名前 | Aptevo Therapeutics Inc. Common Stock |
ティッカー | APVO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.91 | 37.01 | 37.01 | 40.59 | 62000.0 | 40.59 |
2021-02-12 | 37.4 | 35.36 | 36.41 | 37.01 | 50100.0 | 37.01 |
2021-02-11 | 39.98 | 35.41 | 39.0 | 36.76 | 70200.0 | 36.76 |
2021-02-10 | 43.21 | 37.69 | 42.2 | 37.69 | 131100.0 | 37.69 |
2021-02-09 | 38.96 | 34.67 | 34.99 | 38.57 | 99800.0 | 38.57 |
2021-02-08 | 36.0 | 34.08 | 35.26 | 34.75 | 32200.0 | 34.75 |
2021-02-05 | 35.84 | 34.01 | 35.37 | 35.28 | 23400.0 | 35.28 |
2021-02-04 | 35.81 | 34.17 | 35.44 | 34.75 | 30000.0 | 34.75 |
2021-02-03 | 35.83 | 34.59 | 35.63 | 35.21 | 26900.0 | 35.21 |
2021-02-02 | 35.78 | 33.66 | 33.97 | 35.09 | 57300.0 | 35.09 |
2021-02-01 | 34.74 | 32.85 | 34.09 | 33.6 | 35600.0 | 33.6 |
2021-01-29 | 36.0 | 32.84 | 34.5 | 33.5 | 78900.0 | 33.5 |
2021-01-28 | 35.5 | 32.62 | 32.62 | 34.83 | 75900.0 | 34.83 |
2021-01-27 | 36.4 | 32.5 | 36.0 | 32.61 | 114200.0 | 32.61 |
2021-01-26 | 39.53 | 33.87 | 34.71 | 36.57 | 153800.0 | 36.57 |
2021-01-25 | 35.0 | 32.2 | 33.55 | 34.71 | 108900.0 | 34.71 |
2021-01-22 | 33.55 | 31.12 | 32.79 | 33.55 | 137700.0 | 33.55 |
2021-01-21 | 33.54 | 30.63 | 31.21 | 33.12 | 110500.0 | 33.12 |
2021-01-20 | 32.23 | 30.69 | 31.52 | 31.57 | 55900.0 | 31.57 |
2021-01-19 | 33.15 | 31.04 | 33.15 | 31.52 | 94100.0 | 31.52 |
2021-01-15 | 34.36 | 32.47 | 33.59 | 32.51 | 73100.0 | 32.51 |
2021-01-14 | 34.36 | 32.15 | 33.81 | 33.82 | 117300.0 | 33.82 |
2021-01-13 | 35.67 | 33.5 | 35.27 | 34.08 | 129000.0 | 34.08 |
2021-01-12 | 37.5 | 34.92 | 36.17 | 35.27 | 109600.0 | 35.27 |
2021-01-11 | 37.17 | 35.26 | 37.17 | 36.17 | 106900.0 | 36.17 |
2021-01-08 | 37.57 | 35.73 | 36.57 | 37.41 | 37000.0 | 37.41 |
2021-01-07 | 37.92 | 36.29 | 37.1 | 36.57 | 29700.0 | 36.57 |
2021-01-06 | 38.38 | 35.95 | 36.45 | 37.0 | 32000.0 | 37.0 |
2021-01-05 | 37.67 | 36.12 | 37.18 | 36.46 | 28500.0 | 36.46 |
2021-01-04 | 37.74 | 36.18 | 36.64 | 37.18 | 38600.0 | 37.18 |
2020-12-31 | 37.15 | 35.24 | 37.09 | 36.65 | 47200.0 | 36.65 |
2020-12-30 | 37.33 | 34.41 | 34.64 | 37.11 | 49700.0 | 37.11 |
2020-12-29 | 34.85 | 32.29 | 34.0 | 34.85 | 59500.0 | 34.85 |
