |
341600.0 |
3.16 |
2020-11-02 |
3.2 |
2.94 |
3.19 |
3.01 |
374800.0 |
3.01 |
2020-10-30 |
3.16 |
2.91 |
3.0 |
3.03 |
515500.0 |
3.03 |
2020-10-29 |
3.21 |
2.85 |
3.06 |
2.92 |
599300.0 |
2.92 |
2020-10-28 |
3.26 |
3.06 |
3.24 |
3.09 |
431500.0 |
3.09 |
2020-10-27 |
3.39 |
3.25 |
3.32 |
3.26 |
381900.0 |
3.26 |
2020-10-26 |
3.51 |
3.31 |
3.5 |
3.32 |
406200.0 |
3.32 |
2020-10-23 |
3.68 |
3.34 |
3.43 |
3.51 |
635500.0 |
3.51 |
2020-10-22 |
3.59 |
3.4 |
3.55 |
3.44 |
399600.0 |
3.44 |
2020-10-21 |
3.9 |
3.52 |
3.87 |
3.53 |
605300.0 |
3.53 |
2020-10-20 |
4.28 |
3.87 |
4.21 |
3.93 |
313900.0 |
3.93 |
2020-10-19 |
4.38 |
4.13 |
4.18 |
4.19 |
201700.0 |
4.19 |
2020-10-16 |
4.29 |
4.05 |
4.05 |
4.18 |
246200.0 |
4.18 |
2020-10-15 |
4.28 |
3.96 |
4.25 |
4.11 |
413100.0 |
4.11 |
2020-10-14 |
4.63 |
4.3 |
4.61 |
4.3 |
241600.0 |
4.3 |
2020-10-13 |
4.71 |
4.51 |
4.69 |
4.62 |
241500.0 |
4.62 |
2020-10-12 |
4.78 |
4.56 |
4.58 |
4.72 |
305800.0 |
4.72 |
2020-10-09 |
4.92 |
4.45 |
4.85 |
4.54 |
362100.0 |
4.54 |
2020-10-08 |
5.07 |
4.56 |
4.56 |
4.84 |
467100.0 |
4.84 |
2020-10-07 |
4.71 |
4.49 |
4.49 |
4.62 |
315900.0 |
4.62 |
2020-10-06 |
4.9 |
4.41 |
4.63 |
4.44 |
570700.0 |
4.44 |
2020-10-05 |
4.63 |
4.26 |
4.33 |
4.62 |
515500.0 |
4.62 |
2020-10-02 |
4.31 |
3.91 |
3.99 |
4.18 |
463500.0 |
4.18 |
2020-10-01 |
4.18 |
3.9 |
3.9 |
4.11 |
392000.0 |
4.11 |
2020-09-30 |
3.97 |
3.79 |
3.79 |
3.91 |
331700.0 |
3.91 |
2020-09-29 |
3.85 |
3.65 |
3.75 |
3.81 |
348900.0 |
3.81 |
2020-09-28 |
3.96 |
3.69 |
3.8 |
3.74 |
386600.0 |
3.74 |
2020-09-25 |
3.9 |
3.55 |
3.55 |
3.86 |
795500.0 |
3.86 |
2020-09-24 |
3.75 |
3.51 |
3.7 |
3.62 |
667400.0 |
3.62 |
2020-09-23 |
3.92 |
3.69 |
3.88 |
3.72 |
634100.0 |
3.72 |
2020-09-22 |
3.98 |
3.58 |
3.75 |
3.8 |
2135700.0 |
3.8 |
2020-09-21 |
3.85 |
3.51 |
3.82 |
3.51 |
424000.0 |
3.51 |
2020-09-18 |
3.91 |
3.7 |
3.87 |
3.87 |
298500.0 |
3.87 |
2020-09-17 |
3.89 |
3.73 |
3.73 |
3.84 |
210600.0 |
3.84 |
2020-09-16 |
3.87 |
3.63 |
3.63 |
3.74 |
415200.0 |
3.74 |
2020-09-15 |
3.9 |
3.65 |
3.66 |
3.66 |
271300.0 |
3.66 |
2020-09-14 |
3.7 |
3.52 |
3.55 |
3.67 |
244400.0 |
3.67 |
