名前 | Intellicheck Inc. Common Stock |
ティッカー | IDN |
国 | United States |
上場年 | 1999.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.02 | 14.25 | 14.8 | 14.64 | 234500.0 | 14.64 |
2021-02-12 | 14.62 | 14.07 | 14.1 | 14.41 | 151300.0 | 14.41 |
2021-02-11 | 15.03 | 13.53 | 14.38 | 14.1 | 201400.0 | 14.1 |
2021-02-10 | 15.1 | 14.06 | 15.1 | 14.2 | 183700.0 | 14.2 |
2021-02-09 | 15.07 | 14.3 | 15.01 | 14.9 | 304800.0 | 14.9 |
2021-02-08 | 15.45 | 13.25 | 13.3 | 15.01 | 762900.0 | 15.01 |
2021-02-05 | 13.38 | 13.05 | 13.25 | 13.23 | 214500.0 | 13.23 |
2021-02-04 | 13.25 | 12.16 | 12.37 | 13.04 | 340800.0 | 13.04 |
2021-02-03 | 12.38 | 11.73 | 12.0 | 12.27 | 168300.0 | 12.27 |
2021-02-02 | 12.31 | 11.65 | 12.2 | 11.78 | 283100.0 | 11.78 |
2021-02-01 | 12.15 | 11.51 | 11.78 | 12.04 | 241800.0 | 12.04 |
2021-01-29 | 11.97 | 11.44 | 11.8 | 11.58 | 174400.0 | 11.58 |
2021-01-28 | 12.14 | 11.19 | 11.22 | 11.74 | 291500.0 | 11.74 |
2021-01-27 | 11.35 | 10.45 | 11.15 | 11.22 | 239300.0 | 11.22 |
2021-01-26 | 12.12 | 11.3 | 12.12 | 11.34 | 296300.0 | 11.34 |
2021-01-25 | 12.16 | 11.32 | 11.71 | 11.76 | 186800.0 | 11.76 |
2021-01-22 | 11.85 | 11.55 | 11.55 | 11.75 | 138400.0 | 11.75 |
2021-01-21 | 12.47 | 11.65 | 12.44 | 11.78 | 135200.0 | 11.78 |
2021-01-20 | 13.04 | 11.6 | 12.85 | 12.09 | 273500.0 | 12.09 |
2021-01-19 | 13.24 | 12.38 | 12.52 | 12.66 | 254200.0 | 12.66 |
2021-01-15 | 12.42 | 11.82 | 11.91 | 12.28 | 146600.0 | 12.28 |
2021-01-14 | 12.66 | 11.57 | 12.36 | 12.03 | 331700.0 | 12.03 |
2021-01-13 | 12.25 | 11.55 | 11.69 | 12.18 | 128600.0 | 12.18 |
2021-01-12 | 12.0 | 11.54 | 11.95 | 11.75 | 200200.0 | 11.75 |
2021-01-11 | 12.95 | 11.63 | 12.94 | 11.83 | 176200.0 | 11.83 |
2021-01-08 | 12.16 | 11.14 | 12.16 | 11.69 | 214300.0 | 11.69 |
2021-01-07 | 12.53 | 11.61 | 12.29 | 11.97 | 236200.0 | 11.97 |
2021-01-06 | 12.71 | 11.85 | 11.87 | 12.19 | 304100.0 | 12.19 |
2021-01-05 | 12.25 | 11.63 | 11.68 | 11.93 | 278100.0 | 11.93 |
2021-01-04 | 12.47 | 10.75 | 11.75 | 11.66 | 552600.0 | 11.66 |
2020-12-31 | 11.84 | 10.86 | 11.27 | 11.41 | 154500.0 | 11.41 |
2020-12-30 | 11.48 | 11.01 | 11.11 | 11.31 | 157600.0 | 11.31 |
