名前 | Akari Therapeutics plc ADR (0.01 USD) |
ティッカー | AKTX |
国 | United Kingdom |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.14 | 2.79 | 2.95 | 3.13 | 172100.0 | 3.13 |
2021-02-12 | 2.89 | 2.66 | 2.75 | 2.81 | 205100.0 | 2.81 |
2021-02-11 | 2.82 | 2.62 | 2.69 | 2.72 | 156800.0 | 2.72 |
2021-02-10 | 2.93 | 2.61 | 2.93 | 2.69 | 183700.0 | 2.69 |
2021-02-09 | 3.06 | 2.83 | 2.99 | 2.83 | 130500.0 | 2.83 |
2021-02-08 | 3.09 | 2.86 | 2.86 | 2.96 | 166800.0 | 2.96 |
2021-02-05 | 2.85 | 2.72 | 2.75 | 2.82 | 154600.0 | 2.82 |
2021-02-04 | 2.88 | 2.72 | 2.88 | 2.74 | 108800.0 | 2.74 |
2021-02-03 | 2.83 | 2.7 | 2.71 | 2.82 | 101400.0 | 2.82 |
2021-02-02 | 2.74 | 2.61 | 2.74 | 2.7 | 95100.0 | 2.7 |
2021-02-01 | 2.78 | 2.56 | 2.68 | 2.6 | 153700.0 | 2.6 |
2021-01-29 | 2.62 | 2.45 | 2.52 | 2.53 | 165200.0 | 2.53 |
2021-01-28 | 3.11 | 2.39 | 2.89 | 2.4 | 759200.0 | 2.4 |
2021-01-27 | 3.21 | 2.85 | 3.21 | 2.97 | 294500.0 | 2.97 |
2021-01-26 | 3.32 | 3.03 | 3.09 | 3.24 | 278700.0 | 3.24 |
2021-01-25 | 3.08 | 2.81 | 2.81 | 3.03 | 272900.0 | 3.03 |
2021-01-22 | 3.15 | 2.67 | 2.89 | 2.94 | 272500.0 | 2.94 |
2021-01-21 | 3.3 | 2.9 | 3.27 | 2.93 | 435800.0 | 2.93 |
2021-01-20 | 3.76 | 3.01 | 3.51 | 3.24 | 843800.0 | 3.24 |
2021-01-19 | 3.45 | 2.9 | 3.04 | 3.45 | 714700.0 | 3.45 |
2021-01-15 | 3.19 | 2.56 | 2.56 | 3.19 | 1173600.0 | 3.19 |
2021-01-14 | 2.54 | 2.19 | 2.35 | 2.54 | 1116700.0 | 2.54 |
2021-01-13 | 2.26 | 2.07 | 2.19 | 2.26 | 395000.0 | 2.26 |
2021-01-12 | 2.19 | 2.01 | 2.08 | 2.1 | 350100.0 | 2.1 |
2021-01-11 | 2.29 | 1.99 | 2.08 | 2.06 | 620800.0 | 2.06 |
2021-01-08 | 2.11 | 1.93 | 1.95 | 2.05 | 200500.0 | 2.05 |
2021-01-07 | 1.99 | 1.93 | 1.93 | 1.95 | 89400.0 | 1.95 |
2021-01-06 | 1.97 | 1.9 | 1.92 | 1.91 | 162700.0 | 1.91 |
2021-01-05 | 1.91 | 1.79 | 1.79 | 1.83 | 228300.0 | 1.83 |
2021-01-04 | 1.87 | 1.79 | 1.84 | 1.81 | 98600.0 | 1.81 |
2020-12-31 | 1.89 | 1.8 | 1.84 | 1.85 | 61900.0 | 1.85 |
2020-12-30 | 1.87 | 1.78 | 1.81 | 1.82 | 99800.0 | 1.82 |
2020-12-29 | 1.94 | 1.77 | 1.88 | 1.79 | 221100.0 | 1.79 |
2020-12-28 | 1.94 | 1.85 | 1.89 | 1.86 | 114500.0 | 1.86 |