2020-12-28 | 35.17 | 33.4 | 35.0 | 34.22 | 54600.0 | 34.22 |
2020-12-24 | 36.88 | 35.36 | 36.81 | 35.4 | 40800.0 | 35.4 |
2020-12-23 | 37.9 | 34.09 | 35.0 | 37.03 | 107000.0 | 37.03 |
2020-12-22 | 36.9 | 32.72 | 36.32 | 35.65 | 232400.0 | 35.65 |
2020-12-21 | 40.31 | 35.66 | 39.72 | 36.05 | 220400.0 | 36.05 |
2020-12-18 | 41.79 | 39.59 | 40.44 | 40.02 | 96900.0 | 40.02 |
2020-12-17 | 41.33 | 39.38 | 40.99 | 40.44 | 58100.0 | 40.44 |
2020-12-16 | 41.08 | 39.8 | 40.84 | 40.7 | 37100.0 | 40.7 |
2020-12-15 | 41.95 | 39.8 | 41.61 | 40.84 | 62800.0 | 40.84 |
2020-12-14 | 43.03 | 41.29 | 42.89 | 41.61 | 78900.0 | 41.61 |
2020-12-11 | 44.04 | 42.04 | 43.99 | 44.04 | 35700.0 | 44.04 |
2020-12-10 | 44.75 | 41.53 | 42.22 | 44.49 | 47200.0 | 44.49 |
2020-12-09 | 44.82 | 41.0 | 44.8 | 42.98 | 164600.0 | 42.98 |
2020-12-08 | 45.56 | 43.77 | 43.77 | 44.28 | 91500.0 | 44.28 |
2020-12-07 | 46.39 | 43.85 | 45.24 | 43.85 | 68500.0 | 43.85 |
2020-12-04 | 46.66 | 45.1 | 45.78 | 45.71 | 67100.0 | 45.71 |
2020-12-03 | 47.98 | 45.57 | 47.53 | 45.99 | 125000.0 | 45.99 |
2020-12-02 | 51.75 | 43.55 | 43.83 | 47.76 | 533400.0 | 47.76 |
2020-12-01 | 44.35 | 43.1 | 43.35 | 44.1 | 73300.0 | 44.1 |
2020-11-30 | 44.97 | 43.72 | 44.72 | 43.73 | 96200.0 | 43.73 |
2020-11-27 | 45.15 | 43.48 | 44.0 | 44.39 | 43900.0 | 44.39 |
2020-11-25 | 45.95 | 43.66 | 43.81 | 43.81 | 141200.0 | 43.81 |
2020-11-24 | 46.6 | 43.53 | 44.73 | 43.92 | 172200.0 | 43.92 |
2020-11-23 | 45.56 | 42.29 | 45.48 | 45.55 | 230800.0 | 45.55 |
2020-11-20 | 46.13 | 44.05 | 45.91 | 45.63 | 196900.0 | 45.63 |
2020-11-19 | 47.28 | 44.5 | 46.12 | 45.69 | 721000.0 | 45.69 |
2020-11-18 | 41.56 | 34.84 | 41.56 | 35.39 | 572400.0 | 35.39 |
2020-11-17 | 41.74 | 38.11 | 40.51 | 41.57 | 340900.0 | 41.57 |
2020-11-16 | 45.67 | 40.8 | 43.26 | 41.0 | 389700.0 | 41.0 |
2020-11-13 | 45.0 | 40.1 | 41.51 | 44.98 | 516300.0 | 44.98 |
2020-11-12 | 49.62 | 39.49 | 47.68 | 42.3 | 1024400.0 | 42.3 |
2020-11-11 | 52.4 | 42.3 | 45.65 | 48.36 | 2790800.0 | 48.36 |
2020-11-10 | 50.83 | 31.4 | 31.61 | 44.32 | 4079100.0 | 44.32 |
2020-11-09 | 60.0 | 31.0 | 50.0 | 32.74 | 7469100.0 | 32.74 |
