名前 | Tenax Therapeutics Inc. Common Stock |
ティッカー | TENX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.87 | 2.65 | 2.84 | 2.74 | 389300.0 | 2.74 |
2021-02-12 | 2.95 | 2.64 | 2.93 | 2.7 | 414900.0 | 2.7 |
2021-02-11 | 2.83 | 2.46 | 2.72 | 2.79 | 917400.0 | 2.79 |
2021-02-10 | 3.04 | 2.56 | 2.85 | 2.69 | 669100.0 | 2.69 |
2021-02-09 | 2.85 | 2.53 | 2.56 | 2.78 | 709500.0 | 2.78 |
2021-02-08 | 2.55 | 2.3 | 2.38 | 2.51 | 739000.0 | 2.51 |
2021-02-05 | 2.47 | 2.35 | 2.47 | 2.38 | 315300.0 | 2.38 |
2021-02-04 | 2.48 | 2.34 | 2.35 | 2.4 | 397400.0 | 2.4 |
2021-02-03 | 2.47 | 2.27 | 2.28 | 2.37 | 528500.0 | 2.37 |
2021-02-02 | 2.29 | 2.21 | 2.22 | 2.24 | 296500.0 | 2.24 |
2021-02-01 | 2.32 | 2.15 | 2.22 | 2.22 | 670800.0 | 2.22 |
2021-01-29 | 2.52 | 2.25 | 2.35 | 2.3 | 640500.0 | 2.3 |
2021-01-28 | 2.66 | 2.21 | 2.61 | 2.3 | 1489200.0 | 2.3 |
2021-01-27 | 3.68 | 2.38 | 2.46 | 2.68 | 12429500.0 | 2.68 |
2021-01-26 | 2.75 | 2.28 | 2.35 | 2.66 | 5219600.0 | 2.66 |
2021-01-25 | 2.49 | 2.21 | 2.44 | 2.31 | 1115700.0 | 2.31 |
2021-01-22 | 2.49 | 2.29 | 2.4 | 2.49 | 1249800.0 | 2.49 |
2021-01-21 | 2.65 | 2.25 | 2.4 | 2.58 | 3033500.0 | 2.58 |
2021-01-20 | 2.48 | 2.2 | 2.29 | 2.43 | 3419700.0 | 2.43 |
2021-01-19 | 2.72 | 2.31 | 2.7 | 2.36 | 40538500.0 | 2.36 |
2021-01-15 | 1.8 | 1.72 | 1.77 | 1.78 | 350200.0 | 1.78 |
2021-01-14 | 1.84 | 1.76 | 1.78 | 1.78 | 290600.0 | 1.78 |
2021-01-13 | 1.88 | 1.76 | 1.83 | 1.78 | 318700.0 | 1.78 |
2021-01-12 | 1.88 | 1.7 | 1.71 | 1.82 | 755800.0 | 1.82 |
2021-01-11 | 1.79 | 1.71 | 1.78 | 1.71 | 432400.0 | 1.71 |
2021-01-08 | 1.77 | 1.67 | 1.74 | 1.76 | 568800.0 | 1.76 |
2021-01-07 | 1.8 | 1.7 | 1.73 | 1.74 | 498800.0 | 1.74 |
2021-01-06 | 1.86 | 1.66 | 1.74 | 1.79 | 1199900.0 | 1.79 |
2021-01-05 | 1.9 | 1.71 | 1.73 | 1.85 | 1151600.0 | 1.85 |
2021-01-04 | 1.86 | 1.7 | 1.79 | 1.83 | 1261800.0 | 1.83 |
2020-12-31 | 1.95 | 1.7 | 1.88 | 1.86 | 1914700.0 | 1.86 |
2020-12-30 | 2.18 | 1.68 | 1.82 | 1.98 | 8799600.0 | 1.98 |
2020-12-29 | 2.84 | 1.91 | 2.14 | 1.98 | 231530800.0 | 1.98 |
2020-12-28 | 1.13 | 1.05 | 1.12 | 1.07 | 192400.0 | 1.07 |
