名前 | Microbot Medical Inc. Common Stock |
ティッカー | MBOT |
国 | Israel |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.69 | 9.43 | 9.59 | 10.53 | 368900.0 | 10.53 |
2021-02-12 | 9.62 | 9.21 | 9.25 | 9.43 | 125000.0 | 9.43 |
2021-02-11 | 9.6 | 9.11 | 9.43 | 9.18 | 110600.0 | 9.18 |
2021-02-10 | 10.0 | 8.89 | 9.94 | 9.55 | 296000.0 | 9.55 |
2021-02-09 | 9.78 | 9.38 | 9.64 | 9.74 | 103600.0 | 9.74 |
2021-02-08 | 9.58 | 9.0 | 9.0 | 9.49 | 227500.0 | 9.49 |
2021-02-05 | 9.33 | 8.66 | 9.33 | 9.05 | 219100.0 | 9.05 |
2021-02-04 | 9.42 | 8.9 | 9.0 | 9.25 | 209700.0 | 9.25 |
2021-02-03 | 8.72 | 8.41 | 8.57 | 8.7 | 85300.0 | 8.7 |
2021-02-02 | 8.67 | 8.3 | 8.63 | 8.53 | 104600.0 | 8.53 |
2021-02-01 | 8.6 | 8.16 | 8.54 | 8.48 | 110800.0 | 8.48 |
2021-01-29 | 9.0 | 8.26 | 8.75 | 8.53 | 142900.0 | 8.53 |
2021-01-28 | 9.48 | 8.7 | 9.28 | 8.88 | 129000.0 | 8.88 |
2021-01-27 | 9.82 | 8.77 | 8.77 | 9.33 | 337900.0 | 9.33 |
2021-01-26 | 9.15 | 8.78 | 9.15 | 9.05 | 120400.0 | 9.05 |
2021-01-25 | 10.12 | 8.33 | 8.64 | 9.13 | 1254700.0 | 9.13 |
2021-01-22 | 8.51 | 7.97 | 8.1 | 8.34 | 176900.0 | 8.34 |
2021-01-21 | 8.33 | 8.03 | 8.32 | 8.12 | 151700.0 | 8.12 |
2021-01-20 | 8.65 | 7.85 | 8.48 | 8.18 | 171900.0 | 8.18 |
2021-01-19 | 8.13 | 7.68 | 7.95 | 8.05 | 133300.0 | 8.05 |
2021-01-15 | 8.46 | 7.9 | 8.42 | 7.96 | 183300.0 | 7.96 |
2021-01-14 | 9.75 | 7.92 | 8.28 | 8.34 | 1066400.0 | 8.34 |
2021-01-13 | 8.19 | 7.9 | 8.15 | 7.92 | 111700.0 | 7.92 |
2021-01-12 | 8.2 | 7.57 | 7.66 | 8.08 | 161600.0 | 8.08 |
2021-01-11 | 7.98 | 7.5 | 7.98 | 7.64 | 154900.0 | 7.64 |
2021-01-08 | 8.04 | 7.01 | 7.18 | 7.94 | 345800.0 | 7.94 |
2021-01-07 | 7.37 | 7.06 | 7.1 | 7.21 | 179600.0 | 7.21 |
2021-01-06 | 7.18 | 6.91 | 7.1 | 7.05 | 197000.0 | 7.05 |
2021-01-05 | 7.18 | 6.91 | 7.15 | 7.1 | 218900.0 | 7.1 |
2021-01-04 | 7.16 | 6.67 | 6.93 | 7.16 | 191700.0 | 7.16 |
2020-12-31 | 7.15 | 6.81 | 7.11 | 6.89 | 168300.0 | 6.89 |
2020-12-30 | 7.2 | 6.81 | 7.01 | 7.07 | 253600.0 | 7.07 |
2020-12-29 | 7.46 | 6.82 | 7.46 | 6.93 | 283800.0 | 6.93 |
2020-12-28 | 7.71 | 7.32 | 7.71 | 7.44 | 74300.0 | 7.44 |
