名前 | Aptose Biosciences Inc. Common Shares |
ティッカー | APTO |
国 | Canada |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.82 | 4.62 | 4.62 | 4.69 | 976300.0 | 4.69 |
2021-02-12 | 4.68 | 4.54 | 4.68 | 4.6 | 393600.0 | 4.6 |
2021-02-11 | 4.75 | 4.55 | 4.55 | 4.65 | 662600.0 | 4.65 |
2021-02-10 | 4.72 | 4.44 | 4.61 | 4.55 | 892900.0 | 4.55 |
2021-02-09 | 4.78 | 4.45 | 4.78 | 4.63 | 1475800.0 | 4.63 |
2021-02-08 | 4.87 | 4.46 | 4.54 | 4.69 | 2382500.0 | 4.69 |
2021-02-05 | 4.54 | 4.43 | 4.5 | 4.45 | 690600.0 | 4.45 |
2021-02-04 | 4.52 | 4.39 | 4.41 | 4.46 | 688400.0 | 4.46 |
2021-02-03 | 4.57 | 4.4 | 4.5 | 4.41 | 710400.0 | 4.41 |
2021-02-02 | 4.57 | 4.35 | 4.36 | 4.49 | 800200.0 | 4.49 |
2021-02-01 | 4.37 | 4.12 | 4.18 | 4.36 | 825300.0 | 4.36 |
2021-01-29 | 4.32 | 4.05 | 4.25 | 4.12 | 1192900.0 | 4.12 |
2021-01-28 | 4.31 | 4.12 | 4.21 | 4.25 | 1358900.0 | 4.25 |
2021-01-27 | 4.47 | 4.08 | 4.22 | 4.24 | 1508300.0 | 4.24 |
2021-01-26 | 4.56 | 4.25 | 4.4 | 4.25 | 892700.0 | 4.25 |
2021-01-25 | 4.48 | 4.25 | 4.4 | 4.4 | 597600.0 | 4.4 |
2021-01-22 | 4.48 | 4.33 | 4.4 | 4.39 | 573000.0 | 4.39 |
2021-01-21 | 4.43 | 4.19 | 4.39 | 4.42 | 818900.0 | 4.42 |
2021-01-20 | 4.58 | 4.28 | 4.53 | 4.33 | 759400.0 | 4.33 |
2021-01-19 | 4.64 | 4.38 | 4.41 | 4.47 | 843600.0 | 4.47 |
2021-01-15 | 4.52 | 4.33 | 4.39 | 4.4 | 708700.0 | 4.4 |
2021-01-14 | 4.65 | 4.36 | 4.61 | 4.39 | 996300.0 | 4.39 |
2021-01-13 | 4.62 | 4.38 | 4.5 | 4.58 | 1513800.0 | 4.58 |
2021-01-12 | 4.69 | 4.43 | 4.69 | 4.47 | 1026000.0 | 4.47 |
2021-01-11 | 4.68 | 4.45 | 4.53 | 4.68 | 1214000.0 | 4.68 |
2021-01-08 | 4.7 | 4.41 | 4.59 | 4.57 | 1229900.0 | 4.57 |
2021-01-07 | 4.64 | 4.41 | 4.42 | 4.56 | 834400.0 | 4.56 |
2021-01-06 | 4.64 | 4.38 | 4.5 | 4.45 | 983000.0 | 4.45 |
2021-01-05 | 4.51 | 4.33 | 4.43 | 4.5 | 985900.0 | 4.5 |
2021-01-04 | 4.52 | 4.25 | 4.41 | 4.37 | 894100.0 | 4.37 |
2020-12-31 | 4.49 | 4.21 | 4.25 | 4.38 | 1702900.0 | 4.38 |
2020-12-30 | 4.27 | 4.09 | 4.1 | 4.26 | 771900.0 | 4.26 |
2020-12-29 | 4.19 | 3.95 | 4.19 | 4.11 | 1276700.0 | 4.11 |
2020-12-28 | 4.33 | 4.13 | 4.31 | 4.15 | 984000.0 | 4.15 |