2020-12-24 | 1.92 | 1.89 | 1.9 | 1.9 | 49200.0 | 1.9 |
2020-12-23 | 1.96 | 1.84 | 1.89 | 1.89 | 183300.0 | 1.89 |
2020-12-22 | 1.97 | 1.81 | 1.85 | 1.95 | 208800.0 | 1.95 |
2020-12-21 | 1.96 | 1.83 | 1.92 | 1.85 | 158600.0 | 1.85 |
2020-12-18 | 2.02 | 1.91 | 1.96 | 1.98 | 171900.0 | 1.98 |
2020-12-17 | 2.0 | 1.9 | 1.97 | 1.95 | 133300.0 | 1.95 |
2020-12-16 | 2.01 | 1.9 | 2.0 | 2.0 | 172000.0 | 2.0 |
2020-12-15 | 2.1 | 1.92 | 1.95 | 2.02 | 334100.0 | 2.02 |
2020-12-14 | 2.05 | 1.86 | 2.03 | 1.94 | 308700.0 | 1.94 |
2020-12-11 | 2.21 | 1.73 | 2.21 | 2.0 | 1667500.0 | 2.0 |
2020-12-10 | 1.93 | 1.76 | 1.88 | 1.9 | 199700.0 | 1.9 |
2020-12-09 | 1.91 | 1.76 | 1.83 | 1.79 | 215800.0 | 1.79 |
2020-12-08 | 2.05 | 1.79 | 1.91 | 1.8 | 490400.0 | 1.8 |
2020-12-07 | 1.9 | 1.79 | 1.81 | 1.9 | 203400.0 | 1.9 |
2020-12-04 | 1.89 | 1.77 | 1.86 | 1.84 | 134400.0 | 1.84 |
2020-12-03 | 1.97 | 1.62 | 1.64 | 1.86 | 916800.0 | 1.86 |
2020-12-02 | 1.65 | 1.54 | 1.58 | 1.63 | 51500.0 | 1.63 |
2020-12-01 | 1.62 | 1.52 | 1.58 | 1.57 | 119400.0 | 1.57 |
2020-11-30 | 1.65 | 1.58 | 1.59 | 1.6 | 158800.0 | 1.6 |
2020-11-27 | 1.63 | 1.57 | 1.58 | 1.57 | 40600.0 | 1.57 |
2020-11-25 | 1.62 | 1.52 | 1.54 | 1.58 | 136700.0 | 1.58 |
2020-11-24 | 1.56 | 1.51 | 1.51 | 1.52 | 86100.0 | 1.52 |
2020-11-23 | 1.6 | 1.5 | 1.58 | 1.53 | 83500.0 | 1.53 |
2020-11-20 | 1.62 | 1.57 | 1.62 | 1.59 | 72200.0 | 1.59 |
2020-11-19 | 1.62 | 1.55 | 1.58 | 1.59 | 63400.0 | 1.59 |
2020-11-18 | 1.67 | 1.53 | 1.64 | 1.56 | 242100.0 | 1.56 |
2020-11-17 | 1.67 | 1.63 | 1.67 | 1.66 | 13200.0 | 1.66 |
2020-11-16 | 1.65 | 1.58 | 1.65 | 1.65 | 117900.0 | 1.65 |
2020-11-13 | 1.65 | 1.53 | 1.53 | 1.62 | 130400.0 | 1.62 |
2020-11-12 | 1.6 | 1.53 | 1.55 | 1.56 | 63800.0 | 1.56 |
2020-11-11 | 1.57 | 1.48 | 1.5 | 1.56 | 91400.0 | 1.56 |
2020-11-10 | 1.61 | 1.42 | 1.61 | 1.51 | 221400.0 | 1.51 |
2020-11-09 | 1.7 | 1.42 | 1.7 | 1.51 | 264900.0 | 1.51 |
2020-11-06 | 1.68 | 1.6 | 1.64 | 1.67 | 81000.0 | 1.67 |
2020-11-05 | 1.65 | 1.53 | 1.55 | 1.64 | 138400.0 | 1.64 |
2020-11-04 | 1.59 | 1.54 | 1.56 | 1.54 | 21700.0 | 1.54 |