2020-12-24 | 8.2 | 7.47 | 7.86 | 7.53 | 131300.0 | 7.53 |
2020-12-23 | 7.95 | 7.25 | 7.25 | 7.8 | 426600.0 | 7.8 |
2020-12-22 | 7.39 | 7.15 | 7.29 | 7.24 | 64300.0 | 7.24 |
2020-12-21 | 7.38 | 7.11 | 7.16 | 7.31 | 74400.0 | 7.31 |
2020-12-18 | 7.44 | 7.22 | 7.29 | 7.33 | 220000.0 | 7.33 |
2020-12-17 | 7.33 | 7.14 | 7.25 | 7.31 | 68000.0 | 7.31 |
2020-12-16 | 7.34 | 7.07 | 7.2 | 7.25 | 160600.0 | 7.25 |
2020-12-15 | 7.27 | 7.05 | 7.23 | 7.17 | 210800.0 | 7.17 |
2020-12-14 | 7.21 | 7.01 | 7.05 | 7.16 | 293800.0 | 7.16 |
2020-12-11 | 7.34 | 6.88 | 7.27 | 7.06 | 204100.0 | 7.06 |
2020-12-10 | 7.4 | 7.13 | 7.22 | 7.22 | 205600.0 | 7.22 |
2020-12-09 | 7.47 | 7.03 | 7.47 | 7.19 | 139800.0 | 7.19 |
2020-12-08 | 7.4 | 7.2 | 7.27 | 7.31 | 194100.0 | 7.31 |
2020-12-07 | 7.62 | 7.2 | 7.6 | 7.27 | 183800.0 | 7.27 |
2020-12-04 | 7.61 | 7.33 | 7.33 | 7.54 | 121800.0 | 7.54 |
2020-12-03 | 7.65 | 7.35 | 7.59 | 7.37 | 106900.0 | 7.37 |
2020-12-02 | 7.72 | 7.41 | 7.69 | 7.58 | 81500.0 | 7.58 |
2020-12-01 | 8.22 | 7.63 | 8.06 | 7.63 | 212600.0 | 7.63 |
2020-11-30 | 8.22 | 7.29 | 7.35 | 8.14 | 539700.0 | 8.14 |
2020-11-27 | 7.48 | 7.14 | 7.48 | 7.36 | 160900.0 | 7.36 |
2020-11-25 | 7.47 | 7.16 | 7.47 | 7.27 | 180000.0 | 7.27 |
2020-11-24 | 7.47 | 7.15 | 7.3 | 7.25 | 139300.0 | 7.25 |
2020-11-23 | 7.68 | 7.24 | 7.45 | 7.31 | 242100.0 | 7.31 |
2020-11-20 | 7.53 | 7.31 | 7.47 | 7.44 | 147200.0 | 7.44 |
2020-11-19 | 7.58 | 7.34 | 7.53 | 7.44 | 97600.0 | 7.44 |
2020-11-18 | 7.65 | 7.29 | 7.32 | 7.51 | 143400.0 | 7.51 |
2020-11-17 | 7.54 | 7.26 | 7.45 | 7.32 | 147100.0 | 7.32 |
2020-11-16 | 7.58 | 7.26 | 7.38 | 7.46 | 197300.0 | 7.46 |
2020-11-13 | 7.7 | 7.23 | 7.6 | 7.42 | 318000.0 | 7.42 |
2020-11-12 | 7.96 | 7.5 | 7.69 | 7.6 | 138000.0 | 7.6 |
2020-11-11 | 7.75 | 7.37 | 7.72 | 7.64 | 156400.0 | 7.64 |
2020-11-10 | 7.84 | 7.48 | 7.57 | 7.69 | 170200.0 | 7.69 |
2020-11-09 | 7.63 | 7.16 | 7.41 | 7.54 | 171000.0 | 7.54 |
2020-11-06 | 7.32 | 7.1 | 7.22 | 7.26 | 60300.0 | 7.26 |
2020-11-05 | 7.36 | 7.1 | 7.36 | 7.22 | 97100.0 | 7.22 |
2020-11-04 | 7.32 | 7.0 | 7.0 | 7.14 | 82300.0 | 7.14 |