2020-12-24 | 4.38 | 4.18 | 4.18 | 4.25 | 778800.0 | 4.25 |
2020-12-23 | 4.3 | 4.06 | 4.21 | 4.22 | 1151100.0 | 4.22 |
2020-12-22 | 4.25 | 3.97 | 4.07 | 4.24 | 1397800.0 | 4.24 |
2020-12-21 | 4.15 | 3.98 | 4.1 | 4.03 | 1209100.0 | 4.03 |
2020-12-18 | 4.24 | 4.09 | 4.18 | 4.15 | 918700.0 | 4.15 |
2020-12-17 | 4.26 | 4.06 | 4.21 | 4.16 | 1005600.0 | 4.16 |
2020-12-16 | 4.34 | 3.99 | 4.05 | 4.21 | 1575400.0 | 4.21 |
2020-12-15 | 4.16 | 3.92 | 4.07 | 4.05 | 1563000.0 | 4.05 |
2020-12-14 | 4.18 | 3.98 | 4.15 | 4.04 | 2098800.0 | 4.04 |
2020-12-11 | 4.34 | 4.0 | 4.26 | 4.1 | 2500400.0 | 4.1 |
2020-12-10 | 4.39 | 4.06 | 4.29 | 4.26 | 2367000.0 | 4.26 |
2020-12-09 | 4.77 | 4.12 | 4.68 | 4.32 | 4900900.0 | 4.32 |
2020-12-08 | 5.05 | 4.54 | 5.05 | 4.66 | 4140300.0 | 4.66 |
2020-12-07 | 5.14 | 3.93 | 4.51 | 5.09 | 20075700.0 | 5.09 |
2020-12-04 | 6.49 | 6.07 | 6.35 | 6.12 | 1555100.0 | 6.12 |
2020-12-03 | 6.89 | 6.26 | 6.87 | 6.31 | 1177700.0 | 6.31 |
2020-12-02 | 7.06 | 6.71 | 6.95 | 6.76 | 1040300.0 | 6.76 |
2020-12-01 | 7.27 | 6.7 | 6.85 | 7.02 | 2064500.0 | 7.02 |
2020-11-30 | 6.83 | 6.35 | 6.36 | 6.67 | 2009300.0 | 6.67 |
2020-11-27 | 6.4 | 6.16 | 6.22 | 6.28 | 435500.0 | 6.28 |
2020-11-25 | 6.33 | 6.11 | 6.19 | 6.13 | 395700.0 | 6.13 |
2020-11-24 | 6.34 | 6.01 | 6.21 | 6.22 | 615500.0 | 6.22 |
2020-11-23 | 6.46 | 5.9 | 5.93 | 6.28 | 1511300.0 | 6.28 |
2020-11-20 | 6.06 | 5.76 | 6.0 | 5.89 | 645600.0 | 5.89 |
2020-11-19 | 6.15 | 5.73 | 5.76 | 5.94 | 816000.0 | 5.94 |
2020-11-18 | 6.07 | 5.73 | 5.92 | 5.76 | 974800.0 | 5.76 |
2020-11-17 | 5.94 | 5.45 | 5.6 | 5.89 | 1001200.0 | 5.89 |
2020-11-16 | 5.64 | 5.28 | 5.37 | 5.64 | 780000.0 | 5.64 |
2020-11-13 | 5.57 | 5.15 | 5.46 | 5.36 | 2047400.0 | 5.36 |
2020-11-12 | 5.7 | 5.19 | 5.4 | 5.46 | 1983300.0 | 5.46 |
2020-11-11 | 5.24 | 4.62 | 4.62 | 5.23 | 1940300.0 | 5.23 |
2020-11-10 | 4.63 | 4.4 | 4.49 | 4.53 | 917400.0 | 4.53 |
2020-11-09 | 4.73 | 4.48 | 4.71 | 4.51 | 815200.0 | 4.51 |
2020-11-06 | 4.73 | 4.47 | 4.73 | 4.51 | 667600.0 | 4.51 |
2020-11-05 | 4.9 | 4.6 | 4.77 | 4.74 | 479400.0 | 4.74 |
2020-11-04 | 4.95 | 4.63 | 4.67 | 4.71 | 723400.0 | 4.71 |