2020-11-03 | 1.61 | 1.53 | 1.57 | 1.54 | 42900.0 | 1.54 |
2020-11-02 | 1.59 | 1.52 | 1.56 | 1.53 | 39800.0 | 1.53 |
2020-10-30 | 1.62 | 1.5 | 1.59 | 1.5 | 122500.0 | 1.5 |
2020-10-29 | 1.67 | 1.58 | 1.67 | 1.59 | 67500.0 | 1.59 |
2020-10-28 | 1.73 | 1.53 | 1.68 | 1.63 | 203200.0 | 1.63 |
2020-10-27 | 1.74 | 1.66 | 1.71 | 1.66 | 63300.0 | 1.66 |
2020-10-26 | 1.74 | 1.65 | 1.71 | 1.68 | 89700.0 | 1.68 |
2020-10-23 | 1.74 | 1.68 | 1.73 | 1.68 | 92500.0 | 1.68 |
2020-10-22 | 1.76 | 1.62 | 1.7 | 1.7 | 225000.0 | 1.7 |
2020-10-21 | 1.74 | 1.63 | 1.71 | 1.63 | 150000.0 | 1.63 |
2020-10-20 | 1.74 | 1.65 | 1.72 | 1.68 | 135900.0 | 1.68 |
2020-10-19 | 1.75 | 1.7 | 1.75 | 1.72 | 76400.0 | 1.72 |
2020-10-16 | 1.77 | 1.73 | 1.77 | 1.76 | 50300.0 | 1.76 |
2020-10-15 | 1.83 | 1.72 | 1.83 | 1.79 | 210300.0 | 1.79 |
2020-10-14 | 1.97 | 1.82 | 1.97 | 1.83 | 286200.0 | 1.83 |
2020-10-13 | 1.99 | 1.83 | 1.91 | 1.92 | 329300.0 | 1.92 |
2020-10-12 | 1.93 | 1.81 | 1.92 | 1.82 | 112700.0 | 1.82 |
2020-10-09 | 1.94 | 1.84 | 1.85 | 1.89 | 217800.0 | 1.89 |
2020-10-08 | 1.92 | 1.77 | 1.85 | 1.77 | 200600.0 | 1.77 |
2020-10-07 | 1.92 | 1.78 | 1.85 | 1.88 | 149300.0 | 1.88 |
2020-10-06 | 1.96 | 1.7 | 1.76 | 1.85 | 503900.0 | 1.85 |
2020-10-05 | 1.75 | 1.71 | 1.71 | 1.73 | 63200.0 | 1.73 |
2020-10-02 | 1.75 | 1.64 | 1.69 | 1.73 | 109500.0 | 1.73 |
2020-10-01 | 1.76 | 1.64 | 1.7 | 1.75 | 226400.0 | 1.75 |
2020-09-30 | 1.75 | 1.68 | 1.68 | 1.74 | 81200.0 | 1.74 |
2020-09-29 | 1.69 | 1.64 | 1.65 | 1.68 | 38000.0 | 1.68 |
2020-09-28 | 1.73 | 1.66 | 1.69 | 1.7 | 37100.0 | 1.7 |
2020-09-25 | 1.68 | 1.61 | 1.61 | 1.64 | 28300.0 | 1.64 |
2020-09-24 | 1.66 | 1.56 | 1.65 | 1.6 | 90100.0 | 1.6 |
2020-09-23 | 1.71 | 1.65 | 1.69 | 1.67 | 61200.0 | 1.67 |
2020-09-22 | 1.71 | 1.67 | 1.7 | 1.68 | 46000.0 | 1.68 |
2020-09-21 | 1.75 | 1.65 | 1.75 | 1.68 | 47100.0 | 1.68 |
2020-09-18 | 1.83 | 1.71 | 1.79 | 1.73 | 99700.0 | 1.73 |
2020-09-17 | 1.8 | 1.66 | 1.69 | 1.8 | 58100.0 | 1.8 |
2020-09-16 | 1.75 | 1.69 | 1.72 | 1.69 | 53500.0 | 1.69 |
2020-09-15 | 1.78 | 1.68 | 1.68 | 1.71 | 104100.0 | 1.71 |
2020-09-14 | 1.7 | 1.58 | 1.58 | 1.68 | 48400.0 | 1.68 |