2020-11-03 | 7.18 | 6.99 | 7.12 | 7.08 | 156400.0 | 7.08 |
2020-11-02 | 7.15 | 6.87 | 7.06 | 7.05 | 81000.0 | 7.05 |
2020-10-30 | 7.24 | 6.9 | 7.23 | 7.01 | 134100.0 | 7.01 |
2020-10-29 | 7.3 | 7.02 | 7.08 | 7.23 | 86000.0 | 7.23 |
2020-10-28 | 7.35 | 7.05 | 7.35 | 7.28 | 102400.0 | 7.28 |
2020-10-27 | 7.62 | 7.27 | 7.28 | 7.38 | 130500.0 | 7.38 |
2020-10-26 | 7.95 | 7.31 | 7.62 | 7.4 | 149600.0 | 7.4 |
2020-10-23 | 7.94 | 7.64 | 7.94 | 7.8 | 91100.0 | 7.8 |
2020-10-22 | 7.99 | 7.63 | 7.99 | 7.76 | 169800.0 | 7.76 |
2020-10-21 | 7.98 | 7.71 | 7.86 | 7.92 | 155900.0 | 7.92 |
2020-10-20 | 8.18 | 7.78 | 7.78 | 7.85 | 61100.0 | 7.85 |
2020-10-19 | 8.25 | 7.69 | 8.08 | 7.78 | 124100.0 | 7.78 |
2020-10-16 | 8.26 | 7.94 | 8.01 | 8.08 | 89300.0 | 8.08 |
2020-10-15 | 8.3 | 7.85 | 8.07 | 7.98 | 144900.0 | 7.98 |
2020-10-14 | 8.24 | 7.96 | 8.19 | 8.05 | 91400.0 | 8.05 |
2020-10-13 | 8.3 | 7.78 | 7.78 | 8.14 | 105700.0 | 8.14 |
2020-10-12 | 8.21 | 7.54 | 8.17 | 7.8 | 230300.0 | 7.8 |
2020-10-09 | 8.3 | 8.02 | 8.3 | 8.25 | 107900.0 | 8.25 |
2020-10-08 | 8.47 | 8.21 | 8.4 | 8.3 | 107600.0 | 8.3 |
2020-10-07 | 8.45 | 7.72 | 7.85 | 8.24 | 350500.0 | 8.24 |
2020-10-06 | 8.12 | 7.61 | 7.66 | 7.77 | 127200.0 | 7.77 |
2020-10-05 | 8.07 | 7.54 | 7.9 | 7.67 | 133300.0 | 7.67 |
2020-10-02 | 8.12 | 7.79 | 7.82 | 7.9 | 168100.0 | 7.9 |
2020-10-01 | 7.99 | 7.58 | 7.64 | 7.99 | 183400.0 | 7.99 |
2020-09-30 | 8.19 | 7.61 | 7.84 | 7.64 | 207500.0 | 7.64 |
2020-09-29 | 8.13 | 7.5 | 7.5 | 7.89 | 253000.0 | 7.89 |
2020-09-28 | 7.65 | 7.38 | 7.38 | 7.57 | 43600.0 | 7.57 |
2020-09-25 | 7.6 | 6.92 | 6.96 | 7.38 | 257500.0 | 7.38 |
2020-09-24 | 7.23 | 6.64 | 6.76 | 7.02 | 162600.0 | 7.02 |
2020-09-23 | 7.37 | 6.82 | 7.28 | 6.84 | 220500.0 | 6.84 |
2020-09-22 | 7.6 | 7.24 | 7.54 | 7.33 | 127100.0 | 7.33 |
2020-09-21 | 7.64 | 7.21 | 7.53 | 7.55 | 162800.0 | 7.55 |
2020-09-18 | 8.25 | 7.47 | 7.89 | 7.66 | 295800.0 | 7.66 |
2020-09-17 | 7.88 | 7.25 | 7.25 | 7.84 | 240200.0 | 7.84 |
2020-09-16 | 7.41 | 6.96 | 6.98 | 7.37 | 176800.0 | 7.37 |
2020-09-15 | 7.21 | 6.96 | 7.16 | 7.02 | 151500.0 | 7.02 |
2020-09-14 | 7.25 | 6.55 | 6.6 | 7.16 | 288900.0 | 7.16 |