2020-11-03 | 4.7 | 4.49 | 4.6 | 4.63 | 652300.0 | 4.63 |
2020-11-02 | 4.68 | 4.46 | 4.57 | 4.55 | 635400.0 | 4.55 |
2020-10-30 | 4.65 | 4.39 | 4.58 | 4.49 | 512100.0 | 4.49 |
2020-10-29 | 4.7 | 4.33 | 4.39 | 4.6 | 910100.0 | 4.6 |
2020-10-28 | 4.7 | 4.31 | 4.7 | 4.38 | 1312300.0 | 4.38 |
2020-10-27 | 4.8 | 4.51 | 4.73 | 4.7 | 1401900.0 | 4.7 |
2020-10-26 | 5.11 | 4.64 | 5.1 | 4.75 | 2671800.0 | 4.75 |
2020-10-23 | 5.76 | 4.95 | 5.76 | 5.1 | 5413400.0 | 5.1 |
2020-10-22 | 6.06 | 5.63 | 5.93 | 5.72 | 965600.0 | 5.72 |
2020-10-21 | 5.93 | 5.54 | 5.66 | 5.88 | 2733800.0 | 5.88 |
2020-10-20 | 5.75 | 5.46 | 5.73 | 5.65 | 1061900.0 | 5.65 |
2020-10-19 | 5.95 | 5.7 | 5.95 | 5.71 | 458000.0 | 5.71 |
2020-10-16 | 5.81 | 5.65 | 5.71 | 5.73 | 473700.0 | 5.73 |
2020-10-15 | 5.9 | 5.61 | 5.9 | 5.71 | 739400.0 | 5.71 |
2020-10-14 | 6.13 | 5.88 | 6.13 | 5.88 | 240200.0 | 5.88 |
2020-10-13 | 6.14 | 5.96 | 5.99 | 6.08 | 336100.0 | 6.08 |
2020-10-12 | 6.2 | 5.96 | 6.18 | 6.0 | 312600.0 | 6.0 |
2020-10-09 | 6.19 | 5.88 | 5.98 | 6.16 | 548300.0 | 6.16 |
2020-10-08 | 6.17 | 5.87 | 5.94 | 5.95 | 378500.0 | 5.95 |
2020-10-07 | 6.0 | 5.83 | 5.93 | 5.89 | 568900.0 | 5.89 |
2020-10-06 | 6.02 | 5.88 | 5.96 | 5.9 | 329600.0 | 5.9 |
2020-10-05 | 6.02 | 5.85 | 5.9 | 5.92 | 690600.0 | 5.92 |
2020-10-02 | 6.2 | 5.85 | 6.09 | 5.86 | 614800.0 | 5.86 |
2020-10-01 | 6.24 | 5.93 | 5.99 | 6.24 | 675600.0 | 6.24 |
2020-09-30 | 6.19 | 5.9 | 5.91 | 6.0 | 439800.0 | 6.0 |
2020-09-29 | 5.95 | 5.73 | 5.76 | 5.9 | 495500.0 | 5.9 |
2020-09-28 | 5.92 | 5.68 | 5.76 | 5.75 | 401900.0 | 5.75 |
2020-09-25 | 5.89 | 5.57 | 5.58 | 5.73 | 514700.0 | 5.73 |
2020-09-24 | 5.83 | 5.54 | 5.75 | 5.58 | 587300.0 | 5.58 |
2020-09-23 | 6.29 | 5.76 | 6.25 | 5.79 | 501100.0 | 5.79 |
2020-09-22 | 6.27 | 5.8 | 6.0 | 6.25 | 468000.0 | 6.25 |
2020-09-21 | 6.36 | 5.76 | 6.35 | 5.89 | 1002600.0 | 5.89 |
2020-09-18 | 6.55 | 5.91 | 5.91 | 6.46 | 1703600.0 | 6.46 |
2020-09-17 | 6.02 | 5.79 | 5.9 | 5.87 | 338800.0 | 5.87 |
2020-09-16 | 6.07 | 5.9 | 5.95 | 5.95 | 358100.0 | 5.95 |
2020-09-15 | 6.2 | 5.88 | 6.13 | 5.91 | 576800.0 | 5.91 |
2020-09-14 | 6.2 | 5.62 | 5.66 | 6.07 | 1255300.0 | 6.07 |