2020-12-24 | 1.15 | 1.09 | 1.09 | 1.11 | 42200.0 | 1.11 |
2020-12-23 | 1.14 | 1.06 | 1.06 | 1.12 | 148500.0 | 1.12 |
2020-12-22 | 1.09 | 1.03 | 1.03 | 1.09 | 135300.0 | 1.09 |
2020-12-21 | 1.06 | 1.01 | 1.04 | 1.03 | 133100.0 | 1.03 |
2020-12-18 | 1.13 | 1.04 | 1.1 | 1.04 | 82300.0 | 1.04 |
2020-12-17 | 1.11 | 1.06 | 1.06 | 1.1 | 82200.0 | 1.1 |
2020-12-16 | 1.07 | 1.03 | 1.05 | 1.05 | 87200.0 | 1.05 |
2020-12-15 | 1.08 | 1.05 | 1.07 | 1.06 | 59600.0 | 1.06 |
2020-12-14 | 1.15 | 1.05 | 1.12 | 1.09 | 101000.0 | 1.09 |
2020-12-11 | 1.18 | 1.07 | 1.11 | 1.12 | 333000.0 | 1.12 |
2020-12-10 | 1.09 | 1.04 | 1.07 | 1.07 | 113200.0 | 1.07 |
2020-12-09 | 1.1 | 1.03 | 1.08 | 1.09 | 300900.0 | 1.09 |
2020-12-08 | 1.09 | 1.04 | 1.09 | 1.07 | 161600.0 | 1.07 |
2020-12-07 | 1.14 | 1.06 | 1.12 | 1.1 | 186000.0 | 1.1 |
2020-12-04 | 1.22 | 1.11 | 1.22 | 1.11 | 277000.0 | 1.11 |
2020-12-03 | 1.35 | 1.06 | 1.06 | 1.23 | 1322800.0 | 1.23 |
2020-12-02 | 1.06 | 1.01 | 1.05 | 1.05 | 92000.0 | 1.05 |
2020-12-01 | 1.11 | 1.02 | 1.1 | 1.03 | 122400.0 | 1.03 |
2020-11-30 | 1.12 | 1.06 | 1.1 | 1.08 | 117500.0 | 1.08 |
2020-11-27 | 1.15 | 1.09 | 1.13 | 1.12 | 55600.0 | 1.12 |
2020-11-25 | 1.18 | 1.07 | 1.18 | 1.1 | 177600.0 | 1.1 |
2020-11-24 | 1.28 | 0.98 | 0.98 | 1.18 | 1320900.0 | 1.18 |
2020-11-23 | 1.07 | 0.95 | 1.03 | 0.99 | 184500.0 | 0.99 |
2020-11-20 | 1.02 | 0.99 | 0.99 | 1.01 | 65300.0 | 1.01 |
2020-11-19 | 1.11 | 0.95 | 1.02 | 1.02 | 166400.0 | 1.02 |
2020-11-18 | 1.07 | 1.01 | 1.05 | 1.04 | 59800.0 | 1.04 |
2020-11-17 | 1.07 | 1.01 | 1.01 | 1.07 | 56400.0 | 1.07 |
2020-11-16 | 1.07 | 0.96 | 1.05 | 1.06 | 95000.0 | 1.06 |
2020-11-13 | 1.16 | 0.99 | 1.15 | 1.08 | 124900.0 | 1.08 |
2020-11-12 | 1.13 | 0.98 | 0.99 | 1.13 | 188100.0 | 1.13 |
2020-11-11 | 1.0 | 0.9 | 0.92 | 0.99 | 56400.0 | 0.99 |
2020-11-10 | 1.01 | 0.92 | 0.94 | 0.98 | 168700.0 | 0.98 |
2020-11-09 | 1.05 | 0.9 | 0.93 | 0.95 | 187500.0 | 0.95 |
2020-11-06 | 0.95 | 0.88 | 0.9 | 0.94 | 118800.0 | 0.94 |
2020-11-05 | 0.88 | 0.82 | 0.82 | 0.87 | 38600.0 | 0.87 |
2020-11-04 | 0.9 | 0.81 | 0.9 | 0.82 | 87800.0 | 0.82 |