2020-09-11 | 1.71 | 1.6 | 1.69 | 1.6 | 168100.0 | 1.6 |
2020-09-10 | 1.71 | 1.58 | 1.6 | 1.67 | 201300.0 | 1.67 |
2020-09-09 | 1.67 | 1.57 | 1.58 | 1.58 | 137300.0 | 1.58 |
2020-09-08 | 1.62 | 1.54 | 1.6 | 1.58 | 71100.0 | 1.58 |
2020-09-04 | 1.62 | 1.55 | 1.61 | 1.59 | 244300.0 | 1.59 |
2020-09-03 | 1.68 | 1.6 | 1.6 | 1.61 | 125200.0 | 1.61 |
2020-09-02 | 1.69 | 1.55 | 1.69 | 1.64 | 281800.0 | 1.64 |
2020-09-01 | 1.7 | 1.61 | 1.68 | 1.65 | 241000.0 | 1.65 |
2020-08-31 | 1.89 | 1.68 | 1.88 | 1.72 | 567600.0 | 1.72 |
2020-08-28 | 1.72 | 1.67 | 1.7 | 1.68 | 120300.0 | 1.68 |
2020-08-27 | 1.7 | 1.62 | 1.64 | 1.68 | 107400.0 | 1.68 |
2020-08-26 | 1.7 | 1.63 | 1.68 | 1.65 | 141400.0 | 1.65 |
2020-08-25 | 1.72 | 1.64 | 1.7 | 1.69 | 120800.0 | 1.69 |
2020-08-24 | 1.78 | 1.67 | 1.78 | 1.67 | 206100.0 | 1.67 |
2020-08-21 | 1.82 | 1.75 | 1.8 | 1.75 | 189100.0 | 1.75 |
2020-08-20 | 1.83 | 1.8 | 1.82 | 1.83 | 118300.0 | 1.83 |
2020-08-19 | 1.86 | 1.82 | 1.83 | 1.83 | 77400.0 | 1.83 |
2020-08-18 | 1.88 | 1.83 | 1.86 | 1.84 | 161000.0 | 1.84 |
2020-08-17 | 1.9 | 1.83 | 1.88 | 1.86 | 122700.0 | 1.86 |
2020-08-14 | 1.91 | 1.82 | 1.87 | 1.9 | 287400.0 | 1.9 |
2020-08-13 | 1.96 | 1.82 | 1.94 | 1.86 | 225700.0 | 1.86 |
2020-08-12 | 2.0 | 1.89 | 1.99 | 1.97 | 382100.0 | 1.97 |
2020-08-11 | 2.02 | 1.96 | 2.02 | 1.97 | 245400.0 | 1.97 |
2020-08-10 | 2.06 | 1.91 | 1.91 | 2.03 | 406900.0 | 2.03 |
2020-08-07 | 1.94 | 1.85 | 1.9 | 1.91 | 318400.0 | 1.91 |
2020-08-06 | 1.93 | 1.89 | 1.91 | 1.9 | 106000.0 | 1.9 |
2020-08-05 | 1.95 | 1.88 | 1.93 | 1.92 | 291900.0 | 1.92 |
2020-08-04 | 1.96 | 1.91 | 1.95 | 1.93 | 165500.0 | 1.93 |
2020-08-03 | 2.01 | 1.92 | 2.0 | 1.94 | 276700.0 | 1.94 |
2020-07-31 | 2.08 | 1.98 | 2.06 | 2.01 | 211700.0 | 2.01 |
2020-07-30 | 2.18 | 1.95 | 1.97 | 2.06 | 690800.0 | 2.06 |
2020-07-29 | 2.05 | 1.95 | 2.04 | 1.97 | 273500.0 | 1.97 |
2020-07-28 | 2.12 | 2.0 | 2.12 | 2.07 | 372900.0 | 2.07 |
2020-07-27 | 2.09 | 1.97 | 2.0 | 2.08 | 388900.0 | 2.08 |
2020-07-24 | 2.0 | 1.94 | 2.0 | 1.95 | 115200.0 | 1.95 |
2020-07-23 | 2.06 | 1.99 | 2.03 | 2.0 | 206200.0 | 2.0 |