2020-09-11 | 5.89 | 5.44 | 5.82 | 5.53 | 805500.0 | 5.53 |
2020-09-10 | 5.99 | 5.68 | 5.71 | 5.78 | 715700.0 | 5.78 |
2020-09-09 | 5.84 | 5.58 | 5.68 | 5.72 | 530300.0 | 5.72 |
2020-09-08 | 5.66 | 5.27 | 5.42 | 5.57 | 946600.0 | 5.57 |
2020-09-04 | 5.69 | 5.27 | 5.68 | 5.5 | 1200500.0 | 5.5 |
2020-09-03 | 5.95 | 5.46 | 5.93 | 5.68 | 1499400.0 | 5.68 |
2020-09-02 | 6.14 | 5.71 | 6.06 | 5.95 | 2071300.0 | 5.95 |
2020-09-01 | 6.16 | 5.37 | 5.68 | 6.15 | 3076400.0 | 6.15 |
2020-08-31 | 5.75 | 5.48 | 5.53 | 5.6 | 1370500.0 | 5.6 |
2020-08-28 | 5.48 | 5.03 | 5.03 | 5.47 | 1022600.0 | 5.47 |
2020-08-27 | 5.07 | 4.85 | 5.06 | 5.05 | 587000.0 | 5.05 |
2020-08-26 | 5.11 | 4.95 | 5.05 | 5.02 | 510400.0 | 5.02 |
2020-08-25 | 5.09 | 4.78 | 4.86 | 5.06 | 552000.0 | 5.06 |
2020-08-24 | 5.04 | 4.8 | 5.0 | 4.82 | 540800.0 | 4.82 |
2020-08-21 | 5.1 | 4.92 | 5.01 | 4.98 | 332800.0 | 4.98 |
2020-08-20 | 5.29 | 4.98 | 5.2 | 5.1 | 478000.0 | 5.1 |
2020-08-19 | 5.34 | 5.11 | 5.2 | 5.22 | 465400.0 | 5.22 |
2020-08-18 | 5.34 | 5.15 | 5.31 | 5.2 | 521400.0 | 5.2 |
2020-08-17 | 5.39 | 5.06 | 5.13 | 5.31 | 708000.0 | 5.31 |
2020-08-14 | 5.2 | 4.99 | 5.18 | 5.12 | 371700.0 | 5.12 |
2020-08-13 | 5.21 | 4.95 | 4.98 | 5.16 | 401500.0 | 5.16 |
2020-08-12 | 5.0 | 4.76 | 4.9 | 4.95 | 461100.0 | 4.95 |
2020-08-11 | 5.04 | 4.82 | 4.9 | 4.88 | 475500.0 | 4.88 |
2020-08-10 | 5.02 | 4.81 | 4.99 | 4.94 | 1020400.0 | 4.94 |
2020-08-07 | 5.12 | 4.91 | 5.1 | 4.97 | 1258200.0 | 4.97 |
2020-08-06 | 5.4 | 5.07 | 5.37 | 5.11 | 785100.0 | 5.11 |
2020-08-05 | 5.56 | 5.05 | 5.21 | 5.35 | 1738900.0 | 5.35 |
2020-08-04 | 5.24 | 5.03 | 5.14 | 5.14 | 923700.0 | 5.14 |
2020-08-03 | 5.26 | 5.06 | 5.14 | 5.2 | 944700.0 | 5.2 |
2020-07-31 | 5.21 | 5.0 | 5.15 | 5.06 | 1042000.0 | 5.06 |
2020-07-30 | 5.21 | 4.87 | 4.91 | 5.12 | 1041400.0 | 5.12 |
2020-07-29 | 5.1 | 4.79 | 5.06 | 4.93 | 1300600.0 | 4.93 |
2020-07-28 | 5.12 | 5.01 | 5.05 | 5.04 | 847300.0 | 5.04 |
2020-07-27 | 5.25 | 5.04 | 5.08 | 5.14 | 586800.0 | 5.14 |
2020-07-24 | 5.21 | 4.98 | 5.05 | 5.05 | 1449300.0 | 5.05 |
2020-07-23 | 5.35 | 5.08 | 5.31 | 5.09 | 910400.0 | 5.09 |