2020-09-11 | 6.8 | 6.5 | 6.62 | 6.52 | 143400.0 | 6.52 |
2020-09-10 | 6.84 | 6.5 | 6.56 | 6.6 | 138600.0 | 6.6 |
2020-09-09 | 6.68 | 6.31 | 6.6 | 6.54 | 171000.0 | 6.54 |
2020-09-08 | 6.83 | 6.22 | 6.31 | 6.6 | 206300.0 | 6.6 |
2020-09-04 | 6.45 | 6.03 | 6.22 | 6.37 | 429000.0 | 6.37 |
2020-09-03 | 6.68 | 6.14 | 6.62 | 6.15 | 289500.0 | 6.15 |
2020-09-02 | 6.68 | 6.33 | 6.5 | 6.62 | 291900.0 | 6.62 |
2020-09-01 | 6.7 | 6.46 | 6.66 | 6.54 | 215900.0 | 6.54 |
2020-08-31 | 6.8 | 6.51 | 6.73 | 6.72 | 211900.0 | 6.72 |
2020-08-28 | 6.98 | 6.71 | 6.86 | 6.73 | 247100.0 | 6.73 |
2020-08-27 | 6.98 | 6.64 | 6.88 | 6.92 | 306300.0 | 6.92 |
2020-08-26 | 7.3 | 6.62 | 7.15 | 6.85 | 472100.0 | 6.85 |
2020-08-25 | 7.38 | 7.05 | 7.21 | 7.22 | 252000.0 | 7.22 |
2020-08-24 | 7.28 | 6.81 | 7.11 | 7.22 | 344800.0 | 7.22 |
2020-08-21 | 7.76 | 6.96 | 7.7 | 6.98 | 591200.0 | 6.98 |
2020-08-20 | 8.5 | 7.8 | 8.15 | 7.8 | 592900.0 | 7.8 |
2020-08-19 | 9.32 | 8.28 | 9.32 | 8.32 | 736000.0 | 8.32 |
2020-08-18 | 10.17 | 8.8 | 10.09 | 9.38 | 1644100.0 | 9.38 |
2020-08-17 | 12.2 | 9.5 | 11.74 | 10.27 | 27128200.0 | 10.27 |
2020-08-14 | 9.2 | 7.7 | 8.0 | 8.16 | 1515600.0 | 8.16 |
2020-08-13 | 8.14 | 6.61 | 6.61 | 7.97 | 1519700.0 | 7.97 |
2020-08-12 | 6.96 | 6.46 | 6.78 | 6.6 | 142900.0 | 6.6 |
2020-08-11 | 6.99 | 6.59 | 6.99 | 6.77 | 180400.0 | 6.77 |
2020-08-10 | 7.05 | 6.71 | 6.92 | 6.9 | 128300.0 | 6.9 |
2020-08-07 | 7.07 | 6.88 | 6.88 | 6.94 | 100600.0 | 6.94 |
2020-08-06 | 7.27 | 6.86 | 7.19 | 6.91 | 148700.0 | 6.91 |
2020-08-05 | 7.3 | 7.03 | 7.1 | 7.11 | 178300.0 | 7.11 |
2020-08-04 | 7.2 | 6.77 | 6.98 | 7.0 | 260300.0 | 7.0 |
2020-08-03 | 7.04 | 6.6 | 6.64 | 6.88 | 146500.0 | 6.88 |
2020-07-31 | 7.15 | 6.64 | 7.15 | 6.71 | 290900.0 | 6.71 |
2020-07-30 | 7.36 | 6.52 | 6.6 | 7.23 | 384100.0 | 7.23 |
2020-07-29 | 6.7 | 6.46 | 6.46 | 6.66 | 149500.0 | 6.66 |
2020-07-28 | 6.56 | 6.39 | 6.47 | 6.47 | 133600.0 | 6.47 |
2020-07-27 | 6.67 | 6.44 | 6.56 | 6.51 | 72300.0 | 6.51 |
2020-07-24 | 6.67 | 6.4 | 6.67 | 6.55 | 87800.0 | 6.55 |
2020-07-23 | 6.79 | 6.42 | 6.78 | 6.73 | 67600.0 | 6.73 |