2020-11-06 | 29.04 | 20.1 | 21.05 | 23.7 | 7549000.0 | 23.7 |
2020-11-05 | 26.4 | 13.95 | 14.81 | 21.21 | 23226800.0 | 21.21 |
2020-11-04 | 18.18 | 8.93 | 10.03 | 16.98 | 28731200.0 | 16.98 |
2020-11-03 | 11.42 | 7.07 | 8.0 | 11.23 | 31117200.0 | 11.23 |
2020-11-02 | 6.59 | 6.25 | 6.51 | 6.3 | 21600.0 | 6.3 |
2020-10-30 | 6.57 | 6.36 | 6.49 | 6.46 | 18900.0 | 6.46 |
2020-10-29 | 6.76 | 6.24 | 6.52 | 6.59 | 40500.0 | 6.59 |
2020-10-28 | 6.86 | 6.17 | 6.68 | 6.21 | 48100.0 | 6.21 |
2020-10-27 | 6.96 | 6.7 | 6.9 | 6.82 | 17600.0 | 6.82 |
2020-10-26 | 7.09 | 6.86 | 7.0 | 6.97 | 20300.0 | 6.97 |
2020-10-23 | 7.26 | 6.98 | 7.25 | 7.01 | 23000.0 | 7.01 |
2020-10-22 | 7.31 | 7.02 | 7.05 | 7.15 | 21600.0 | 7.15 |
2020-10-21 | 7.1 | 7.0 | 7.05 | 7.0 | 8300.0 | 7.0 |
2020-10-20 | 7.19 | 6.8 | 6.92 | 7.19 | 17400.0 | 7.19 |
2020-10-19 | 7.05 | 6.8 | 6.99 | 6.83 | 12500.0 | 6.83 |
2020-10-16 | 7.05 | 6.97 | 6.99 | 6.98 | 8600.0 | 6.98 |
2020-10-15 | 7.05 | 6.95 | 7.0 | 7.05 | 7700.0 | 7.05 |
2020-10-14 | 7.21 | 7.0 | 7.1 | 7.0 | 27200.0 | 7.0 |
2020-10-13 | 7.18 | 7.06 | 7.11 | 7.1 | 13300.0 | 7.1 |
2020-10-12 | 7.45 | 7.1 | 7.13 | 7.11 | 12500.0 | 7.11 |
2020-10-09 | 7.43 | 7.1 | 7.24 | 7.17 | 24800.0 | 7.17 |
2020-10-08 | 7.45 | 7.05 | 7.45 | 7.05 | 35800.0 | 7.05 |
2020-10-07 | 7.68 | 7.26 | 7.29 | 7.34 | 33500.0 | 7.34 |
2020-10-06 | 7.99 | 7.5 | 7.99 | 7.5 | 11700.0 | 7.5 |
2020-10-05 | 7.95 | 7.66 | 7.66 | 7.73 | 16600.0 | 7.73 |
2020-10-02 | 7.75 | 7.5 | 7.59 | 7.68 | 7000.0 | 7.68 |
2020-10-01 | 7.69 | 7.42 | 7.56 | 7.62 | 13200.0 | 7.62 |
2020-09-30 | 8.1 | 7.5 | 7.84 | 7.6 | 73600.0 | 7.6 |
2020-09-29 | 7.92 | 7.44 | 7.54 | 7.85 | 30400.0 | 7.85 |
2020-09-28 | 7.75 | 7.29 | 7.47 | 7.5 | 32100.0 | 7.5 |
2020-09-25 | 7.65 | 7.17 | 7.17 | 7.29 | 25000.0 | 7.29 |
2020-09-24 | 7.38 | 7.01 | 7.15 | 7.21 | 42100.0 | 7.21 |
2020-09-23 | 7.92 | 7.13 | 7.74 | 7.25 | 32400.0 | 7.25 |
2020-09-22 | 7.79 | 7.52 | 7.79 | 7.69 | 25600.0 | 7.69 |
2020-09-21 | 7.76 | 7.54 | 7.54 | 7.64 | 17800.0 | 7.64 |
2020-09-18 | 8.12 | 7.75 | 7.87 | 7.8 | 44300.0 | 7.8 |
2020-09-17 | 8.17 | 7.68 | 8.12 | 7.75 | 25100.0 | 7.75 |
