名前 | Aptinyx Inc. Common Stock |
ティッカー | APTX |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.22 | 3.94 | 4.13 | 4.06 | 712300.0 | 4.06 |
2021-02-12 | 4.03 | 3.85 | 3.95 | 3.95 | 424000.0 | 3.95 |
2021-02-11 | 4.14 | 3.87 | 3.96 | 3.96 | 313600.0 | 3.96 |
2021-02-10 | 4.15 | 3.83 | 4.07 | 3.99 | 379200.0 | 3.99 |
2021-02-09 | 4.21 | 3.98 | 4.16 | 4.06 | 414800.0 | 4.06 |
2021-02-08 | 4.18 | 3.93 | 3.97 | 4.15 | 537700.0 | 4.15 |
2021-02-05 | 3.91 | 3.77 | 3.85 | 3.9 | 672200.0 | 3.9 |
2021-02-04 | 3.91 | 3.75 | 3.82 | 3.81 | 401300.0 | 3.81 |
2021-02-03 | 3.82 | 3.63 | 3.67 | 3.79 | 625700.0 | 3.79 |
2021-02-02 | 3.65 | 3.4 | 3.49 | 3.63 | 703100.0 | 3.63 |
2021-02-01 | 3.58 | 3.36 | 3.58 | 3.48 | 933400.0 | 3.48 |
2021-01-29 | 3.77 | 3.41 | 3.6 | 3.48 | 1038000.0 | 3.48 |
2021-01-28 | 3.81 | 3.55 | 3.69 | 3.7 | 551400.0 | 3.7 |
2021-01-27 | 3.85 | 3.59 | 3.84 | 3.66 | 842400.0 | 3.66 |
2021-01-26 | 4.02 | 3.83 | 3.9 | 3.87 | 556600.0 | 3.87 |
2021-01-25 | 4.1 | 3.7 | 4.08 | 3.9 | 642500.0 | 3.9 |
2021-01-22 | 4.03 | 3.85 | 3.99 | 4.0 | 659300.0 | 4.0 |
2021-01-21 | 4.29 | 4.0 | 4.29 | 4.02 | 490500.0 | 4.02 |
2021-01-20 | 4.52 | 3.93 | 4.5 | 4.2 | 4672000.0 | 4.2 |
2021-01-19 | 4.55 | 4.16 | 4.18 | 4.33 | 1092400.0 | 4.33 |
2021-01-15 | 4.46 | 3.83 | 3.83 | 4.12 | 2147400.0 | 4.12 |
2021-01-14 | 3.9 | 3.66 | 3.66 | 3.81 | 520200.0 | 3.81 |
2021-01-13 | 3.66 | 3.56 | 3.62 | 3.63 | 301800.0 | 3.63 |
2021-01-12 | 3.63 | 3.51 | 3.55 | 3.58 | 351800.0 | 3.58 |
2021-01-11 | 3.65 | 3.49 | 3.65 | 3.58 | 502000.0 | 3.58 |
2021-01-08 | 3.65 | 3.53 | 3.54 | 3.61 | 496900.0 | 3.61 |
2021-01-07 | 3.66 | 3.5 | 3.62 | 3.5 | 396900.0 | 3.5 |
2021-01-06 | 3.62 | 3.41 | 3.49 | 3.58 | 712700.0 | 3.58 |
2021-01-05 | 3.49 | 3.4 | 3.46 | 3.47 | 413900.0 | 3.47 |
2021-01-04 | 3.48 | 3.33 | 3.46 | 3.44 | 530500.0 | 3.44 |
2020-12-31 | 3.59 | 3.33 | 3.54 | 3.46 | 653100.0 | 3.46 |
2020-12-30 | 3.6 | 3.44 | 3.44 | 3.55 | 360200.0 | 3.55 |
2020-12-29 | 3.77 | 3.35 | 3.76 | 3.4 | 842700.0 | 3.4 |
2020-12-28 | 3.89 | 3.73 | 3.85 | 3.73 | 450600.0 | 3.73 |
2020-12-24 | 4.08 | 3.77 | 3.85 | 3.81 | 444400.0 | 3.81 |