2020-07-22 | 6.9 | 6.75 | 6.86 | 6.82 | 81100.0 | 6.82 |
2020-07-21 | 6.86 | 6.55 | 6.64 | 6.82 | 92000.0 | 6.82 |
2020-07-20 | 6.71 | 6.52 | 6.64 | 6.59 | 102000.0 | 6.59 |
2020-07-17 | 6.71 | 6.44 | 6.5 | 6.65 | 130300.0 | 6.65 |
2020-07-16 | 6.51 | 6.3 | 6.45 | 6.37 | 43700.0 | 6.37 |
2020-07-15 | 6.59 | 6.09 | 6.26 | 6.49 | 107100.0 | 6.49 |
2020-07-14 | 6.32 | 6.04 | 6.29 | 6.16 | 163900.0 | 6.16 |
2020-07-13 | 6.64 | 6.25 | 6.64 | 6.29 | 242100.0 | 6.29 |
2020-07-10 | 6.79 | 6.51 | 6.57 | 6.63 | 114700.0 | 6.63 |
2020-07-09 | 6.91 | 6.41 | 6.86 | 6.58 | 172000.0 | 6.58 |
2020-07-08 | 7.09 | 6.65 | 6.85 | 6.85 | 150900.0 | 6.85 |
2020-07-07 | 7.03 | 6.81 | 7.0 | 6.85 | 85400.0 | 6.85 |
2020-07-06 | 7.15 | 6.87 | 7.15 | 6.99 | 74800.0 | 6.99 |
2020-07-02 | 7.3 | 6.85 | 7.28 | 7.05 | 100700.0 | 7.05 |
2020-07-01 | 7.45 | 6.89 | 6.91 | 7.09 | 360700.0 | 7.09 |
2020-06-30 | 7.0 | 6.65 | 6.65 | 6.91 | 89600.0 | 6.91 |
2020-06-29 | 7.04 | 6.67 | 6.82 | 6.7 | 84100.0 | 6.7 |
2020-06-26 | 7.22 | 6.75 | 7.08 | 6.94 | 118300.0 | 6.94 |
2020-06-25 | 7.14 | 6.65 | 6.7 | 7.05 | 164700.0 | 7.05 |
2020-06-24 | 6.8 | 6.52 | 6.71 | 6.68 | 76700.0 | 6.68 |
2020-06-23 | 6.78 | 6.52 | 6.56 | 6.75 | 125800.0 | 6.75 |
2020-06-22 | 6.72 | 6.5 | 6.7 | 6.5 | 78600.0 | 6.5 |
2020-06-19 | 6.92 | 6.7 | 6.85 | 6.7 | 51700.0 | 6.7 |
2020-06-18 | 6.89 | 6.7 | 6.82 | 6.73 | 81600.0 | 6.73 |
2020-06-17 | 7.1 | 6.82 | 6.99 | 6.82 | 122500.0 | 6.82 |
2020-06-16 | 7.06 | 6.8 | 6.99 | 6.92 | 154700.0 | 6.92 |
2020-06-15 | 7.1 | 6.7 | 6.83 | 6.9 | 112900.0 | 6.9 |
2020-06-12 | 7.47 | 6.61 | 7.47 | 6.94 | 157000.0 | 6.94 |
2020-06-11 | 7.45 | 6.39 | 6.78 | 7.14 | 633500.0 | 7.14 |
2020-06-10 | 7.22 | 6.81 | 7.22 | 6.94 | 101000.0 | 6.94 |
2020-06-09 | 7.33 | 7.1 | 7.25 | 7.24 | 61700.0 | 7.24 |
2020-06-08 | 7.29 | 7.05 | 7.27 | 7.23 | 125300.0 | 7.23 |
2020-06-05 | 7.68 | 7.16 | 7.68 | 7.24 | 159900.0 | 7.24 |
2020-06-04 | 7.44 | 7.06 | 7.25 | 7.34 | 100500.0 | 7.34 |
2020-06-03 | 7.5 | 7.21 | 7.4 | 7.26 | 90000.0 | 7.26 |
2020-06-02 | 7.7 | 7.31 | 7.59 | 7.36 | 81800.0 | 7.36 |