2020-11-03 | 0.88 | 0.83 | 0.86 | 0.87 | 113100.0 | 0.87 |
2020-11-02 | 1.1 | 0.8 | 1.08 | 0.82 | 632700.0 | 0.82 |
2020-10-30 | 1.11 | 1.05 | 1.11 | 1.06 | 43800.0 | 1.06 |
2020-10-29 | 1.11 | 1.08 | 1.1 | 1.11 | 33700.0 | 1.11 |
2020-10-28 | 1.18 | 1.08 | 1.12 | 1.09 | 39300.0 | 1.09 |
2020-10-27 | 1.19 | 1.13 | 1.17 | 1.14 | 78500.0 | 1.14 |
2020-10-26 | 1.18 | 1.11 | 1.18 | 1.15 | 57600.0 | 1.15 |
2020-10-23 | 1.2 | 1.17 | 1.17 | 1.19 | 21900.0 | 1.19 |
2020-10-22 | 1.22 | 1.17 | 1.2 | 1.18 | 64000.0 | 1.18 |
2020-10-21 | 1.23 | 1.19 | 1.23 | 1.21 | 80900.0 | 1.21 |
2020-10-20 | 1.24 | 1.2 | 1.24 | 1.22 | 72200.0 | 1.22 |
2020-10-19 | 1.25 | 1.21 | 1.24 | 1.22 | 74300.0 | 1.22 |
2020-10-16 | 1.29 | 1.23 | 1.28 | 1.25 | 125500.0 | 1.25 |
2020-10-15 | 1.43 | 1.22 | 1.43 | 1.34 | 649100.0 | 1.34 |
2020-10-14 | 1.28 | 1.2 | 1.28 | 1.24 | 124300.0 | 1.24 |
2020-10-13 | 1.28 | 1.25 | 1.25 | 1.25 | 67100.0 | 1.25 |
2020-10-12 | 1.34 | 1.25 | 1.26 | 1.25 | 73700.0 | 1.25 |
2020-10-09 | 1.41 | 1.28 | 1.34 | 1.28 | 194200.0 | 1.28 |
2020-10-08 | 1.34 | 1.25 | 1.27 | 1.34 | 99600.0 | 1.34 |
2020-10-07 | 1.33 | 1.21 | 1.24 | 1.22 | 130800.0 | 1.22 |
2020-10-06 | 1.29 | 1.23 | 1.25 | 1.24 | 111500.0 | 1.24 |
2020-10-05 | 1.41 | 1.2 | 1.38 | 1.25 | 203900.0 | 1.25 |
2020-10-02 | 1.43 | 1.24 | 1.38 | 1.37 | 266200.0 | 1.37 |
2020-10-01 | 1.56 | 1.42 | 1.54 | 1.43 | 169400.0 | 1.43 |
2020-09-30 | 1.58 | 1.53 | 1.54 | 1.54 | 88500.0 | 1.54 |
2020-09-29 | 1.62 | 1.52 | 1.55 | 1.55 | 107000.0 | 1.55 |
2020-09-28 | 1.71 | 1.55 | 1.68 | 1.56 | 187400.0 | 1.56 |
2020-09-25 | 1.7 | 1.51 | 1.52 | 1.6 | 155600.0 | 1.6 |
2020-09-24 | 1.64 | 1.41 | 1.64 | 1.55 | 210500.0 | 1.55 |
2020-09-23 | 1.9 | 1.57 | 1.9 | 1.64 | 433500.0 | 1.64 |
2020-09-22 | 1.98 | 1.76 | 1.85 | 1.91 | 922400.0 | 1.91 |
2020-09-21 | 1.84 | 1.6 | 1.6 | 1.79 | 608800.0 | 1.79 |
2020-09-18 | 1.66 | 1.58 | 1.63 | 1.58 | 134700.0 | 1.58 |
2020-09-17 | 1.66 | 1.57 | 1.57 | 1.61 | 99100.0 | 1.61 |
2020-09-16 | 1.72 | 1.55 | 1.63 | 1.57 | 309400.0 | 1.57 |
2020-09-15 | 1.63 | 1.49 | 1.54 | 1.63 | 310000.0 | 1.63 |
2020-09-14 | 1.53 | 1.41 | 1.47 | 1.49 | 105600.0 | 1.49 |