2020-12-23 | 3.9 | 3.53 | 3.6 | 3.86 | 1233800.0 | 3.86 |
2020-12-22 | 3.71 | 3.53 | 3.7 | 3.64 | 602600.0 | 3.64 |
2020-12-21 | 3.7 | 3.5 | 3.55 | 3.67 | 790500.0 | 3.67 |
2020-12-18 | 3.85 | 3.61 | 3.69 | 3.63 | 1905800.0 | 3.63 |
2020-12-17 | 3.93 | 3.61 | 3.74 | 3.68 | 733600.0 | 3.68 |
2020-12-16 | 3.68 | 3.52 | 3.56 | 3.64 | 646700.0 | 3.64 |
2020-12-15 | 3.64 | 3.38 | 3.44 | 3.56 | 598200.0 | 3.56 |
2020-12-14 | 3.7 | 3.38 | 3.6 | 3.39 | 743900.0 | 3.39 |
2020-12-11 | 3.65 | 3.44 | 3.63 | 3.56 | 478500.0 | 3.56 |
2020-12-10 | 3.73 | 3.53 | 3.53 | 3.63 | 506400.0 | 3.63 |
2020-12-09 | 3.8 | 3.54 | 3.78 | 3.56 | 606600.0 | 3.56 |
2020-12-08 | 3.81 | 3.64 | 3.77 | 3.76 | 686900.0 | 3.76 |
2020-12-07 | 3.84 | 3.66 | 3.76 | 3.78 | 554700.0 | 3.78 |
2020-12-04 | 3.85 | 3.75 | 3.8 | 3.77 | 368100.0 | 3.77 |
2020-12-03 | 3.93 | 3.6 | 3.78 | 3.84 | 830600.0 | 3.84 |
2020-12-02 | 3.8 | 3.46 | 3.51 | 3.74 | 506000.0 | 3.74 |
2020-12-01 | 3.98 | 3.54 | 3.97 | 3.54 | 970900.0 | 3.54 |
2020-11-30 | 4.0 | 3.71 | 3.97 | 3.97 | 1212900.0 | 3.97 |
2020-11-27 | 3.88 | 3.57 | 3.64 | 3.81 | 1164000.0 | 3.81 |
2020-11-25 | 3.55 | 3.3 | 3.3 | 3.42 | 693800.0 | 3.42 |
2020-11-24 | 3.37 | 3.25 | 3.31 | 3.3 | 443900.0 | 3.3 |
2020-11-23 | 3.41 | 3.23 | 3.29 | 3.36 | 803500.0 | 3.36 |
2020-11-20 | 3.29 | 3.14 | 3.17 | 3.27 | 547500.0 | 3.27 |
2020-11-19 | 3.33 | 3.17 | 3.3 | 3.17 | 689000.0 | 3.17 |
2020-11-18 | 3.24 | 3.09 | 3.18 | 3.12 | 412300.0 | 3.12 |
2020-11-17 | 3.2 | 3.02 | 3.09 | 3.17 | 515800.0 | 3.17 |
2020-11-16 | 3.15 | 2.98 | 3.11 | 3.06 | 632200.0 | 3.06 |
2020-11-13 | 3.28 | 3.07 | 3.21 | 3.12 | 1011900.0 | 3.12 |
2020-11-12 | 3.31 | 3.16 | 3.19 | 3.25 | 595300.0 | 3.25 |
2020-11-11 | 3.27 | 3.11 | 3.24 | 3.17 | 428500.0 | 3.17 |
2020-11-10 | 3.25 | 3.02 | 3.08 | 3.22 | 643300.0 | 3.22 |
2020-11-09 | 3.14 | 2.96 | 3.05 | 3.06 | 683100.0 | 3.06 |
2020-11-06 | 3.11 | 2.97 | 3.1 | 3.01 | 772200.0 | 3.01 |
2020-11-05 | 3.15 | 2.98 | 3.05 | 3.12 | 528100.0 | 3.12 |
2020-11-04 | 3.1 | 2.96 | 2.99 | 3.04 | 629200.0 | 3.04 |
2020-11-03 | 3.03 | 2.87 | 2.96 | 3.0 | 821800.0 | 3.0 |