2020-09-11 |
3.68 |
3.5 |
3.64 |
3.53 |
253600.0 |
3.53 |
2020-09-10 |
3.79 |
3.56 |
3.56 |
3.59 |
375400.0 |
3.59 |
2020-09-09 |
3.97 |
3.59 |
3.97 |
3.6 |
427500.0 |
3.6 |
2020-09-08 |
4.01 |
3.74 |
3.84 |
3.89 |
157500.0 |
3.89 |
2020-09-04 |
3.9 |
3.56 |
3.76 |
3.87 |
373600.0 |
3.87 |
2020-09-03 |
4.2 |
3.66 |
4.04 |
3.72 |
448300.0 |
3.72 |
2020-09-02 |
4.33 |
3.94 |
4.09 |
4.04 |
394500.0 |
4.04 |
2020-09-01 |
4.15 |
3.81 |
3.87 |
4.0 |
498100.0 |
4.0 |
2020-08-31 |
3.92 |
3.62 |
3.63 |
3.86 |
458500.0 |
3.86 |
2020-08-28 |
3.67 |
3.43 |
3.45 |
3.58 |
242900.0 |
3.58 |
2020-08-27 |
3.53 |
3.38 |
3.49 |
3.46 |
284800.0 |
3.46 |
2020-08-26 |
3.53 |
3.35 |
3.43 |
3.37 |
558700.0 |
3.37 |
2020-08-25 |
3.53 |
3.35 |
3.46 |
3.42 |
641600.0 |
3.42 |
2020-08-24 |
3.58 |
3.28 |
3.52 |
3.41 |
1039400.0 |
3.41 |
2020-08-21 |
3.81 |
3.53 |
3.76 |
3.55 |
315100.0 |
3.55 |
2020-08-20 |
3.88 |
3.73 |
3.8 |
3.82 |
181400.0 |
3.82 |
2020-08-19 |
3.98 |
3.81 |
3.89 |
3.88 |
232400.0 |
3.88 |
2020-08-18 |
4.01 |
3.81 |
3.9 |
3.88 |
313300.0 |
3.88 |
2020-08-17 |
3.91 |
3.69 |
3.74 |
3.9 |
238600.0 |
3.9 |
2020-08-14 |
3.74 |
3.56 |
3.6 |
3.72 |
221900.0 |
3.72 |
2020-08-13 |
3.92 |
3.55 |
3.83 |
3.6 |
523600.0 |
3.6 |
2020-08-12 |
3.96 |
3.8 |
3.84 |
3.88 |
317200.0 |
3.88 |
2020-08-11 |
4.14 |
3.72 |
3.9 |
3.74 |
974500.0 |
3.74 |
2020-08-10 |
3.79 |
3.51 |
3.51 |
3.71 |
497300.0 |
3.71 |
2020-08-07 |
3.54 |
3.31 |
3.46 |
3.51 |
333800.0 |
3.51 |
2020-08-06 |
3.43 |
3.27 |
3.3 |
3.42 |
315600.0 |
3.42 |
2020-08-05 |
3.32 |
3.12 |
3.15 |
3.31 |
550100.0 |
3.31 |
2020-08-04 |
3.17 |
3.03 |
3.07 |
3.13 |
392500.0 |
3.13 |
2020-08-03 |
3.32 |
3.02 |
3.27 |
3.03 |
955900.0 |
3.03 |
2020-07-31 |
3.5 |
3.26 |
3.5 |
3.26 |
668600.0 |
3.26 |
2020-07-30 |
3.56 |
3.4 |
3.41 |
3.45 |
250500.0 |
3.45 |
2020-07-29 |
3.55 |
3.35 |
3.43 |
3.48 |
554000.0 |
3.48 |
2020-07-28 |
3.54 |
3.38 |
3.44 |
3.41 |
153400.0 |
3.41 |
2020-07-27 |
3.53 |
3.31 |
3.35 |
3.45 |
859300.0 |
3.45 |
2020-07-24 |
3.47 |
3.25 |
3.34 |
3.38 |
388900.0 |
3.38 |
2020-07-23 |
3.42 |
3.22 |
3.24 |
3.34 |
472900.0 |
3.34 |
2020-07-22 |
3.45 |