2020-06-01 | 7.75 | 7.31 | 7.5 | 7.57 | 81700.0 | 7.57 |
2020-05-29 | 7.58 | 7.11 | 7.21 | 7.55 | 91800.0 | 7.55 |
2020-05-28 | 7.75 | 7.15 | 7.51 | 7.22 | 128100.0 | 7.22 |
2020-05-27 | 7.55 | 6.92 | 7.31 | 7.51 | 141300.0 | 7.51 |
2020-05-26 | 7.65 | 7.18 | 7.49 | 7.26 | 157400.0 | 7.26 |
2020-05-22 | 7.94 | 6.85 | 7.0 | 7.44 | 579300.0 | 7.44 |
2020-05-21 | 7.19 | 6.57 | 7.11 | 6.7 | 118000.0 | 6.7 |
2020-05-20 | 7.3 | 6.93 | 7.11 | 7.1 | 101100.0 | 7.1 |
2020-05-19 | 7.25 | 6.88 | 6.9 | 7.11 | 85600.0 | 7.11 |
2020-05-18 | 7.25 | 6.86 | 7.06 | 6.95 | 98800.0 | 6.95 |
2020-05-15 | 7.0 | 6.71 | 6.79 | 6.78 | 81000.0 | 6.78 |
2020-05-14 | 6.91 | 6.35 | 6.8 | 6.81 | 181600.0 | 6.81 |
2020-05-13 | 7.54 | 6.8 | 7.5 | 6.88 | 213100.0 | 6.88 |
2020-05-12 | 8.43 | 7.35 | 7.45 | 7.49 | 338000.0 | 7.49 |
2020-05-11 | 7.54 | 7.12 | 7.19 | 7.45 | 218600.0 | 7.45 |
2020-05-08 | 7.43 | 6.95 | 7.34 | 7.14 | 198600.0 | 7.14 |
2020-05-07 | 7.95 | 7.15 | 7.37 | 7.31 | 225600.0 | 7.31 |
2020-05-06 | 7.59 | 7.17 | 7.4 | 7.35 | 102400.0 | 7.35 |
2020-05-05 | 7.72 | 6.8 | 7.4 | 7.28 | 366100.0 | 7.28 |
2020-05-04 | 7.49 | 6.71 | 6.75 | 7.45 | 130400.0 | 7.45 |
2020-05-01 | 7.32 | 6.65 | 7.18 | 6.79 | 220400.0 | 6.79 |
2020-04-30 | 7.77 | 7.26 | 7.69 | 7.3 | 179200.0 | 7.3 |
2020-04-29 | 8.3 | 7.6 | 7.68 | 7.84 | 445000.0 | 7.84 |
2020-04-28 | 8.25 | 7.5 | 8.01 | 7.6 | 341700.0 | 7.6 |
2020-04-27 | 9.05 | 7.8 | 8.69 | 8.01 | 1298200.0 | 8.01 |
2020-04-24 | 10.8 | 6.39 | 6.45 | 9.2 | 10498400.0 | 9.2 |
2020-04-23 | 6.4 | 5.61 | 5.67 | 6.22 | 342100.0 | 6.22 |
2020-04-22 | 5.83 | 5.61 | 5.78 | 5.66 | 66200.0 | 5.66 |
2020-04-21 | 5.8 | 5.45 | 5.59 | 5.7 | 52300.0 | 5.7 |
2020-04-20 | 5.99 | 5.57 | 5.98 | 5.67 | 80900.0 | 5.67 |
2020-04-17 | 6.09 | 5.4 | 5.62 | 5.99 | 163000.0 | 5.99 |
2020-04-16 | 5.77 | 5.26 | 5.73 | 5.3 | 126300.0 | 5.3 |
2020-04-15 | 5.99 | 5.69 | 5.88 | 5.77 | 63100.0 | 5.77 |
2020-04-14 | 6.5 | 5.83 | 6.18 | 5.92 | 179800.0 | 5.92 |
2020-04-13 | 6.07 | 5.58 | 5.69 | 6.04 | 93900.0 | 6.04 |
2020-04-09 | 5.87 | 5.4 | 5.67 | 5.69 | 85500.0 | 5.69 |
2020-04-08 | 5.9 | 5.3 | 5.49 | 5.64 | 82300.0 | 5.64 |