2020-12-29 | 11.66 | 10.26 | 11.1 | 10.86 | 343200.0 | 10.86 |
2020-12-28 | 11.35 | 10.51 | 10.83 | 10.98 | 593100.0 | 10.98 |
2020-12-24 | 10.71 | 10.01 | 10.12 | 10.33 | 550900.0 | 10.33 |
2020-12-23 | 10.16 | 9.71 | 9.73 | 10.06 | 154300.0 | 10.06 |
2020-12-22 | 10.22 | 9.6 | 10.19 | 9.71 | 134200.0 | 9.71 |
2020-12-21 | 10.23 | 9.5 | 9.83 | 10.1 | 113000.0 | 10.1 |
2020-12-18 | 10.27 | 9.69 | 9.69 | 10.05 | 276200.0 | 10.05 |
2020-12-17 | 9.74 | 9.5 | 9.5 | 9.7 | 58000.0 | 9.7 |
2020-12-16 | 9.71 | 9.22 | 9.64 | 9.39 | 108800.0 | 9.39 |
2020-12-15 | 9.89 | 9.45 | 9.65 | 9.64 | 54500.0 | 9.64 |
2020-12-14 | 9.98 | 9.43 | 9.9 | 9.61 | 109900.0 | 9.61 |
2020-12-11 | 10.04 | 9.5 | 9.94 | 9.8 | 49900.0 | 9.8 |
2020-12-10 | 10.07 | 9.27 | 9.52 | 9.96 | 95400.0 | 9.96 |
2020-12-09 | 9.94 | 9.51 | 9.9 | 9.62 | 80900.0 | 9.62 |
2020-12-08 | 9.94 | 9.51 | 9.84 | 9.89 | 189000.0 | 9.89 |
2020-12-07 | 10.23 | 9.85 | 10.15 | 9.93 | 76800.0 | 9.93 |
2020-12-04 | 10.27 | 9.93 | 10.15 | 10.08 | 80000.0 | 10.08 |
2020-12-03 | 10.43 | 10.0 | 10.09 | 10.12 | 94100.0 | 10.12 |
2020-12-02 | 10.33 | 9.87 | 10.12 | 9.95 | 89400.0 | 9.95 |
2020-12-01 | 10.49 | 9.8 | 9.91 | 10.19 | 145100.0 | 10.19 |
2020-11-30 | 9.97 | 9.51 | 9.95 | 9.82 | 109600.0 | 9.82 |
2020-11-27 | 10.4 | 9.68 | 10.26 | 9.97 | 143100.0 | 9.97 |
2020-11-25 | 10.69 | 10.08 | 10.69 | 10.26 | 79400.0 | 10.26 |
2020-11-24 | 10.75 | 10.25 | 10.51 | 10.72 | 122500.0 | 10.72 |
2020-11-23 | 10.77 | 10.32 | 10.64 | 10.63 | 155800.0 | 10.63 |
2020-11-20 | 10.48 | 9.64 | 9.7 | 10.31 | 161200.0 | 10.31 |
2020-11-19 | 9.89 | 9.52 | 9.65 | 9.72 | 125200.0 | 9.72 |
2020-11-18 | 10.21 | 9.59 | 10.04 | 9.68 | 170800.0 | 9.68 |
2020-11-17 | 10.69 | 9.97 | 10.56 | 10.04 | 261900.0 | 10.04 |
2020-11-16 | 10.75 | 9.44 | 9.44 | 10.34 | 1049000.0 | 10.34 |
2020-11-13 | 9.43 | 8.98 | 9.05 | 9.3 | 124600.0 | 9.3 |
2020-11-12 | 9.1 | 8.75 | 9.0 | 8.94 | 77300.0 | 8.94 |
2020-11-11 | 9.13 | 8.8 | 9.02 | 9.05 | 130100.0 | 9.05 |
2020-11-10 | 9.1 | 8.63 | 8.95 | 8.92 | 121000.0 | 8.92 |
2020-11-09 | 9.89 | 8.91 | 9.2 | 8.93 | 168900.0 | 8.93 |