2020-07-22 | 5.36 | 5.08 | 5.3 | 5.35 | 1575500.0 | 5.35 |
2020-07-21 | 5.61 | 5.27 | 5.47 | 5.32 | 1056200.0 | 5.32 |
2020-07-20 | 5.44 | 5.25 | 5.28 | 5.38 | 2053300.0 | 5.38 |
2020-07-17 | 5.57 | 5.23 | 5.44 | 5.25 | 2351300.0 | 5.25 |
2020-07-16 | 5.98 | 5.3 | 5.67 | 5.39 | 6085100.0 | 5.39 |
2020-07-15 | 6.35 | 5.63 | 5.74 | 6.26 | 730700.0 | 6.26 |
2020-07-14 | 6.08 | 5.62 | 5.94 | 5.68 | 823600.0 | 5.68 |
2020-07-13 | 6.22 | 5.87 | 6.02 | 5.99 | 698000.0 | 5.99 |
2020-07-10 | 6.3 | 5.97 | 6.29 | 6.02 | 1092300.0 | 6.02 |
2020-07-09 | 6.47 | 6.16 | 6.3 | 6.31 | 426300.0 | 6.31 |
2020-07-08 | 6.56 | 6.19 | 6.37 | 6.29 | 389900.0 | 6.29 |
2020-07-07 | 6.57 | 6.21 | 6.29 | 6.35 | 402300.0 | 6.35 |
2020-07-06 | 6.51 | 6.03 | 6.5 | 6.17 | 586400.0 | 6.17 |
2020-07-02 | 6.61 | 6.26 | 6.31 | 6.5 | 350800.0 | 6.5 |
2020-07-01 | 6.45 | 6.15 | 6.32 | 6.24 | 389000.0 | 6.24 |
2020-06-30 | 6.35 | 5.99 | 6.1 | 6.31 | 653800.0 | 6.31 |
2020-06-29 | 6.63 | 6.01 | 6.63 | 6.02 | 765000.0 | 6.02 |
2020-06-26 | 6.65 | 6.26 | 6.64 | 6.3 | 664700.0 | 6.3 |
2020-06-25 | 6.83 | 6.47 | 6.6 | 6.63 | 402300.0 | 6.63 |
2020-06-24 | 7.08 | 6.56 | 6.92 | 6.6 | 661100.0 | 6.6 |
2020-06-23 | 7.3 | 6.86 | 6.93 | 6.9 | 1458700.0 | 6.9 |
2020-06-22 | 6.99 | 6.6 | 6.66 | 6.92 | 624800.0 | 6.92 |
2020-06-19 | 6.92 | 6.66 | 6.8 | 6.74 | 520900.0 | 6.74 |
2020-06-18 | 6.98 | 6.77 | 6.8 | 6.79 | 258900.0 | 6.79 |
2020-06-17 | 7.14 | 6.8 | 7.06 | 6.83 | 289300.0 | 6.83 |
2020-06-16 | 7.11 | 6.77 | 6.94 | 6.97 | 513600.0 | 6.97 |
2020-06-15 | 6.99 | 6.47 | 6.71 | 6.85 | 623700.0 | 6.85 |
2020-06-12 | 7.15 | 6.61 | 6.96 | 6.73 | 840500.0 | 6.73 |
2020-06-11 | 6.92 | 6.54 | 6.77 | 6.66 | 1200100.0 | 6.66 |
2020-06-10 | 7.32 | 6.89 | 7.17 | 6.94 | 436400.0 | 6.94 |
2020-06-09 | 7.17 | 6.72 | 6.82 | 7.1 | 330400.0 | 7.1 |
2020-06-08 | 7.11 | 6.8 | 7.1 | 6.82 | 651900.0 | 6.82 |
2020-06-05 | 7.22 | 6.77 | 6.98 | 7.07 | 547700.0 | 7.07 |
2020-06-04 | 7.12 | 6.87 | 6.98 | 6.98 | 358300.0 | 6.98 |
2020-06-03 | 7.43 | 6.98 | 7.41 | 7.01 | 472100.0 | 7.01 |
2020-06-02 | 7.68 | 7.23 | 7.62 | 7.41 | 486800.0 | 7.41 |