2020-04-07 | 5.57 | 5.3 | 5.41 | 5.43 | 88000.0 | 5.43 |
2020-04-06 | 5.6 | 5.13 | 5.35 | 5.18 | 191000.0 | 5.18 |
2020-04-03 | 5.4 | 4.93 | 5.0 | 5.07 | 53200.0 | 5.07 |
2020-04-02 | 5.4 | 4.81 | 4.94 | 4.96 | 142100.0 | 4.96 |
2020-04-01 | 5.4 | 4.8 | 5.17 | 4.91 | 176200.0 | 4.91 |
2020-03-31 | 6.02 | 5.5 | 5.74 | 5.55 | 120900.0 | 5.55 |
2020-03-30 | 6.48 | 5.72 | 6.25 | 5.74 | 110400.0 | 5.74 |
2020-03-27 | 6.5 | 6.05 | 6.29 | 6.31 | 103000.0 | 6.31 |
2020-03-26 | 6.73 | 5.86 | 6.18 | 6.67 | 119100.0 | 6.67 |
2020-03-25 | 6.2 | 5.65 | 5.77 | 6.12 | 147200.0 | 6.12 |
2020-03-24 | 5.95 | 5.43 | 5.78 | 5.59 | 125100.0 | 5.59 |
2020-03-23 | 5.73 | 5.21 | 5.7 | 5.5 | 135900.0 | 5.5 |
2020-03-20 | 5.75 | 5.0 | 5.25 | 5.68 | 217900.0 | 5.68 |
2020-03-19 | 5.41 | 4.6 | 4.7 | 5.11 | 189000.0 | 5.11 |
2020-03-18 | 5.2 | 4.31 | 4.44 | 4.77 | 170200.0 | 4.77 |
2020-03-17 | 4.98 | 4.4 | 4.5 | 4.78 | 162000.0 | 4.78 |
2020-03-16 | 5.2 | 4.3 | 5.2 | 4.42 | 254100.0 | 4.42 |
2020-03-13 | 5.48 | 4.75 | 5.44 | 4.99 | 198800.0 | 4.99 |
2020-03-12 | 5.93 | 5.0 | 5.86 | 5.01 | 256300.0 | 5.01 |
2020-03-11 | 6.95 | 6.16 | 6.7 | 6.38 | 200500.0 | 6.38 |
2020-03-10 | 7.1 | 6.55 | 6.85 | 6.84 | 153600.0 | 6.84 |
2020-03-09 | 7.3 | 6.4 | 7.3 | 6.49 | 304800.0 | 6.49 |
2020-03-06 | 8.57 | 7.85 | 8.36 | 7.97 | 215700.0 | 7.97 |
2020-03-05 | 8.73 | 8.26 | 8.34 | 8.57 | 105200.0 | 8.57 |
2020-03-04 | 8.73 | 8.34 | 8.51 | 8.51 | 137800.0 | 8.51 |
2020-03-03 | 9.19 | 8.2 | 8.85 | 8.27 | 177700.0 | 8.27 |
2020-03-02 | 8.67 | 8.08 | 8.46 | 8.6 | 229000.0 | 8.6 |
2020-02-28 | 8.41 | 7.81 | 8.14 | 8.4 | 230900.0 | 8.4 |
2020-02-27 | 9.22 | 8.16 | 9.2 | 8.37 | 408100.0 | 8.37 |
2020-02-26 | 9.82 | 9.31 | 9.62 | 9.54 | 177700.0 | 9.54 |
2020-02-25 | 10.41 | 9.1 | 10.3 | 9.64 | 457800.0 | 9.64 |
2020-02-24 | 10.91 | 10.09 | 10.52 | 10.29 | 404700.0 | 10.29 |
2020-02-21 | 11.34 | 9.31 | 9.42 | 10.81 | 1444600.0 | 10.81 |
2020-02-20 | 9.43 | 9.1 | 9.24 | 9.27 | 157900.0 | 9.27 |
2020-02-19 | 9.72 | 8.94 | 8.94 | 9.24 | 446300.0 | 9.24 |
2020-02-18 | 9.03 | 8.68 | 8.83 | 9.03 | 167100.0 | 9.03 |