3.24 |
3.24 |
3.27 |
593700.0 |
3.27 |
2020-07-21 |
3.38 |
3.14 |
3.26 |
3.29 |
517300.0 |
3.29 |
2020-07-20 |
3.46 |
3.24 |
3.35 |
3.25 |
566100.0 |
3.25 |
2020-07-17 |
3.64 |
3.31 |
3.31 |
3.38 |
1153800.0 |
3.38 |
2020-07-16 |
3.5 |
3.21 |
3.32 |
3.44 |
1172100.0 |
3.44 |
2020-07-15 |
3.4 |
3.13 |
3.14 |
3.37 |
695100.0 |
3.37 |
2020-07-14 |
3.23 |
3.03 |
3.03 |
3.15 |
620300.0 |
3.15 |
2020-07-13 |
3.28 |
3.01 |
3.17 |
3.06 |
966800.0 |
3.06 |
2020-07-10 |
3.22 |
3.0 |
3.03 |
3.2 |
1213500.0 |
3.2 |
2020-07-09 |
3.3 |
3.0 |
3.25 |
3.03 |
2082000.0 |
3.03 |
2020-07-08 |
3.77 |
3.32 |
3.73 |
3.35 |
2504900.0 |
3.35 |
2020-07-07 |
4.07 |
3.08 |
3.25 |
3.86 |
8292100.0 |
3.86 |
2020-07-06 |
5.6 |
5.1 |
5.55 |
5.32 |
1999200.0 |
5.32 |
2020-07-02 |
5.62 |
5.26 |
5.5 |
5.48 |
331800.0 |
5.48 |
2020-07-01 |
5.52 |
5.22 |
5.3 |
5.4 |
298100.0 |
5.4 |
2020-06-30 |
5.38 |
5.07 |
5.36 |
5.3 |
481300.0 |
5.3 |
2020-06-29 |
5.78 |
5.32 |
5.66 |
5.41 |
580100.0 |
5.41 |
2020-06-26 |
5.72 |
5.4 |
5.52 |
5.56 |
972700.0 |
5.56 |
2020-06-25 |
5.7 |
5.31 |
5.54 |
5.6 |
597400.0 |
5.6 |
2020-06-24 |
5.91 |
5.43 |
5.85 |
5.63 |
630200.0 |
5.63 |
2020-06-23 |
6.15 |
5.8 |
5.85 |
5.88 |
685900.0 |
5.88 |
2020-06-22 |
5.9 |
5.29 |
5.5 |
5.78 |
952400.0 |
5.78 |
2020-06-19 |
5.78 |
5.31 |
5.5 |
5.44 |
685500.0 |
5.44 |
2020-06-18 |
6.2 |
5.25 |
5.68 |
5.34 |
1444600.0 |
5.34 |
2020-06-17 |
5.35 |
4.96 |
5.17 |
5.03 |
305300.0 |
5.03 |
2020-06-16 |
5.42 |
5.02 |
5.29 |
5.29 |
455300.0 |
5.29 |
2020-06-15 |
5.12 |
4.65 |
4.67 |
5.08 |
338100.0 |
5.08 |
2020-06-12 |
5.18 |
4.83 |
5.05 |
5.0 |
441600.0 |
5.0 |
2020-06-11 |
5.53 |
4.71 |
4.94 |
4.79 |
989800.0 |
4.79 |
2020-06-10 |
6.0 |
5.4 |
5.97 |
5.5 |
729600.0 |
5.5 |
2020-06-09 |
6.47 |
5.85 |
6.18 |
5.87 |
820000.0 |
5.87 |
2020-06-08 |
6.29 |
5.36 |
5.57 |
6.17 |
1696200.0 |
6.17 |
2020-06-05 |
5.76 |
5.11 |
5.22 |
5.45 |
1388800.0 |
5.45 |
2020-06-04 |
5.49 |
4.88 |
4.88 |
5.08 |
1367900.0 |
5.08 |
2020-06-03 |
5.2 |
4.76 |
4.87 |
4.93 |
816200.0 |
4.93 |
2020-06-02 |
5.3 |
4.64 |
5.27 |
4.76 |
1371000.0 |
4.76 |
2020-06-01 |
5.25 |
4.52 |
4.59 |
5.14 |