2020-09-16 | 8.24 | 7.99 | 7.99 | 8.04 | 24400.0 | 8.04 |
2020-09-15 | 8.13 | 7.83 | 7.99 | 7.97 | 13500.0 | 7.97 |
2020-09-14 | 8.1 | 7.59 | 7.59 | 7.9 | 21500.0 | 7.9 |
2020-09-11 | 7.68 | 7.28 | 7.68 | 7.52 | 30000.0 | 7.52 |
2020-09-10 | 7.89 | 7.67 | 7.8 | 7.71 | 27700.0 | 7.71 |
2020-09-09 | 7.96 | 7.66 | 7.87 | 7.76 | 18600.0 | 7.76 |
2020-09-08 | 8.0 | 7.58 | 7.72 | 7.69 | 16300.0 | 7.69 |
2020-09-04 | 7.93 | 7.4 | 7.8 | 7.86 | 61000.0 | 7.86 |
2020-09-03 | 8.12 | 7.7 | 8.12 | 7.7 | 48100.0 | 7.7 |
2020-09-02 | 8.21 | 7.77 | 7.99 | 8.21 | 41600.0 | 8.21 |
2020-09-01 | 8.07 | 7.82 | 7.82 | 8.06 | 51400.0 | 8.06 |
2020-08-31 | 8.05 | 7.84 | 8.02 | 7.84 | 53500.0 | 7.84 |
2020-08-28 | 8.15 | 7.88 | 7.95 | 8.07 | 34500.0 | 8.07 |
2020-08-27 | 8.46 | 7.89 | 8.4 | 8.02 | 92500.0 | 8.02 |
2020-08-26 | 8.57 | 8.28 | 8.31 | 8.41 | 39800.0 | 8.41 |
2020-08-25 | 8.58 | 8.17 | 8.33 | 8.41 | 30300.0 | 8.41 |
2020-08-24 | 8.79 | 8.11 | 8.79 | 8.33 | 81700.0 | 8.33 |
2020-08-21 | 8.87 | 8.6 | 8.87 | 8.79 | 51900.0 | 8.79 |
2020-08-20 | 8.95 | 8.61 | 8.71 | 8.88 | 36800.0 | 8.88 |
2020-08-19 | 8.9 | 8.52 | 8.88 | 8.79 | 71800.0 | 8.79 |
2020-08-18 | 8.98 | 8.55 | 8.9 | 8.88 | 90200.0 | 8.88 |
2020-08-17 | 8.99 | 8.1 | 8.23 | 8.8 | 178000.0 | 8.8 |
2020-08-14 | 8.42 | 7.39 | 7.58 | 7.97 | 112000.0 | 7.97 |
2020-08-13 | 7.62 | 7.3 | 7.55 | 7.39 | 63000.0 | 7.39 |
2020-08-12 | 8.02 | 7.46 | 8.01 | 7.6 | 93500.0 | 7.6 |
2020-08-11 | 8.35 | 7.83 | 8.27 | 7.87 | 91500.0 | 7.87 |
2020-08-10 | 8.68 | 8.27 | 8.5 | 8.28 | 106500.0 | 8.28 |
2020-08-07 | 8.55 | 8.1 | 8.2 | 8.45 | 72600.0 | 8.45 |
2020-08-06 | 8.5 | 8.06 | 8.4 | 8.12 | 138000.0 | 8.12 |
2020-08-05 | 8.44 | 8.03 | 8.44 | 8.28 | 57900.0 | 8.28 |
2020-08-04 | 8.4 | 8.01 | 8.21 | 8.35 | 81900.0 | 8.35 |
2020-08-03 | 8.44 | 8.07 | 8.38 | 8.09 | 134600.0 | 8.09 |
2020-07-31 | 8.71 | 8.2 | 8.56 | 8.4 | 128500.0 | 8.4 |
2020-07-30 | 8.98 | 8.25 | 8.36 | 8.57 | 156200.0 | 8.57 |
2020-07-29 | 8.51 | 8.05 | 8.4 | 8.34 | 116100.0 | 8.34 |
2020-07-28 | 8.81 | 8.36 | 8.6 | 8.51 | 140000.0 | 8.51 |
2020-07-27 | 8.56 | 8.13 | 8.2 | 8.56 | 169900.0 | 8.56 |