2020-09-11 | 1.47 | 1.42 | 1.44 | 1.46 | 40100.0 | 1.46 |
2020-09-10 | 1.49 | 1.43 | 1.47 | 1.43 | 63600.0 | 1.43 |
2020-09-09 | 1.5 | 1.44 | 1.44 | 1.44 | 86400.0 | 1.44 |
2020-09-08 | 1.49 | 1.42 | 1.47 | 1.42 | 81600.0 | 1.42 |
2020-09-04 | 1.51 | 1.33 | 1.4 | 1.47 | 155300.0 | 1.47 |
2020-09-03 | 1.42 | 1.3 | 1.39 | 1.39 | 237000.0 | 1.39 |
2020-09-02 | 1.54 | 1.38 | 1.4 | 1.42 | 146700.0 | 1.42 |
2020-09-01 | 1.5 | 1.42 | 1.49 | 1.44 | 224000.0 | 1.44 |
2020-08-31 | 1.47 | 1.38 | 1.39 | 1.43 | 185500.0 | 1.43 |
2020-08-28 | 1.53 | 1.46 | 1.46 | 1.46 | 68500.0 | 1.46 |
2020-08-27 | 1.58 | 1.46 | 1.58 | 1.5 | 124400.0 | 1.5 |
2020-08-26 | 1.56 | 1.47 | 1.54 | 1.51 | 154900.0 | 1.51 |
2020-08-25 | 1.6 | 1.44 | 1.44 | 1.58 | 278600.0 | 1.58 |
2020-08-24 | 1.64 | 1.41 | 1.62 | 1.44 | 409200.0 | 1.44 |
2020-08-21 | 1.53 | 1.38 | 1.5 | 1.52 | 397900.0 | 1.52 |
2020-08-20 | 1.61 | 1.43 | 1.47 | 1.53 | 514400.0 | 1.53 |
2020-08-19 | 1.47 | 1.36 | 1.4 | 1.47 | 292500.0 | 1.47 |
2020-08-18 | 1.52 | 1.3 | 1.3 | 1.36 | 519700.0 | 1.36 |
2020-08-17 | 1.35 | 1.28 | 1.31 | 1.3 | 108200.0 | 1.3 |
2020-08-14 | 1.32 | 1.24 | 1.3 | 1.29 | 85400.0 | 1.29 |
2020-08-13 | 1.31 | 1.21 | 1.3 | 1.3 | 103400.0 | 1.3 |
2020-08-12 | 1.3 | 1.21 | 1.28 | 1.27 | 275300.0 | 1.27 |
2020-08-11 | 1.32 | 1.27 | 1.3 | 1.28 | 108400.0 | 1.28 |
2020-08-10 | 1.35 | 1.25 | 1.25 | 1.3 | 207100.0 | 1.3 |
2020-08-07 | 1.31 | 1.24 | 1.25 | 1.28 | 107800.0 | 1.28 |
2020-08-06 | 1.31 | 1.23 | 1.3 | 1.24 | 148700.0 | 1.24 |
2020-08-05 | 1.35 | 1.28 | 1.31 | 1.31 | 117600.0 | 1.31 |
2020-08-04 | 1.38 | 1.23 | 1.37 | 1.28 | 428700.0 | 1.28 |
2020-08-03 | 1.53 | 1.35 | 1.39 | 1.39 | 927100.0 | 1.39 |
2020-07-31 | 1.45 | 1.25 | 1.25 | 1.33 | 696500.0 | 1.33 |
2020-07-30 | 1.26 | 1.17 | 1.2 | 1.25 | 215300.0 | 1.25 |
2020-07-29 | 1.23 | 1.17 | 1.18 | 1.21 | 132300.0 | 1.21 |
2020-07-28 | 1.2 | 1.15 | 1.18 | 1.19 | 134000.0 | 1.19 |
2020-07-27 | 1.25 | 1.18 | 1.19 | 1.19 | 234600.0 | 1.19 |
2020-07-24 | 1.22 | 1.14 | 1.15 | 1.19 | 187800.0 | 1.19 |
2020-07-23 | 1.35 | 1.17 | 1.33 | 1.17 | 298800.0 | 1.17 |