1137100.0 |
5.14 |
2020-05-29 |
5.5 |
4.57 |
5.31 |
4.57 |
2000800.0 |
4.57 |
2020-05-28 |
5.75 |
5.09 |
5.24 |
5.3 |
1932500.0 |
5.3 |
2020-05-27 |
5.18 |
4.42 |
4.63 |
5.15 |
1065900.0 |
5.15 |
2020-05-26 |
5.17 |
4.52 |
4.82 |
4.61 |
1706900.0 |
4.61 |
2020-05-22 |
6.47 |
4.1 |
4.12 |
4.48 |
13112100.0 |
4.48 |
2020-05-21 |
4.12 |
3.73 |
3.88 |
4.07 |
692300.0 |
4.07 |
2020-05-20 |
4.07 |
3.75 |
3.77 |
3.88 |
357500.0 |
3.88 |
2020-05-19 |
4.0 |
3.67 |
3.93 |
3.81 |
504000.0 |
3.81 |
2020-05-18 |
4.05 |
3.81 |
3.81 |
3.96 |
755400.0 |
3.96 |
2020-05-15 |
3.83 |
3.56 |
3.67 |
3.74 |
414000.0 |
3.74 |
2020-05-14 |
3.93 |
3.55 |
3.93 |
3.63 |
650800.0 |
3.63 |
2020-05-13 |
4.27 |
3.8 |
4.21 |
3.96 |
605400.0 |
3.96 |
2020-05-12 |
4.62 |
4.1 |
4.3 |
4.34 |
775900.0 |
4.34 |
2020-05-11 |
4.38 |
4.07 |
4.09 |
4.33 |
555500.0 |
4.33 |
2020-05-08 |
4.3 |
4.11 |
4.2 |
4.14 |
310100.0 |
4.14 |
2020-05-07 |
4.33 |
4.16 |
4.25 |
4.2 |
324800.0 |
4.2 |
2020-05-06 |
4.31 |
4.11 |
4.17 |
4.27 |
349500.0 |
4.27 |
2020-05-05 |
4.27 |
4.05 |
4.05 |
4.16 |
415000.0 |
4.16 |
2020-05-04 |
4.2 |
3.76 |
3.82 |
4.02 |
300800.0 |
4.02 |
2020-05-01 |
4.07 |
3.73 |
4.03 |
3.82 |
606200.0 |
3.82 |
2020-04-30 |
4.39 |
4.02 |
4.37 |
4.16 |
548000.0 |
4.16 |
2020-04-29 |
4.68 |
4.35 |
4.49 |
4.36 |
603800.0 |
4.36 |
2020-04-28 |
4.58 |
4.2 |
4.4 |
4.43 |
653800.0 |
4.43 |
2020-04-27 |
4.48 |
4.22 |
4.27 |
4.37 |
437500.0 |
4.37 |
2020-04-24 |
4.44 |
4.2 |
4.42 |
4.26 |
290500.0 |
4.26 |
2020-04-23 |
4.57 |
4.23 |
4.29 |
4.43 |
391400.0 |
4.43 |
2020-04-22 |
4.45 |
4.16 |
4.36 |
4.27 |
203800.0 |
4.27 |
2020-04-21 |
4.46 |
4.03 |
4.45 |
4.24 |
592300.0 |
4.24 |
2020-04-20 |
4.85 |
4.43 |
4.7 |
4.56 |
686000.0 |
4.56 |
2020-04-17 |
4.59 |
4.2 |
4.45 |
4.43 |
360300.0 |
4.43 |
2020-04-16 |
4.6 |
4.12 |
4.49 |
4.31 |
220900.0 |
4.31 |
2020-04-15 |
4.49 |
4.06 |
4.37 |
4.44 |
334100.0 |
4.44 |
2020-04-14 |
4.59 |
4.24 |
4.3 |
4.52 |
618700.0 |
4.52 |
2020-04-13 |
4.22 |
3.8 |
3.91 |
4.18 |
424100.0 |
4.18 |
2020-04-09 |
4.11 |
3.82 |
3.92 |
3.96 |
392100.0 |
3.96 |
2020-04-08 |
3.95 |
3.57 |
3.61 |
3.85 |
346300.0 |
3.85 |