2020-07-24 | 8.33 | 7.8 | 8.03 | 8.06 | 68000.0 | 8.06 |
2020-07-23 | 8.33 | 7.97 | 8.08 | 8.09 | 143200.0 | 8.09 |
2020-07-22 | 8.52 | 7.95 | 8.01 | 8.19 | 283900.0 | 8.19 |
2020-07-21 | 9.25 | 8.0 | 9.12 | 8.17 | 539000.0 | 8.17 |
2020-07-20 | 8.7 | 7.6 | 7.73 | 8.56 | 204000.0 | 8.56 |
2020-07-17 | 8.03 | 7.48 | 7.48 | 7.84 | 64400.0 | 7.84 |
2020-07-16 | 7.77 | 7.35 | 7.43 | 7.57 | 63400.0 | 7.57 |
2020-07-15 | 7.79 | 7.33 | 7.41 | 7.61 | 79300.0 | 7.61 |
2020-07-14 | 7.56 | 6.93 | 7.51 | 7.31 | 119300.0 | 7.31 |
2020-07-13 | 8.1 | 7.56 | 8.1 | 7.59 | 290300.0 | 7.59 |
2020-07-10 | 8.87 | 7.66 | 8.53 | 7.69 | 436800.0 | 7.69 |
2020-07-09 | 9.44 | 8.41 | 9.07 | 8.41 | 354700.0 | 8.41 |
2020-07-08 | 9.46 | 8.97 | 9.19 | 9.27 | 62400.0 | 9.27 |
2020-07-07 | 9.78 | 8.89 | 9.26 | 9.37 | 200200.0 | 9.37 |
2020-07-06 | 9.5 | 8.8 | 9.48 | 9.1 | 109200.0 | 9.1 |
2020-07-02 | 9.39 | 8.82 | 9.15 | 9.18 | 189000.0 | 9.18 |
2020-07-01 | 9.13 | 8.5 | 8.5 | 9.13 | 205600.0 | 9.13 |
2020-06-30 | 9.45 | 8.21 | 8.77 | 8.35 | 339600.0 | 8.35 |
2020-06-29 | 9.9 | 8.38 | 8.51 | 9.27 | 486900.0 | 9.27 |
2020-06-26 | 9.12 | 7.53 | 8.98 | 8.2 | 1291700.0 | 8.2 |
2020-06-25 | 11.73 | 7.41 | 9.01 | 8.96 | 31201600.0 | 8.96 |
2020-06-24 | 6.01 | 5.67 | 5.91 | 5.75 | 18600.0 | 5.75 |
2020-06-23 | 6.06 | 5.76 | 5.76 | 6.04 | 30400.0 | 6.04 |
2020-06-22 | 6.02 | 5.71 | 6.02 | 5.89 | 24400.0 | 5.89 |
2020-06-19 | 6.11 | 5.88 | 6.11 | 6.08 | 27600.0 | 6.08 |
2020-06-18 | 6.21 | 5.54 | 5.54 | 5.88 | 34800.0 | 5.88 |
2020-06-17 | 5.99 | 5.66 | 5.86 | 5.72 | 29900.0 | 5.72 |
2020-06-16 | 6.17 | 5.68 | 5.92 | 5.76 | 39700.0 | 5.76 |
2020-06-15 | 5.94 | 5.25 | 5.31 | 5.89 | 46200.0 | 5.89 |
2020-06-12 | 5.97 | 5.32 | 5.64 | 5.38 | 47900.0 | 5.38 |
2020-06-11 | 5.86 | 5.0 | 5.81 | 5.23 | 131200.0 | 5.23 |
2020-06-10 | 7.09 | 6.09 | 6.94 | 6.26 | 160700.0 | 6.26 |
2020-06-09 | 6.95 | 5.8 | 5.93 | 6.44 | 103800.0 | 6.44 |
2020-06-08 | 6.12 | 5.57 | 5.74 | 5.94 | 49400.0 | 5.94 |
2020-06-05 | 5.99 | 5.68 | 5.85 | 5.77 | 27600.0 | 5.77 |
2020-06-04 | 6.05 | 5.76 | 5.86 | 5.83 | 27500.0 | 5.83 |
2020-06-03 | 6.4 | 5.88 | 6.09 | 5.95 | 52000.0 | 5.95 |