2020-07-22 | 1.36 | 1.14 | 1.16 | 1.28 | 741200.0 | 1.28 |
2020-07-21 | 1.24 | 1.12 | 1.22 | 1.17 | 270300.0 | 1.17 |
2020-07-20 | 1.24 | 1.1 | 1.24 | 1.2 | 435200.0 | 1.2 |
2020-07-17 | 1.48 | 1.14 | 1.27 | 1.21 | 2901100.0 | 1.21 |
2020-07-16 | 1.09 | 1.01 | 1.06 | 1.07 | 1253400.0 | 1.07 |
2020-07-15 | 1.01 | 0.96 | 0.99 | 1.01 | 285100.0 | 1.01 |
2020-07-14 | 0.99 | 0.92 | 0.95 | 0.98 | 195300.0 | 0.98 |
2020-07-13 | 0.97 | 0.92 | 0.93 | 0.94 | 157700.0 | 0.94 |
2020-07-10 | 0.94 | 0.9 | 0.94 | 0.93 | 50700.0 | 0.93 |
2020-07-09 | 0.95 | 0.86 | 0.95 | 0.9 | 263000.0 | 0.9 |
2020-07-08 | 0.94 | 0.9 | 0.94 | 0.92 | 145700.0 | 0.92 |
2020-07-07 | 0.99 | 0.88 | 0.88 | 0.95 | 221600.0 | 0.95 |
2020-07-06 | 0.96 | 0.9 | 0.96 | 0.92 | 153700.0 | 0.92 |
2020-07-02 | 0.98 | 0.9 | 0.94 | 0.9 | 224700.0 | 0.9 |
2020-07-01 | 0.95 | 0.9 | 0.93 | 0.9 | 130100.0 | 0.9 |
2020-06-30 | 0.95 | 0.86 | 0.93 | 0.9 | 231000.0 | 0.9 |
2020-06-29 | 1.0 | 0.94 | 1.0 | 0.94 | 104900.0 | 0.94 |
2020-06-26 | 1.0 | 0.94 | 0.96 | 0.96 | 473200.0 | 0.96 |
2020-06-25 | 1.03 | 0.89 | 1.03 | 0.93 | 674300.0 | 0.93 |
2020-06-24 | 1.04 | 1.0 | 1.04 | 1.0 | 228400.0 | 1.0 |
2020-06-23 | 1.09 | 1.03 | 1.05 | 1.04 | 214200.0 | 1.04 |
2020-06-22 | 1.1 | 1.02 | 1.08 | 1.05 | 279600.0 | 1.05 |
2020-06-19 | 1.18 | 1.08 | 1.12 | 1.08 | 173100.0 | 1.08 |
2020-06-18 | 1.11 | 1.06 | 1.11 | 1.11 | 162900.0 | 1.11 |
2020-06-17 | 1.2 | 1.06 | 1.18 | 1.1 | 224200.0 | 1.1 |
2020-06-16 | 1.25 | 1.14 | 1.2 | 1.18 | 288100.0 | 1.18 |
2020-06-15 | 1.21 | 1.05 | 1.13 | 1.15 | 655500.0 | 1.15 |
2020-06-12 | 1.24 | 1.07 | 1.18 | 1.1 | 377600.0 | 1.1 |
2020-06-11 | 1.28 | 1.15 | 1.28 | 1.2 | 418800.0 | 1.2 |
2020-06-10 | 1.45 | 1.31 | 1.43 | 1.33 | 471300.0 | 1.33 |
2020-06-09 | 1.49 | 1.35 | 1.37 | 1.44 | 301300.0 | 1.44 |
2020-06-08 | 1.6 | 1.31 | 1.31 | 1.45 | 1721400.0 | 1.45 |
2020-06-05 | 1.37 | 1.3 | 1.36 | 1.33 | 782800.0 | 1.33 |
2020-06-04 | 1.55 | 1.33 | 1.45 | 1.38 | 1264500.0 | 1.38 |
2020-06-03 | 1.59 | 1.37 | 1.47 | 1.5 | 3102300.0 | 1.5 |
2020-06-02 | 2.68 | 1.6 | 2.33 | 1.64 | 54279700.0 | 1.64 |