2020-06-01 | 7.76 | 7.32 | 7.36 | 7.62 | 408400.0 | 7.62 |
2020-05-29 | 7.43 | 7.06 | 7.13 | 7.38 | 299400.0 | 7.38 |
2020-05-28 | 7.58 | 7.06 | 7.5 | 7.11 | 365800.0 | 7.11 |
2020-05-27 | 7.63 | 6.97 | 7.5 | 7.5 | 733300.0 | 7.5 |
2020-05-26 | 7.89 | 7.5 | 7.7 | 7.5 | 430500.0 | 7.5 |
2020-05-22 | 7.91 | 7.51 | 7.84 | 7.62 | 370000.0 | 7.62 |
2020-05-21 | 7.92 | 7.4 | 7.86 | 7.85 | 408700.0 | 7.85 |
2020-05-20 | 8.07 | 7.56 | 7.68 | 7.83 | 425900.0 | 7.83 |
2020-05-19 | 8.1 | 7.61 | 8.0 | 7.65 | 453500.0 | 7.65 |
2020-05-18 | 8.48 | 7.85 | 8.07 | 7.9 | 759700.0 | 7.9 |
2020-05-15 | 8.33 | 7.65 | 7.67 | 7.87 | 1052100.0 | 7.87 |
2020-05-14 | 7.93 | 7.38 | 7.61 | 7.68 | 653700.0 | 7.68 |
2020-05-13 | 8.65 | 7.51 | 8.41 | 7.7 | 1263000.0 | 7.7 |
2020-05-12 | 9.0 | 8.32 | 8.53 | 8.41 | 1349000.0 | 8.41 |
2020-05-11 | 8.55 | 7.65 | 7.71 | 8.43 | 1012500.0 | 8.43 |
2020-05-08 | 8.0 | 7.67 | 7.88 | 7.74 | 625300.0 | 7.74 |
2020-05-07 | 7.93 | 7.35 | 7.4 | 7.8 | 985700.0 | 7.8 |
2020-05-06 | 7.45 | 6.7 | 6.98 | 7.39 | 1139100.0 | 7.39 |
2020-05-05 | 7.27 | 6.83 | 6.9 | 7.11 | 784500.0 | 7.11 |
2020-05-04 | 6.89 | 6.5 | 6.85 | 6.82 | 749400.0 | 6.82 |
2020-05-01 | 6.9 | 6.46 | 6.84 | 6.81 | 1139200.0 | 6.81 |
2020-04-30 | 7.43 | 6.8 | 7.34 | 6.91 | 1193900.0 | 6.91 |
2020-04-29 | 7.78 | 7.2 | 7.38 | 7.36 | 1056600.0 | 7.36 |
2020-04-28 | 7.5 | 7.17 | 7.5 | 7.38 | 935000.0 | 7.38 |
2020-04-27 | 8.3 | 6.7 | 8.3 | 7.34 | 2653500.0 | 7.34 |
2020-04-24 | 8.65 | 8.08 | 8.25 | 8.22 | 1029500.0 | 8.22 |
2020-04-23 | 8.34 | 7.91 | 8.1 | 8.13 | 630400.0 | 8.13 |
2020-04-22 | 8.28 | 7.95 | 8.09 | 7.99 | 687700.0 | 7.99 |
2020-04-21 | 8.55 | 7.62 | 8.3 | 7.91 | 831800.0 | 7.91 |
2020-04-20 | 8.57 | 7.85 | 7.98 | 8.33 | 1034200.0 | 8.33 |
2020-04-17 | 8.2 | 7.93 | 8.08 | 7.99 | 708600.0 | 7.99 |
2020-04-16 | 8.69 | 7.53 | 8.04 | 7.88 | 1381400.0 | 7.88 |
2020-04-15 | 8.0 | 6.81 | 6.93 | 7.83 | 1555800.0 | 7.83 |
2020-04-14 | 7.5 | 6.86 | 6.95 | 7.1 | 1103600.0 | 7.1 |
2020-04-13 | 7.05 | 6.13 | 6.13 | 6.75 | 1234500.0 | 6.75 |
2020-04-09 | 6.56 | 6.11 | 6.35 | 6.28 | 459500.0 | 6.28 |
2020-04-08 | 6.36 | 6.05 | 6.27 | 6.23 | 602000.0 | 6.23 |