2020-07-22 | 2.05 | 2.0 | 2.0 | 2.03 | 84300.0 | 2.03 |
2020-07-21 | 2.09 | 1.96 | 2.06 | 1.98 | 273400.0 | 1.98 |
2020-07-20 | 2.07 | 2.0 | 2.04 | 2.06 | 240300.0 | 2.06 |
2020-07-17 | 2.12 | 1.99 | 2.02 | 2.02 | 340200.0 | 2.02 |
2020-07-16 | 2.02 | 1.96 | 1.97 | 2.02 | 192500.0 | 2.02 |
2020-07-15 | 2.07 | 1.97 | 2.0 | 1.99 | 377900.0 | 1.99 |
2020-07-14 | 2.03 | 1.96 | 1.97 | 1.99 | 65600.0 | 1.99 |
2020-07-13 | 2.07 | 1.92 | 2.0 | 1.98 | 325900.0 | 1.98 |
2020-07-10 | 2.04 | 1.95 | 2.0 | 1.98 | 153000.0 | 1.98 |
2020-07-09 | 2.11 | 1.96 | 2.07 | 1.99 | 488900.0 | 1.99 |
2020-07-08 | 2.11 | 2.04 | 2.09 | 2.08 | 185200.0 | 2.08 |
2020-07-07 | 2.2 | 2.08 | 2.18 | 2.11 | 210800.0 | 2.11 |
2020-07-06 | 2.28 | 2.11 | 2.27 | 2.2 | 314000.0 | 2.2 |
2020-07-02 | 2.66 | 2.2 | 2.3 | 2.24 | 1572400.0 | 2.24 |
2020-07-01 | 2.6 | 2.08 | 2.25 | 2.37 | 2603400.0 | 2.37 |
2020-06-30 | 2.28 | 2.16 | 2.27 | 2.18 | 235100.0 | 2.18 |
2020-06-29 | 2.38 | 2.25 | 2.37 | 2.26 | 228800.0 | 2.26 |
2020-06-26 | 2.34 | 2.18 | 2.22 | 2.32 | 351000.0 | 2.32 |
2020-06-25 | 2.27 | 2.09 | 2.11 | 2.17 | 318300.0 | 2.17 |
2020-06-24 | 2.25 | 2.08 | 2.15 | 2.14 | 201000.0 | 2.14 |
2020-06-23 | 2.22 | 2.08 | 2.08 | 2.15 | 217400.0 | 2.15 |
2020-06-22 | 2.19 | 2.0 | 2.02 | 2.08 | 189200.0 | 2.08 |
2020-06-19 | 2.13 | 2.02 | 2.09 | 2.05 | 185400.0 | 2.05 |
2020-06-18 | 2.16 | 2.05 | 2.15 | 2.11 | 215900.0 | 2.11 |
2020-06-17 | 2.25 | 2.1 | 2.22 | 2.15 | 226600.0 | 2.15 |
2020-06-16 | 2.17 | 1.99 | 2.05 | 2.16 | 373900.0 | 2.16 |
2020-06-15 | 2.18 | 1.94 | 2.11 | 1.97 | 897000.0 | 1.97 |
2020-06-12 | 2.35 | 2.04 | 2.3 | 2.28 | 597600.0 | 2.28 |
2020-06-11 | 2.37 | 2.23 | 2.35 | 2.24 | 561400.0 | 2.24 |
2020-06-10 | 2.57 | 2.16 | 2.57 | 2.47 | 751200.0 | 2.47 |
2020-06-09 | 2.64 | 2.45 | 2.64 | 2.5 | 659500.0 | 2.5 |
2020-06-08 | 2.79 | 2.47 | 2.63 | 2.61 | 1778900.0 | 2.61 |
2020-06-05 | 2.69 | 2.34 | 2.44 | 2.47 | 959100.0 | 2.47 |
2020-06-04 | 2.38 | 2.19 | 2.2 | 2.3 | 508100.0 | 2.3 |
2020-06-03 | 2.21 | 2.12 | 2.21 | 2.19 | 112900.0 | 2.19 |
2020-06-02 | 2.28 | 2.09 | 2.22 | 2.15 | 226700.0 | 2.15 |