2020-11-06 | 9.11 | 8.77 | 8.96 | 9.0 | 141000.0 | 9.0 |
2020-11-05 | 9.83 | 8.7 | 9.39 | 8.98 | 215500.0 | 8.98 |
2020-11-04 | 8.51 | 8.17 | 8.47 | 8.5 | 129400.0 | 8.5 |
2020-11-03 | 8.5 | 7.71 | 7.74 | 8.43 | 310200.0 | 8.43 |
2020-11-02 | 7.67 | 7.27 | 7.55 | 7.54 | 154200.0 | 7.54 |
2020-10-30 | 7.77 | 7.2 | 7.77 | 7.24 | 130700.0 | 7.24 |
2020-10-29 | 7.83 | 7.4 | 7.4 | 7.75 | 279100.0 | 7.75 |
2020-10-28 | 8.03 | 7.37 | 8.0 | 7.37 | 268300.0 | 7.37 |
2020-10-27 | 8.19 | 7.9 | 7.9 | 8.13 | 125700.0 | 8.13 |
2020-10-26 | 8.15 | 7.5 | 8.09 | 7.79 | 145700.0 | 7.79 |
2020-10-23 | 8.29 | 8.02 | 8.2 | 8.15 | 74700.0 | 8.15 |
2020-10-22 | 8.28 | 8.02 | 8.25 | 8.16 | 82100.0 | 8.16 |
2020-10-21 | 8.28 | 8.05 | 8.16 | 8.14 | 190400.0 | 8.14 |
2020-10-20 | 8.19 | 7.04 | 7.04 | 8.02 | 819600.0 | 8.02 |
2020-10-19 | 7.32 | 7.05 | 7.19 | 7.05 | 47100.0 | 7.05 |
2020-10-16 | 7.35 | 7.05 | 7.28 | 7.09 | 49200.0 | 7.09 |
2020-10-15 | 7.35 | 6.96 | 7.18 | 7.3 | 79800.0 | 7.3 |
2020-10-14 | 7.5 | 7.23 | 7.45 | 7.23 | 69300.0 | 7.23 |
2020-10-13 | 7.5 | 7.11 | 7.13 | 7.46 | 113600.0 | 7.46 |
2020-10-12 | 7.25 | 7.02 | 7.16 | 7.2 | 59800.0 | 7.2 |
2020-10-09 | 7.38 | 7.05 | 7.31 | 7.07 | 43100.0 | 7.07 |
2020-10-08 | 7.43 | 7.26 | 7.43 | 7.3 | 32300.0 | 7.3 |
2020-10-07 | 7.43 | 7.11 | 7.23 | 7.38 | 80000.0 | 7.38 |
2020-10-06 | 7.3 | 7.03 | 7.29 | 7.11 | 53100.0 | 7.11 |
2020-10-05 | 7.36 | 6.77 | 7.03 | 7.28 | 139400.0 | 7.28 |
2020-10-02 | 7.03 | 6.77 | 6.77 | 6.86 | 76100.0 | 6.86 |
2020-10-01 | 6.96 | 6.66 | 6.66 | 6.94 | 99500.0 | 6.94 |
2020-09-30 | 6.91 | 6.65 | 6.83 | 6.67 | 70900.0 | 6.67 |
2020-09-29 | 6.92 | 6.66 | 6.66 | 6.85 | 46700.0 | 6.85 |
2020-09-28 | 6.97 | 6.65 | 6.85 | 6.7 | 95300.0 | 6.7 |
2020-09-25 | 6.8 | 6.44 | 6.54 | 6.76 | 85100.0 | 6.76 |
2020-09-24 | 6.54 | 6.15 | 6.16 | 6.5 | 122600.0 | 6.5 |
2020-09-23 | 6.35 | 6.15 | 6.25 | 6.23 | 103400.0 | 6.23 |
2020-09-22 | 6.44 | 6.18 | 6.42 | 6.3 | 70100.0 | 6.3 |
2020-09-21 | 6.54 | 6.23 | 6.4 | 6.33 | 80900.0 | 6.33 |
2020-09-18 | 6.94 | 6.52 | 6.78 | 6.56 | 308000.0 | 6.56 |
2020-09-17 | 6.94 | 6.6 | 6.94 | 6.65 | 83700.0 | 6.65 |
2020-09-16 | 7.06 | 6.69 | 6.69 | 6.94 | 121200.0 | 6.94 |