2020-11-02 | 2.98 | 2.85 | 2.93 | 2.95 | 890800.0 | 2.95 |
2020-10-30 | 3.11 | 2.83 | 3.06 | 2.93 | 1565100.0 | 2.93 |
2020-10-29 | 3.36 | 3.03 | 3.31 | 3.07 | 1393200.0 | 3.07 |
2020-10-28 | 3.42 | 2.93 | 3.15 | 3.35 | 4015400.0 | 3.35 |
2020-10-27 | 3.09 | 2.91 | 3.08 | 2.97 | 1131700.0 | 2.97 |
2020-10-26 | 3.13 | 2.81 | 3.07 | 2.98 | 1562200.0 | 2.98 |
2020-10-23 | 3.22 | 3.05 | 3.13 | 3.13 | 1513800.0 | 3.13 |
2020-10-22 | 3.26 | 3.0 | 3.1 | 3.18 | 8252200.0 | 3.18 |
2020-10-21 | 4.07 | 3.74 | 4.0 | 3.9 | 2799100.0 | 3.9 |
2020-10-20 | 6.47 | 4.23 | 5.95 | 4.3 | 47579500.0 | 4.3 |
2020-10-19 | 3.79 | 3.64 | 3.72 | 3.66 | 3810100.0 | 3.66 |
2020-10-16 | 3.83 | 3.69 | 3.75 | 3.73 | 63000.0 | 3.73 |
2020-10-15 | 3.79 | 3.59 | 3.72 | 3.78 | 70800.0 | 3.78 |
2020-10-14 | 3.88 | 3.72 | 3.85 | 3.74 | 81400.0 | 3.74 |
2020-10-13 | 3.93 | 3.84 | 3.86 | 3.85 | 102400.0 | 3.85 |
2020-10-12 | 3.96 | 3.85 | 3.92 | 3.88 | 117200.0 | 3.88 |
2020-10-09 | 3.95 | 3.79 | 3.89 | 3.9 | 87500.0 | 3.9 |
2020-10-08 | 3.94 | 3.84 | 3.9 | 3.85 | 142000.0 | 3.85 |
2020-10-07 | 3.9 | 3.58 | 3.58 | 3.89 | 152300.0 | 3.89 |
2020-10-06 | 3.82 | 3.57 | 3.78 | 3.58 | 144400.0 | 3.58 |
2020-10-05 | 3.92 | 3.38 | 3.38 | 3.77 | 196500.0 | 3.77 |
2020-10-02 | 3.42 | 3.25 | 3.35 | 3.34 | 154400.0 | 3.34 |
2020-10-01 | 3.45 | 3.3 | 3.38 | 3.38 | 115000.0 | 3.38 |
2020-09-30 | 3.4 | 3.3 | 3.32 | 3.38 | 73500.0 | 3.38 |
2020-09-29 | 3.33 | 3.13 | 3.13 | 3.31 | 123200.0 | 3.31 |
2020-09-28 | 3.27 | 3.09 | 3.14 | 3.23 | 111200.0 | 3.23 |
2020-09-25 | 3.31 | 3.05 | 3.11 | 3.14 | 118200.0 | 3.14 |
2020-09-24 | 3.34 | 3.03 | 3.24 | 3.11 | 175500.0 | 3.11 |
2020-09-23 | 3.5 | 3.22 | 3.44 | 3.24 | 180700.0 | 3.24 |
2020-09-22 | 3.47 | 3.22 | 3.35 | 3.42 | 192100.0 | 3.42 |
2020-09-21 | 3.44 | 3.23 | 3.43 | 3.35 | 174900.0 | 3.35 |
2020-09-18 | 3.48 | 3.31 | 3.48 | 3.47 | 296200.0 | 3.47 |
2020-09-17 | 3.5 | 3.33 | 3.43 | 3.43 | 180100.0 | 3.43 |
2020-09-16 | 3.57 | 3.33 | 3.35 | 3.44 | 167200.0 | 3.44 |
2020-09-15 | 3.42 | 3.22 | 3.27 | 3.3 | 86600.0 | 3.3 |
2020-09-14 | 3.33 | 3.08 | 3.08 | 3.25 | 158500.0 | 3.25 |