2020-04-07 |
4.07 |
3.5 |
4.07 |
3.53 |
666600.0 |
3.53 |
2020-04-06 |
4.12 |
3.77 |
4.01 |
3.89 |
423900.0 |
3.89 |
2020-04-03 |
4.0 |
3.72 |
3.75 |
3.86 |
369400.0 |
3.86 |
2020-04-02 |
3.99 |
3.75 |
3.87 |
3.78 |
206400.0 |
3.78 |
2020-04-01 |
4.13 |
3.73 |
4.0 |
3.88 |
299800.0 |
3.88 |
2020-03-31 |
4.71 |
3.99 |
4.05 |
4.15 |
648300.0 |
4.15 |
2020-03-30 |
4.26 |
3.89 |
4.15 |
4.04 |
399900.0 |
4.04 |
2020-03-27 |
4.42 |
4.12 |
4.35 |
4.12 |
553300.0 |
4.12 |
2020-03-26 |
4.59 |
4.23 |
4.39 |
4.5 |
893500.0 |
4.5 |
2020-03-25 |
4.72 |
4.1 |
4.26 |
4.33 |
704700.0 |
4.33 |
2020-03-24 |
4.29 |
3.83 |
3.91 |
4.13 |
694000.0 |
4.13 |
2020-03-23 |
3.97 |
3.4 |
3.76 |
3.73 |
357900.0 |
3.73 |
2020-03-20 |
4.39 |
3.6 |
4.11 |
3.63 |
680900.0 |
3.63 |
2020-03-19 |
4.0 |
3.48 |
3.65 |
3.94 |
459100.0 |
3.94 |
2020-03-18 |
4.06 |
3.28 |
3.79 |
3.66 |
499300.0 |
3.66 |
2020-03-17 |
4.21 |
3.12 |
3.58 |
4.07 |
940100.0 |
4.07 |
2020-03-16 |
4.71 |
3.42 |
4.71 |
3.53 |
1361500.0 |
3.53 |
2020-03-13 |
5.49 |
4.8 |
5.21 |
4.96 |
743800.0 |
4.96 |
2020-03-12 |
5.47 |
4.91 |
5.45 |
4.96 |
958300.0 |
4.96 |
2020-03-11 |
6.43 |
5.75 |
6.0 |
5.91 |
779800.0 |
5.91 |
2020-03-10 |
6.87 |
5.76 |
6.62 |
6.04 |
864900.0 |
6.04 |
2020-03-09 |
7.01 |
6.34 |
6.74 |
6.38 |
779400.0 |
6.38 |
2020-03-06 |
7.53 |
6.68 |
6.78 |
7.22 |
777000.0 |
7.22 |
2020-03-05 |
7.52 |
6.73 |
7.23 |
7.01 |
1071400.0 |
7.01 |
2020-03-04 |
8.3 |
6.68 |
8.0 |
7.43 |
2699000.0 |
7.43 |
2020-03-03 |
8.69 |
8.07 |
8.57 |
8.18 |
623100.0 |
8.18 |
2020-03-02 |
8.73 |
8.2 |
8.72 |
8.57 |
836200.0 |
8.57 |
2020-02-28 |
8.73 |
8.28 |
8.33 |
8.59 |
738200.0 |
8.59 |
2020-02-27 |
9.02 |
8.3 |
9.02 |
8.53 |
621900.0 |
8.53 |
2020-02-26 |
9.18 |
8.8 |
9.0 |
9.03 |
772800.0 |
9.03 |
2020-02-25 |
9.95 |
8.56 |
9.75 |
8.68 |
979800.0 |
8.68 |
2020-02-24 |
9.94 |
9.25 |
9.7 |
9.35 |
756200.0 |
9.35 |
2020-02-21 |
10.47 |
9.96 |
10.43 |
10.23 |
639900.0 |
10.23 |
2020-02-20 |
10.63 |
10.22 |
10.22 |
10.47 |
871300.0 |
10.47 |
2020-02-19 |
10.37 |
9.92 |
10.01 |
10.29 |
664200.0 |
10.29 |
2020-02-18 |
10.15 |
9.67 |
9.67 |
9.93 |
581300.0 |
9.93 |