2020-09-15 | 6.75 | 6.43 | 6.47 | 6.68 | 76100.0 | 6.68 |
2020-09-14 | 6.64 | 6.25 | 6.26 | 6.39 | 97200.0 | 6.39 |
2020-09-11 | 6.47 | 6.1 | 6.47 | 6.13 | 76500.0 | 6.13 |
2020-09-10 | 6.52 | 6.23 | 6.38 | 6.4 | 65000.0 | 6.4 |
2020-09-09 | 6.43 | 6.05 | 6.12 | 6.32 | 77900.0 | 6.32 |
2020-09-08 | 6.2 | 5.96 | 6.16 | 6.01 | 73800.0 | 6.01 |
2020-09-04 | 6.2 | 5.69 | 6.18 | 6.16 | 221700.0 | 6.16 |
2020-09-03 | 6.55 | 6.04 | 6.55 | 6.17 | 147500.0 | 6.17 |
2020-09-02 | 6.68 | 6.35 | 6.66 | 6.63 | 96100.0 | 6.63 |
2020-09-01 | 6.79 | 6.17 | 6.23 | 6.64 | 175900.0 | 6.64 |
2020-08-31 | 6.4 | 6.08 | 6.17 | 6.3 | 138900.0 | 6.3 |
2020-08-28 | 6.38 | 6.01 | 6.38 | 6.15 | 159100.0 | 6.15 |
2020-08-27 | 6.46 | 6.15 | 6.36 | 6.16 | 138400.0 | 6.16 |
2020-08-26 | 6.72 | 6.34 | 6.36 | 6.36 | 116000.0 | 6.36 |
2020-08-25 | 6.42 | 6.15 | 6.35 | 6.35 | 132900.0 | 6.35 |
2020-08-24 | 6.62 | 6.23 | 6.62 | 6.3 | 140400.0 | 6.3 |
2020-08-21 | 6.58 | 6.28 | 6.55 | 6.54 | 195400.0 | 6.54 |
2020-08-20 | 6.7 | 6.51 | 6.68 | 6.55 | 171300.0 | 6.55 |
2020-08-19 | 6.86 | 6.6 | 6.66 | 6.62 | 170200.0 | 6.62 |
2020-08-18 | 6.8 | 6.43 | 6.64 | 6.63 | 384700.0 | 6.63 |
2020-08-17 | 6.84 | 6.48 | 6.76 | 6.51 | 364600.0 | 6.51 |
2020-08-14 | 7.22 | 6.54 | 7.06 | 6.71 | 436600.0 | 6.71 |
2020-08-13 | 7.31 | 6.98 | 6.98 | 7.13 | 248300.0 | 7.13 |
2020-08-12 | 7.86 | 6.9 | 7.5 | 7.04 | 652800.0 | 7.04 |
2020-08-11 | 8.87 | 8.25 | 8.3 | 8.35 | 421200.0 | 8.35 |
2020-08-10 | 8.68 | 8.0 | 8.07 | 8.23 | 380000.0 | 8.23 |
2020-08-07 | 8.13 | 7.7 | 7.77 | 7.91 | 146600.0 | 7.91 |
2020-08-06 | 8.01 | 7.66 | 8.0 | 7.79 | 92300.0 | 7.79 |
2020-08-05 | 8.09 | 7.5 | 7.52 | 8.06 | 219900.0 | 8.06 |
2020-08-04 | 7.5 | 7.26 | 7.36 | 7.48 | 93700.0 | 7.48 |
2020-08-03 | 7.46 | 7.26 | 7.26 | 7.37 | 152000.0 | 7.37 |
2020-07-31 | 7.47 | 7.13 | 7.34 | 7.32 | 77800.0 | 7.32 |
2020-07-30 | 7.47 | 6.96 | 7.05 | 7.31 | 122900.0 | 7.31 |
2020-07-29 | 7.21 | 7.0 | 7.15 | 7.17 | 149900.0 | 7.17 |
2020-07-28 | 7.54 | 7.04 | 7.38 | 7.12 | 192700.0 | 7.12 |
2020-07-27 | 7.53 | 7.16 | 7.16 | 7.41 | 185600.0 | 7.41 |