2020-06-01 | 2.24 | 2.04 | 2.06 | 2.2 | 309000.0 | 2.2 |
2020-05-29 | 2.09 | 2.0 | 2.0 | 2.04 | 136700.0 | 2.04 |
2020-05-28 | 2.08 | 1.99 | 2.05 | 2.0 | 118300.0 | 2.0 |
2020-05-27 | 2.12 | 1.97 | 2.11 | 2.0 | 141100.0 | 2.0 |
2020-05-26 | 2.15 | 2.01 | 2.11 | 2.1 | 250500.0 | 2.1 |
2020-05-22 | 2.08 | 1.92 | 2.01 | 2.01 | 241500.0 | 2.01 |
2020-05-21 | 2.58 | 1.95 | 2.06 | 2.0 | 2388400.0 | 2.0 |
2020-05-20 | 2.15 | 1.81 | 1.9 | 2.03 | 681900.0 | 2.03 |
2020-05-19 | 1.93 | 1.85 | 1.92 | 1.9 | 65000.0 | 1.9 |
2020-05-18 | 1.9 | 1.72 | 1.86 | 1.9 | 168500.0 | 1.9 |
2020-05-15 | 1.81 | 1.73 | 1.76 | 1.76 | 52500.0 | 1.76 |
2020-05-14 | 1.84 | 1.7 | 1.78 | 1.74 | 136100.0 | 1.74 |
2020-05-13 | 1.9 | 1.76 | 1.88 | 1.85 | 76800.0 | 1.85 |
2020-05-12 | 1.99 | 1.82 | 1.99 | 1.91 | 141500.0 | 1.91 |
2020-05-11 | 1.99 | 1.79 | 1.79 | 1.95 | 211000.0 | 1.95 |
2020-05-08 | 1.81 | 1.73 | 1.73 | 1.77 | 98100.0 | 1.77 |
2020-05-07 | 1.75 | 1.6 | 1.71 | 1.73 | 89800.0 | 1.73 |
2020-05-06 | 1.93 | 1.72 | 1.83 | 1.72 | 111600.0 | 1.72 |
2020-05-05 | 1.85 | 1.65 | 1.85 | 1.71 | 305000.0 | 1.71 |
2020-05-04 | 1.94 | 1.71 | 1.94 | 1.85 | 128300.0 | 1.85 |
2020-05-01 | 2.16 | 1.81 | 2.15 | 1.89 | 699100.0 | 1.89 |
2020-04-30 | 1.98 | 1.77 | 1.98 | 1.92 | 71200.0 | 1.92 |
2020-04-29 | 1.98 | 1.76 | 1.86 | 1.96 | 299400.0 | 1.96 |
2020-04-28 | 1.83 | 1.7 | 1.75 | 1.79 | 118400.0 | 1.79 |
2020-04-27 | 1.82 | 1.74 | 1.75 | 1.79 | 171200.0 | 1.79 |
2020-04-24 | 1.74 | 1.58 | 1.58 | 1.69 | 115300.0 | 1.69 |
2020-04-23 | 1.64 | 1.59 | 1.59 | 1.6 | 71300.0 | 1.6 |
2020-04-22 | 1.62 | 1.52 | 1.55 | 1.62 | 36900.0 | 1.62 |
2020-04-21 | 1.6 | 1.5 | 1.53 | 1.58 | 44100.0 | 1.58 |
2020-04-20 | 1.63 | 1.53 | 1.54 | 1.6 | 88200.0 | 1.6 |
2020-04-17 | 1.6 | 1.51 | 1.52 | 1.55 | 46800.0 | 1.55 |
2020-04-16 | 1.57 | 1.49 | 1.56 | 1.56 | 26200.0 | 1.56 |
2020-04-15 | 1.6 | 1.42 | 1.6 | 1.55 | 71400.0 | 1.55 |
2020-04-14 | 1.62 | 1.56 | 1.56 | 1.59 | 61800.0 | 1.59 |
2020-04-13 | 1.59 | 1.51 | 1.51 | 1.55 | 40300.0 | 1.55 |
2020-04-09 | 1.54 | 1.45 | 1.48 | 1.5 | 57000.0 | 1.5 |
2020-04-08 | 1.6 | 1.4 | 1.41 | 1.47 | 93100.0 | 1.47 |