2020-06-02 | 6.1 | 5.65 | 5.75 | 6.09 | 38800.0 | 6.09 |
2020-06-01 | 5.87 | 5.38 | 5.62 | 5.69 | 54000.0 | 5.69 |
2020-05-29 | 6.02 | 5.61 | 6.01 | 5.7 | 38900.0 | 5.7 |
2020-05-28 | 6.16 | 5.9 | 6.15 | 5.94 | 57800.0 | 5.94 |
2020-05-27 | 6.74 | 5.91 | 6.74 | 6.07 | 53100.0 | 6.07 |
2020-05-26 | 6.97 | 6.6 | 6.77 | 6.7 | 84400.0 | 6.7 |
2020-05-22 | 6.62 | 6.17 | 6.24 | 6.5 | 54800.0 | 6.5 |
2020-05-21 | 6.2 | 5.86 | 5.95 | 6.17 | 85400.0 | 6.17 |
2020-05-20 | 5.97 | 5.3 | 5.32 | 5.87 | 69400.0 | 5.87 |
2020-05-19 | 5.7 | 4.82 | 4.96 | 5.3 | 81300.0 | 5.3 |
2020-05-18 | 5.45 | 4.62 | 4.92 | 5.07 | 195500.0 | 5.07 |
2020-05-15 | 5.88 | 5.33 | 5.79 | 5.47 | 89600.0 | 5.47 |
2020-05-14 | 6.23 | 5.61 | 6.23 | 6.01 | 74200.0 | 6.01 |
2020-05-13 | 7.0 | 5.86 | 6.76 | 6.27 | 212200.0 | 6.27 |
2020-05-12 | 7.65 | 6.5 | 7.5 | 6.75 | 296600.0 | 6.75 |
2020-05-11 | 9.15 | 6.61 | 6.65 | 7.65 | 1239800.0 | 7.65 |
2020-05-08 | 6.47 | 5.19 | 5.26 | 6.29 | 372200.0 | 6.29 |
2020-05-07 | 5.39 | 4.92 | 5.07 | 5.04 | 84500.0 | 5.04 |
2020-05-06 | 5.14 | 4.85 | 4.96 | 5.08 | 38400.0 | 5.08 |
2020-05-05 | 5.14 | 4.88 | 5.11 | 4.97 | 31700.0 | 4.97 |
2020-05-04 | 5.25 | 4.8 | 5.25 | 5.03 | 76200.0 | 5.03 |
2020-05-01 | 5.43 | 5.02 | 5.03 | 5.25 | 125400.0 | 5.25 |
2020-04-30 | 5.61 | 4.83 | 5.07 | 5.0 | 187400.0 | 5.0 |
2020-04-29 | 5.3 | 4.55 | 4.84 | 4.9 | 153400.0 | 4.9 |
2020-04-28 | 4.8 | 3.96 | 4.26 | 4.65 | 106100.0 | 4.65 |
2020-04-27 | 4.66 | 4.16 | 4.25 | 4.23 | 49700.0 | 4.23 |
2020-04-24 | 4.49 | 3.96 | 3.96 | 4.28 | 74600.0 | 4.28 |
2020-04-23 | 4.21 | 3.85 | 3.88 | 4.01 | 48000.0 | 4.01 |
2020-04-22 | 4.08 | 3.73 | 3.73 | 3.82 | 45900.0 | 3.82 |
2020-04-21 | 4.06 | 3.66 | 3.83 | 3.89 | 41600.0 | 3.89 |
2020-04-20 | 4.1 | 3.85 | 3.93 | 3.86 | 23900.0 | 3.86 |
2020-04-17 | 4.09 | 3.66 | 3.72 | 3.96 | 70000.0 | 3.96 |
2020-04-16 | 4.43 | 3.44 | 4.43 | 3.65 | 65800.0 | 3.65 |
2020-04-15 | 4.3 | 3.8 | 4.25 | 4.18 | 54300.0 | 4.18 |
2020-04-14 | 4.37 | 3.71 | 3.71 | 4.31 | 98800.0 | 4.31 |
2020-04-13 | 3.9 | 3.66 | 3.83 | 3.74 | 39100.0 | 3.74 |
2020-04-09 | 4.0 | 3.61 | 3.7 | 3.84 | 82600.0 | 3.84 |