2020-09-11 | 3.19 | 2.96 | 3.1 | 3.05 | 169800.0 | 3.05 |
2020-09-10 | 3.18 | 3.02 | 3.03 | 3.05 | 284900.0 | 3.05 |
2020-09-09 | 3.27 | 3.01 | 3.12 | 3.05 | 166300.0 | 3.05 |
2020-09-08 | 3.27 | 3.04 | 3.08 | 3.12 | 184300.0 | 3.12 |
2020-09-04 | 3.35 | 2.98 | 3.23 | 3.27 | 193100.0 | 3.27 |
2020-09-03 | 3.28 | 3.07 | 3.22 | 3.23 | 145900.0 | 3.23 |
2020-09-02 | 3.31 | 3.06 | 3.31 | 3.21 | 231000.0 | 3.21 |
2020-09-01 | 3.45 | 3.14 | 3.31 | 3.3 | 248400.0 | 3.3 |
2020-08-31 | 3.52 | 3.26 | 3.26 | 3.31 | 385300.0 | 3.31 |
2020-08-28 | 3.5 | 3.25 | 3.5 | 3.3 | 254200.0 | 3.3 |
2020-08-27 | 3.64 | 3.44 | 3.63 | 3.48 | 99500.0 | 3.48 |
2020-08-26 | 3.67 | 3.53 | 3.61 | 3.63 | 138100.0 | 3.63 |
2020-08-25 | 3.75 | 3.53 | 3.57 | 3.57 | 263100.0 | 3.57 |
2020-08-24 | 3.89 | 3.54 | 3.89 | 3.55 | 269800.0 | 3.55 |
2020-08-21 | 4.09 | 3.8 | 4.01 | 3.88 | 253700.0 | 3.88 |
2020-08-20 | 4.01 | 3.82 | 3.85 | 3.94 | 220700.0 | 3.94 |
2020-08-19 | 4.03 | 3.85 | 4.03 | 3.87 | 117500.0 | 3.87 |
2020-08-18 | 4.19 | 3.95 | 4.11 | 3.99 | 135500.0 | 3.99 |
2020-08-17 | 4.12 | 3.81 | 3.84 | 4.09 | 211800.0 | 4.09 |
2020-08-14 | 4.02 | 3.76 | 3.93 | 3.84 | 191600.0 | 3.84 |
2020-08-13 | 3.94 | 3.73 | 3.89 | 3.92 | 162200.0 | 3.92 |
2020-08-12 | 4.05 | 3.8 | 4.0 | 3.86 | 163300.0 | 3.86 |
2020-08-11 | 4.24 | 3.98 | 4.09 | 4.04 | 115700.0 | 4.04 |
2020-08-10 | 4.21 | 3.89 | 3.92 | 4.09 | 207000.0 | 4.09 |
2020-08-07 | 4.1 | 3.93 | 3.93 | 3.95 | 172600.0 | 3.95 |
2020-08-06 | 4.25 | 3.97 | 4.25 | 3.98 | 248100.0 | 3.98 |
2020-08-05 | 4.2 | 3.88 | 4.2 | 3.9 | 429100.0 | 3.9 |
2020-08-04 | 4.17 | 3.82 | 3.95 | 4.15 | 215500.0 | 4.15 |
2020-08-03 | 3.99 | 3.78 | 3.82 | 3.95 | 172100.0 | 3.95 |
2020-07-31 | 3.93 | 3.75 | 3.93 | 3.77 | 199600.0 | 3.77 |
2020-07-30 | 3.97 | 3.51 | 3.69 | 3.94 | 297400.0 | 3.94 |
2020-07-29 | 4.06 | 3.65 | 3.84 | 3.69 | 232400.0 | 3.69 |
2020-07-28 | 4.14 | 3.8 | 3.94 | 3.82 | 285800.0 | 3.82 |
2020-07-27 | 4.1 | 3.78 | 4.01 | 3.93 | 253600.0 | 3.93 |
2020-07-24 | 4.28 | 4.0 | 4.24 | 4.02 | 145300.0 | 4.02 |
2020-07-23 | 4.39 | 4.16 | 4.39 | 4.26 | 306500.0 | 4.26 |