2020-07-24 | 7.26 | 7.01 | 7.19 | 7.19 | 149600.0 | 7.19 |
2020-07-23 | 7.52 | 7.16 | 7.4 | 7.2 | 114200.0 | 7.2 |
2020-07-22 | 7.55 | 7.29 | 7.43 | 7.4 | 77500.0 | 7.4 |
2020-07-21 | 7.8 | 7.35 | 7.75 | 7.48 | 150100.0 | 7.48 |
2020-07-20 | 7.74 | 7.4 | 7.4 | 7.67 | 155800.0 | 7.67 |
2020-07-17 | 7.43 | 7.21 | 7.3 | 7.38 | 144900.0 | 7.38 |
2020-07-16 | 7.46 | 7.21 | 7.45 | 7.31 | 124200.0 | 7.31 |
2020-07-15 | 7.64 | 7.37 | 7.37 | 7.44 | 195100.0 | 7.44 |
2020-07-14 | 7.41 | 7.08 | 7.3 | 7.2 | 220300.0 | 7.2 |
2020-07-13 | 8.16 | 7.15 | 8.14 | 7.21 | 360600.0 | 7.21 |
2020-07-10 | 8.3 | 7.9 | 8.02 | 8.03 | 246900.0 | 8.03 |
2020-07-09 | 8.13 | 7.8 | 8.07 | 7.99 | 237300.0 | 7.99 |
2020-07-08 | 8.07 | 7.57 | 7.9 | 8.02 | 254000.0 | 8.02 |
2020-07-07 | 8.45 | 7.66 | 8.18 | 7.89 | 537000.0 | 7.89 |
2020-07-06 | 8.44 | 7.55 | 7.7 | 8.17 | 751100.0 | 8.17 |
2020-07-02 | 7.54 | 7.2 | 7.37 | 7.54 | 330300.0 | 7.54 |
2020-07-01 | 7.6 | 6.96 | 7.6 | 7.21 | 245000.0 | 7.21 |
2020-06-30 | 7.6 | 7.15 | 7.51 | 7.55 | 239900.0 | 7.55 |
2020-06-29 | 7.85 | 7.27 | 7.57 | 7.58 | 327000.0 | 7.58 |
2020-06-26 | 7.77 | 7.02 | 7.43 | 7.5 | 2146000.0 | 7.5 |
2020-06-25 | 7.98 | 7.23 | 7.31 | 7.44 | 441800.0 | 7.44 |
2020-06-24 | 7.3 | 6.9 | 7.0 | 7.16 | 278200.0 | 7.16 |
2020-06-23 | 7.15 | 6.9 | 6.98 | 7.06 | 279700.0 | 7.06 |
2020-06-22 | 7.16 | 6.81 | 7.04 | 6.85 | 296200.0 | 6.85 |
2020-06-19 | 7.2 | 6.85 | 7.03 | 7.11 | 894100.0 | 7.11 |
2020-06-18 | 7.78 | 7.17 | 7.49 | 7.3 | 159300.0 | 7.3 |
2020-06-17 | 7.64 | 7.34 | 7.57 | 7.56 | 58700.0 | 7.56 |
2020-06-16 | 8.03 | 7.46 | 7.6 | 7.52 | 218600.0 | 7.52 |
2020-06-15 | 7.5 | 6.88 | 7.01 | 7.5 | 242300.0 | 7.5 |
2020-06-12 | 7.71 | 7.15 | 7.59 | 7.19 | 158900.0 | 7.19 |
2020-06-11 | 7.57 | 7.12 | 7.5 | 7.28 | 203800.0 | 7.28 |
2020-06-10 | 7.9 | 7.5 | 7.6 | 7.7 | 203100.0 | 7.7 |
2020-06-09 | 7.75 | 7.26 | 7.26 | 7.6 | 159800.0 | 7.6 |
2020-06-08 | 7.62 | 7.17 | 7.17 | 7.5 | 253900.0 | 7.5 |
2020-06-05 | 7.2 | 6.5 | 6.68 | 7.14 | 183700.0 | 7.14 |
2020-06-04 | 6.96 | 6.54 | 6.79 | 6.61 | 110100.0 | 6.61 |
2020-06-03 | 6.98 | 6.75 | 6.92 | 6.87 | 128600.0 | 6.87 |