2020-04-07 | 1.51 | 1.36 | 1.39 | 1.44 | 66000.0 | 1.44 |
2020-04-06 | 1.47 | 1.35 | 1.35 | 1.4 | 124500.0 | 1.4 |
2020-04-03 | 1.32 | 1.15 | 1.17 | 1.29 | 117200.0 | 1.29 |
2020-04-02 | 1.37 | 1.0 | 1.34 | 1.16 | 266700.0 | 1.16 |
2020-04-01 | 1.5 | 1.34 | 1.41 | 1.37 | 106100.0 | 1.37 |
2020-03-31 | 1.59 | 1.4 | 1.5 | 1.45 | 107200.0 | 1.45 |
2020-03-30 | 1.58 | 1.46 | 1.54 | 1.54 | 68300.0 | 1.54 |
2020-03-27 | 1.6 | 1.51 | 1.51 | 1.52 | 107400.0 | 1.52 |
2020-03-26 | 1.67 | 1.44 | 1.53 | 1.67 | 70100.0 | 1.67 |
2020-03-25 | 1.53 | 1.4 | 1.47 | 1.53 | 66000.0 | 1.53 |
2020-03-24 | 1.53 | 1.26 | 1.26 | 1.47 | 187400.0 | 1.47 |
2020-03-23 | 1.28 | 1.2 | 1.22 | 1.27 | 65600.0 | 1.27 |
2020-03-20 | 1.41 | 1.2 | 1.33 | 1.21 | 75000.0 | 1.21 |
2020-03-19 | 1.33 | 1.21 | 1.21 | 1.27 | 36000.0 | 1.27 |
2020-03-18 | 1.3 | 1.13 | 1.13 | 1.23 | 81400.0 | 1.23 |
2020-03-17 | 1.36 | 1.0 | 1.0 | 1.26 | 119500.0 | 1.26 |
2020-03-16 | 1.2 | 0.87 | 1.2 | 1.06 | 159300.0 | 1.06 |
2020-03-13 | 1.44 | 1.12 | 1.41 | 1.26 | 267100.0 | 1.26 |
2020-03-12 | 1.5 | 1.29 | 1.5 | 1.38 | 246900.0 | 1.38 |
2020-03-11 | 1.65 | 1.52 | 1.61 | 1.54 | 167100.0 | 1.54 |
2020-03-10 | 1.79 | 1.55 | 1.7 | 1.66 | 242600.0 | 1.66 |
2020-03-09 | 1.8 | 1.69 | 1.8 | 1.7 | 257800.0 | 1.7 |
2020-03-06 | 1.9 | 1.8 | 1.89 | 1.82 | 113600.0 | 1.82 |
2020-03-05 | 1.92 | 1.85 | 1.85 | 1.89 | 77000.0 | 1.89 |
2020-03-04 | 1.96 | 1.86 | 1.92 | 1.88 | 134400.0 | 1.88 |
2020-03-03 | 1.94 | 1.88 | 1.93 | 1.91 | 81300.0 | 1.91 |
2020-03-02 | 1.91 | 1.81 | 1.85 | 1.89 | 142400.0 | 1.89 |
2020-02-28 | 1.85 | 1.8 | 1.82 | 1.84 | 140900.0 | 1.84 |
2020-02-27 | 1.91 | 1.77 | 1.9 | 1.86 | 186300.0 | 1.86 |
2020-02-26 | 1.95 | 1.87 | 1.9 | 1.91 | 77900.0 | 1.91 |
2020-02-25 | 2.03 | 1.87 | 1.94 | 1.91 | 160400.0 | 1.91 |
2020-02-24 | 1.94 | 1.85 | 1.94 | 1.93 | 71100.0 | 1.93 |
2020-02-21 | 1.99 | 1.92 | 1.96 | 1.97 | 94700.0 | 1.97 |
2020-02-20 | 1.99 | 1.96 | 1.97 | 1.99 | 80600.0 | 1.99 |
2020-02-19 | 1.99 | 1.94 | 1.98 | 1.99 | 99800.0 | 1.99 |
2020-02-18 | 2.03 | 1.91 | 1.94 | 1.97 | 259000.0 | 1.97 |