2020-04-08 | 3.67 | 3.3 | 3.33 | 3.64 | 47000.0 | 3.64 |
2020-04-07 | 3.59 | 3.15 | 3.27 | 3.31 | 86100.0 | 3.31 |
2020-04-06 | 3.4 | 3.1 | 3.1 | 3.25 | 128500.0 | 3.25 |
2020-04-03 | 3.24 | 3.06 | 3.24 | 3.11 | 70400.0 | 3.11 |
2020-04-02 | 3.59 | 3.15 | 3.48 | 3.28 | 100200.0 | 3.28 |
2020-04-01 | 3.7 | 3.42 | 3.53 | 3.53 | 55600.0 | 3.53 |
2020-03-31 | 4.16 | 3.4 | 4.15 | 3.7 | 122700.0 | 3.7 |
2020-03-30 | 4.88 | 4.05 | 4.39 | 4.15 | 190400.0 | 4.15 |
2020-03-27 | 4.87 | 3.1 | 3.22 | 3.99 | 294300.0 | 3.99 |
2020-03-26 | 4.3 | 3.79 | 4.19 | 3.84 | 56200.0 | 3.84 |
2020-03-25 | 4.34 | 3.78 | 4.27 | 3.98 | 51800.0 | 3.98 |
2020-03-24 | 4.27 | 3.71 | 3.71 | 4.07 | 58900.0 | 4.07 |
2020-03-23 | 3.77 | 3.05 | 3.05 | 3.58 | 25100.0 | 3.58 |
2020-03-20 | 4.48 | 3.42 | 4.48 | 3.86 | 87800.0 | 3.86 |
2020-03-19 | 4.21 | 3.25 | 3.78 | 3.89 | 71300.0 | 3.89 |
2020-03-18 | 3.78 | 3.26 | 3.5 | 3.5 | 38300.0 | 3.5 |
2020-03-17 | 4.48 | 3.36 | 4.2 | 3.67 | 71200.0 | 3.67 |
2020-03-16 | 4.45 | 3.15 | 3.15 | 3.92 | 128700.0 | 3.92 |
2020-03-13 | 4.34 | 2.94 | 4.02 | 3.29 | 162400.0 | 3.29 |
2020-03-12 | 5.46 | 3.5 | 4.66 | 3.85 | 285800.0 | 3.85 |
2020-03-11 | 7.7 | 4.76 | 4.87 | 5.88 | 1113900.0 | 5.88 |
2020-03-10 | 5.1 | 4.41 | 4.83 | 4.97 | 40300.0 | 4.97 |
2020-03-09 | 5.32 | 4.62 | 5.32 | 4.76 | 55200.0 | 4.76 |
2020-03-06 | 5.63 | 5.18 | 5.63 | 5.28 | 60300.0 | 5.28 |
2020-03-05 | 6.16 | 5.46 | 6.08 | 5.6 | 65500.0 | 5.6 |
2020-03-04 | 6.26 | 5.05 | 5.32 | 6.02 | 151300.0 | 6.02 |
2020-03-03 | 5.67 | 5.33 | 5.53 | 5.4 | 67000.0 | 5.4 |
2020-03-02 | 6.3 | 5.4 | 6.16 | 5.73 | 136900.0 | 5.73 |
2020-02-28 | 8.26 | 5.74 | 7.88 | 6.02 | 292000.0 | 6.02 |
2020-02-27 | 6.13 | 5.17 | 6.02 | 5.53 | 76800.0 | 5.53 |
2020-02-26 | 6.44 | 5.67 | 6.16 | 6.16 | 29700.0 | 6.16 |
2020-02-25 | 6.85 | 5.89 | 6.85 | 6.23 | 46900.0 | 6.23 |
2020-02-24 | 6.86 | 6.31 | 6.86 | 6.58 | 23100.0 | 6.58 |
2020-02-21 | 6.99 | 6.57 | 6.86 | 6.69 | 40100.0 | 6.69 |
2020-02-20 | 7.06 | 6.64 | 6.99 | 6.85 | 76500.0 | 6.85 |
2020-02-19 | 7.07 | 6.58 | 7.0 | 6.86 | 28200.0 | 6.86 |
2020-02-18 | 7.28 | 6.58 | 7.28 | 6.97 | 24600.0 | 6.97 |