2020-06-02 | 6.97 | 6.4 | 6.54 | 6.84 | 191900.0 | 6.84 |
2020-06-01 | 6.67 | 6.09 | 6.14 | 6.39 | 156300.0 | 6.39 |
2020-05-29 | 6.21 | 5.85 | 5.95 | 6.14 | 116100.0 | 6.14 |
2020-05-28 | 6.4 | 5.73 | 6.28 | 5.95 | 355500.0 | 5.95 |
2020-05-27 | 6.71 | 6.25 | 6.57 | 6.3 | 204400.0 | 6.3 |
2020-05-26 | 7.28 | 6.32 | 7.23 | 6.52 | 335900.0 | 6.52 |
2020-05-22 | 7.15 | 6.83 | 6.89 | 7.03 | 100100.0 | 7.03 |
2020-05-21 | 7.29 | 6.7 | 7.29 | 6.93 | 243100.0 | 6.93 |
2020-05-20 | 7.53 | 7.1 | 7.33 | 7.26 | 191500.0 | 7.26 |
2020-05-19 | 7.57 | 7.1 | 7.41 | 7.19 | 318200.0 | 7.19 |
2020-05-18 | 7.31 | 6.91 | 7.05 | 7.22 | 291500.0 | 7.22 |
2020-05-15 | 6.8 | 6.34 | 6.58 | 6.73 | 121400.0 | 6.73 |
2020-05-14 | 6.85 | 5.81 | 5.97 | 6.63 | 224500.0 | 6.63 |
2020-05-13 | 7.36 | 5.86 | 7.3 | 6.18 | 483800.0 | 6.18 |
2020-05-12 | 7.96 | 7.04 | 7.95 | 7.2 | 441200.0 | 7.2 |
2020-05-11 | 8.19 | 7.07 | 7.55 | 7.8 | 458600.0 | 7.8 |
2020-05-08 | 7.64 | 7.1 | 7.23 | 7.49 | 446800.0 | 7.49 |
2020-05-07 | 7.1 | 6.4 | 6.79 | 7.1 | 446000.0 | 7.1 |
2020-05-06 | 6.6 | 6.19 | 6.42 | 6.44 | 295400.0 | 6.44 |
2020-05-05 | 6.46 | 5.99 | 6.0 | 6.15 | 246500.0 | 6.15 |
2020-05-04 | 6.04 | 5.6 | 6.0 | 5.89 | 119700.0 | 5.89 |
2020-05-01 | 6.45 | 5.63 | 6.15 | 6.08 | 257100.0 | 6.08 |
2020-04-30 | 6.4 | 5.93 | 6.35 | 6.14 | 231700.0 | 6.14 |
2020-04-29 | 6.41 | 5.9 | 6.12 | 6.22 | 539500.0 | 6.22 |
2020-04-28 | 5.98 | 5.27 | 5.29 | 5.86 | 317200.0 | 5.86 |
2020-04-27 | 5.21 | 4.82 | 4.99 | 5.16 | 302200.0 | 5.16 |
2020-04-24 | 4.99 | 4.57 | 4.71 | 4.92 | 186400.0 | 4.92 |
2020-04-23 | 4.73 | 4.29 | 4.5 | 4.72 | 100100.0 | 4.72 |
2020-04-22 | 4.51 | 4.16 | 4.16 | 4.5 | 230200.0 | 4.5 |
2020-04-21 | 4.43 | 4.0 | 4.29 | 4.09 | 245300.0 | 4.09 |
2020-04-20 | 4.88 | 4.1 | 4.75 | 4.53 | 325500.0 | 4.53 |
2020-04-17 | 5.15 | 4.6 | 4.84 | 4.81 | 324000.0 | 4.81 |
2020-04-16 | 4.74 | 4.14 | 4.36 | 4.63 | 315500.0 | 4.63 |
2020-04-15 | 4.35 | 3.61 | 3.68 | 4.27 | 216200.0 | 4.27 |
2020-04-14 | 4.19 | 3.81 | 4.1 | 3.86 | 229600.0 | 3.86 |
2020-04-13 | 4.19 | 3.4 | 4.19 | 3.64 | 295300.0 | 3.64 |
2020-04-09 | 4.2 | 3.4 | 3.57 | 4.15 | 491100.0 | 4.15 |