2020-06-01 | 1.65 | 1.39 | 1.45 | 1.45 | 1429700.0 | 1.45 |
2020-05-29 | 1.57 | 1.4 | 1.5 | 1.44 | 462000.0 | 1.44 |
2020-05-28 | 1.77 | 1.28 | 1.35 | 1.5 | 1983800.0 | 1.5 |
2020-05-27 | 1.35 | 1.25 | 1.34 | 1.32 | 152200.0 | 1.32 |
2020-05-26 | 1.4 | 1.18 | 1.23 | 1.27 | 565800.0 | 1.27 |
2020-05-22 | 1.22 | 1.12 | 1.2 | 1.18 | 107500.0 | 1.18 |
2020-05-21 | 1.27 | 1.1 | 1.27 | 1.18 | 312400.0 | 1.18 |
2020-05-20 | 1.32 | 1.06 | 1.09 | 1.24 | 533100.0 | 1.24 |
2020-05-19 | 1.12 | 1.0 | 1.08 | 1.09 | 483800.0 | 1.09 |
2020-05-18 | 1.05 | 0.85 | 0.96 | 1.02 | 948500.0 | 1.02 |
2020-05-15 | 1.0 | 0.71 | 0.73 | 0.98 | 1948000.0 | 0.98 |
2020-05-14 | 0.77 | 0.69 | 0.77 | 0.73 | 156600.0 | 0.73 |
2020-05-13 | 0.77 | 0.67 | 0.77 | 0.73 | 154300.0 | 0.73 |
2020-05-12 | 0.79 | 0.68 | 0.79 | 0.7 | 216600.0 | 0.7 |
2020-05-11 | 0.84 | 0.7 | 0.75 | 0.76 | 203000.0 | 0.76 |
2020-05-08 | 0.75 | 0.67 | 0.69 | 0.71 | 320400.0 | 0.71 |
2020-05-07 | 0.68 | 0.62 | 0.62 | 0.68 | 226200.0 | 0.68 |
2020-05-06 | 0.66 | 0.6 | 0.64 | 0.63 | 162600.0 | 0.63 |
2020-05-05 | 0.65 | 0.63 | 0.64 | 0.64 | 127000.0 | 0.64 |
2020-05-04 | 0.65 | 0.62 | 0.64 | 0.65 | 116800.0 | 0.65 |
2020-05-01 | 0.66 | 0.61 | 0.64 | 0.63 | 93000.0 | 0.63 |
2020-04-30 | 0.67 | 0.62 | 0.64 | 0.65 | 251600.0 | 0.65 |
2020-04-29 | 0.65 | 0.6 | 0.62 | 0.64 | 170700.0 | 0.64 |
2020-04-28 | 0.62 | 0.59 | 0.62 | 0.62 | 172600.0 | 0.62 |
2020-04-27 | 0.64 | 0.56 | 0.6 | 0.62 | 151000.0 | 0.62 |
2020-04-24 | 0.61 | 0.56 | 0.59 | 0.61 | 202200.0 | 0.61 |
2020-04-23 | 0.59 | 0.54 | 0.59 | 0.58 | 151900.0 | 0.58 |
2020-04-22 | 0.57 | 0.53 | 0.53 | 0.57 | 132800.0 | 0.57 |
2020-04-21 | 0.57 | 0.52 | 0.57 | 0.54 | 277100.0 | 0.54 |
2020-04-20 | 0.6 | 0.55 | 0.58 | 0.56 | 287100.0 | 0.56 |
2020-04-17 | 0.63 | 0.55 | 0.63 | 0.57 | 383100.0 | 0.57 |
2020-04-16 | 0.68 | 0.58 | 0.65 | 0.6 | 394500.0 | 0.6 |
2020-04-15 | 0.66 | 0.57 | 0.58 | 0.6 | 690800.0 | 0.6 |
2020-04-14 | 0.64 | 0.56 | 0.56 | 0.58 | 351700.0 | 0.58 |
2020-04-13 | 0.59 | 0.51 | 0.59 | 0.58 | 403200.0 | 0.58 |
2020-04-09 | 0.65 | 0.57 | 0.63 | 0.59 | 346300.0 | 0.59 |