2020-07-22 | 4.45 | 4.25 | 4.37 | 4.35 | 451700.0 | 4.35 |
2020-07-21 | 4.56 | 4.35 | 4.56 | 4.37 | 173900.0 | 4.37 |
2020-07-20 | 4.8 | 4.4 | 4.57 | 4.5 | 397500.0 | 4.5 |
2020-07-17 | 4.79 | 4.56 | 4.61 | 4.62 | 218100.0 | 4.62 |
2020-07-16 | 4.62 | 4.42 | 4.6 | 4.6 | 138100.0 | 4.6 |
2020-07-15 | 4.73 | 4.52 | 4.61 | 4.58 | 163100.0 | 4.58 |
2020-07-14 | 4.58 | 4.13 | 4.23 | 4.55 | 272500.0 | 4.55 |
2020-07-13 | 4.59 | 4.28 | 4.5 | 4.3 | 200200.0 | 4.3 |
2020-07-10 | 4.78 | 4.45 | 4.66 | 4.5 | 332600.0 | 4.5 |
2020-07-09 | 4.79 | 4.46 | 4.76 | 4.67 | 231400.0 | 4.67 |
2020-07-08 | 4.89 | 4.6 | 4.75 | 4.77 | 155800.0 | 4.77 |
2020-07-07 | 4.93 | 4.55 | 4.65 | 4.73 | 178700.0 | 4.73 |
2020-07-06 | 5.18 | 4.57 | 5.04 | 4.73 | 324600.0 | 4.73 |
2020-07-02 | 5.2 | 4.51 | 5.0 | 4.99 | 635500.0 | 4.99 |
2020-07-01 | 5.28 | 4.36 | 4.46 | 4.96 | 1517400.0 | 4.96 |
2020-06-30 | 4.21 | 3.82 | 3.96 | 4.17 | 303700.0 | 4.17 |
2020-06-29 | 4.02 | 3.7 | 3.92 | 3.96 | 482200.0 | 3.96 |
2020-06-26 | 4.44 | 3.71 | 4.25 | 3.93 | 4352500.0 | 3.93 |
2020-06-25 | 4.39 | 4.03 | 4.03 | 4.25 | 569800.0 | 4.25 |
2020-06-24 | 4.18 | 3.94 | 4.12 | 4.07 | 345100.0 | 4.07 |
2020-06-23 | 4.22 | 3.92 | 4.09 | 4.11 | 305700.0 | 4.11 |
2020-06-22 | 4.56 | 4.06 | 4.5 | 4.1 | 371700.0 | 4.1 |
2020-06-19 | 4.55 | 4.19 | 4.24 | 4.4 | 654800.0 | 4.4 |
2020-06-18 | 4.19 | 4.06 | 4.07 | 4.15 | 137100.0 | 4.15 |
2020-06-17 | 4.22 | 4.01 | 4.14 | 4.08 | 200000.0 | 4.08 |
2020-06-16 | 4.35 | 4.05 | 4.35 | 4.08 | 188000.0 | 4.08 |
2020-06-15 | 4.35 | 3.95 | 4.04 | 4.17 | 538400.0 | 4.17 |
2020-06-12 | 4.22 | 3.94 | 4.03 | 4.12 | 345500.0 | 4.12 |
2020-06-11 | 4.03 | 3.6 | 3.92 | 3.96 | 373400.0 | 3.96 |
2020-06-10 | 4.2 | 3.85 | 3.88 | 3.99 | 286100.0 | 3.99 |
2020-06-09 | 3.95 | 3.65 | 3.66 | 3.87 | 176100.0 | 3.87 |
2020-06-08 | 3.83 | 3.54 | 3.54 | 3.7 | 251900.0 | 3.7 |
2020-06-05 | 3.82 | 3.47 | 3.69 | 3.53 | 395800.0 | 3.53 |
2020-06-04 | 3.8 | 3.58 | 3.73 | 3.68 | 174900.0 | 3.68 |
2020-06-03 | 3.87 | 3.41 | 3.56 | 3.71 | 258700.0 | 3.71 |
2020-06-02 | 3.68 | 3.46 | 3.61 | 3.58 | 317200.0 | 3.58 |