2020-04-07 | 6.48 | 6.03 | 6.15 | 6.16 | 497200.0 | 6.16 |
2020-04-06 | 6.15 | 5.78 | 6.0 | 6.06 | 659700.0 | 6.06 |
2020-04-03 | 5.94 | 5.57 | 5.71 | 5.8 | 457000.0 | 5.8 |
2020-04-02 | 6.01 | 5.54 | 5.88 | 5.75 | 578300.0 | 5.75 |
2020-04-01 | 6.07 | 5.6 | 5.83 | 5.94 | 586300.0 | 5.94 |
2020-03-31 | 6.47 | 5.83 | 6.19 | 5.94 | 498500.0 | 5.94 |
2020-03-30 | 6.33 | 5.87 | 5.99 | 6.16 | 552000.0 | 6.16 |
2020-03-27 | 6.14 | 5.66 | 5.91 | 5.99 | 713200.0 | 5.99 |
2020-03-26 | 6.44 | 5.92 | 6.06 | 6.16 | 826700.0 | 6.16 |
2020-03-25 | 6.3 | 5.71 | 5.71 | 6.04 | 1056500.0 | 6.04 |
2020-03-24 | 6.01 | 5.5 | 5.51 | 5.67 | 1123700.0 | 5.67 |
2020-03-23 | 5.35 | 4.92 | 5.25 | 5.27 | 695600.0 | 5.27 |
2020-03-20 | 5.52 | 4.96 | 5.19 | 5.21 | 1128800.0 | 5.21 |
2020-03-19 | 5.25 | 4.52 | 4.71 | 5.16 | 941700.0 | 5.16 |
2020-03-18 | 5.0 | 4.39 | 4.69 | 4.81 | 971300.0 | 4.81 |
2020-03-17 | 5.25 | 4.27 | 4.74 | 5.1 | 1406400.0 | 5.1 |
2020-03-16 | 5.31 | 4.3 | 4.47 | 4.74 | 1097200.0 | 4.74 |
2020-03-13 | 5.35 | 4.3 | 5.35 | 5.25 | 1416600.0 | 5.25 |
2020-03-12 | 5.57 | 4.51 | 4.85 | 4.74 | 1597700.0 | 4.74 |
2020-03-11 | 7.0 | 5.7 | 7.0 | 5.84 | 1878800.0 | 5.84 |
2020-03-10 | 7.74 | 6.66 | 7.55 | 7.08 | 983300.0 | 7.08 |
2020-03-09 | 7.54 | 7.1 | 7.42 | 7.32 | 906600.0 | 7.32 |
2020-03-06 | 8.1 | 7.71 | 7.71 | 8.1 | 691400.0 | 8.1 |
2020-03-05 | 8.56 | 7.88 | 8.33 | 8.05 | 1006900.0 | 8.05 |
2020-03-04 | 8.75 | 8.04 | 8.27 | 8.55 | 562600.0 | 8.55 |
2020-03-03 | 8.38 | 7.81 | 8.32 | 8.06 | 627100.0 | 8.06 |
2020-03-02 | 8.7 | 8.08 | 8.17 | 8.25 | 999800.0 | 8.25 |
2020-02-28 | 8.05 | 7.08 | 7.17 | 8.01 | 921200.0 | 8.01 |
2020-02-27 | 7.9 | 6.87 | 7.47 | 7.7 | 1612900.0 | 7.7 |
2020-02-26 | 8.14 | 7.56 | 7.72 | 7.73 | 1241200.0 | 7.73 |
2020-02-25 | 8.28 | 7.5 | 8.26 | 7.76 | 1423600.0 | 7.76 |
2020-02-24 | 8.4 | 7.6 | 7.95 | 8.15 | 886900.0 | 8.15 |
2020-02-21 | 9.22 | 8.35 | 9.2 | 8.65 | 939700.0 | 8.65 |
2020-02-20 | 9.25 | 8.6 | 8.85 | 9.0 | 1530200.0 | 9.0 |
2020-02-19 | 8.79 | 8.45 | 8.5 | 8.6 | 812500.0 | 8.6 |
2020-02-18 | 8.91 | 8.17 | 8.54 | 8.39 | 1174000.0 | 8.39 |