2020-04-08 | 0.7 | 0.55 | 0.69 | 0.63 | 768400.0 | 0.63 |
2020-04-07 | 0.77 | 0.62 | 0.67 | 0.7 | 1406900.0 | 0.7 |
2020-04-06 | 0.68 | 0.54 | 0.58 | 0.65 | 430100.0 | 0.65 |
2020-04-03 | 0.59 | 0.52 | 0.54 | 0.57 | 31800.0 | 0.57 |
2020-04-02 | 0.61 | 0.54 | 0.56 | 0.55 | 76900.0 | 0.55 |
2020-04-01 | 0.6 | 0.55 | 0.58 | 0.56 | 43100.0 | 0.56 |
2020-03-31 | 0.6 | 0.53 | 0.56 | 0.57 | 94500.0 | 0.57 |
2020-03-30 | 0.64 | 0.55 | 0.64 | 0.56 | 153900.0 | 0.56 |
2020-03-27 | 0.64 | 0.57 | 0.59 | 0.57 | 179500.0 | 0.57 |
2020-03-26 | 0.68 | 0.55 | 0.57 | 0.57 | 367600.0 | 0.57 |
2020-03-25 | 0.58 | 0.5 | 0.52 | 0.54 | 456200.0 | 0.54 |
2020-03-24 | 0.54 | 0.47 | 0.54 | 0.49 | 125400.0 | 0.49 |
2020-03-23 | 0.54 | 0.45 | 0.52 | 0.47 | 54300.0 | 0.47 |
2020-03-20 | 0.6 | 0.47 | 0.52 | 0.5 | 140500.0 | 0.5 |
2020-03-19 | 0.55 | 0.45 | 0.55 | 0.5 | 65400.0 | 0.5 |
2020-03-18 | 0.6 | 0.45 | 0.49 | 0.5 | 63600.0 | 0.5 |
2020-03-17 | 0.6 | 0.47 | 0.57 | 0.5 | 243000.0 | 0.5 |
2020-03-16 | 0.63 | 0.45 | 0.63 | 0.45 | 146200.0 | 0.45 |
2020-03-13 | 0.75 | 0.62 | 0.75 | 0.63 | 129600.0 | 0.63 |
2020-03-12 | 1.01 | 0.25 | 1.01 | 0.66 | 311000.0 | 0.66 |
2020-03-11 | 1.1 | 1.03 | 1.03 | 1.04 | 83700.0 | 1.04 |
2020-03-10 | 1.1 | 1.04 | 1.05 | 1.04 | 46800.0 | 1.04 |
2020-03-09 | 1.14 | 1.03 | 1.14 | 1.04 | 105000.0 | 1.04 |
2020-03-06 | 1.13 | 1.11 | 1.11 | 1.11 | 42300.0 | 1.11 |
2020-03-05 | 1.15 | 1.1 | 1.14 | 1.11 | 41200.0 | 1.11 |
2020-03-04 | 1.15 | 1.11 | 1.15 | 1.14 | 8200.0 | 1.14 |
2020-03-03 | 1.18 | 1.11 | 1.13 | 1.12 | 27200.0 | 1.12 |
2020-03-02 | 1.22 | 1.11 | 1.2 | 1.15 | 66300.0 | 1.15 |
2020-02-28 | 1.18 | 1.1 | 1.17 | 1.18 | 76100.0 | 1.18 |
2020-02-27 | 1.17 | 1.1 | 1.15 | 1.12 | 59900.0 | 1.12 |
2020-02-26 | 1.22 | 1.13 | 1.21 | 1.15 | 50000.0 | 1.15 |
2020-02-25 | 1.38 | 1.18 | 1.18 | 1.22 | 57200.0 | 1.22 |
2020-02-24 | 1.23 | 1.18 | 1.22 | 1.22 | 28400.0 | 1.22 |
2020-02-21 | 1.34 | 1.2 | 1.33 | 1.21 | 75700.0 | 1.21 |
2020-02-20 | 1.38 | 1.27 | 1.27 | 1.28 | 42800.0 | 1.28 |
2020-02-19 | 1.29 | 1.26 | 1.27 | 1.28 | 10700.0 | 1.28 |
2020-02-18 | 1.3 | 1.19 | 1.19 | 1.27 | 70000.0 | 1.27 |