2020-06-01 | 3.7 | 3.4 | 3.67 | 3.61 | 415300.0 | 3.61 |
2020-05-29 | 4.0 | 3.65 | 4.0 | 3.74 | 281400.0 | 3.74 |
2020-05-28 | 4.1 | 3.91 | 3.98 | 3.92 | 200800.0 | 3.92 |
2020-05-27 | 4.18 | 3.56 | 4.15 | 3.94 | 354200.0 | 3.94 |
2020-05-26 | 4.56 | 4.12 | 4.4 | 4.15 | 659000.0 | 4.15 |
2020-05-22 | 4.4 | 4.15 | 4.15 | 4.2 | 681700.0 | 4.2 |
2020-05-21 | 4.2 | 3.79 | 3.84 | 4.17 | 616500.0 | 4.17 |
2020-05-20 | 3.85 | 3.71 | 3.73 | 3.84 | 216500.0 | 3.84 |
2020-05-19 | 3.88 | 3.61 | 3.67 | 3.68 | 186900.0 | 3.68 |
2020-05-18 | 3.78 | 3.25 | 3.65 | 3.65 | 450000.0 | 3.65 |
2020-05-15 | 3.79 | 3.5 | 3.51 | 3.57 | 261300.0 | 3.57 |
2020-05-14 | 3.8 | 3.35 | 3.42 | 3.77 | 241300.0 | 3.77 |
2020-05-13 | 3.84 | 3.16 | 3.73 | 3.54 | 292500.0 | 3.54 |
2020-05-12 | 4.08 | 3.65 | 3.92 | 3.79 | 560400.0 | 3.79 |
2020-05-11 | 4.41 | 3.89 | 4.22 | 3.9 | 611500.0 | 3.9 |
2020-05-08 | 4.2 | 4.0 | 4.04 | 4.11 | 374800.0 | 4.11 |
2020-05-07 | 4.27 | 3.75 | 4.0 | 3.84 | 629600.0 | 3.84 |
2020-05-06 | 3.7 | 3.33 | 3.33 | 3.65 | 408600.0 | 3.65 |
2020-05-05 | 3.6 | 3.15 | 3.26 | 3.24 | 1233800.0 | 3.24 |
2020-05-04 | 2.95 | 2.69 | 2.71 | 2.91 | 453200.0 | 2.91 |
2020-05-01 | 2.73 | 2.56 | 2.73 | 2.72 | 126800.0 | 2.72 |
2020-04-30 | 3.0 | 2.77 | 3.0 | 2.83 | 120000.0 | 2.83 |
2020-04-29 | 3.0 | 2.61 | 2.77 | 2.94 | 381700.0 | 2.94 |
2020-04-28 | 2.64 | 2.42 | 2.6 | 2.49 | 224400.0 | 2.49 |
2020-04-27 | 2.84 | 2.44 | 2.77 | 2.46 | 242000.0 | 2.46 |
2020-04-24 | 2.74 | 2.6 | 2.7 | 2.67 | 117800.0 | 2.67 |
2020-04-23 | 3.0 | 2.61 | 3.0 | 2.66 | 184900.0 | 2.66 |
2020-04-22 | 3.01 | 2.6 | 2.67 | 3.0 | 413100.0 | 3.0 |
2020-04-21 | 2.64 | 2.45 | 2.64 | 2.6 | 52500.0 | 2.6 |
2020-04-20 | 2.72 | 2.45 | 2.51 | 2.65 | 191600.0 | 2.65 |
2020-04-17 | 2.62 | 2.35 | 2.38 | 2.51 | 91700.0 | 2.51 |
2020-04-16 | 2.54 | 2.21 | 2.48 | 2.3 | 111300.0 | 2.3 |
2020-04-15 | 2.6 | 2.35 | 2.56 | 2.48 | 47500.0 | 2.48 |
2020-04-14 | 2.68 | 2.31 | 2.48 | 2.61 | 240600.0 | 2.61 |
2020-04-13 | 2.5 | 2.27 | 2.38 | 2.44 | 101900.0 | 2.44 |
2020-04-09 | 2.43 | 2.3 | 2.3 | 2.36 | 200600.0 | 2.36 |
2020-04-08 | 2.37 | 2.08 | 2.15 | 2.25 | 215200.0 | 2.25 |