2020-04-08 | 3.4 | 3.0 | 3.04 | 3.24 | 200000.0 | 3.24 |
2020-04-07 | 3.55 | 2.85 | 3.41 | 3.04 | 445000.0 | 3.04 |
2020-04-06 | 3.02 | 2.26 | 2.46 | 2.82 | 366700.0 | 2.82 |
2020-04-03 | 2.76 | 1.91 | 2.75 | 2.11 | 803300.0 | 2.11 |
2020-04-02 | 3.35 | 2.66 | 3.09 | 2.7 | 137100.0 | 2.7 |
2020-04-01 | 3.35 | 3.0 | 3.25 | 3.05 | 148400.0 | 3.05 |
2020-03-31 | 3.77 | 3.33 | 3.47 | 3.39 | 92500.0 | 3.39 |
2020-03-30 | 4.2 | 3.36 | 4.2 | 3.47 | 217400.0 | 3.47 |
2020-03-27 | 4.1 | 3.41 | 4.1 | 3.91 | 302200.0 | 3.91 |
2020-03-26 | 4.25 | 3.43 | 3.84 | 4.18 | 312800.0 | 4.18 |
2020-03-25 | 4.29 | 3.41 | 3.76 | 3.76 | 500800.0 | 3.76 |
2020-03-24 | 3.84 | 3.13 | 3.31 | 3.5 | 323500.0 | 3.5 |
2020-03-23 | 4.08 | 2.75 | 4.01 | 2.75 | 221500.0 | 2.75 |
2020-03-20 | 4.53 | 3.93 | 4.12 | 4.02 | 176400.0 | 4.02 |
2020-03-19 | 4.26 | 3.46 | 3.6 | 4.06 | 121500.0 | 4.06 |
2020-03-18 | 4.25 | 3.14 | 4.04 | 3.43 | 203300.0 | 3.43 |
2020-03-17 | 5.02 | 4.06 | 4.61 | 4.36 | 152900.0 | 4.36 |
2020-03-16 | 5.5 | 4.6 | 5.5 | 4.68 | 66300.0 | 4.68 |
2020-03-13 | 6.53 | 5.65 | 6.18 | 5.8 | 93000.0 | 5.8 |
2020-03-12 | 6.55 | 5.05 | 6.55 | 6.07 | 131900.0 | 6.07 |
2020-03-11 | 6.55 | 5.58 | 6.5 | 5.65 | 166100.0 | 5.65 |
2020-03-10 | 6.53 | 6.0 | 6.3 | 6.52 | 106700.0 | 6.52 |
2020-03-09 | 6.47 | 5.34 | 6.47 | 6.11 | 101800.0 | 6.11 |
2020-03-06 | 7.57 | 6.66 | 7.34 | 6.82 | 91600.0 | 6.82 |
2020-03-05 | 7.67 | 7.4 | 7.53 | 7.58 | 61100.0 | 7.58 |
2020-03-04 | 7.79 | 7.54 | 7.69 | 7.61 | 54800.0 | 7.61 |
2020-03-03 | 8.18 | 7.57 | 7.95 | 7.61 | 65300.0 | 7.61 |
2020-03-02 | 8.21 | 7.16 | 8.08 | 7.87 | 149600.0 | 7.87 |
2020-02-28 | 8.54 | 7.75 | 8.31 | 8.13 | 156400.0 | 8.13 |
2020-02-27 | 8.86 | 8.33 | 8.76 | 8.63 | 138500.0 | 8.63 |
2020-02-26 | 9.07 | 8.42 | 8.65 | 8.88 | 123800.0 | 8.88 |
2020-02-25 | 9.02 | 8.55 | 8.93 | 8.84 | 62900.0 | 8.84 |
2020-02-24 | 8.94 | 8.32 | 8.75 | 8.84 | 150500.0 | 8.84 |
2020-02-21 | 9.62 | 8.78 | 9.24 | 9.1 | 67200.0 | 9.1 |
2020-02-20 | 9.71 | 9.0 | 9.25 | 9.05 | 61300.0 | 9.05 |
2020-02-19 | 10.54 | 8.91 | 10.25 | 9.29 | 209900.0 | 9.29 |
2020-02-18 | 10.37 | 9.5 | 10.0 | 10.15 | 184400.0 | 10.15 |