2020-04-07 | 2.25 | 2.04 | 2.17 | 2.07 | 134800.0 | 2.07 |
2020-04-06 | 2.22 | 1.99 | 2.02 | 2.15 | 340400.0 | 2.15 |
2020-04-03 | 2.22 | 1.91 | 2.03 | 1.99 | 66200.0 | 1.99 |
2020-04-02 | 2.21 | 2.0 | 2.18 | 2.04 | 90700.0 | 2.04 |
2020-04-01 | 2.3 | 2.09 | 2.13 | 2.16 | 83300.0 | 2.16 |
2020-03-31 | 2.38 | 2.07 | 2.37 | 2.16 | 162900.0 | 2.16 |
2020-03-30 | 2.37 | 2.12 | 2.17 | 2.32 | 110700.0 | 2.32 |
2020-03-27 | 2.28 | 2.07 | 2.16 | 2.17 | 137300.0 | 2.17 |
2020-03-26 | 2.31 | 2.15 | 2.19 | 2.22 | 119700.0 | 2.22 |
2020-03-25 | 2.3 | 2.04 | 2.18 | 2.2 | 115500.0 | 2.2 |
2020-03-24 | 2.29 | 2.11 | 2.23 | 2.18 | 119300.0 | 2.18 |
2020-03-23 | 2.25 | 1.97 | 2.08 | 2.21 | 149600.0 | 2.21 |
2020-03-20 | 2.27 | 1.94 | 2.07 | 2.13 | 106300.0 | 2.13 |
2020-03-19 | 2.06 | 1.8 | 1.8 | 2.05 | 196800.0 | 2.05 |
2020-03-18 | 1.86 | 1.6 | 1.8 | 1.83 | 313900.0 | 1.83 |
2020-03-17 | 1.98 | 1.75 | 1.85 | 1.84 | 160400.0 | 1.84 |
2020-03-16 | 2.11 | 1.81 | 2.11 | 1.81 | 215400.0 | 1.81 |
2020-03-13 | 2.38 | 2.11 | 2.2 | 2.24 | 150000.0 | 2.24 |
2020-03-12 | 2.49 | 2.15 | 2.31 | 2.15 | 244400.0 | 2.15 |
2020-03-11 | 2.57 | 2.4 | 2.4 | 2.43 | 185400.0 | 2.43 |
2020-03-10 | 2.76 | 2.38 | 2.73 | 2.41 | 323100.0 | 2.41 |
2020-03-09 | 2.89 | 2.6 | 2.85 | 2.67 | 184600.0 | 2.67 |
2020-03-06 | 3.17 | 2.91 | 3.09 | 2.96 | 232600.0 | 2.96 |
2020-03-05 | 3.31 | 3.14 | 3.14 | 3.16 | 117200.0 | 3.16 |
2020-03-04 | 3.22 | 3.06 | 3.1 | 3.18 | 119900.0 | 3.18 |
2020-03-03 | 3.2 | 3.03 | 3.2 | 3.07 | 82900.0 | 3.07 |
2020-03-02 | 3.27 | 3.12 | 3.25 | 3.17 | 316100.0 | 3.17 |
2020-02-28 | 3.27 | 3.03 | 3.05 | 3.22 | 152300.0 | 3.22 |
2020-02-27 | 3.28 | 3.0 | 3.01 | 3.13 | 175500.0 | 3.13 |
2020-02-26 | 3.33 | 3.1 | 3.2 | 3.12 | 266800.0 | 3.12 |
2020-02-25 | 3.42 | 3.22 | 3.38 | 3.24 | 144300.0 | 3.24 |
2020-02-24 | 3.58 | 3.34 | 3.58 | 3.4 | 185100.0 | 3.4 |
2020-02-21 | 3.72 | 3.55 | 3.67 | 3.61 | 67800.0 | 3.61 |
2020-02-20 | 3.77 | 3.58 | 3.73 | 3.66 | 76300.0 | 3.66 |
2020-02-19 | 3.81 | 3.57 | 3.57 | 3.72 | 282000.0 | 3.72 |
2020-02-18 | 3.59 | 3.46 | 3.46 | 3.55 | 121100.0 | 3.55 |