名前 | AzurRx BioPharma Inc. Common Stock |
ティッカー | AZRX |
国 | United States |
上場年 | 2016.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.93 | 1.79 | 1.93 | 1.85 | 3821700.0 | 1.85 |
2021-02-12 | 1.81 | 1.67 | 1.75 | 1.81 | 2922200.0 | 1.81 |
2021-02-11 | 1.99 | 1.71 | 1.98 | 1.74 | 5178900.0 | 1.74 |
2021-02-10 | 2.03 | 1.75 | 2.01 | 1.89 | 7577300.0 | 1.89 |
2021-02-09 | 2.05 | 1.75 | 2.0 | 1.82 | 8688100.0 | 1.82 |
2021-02-08 | 1.7 | 1.51 | 1.55 | 1.69 | 5326700.0 | 1.69 |
2021-02-05 | 1.6 | 1.46 | 1.56 | 1.54 | 2788000.0 | 1.54 |
2021-02-04 | 1.63 | 1.52 | 1.59 | 1.53 | 3015600.0 | 1.53 |
2021-02-03 | 1.61 | 1.46 | 1.55 | 1.59 | 4137400.0 | 1.59 |
2021-02-02 | 1.77 | 1.38 | 1.44 | 1.59 | 16150000.0 | 1.59 |
2021-02-01 | 1.57 | 1.33 | 1.54 | 1.37 | 3951300.0 | 1.37 |
2021-01-29 | 1.7 | 1.42 | 1.57 | 1.46 | 4114700.0 | 1.46 |
2021-01-28 | 1.75 | 1.45 | 1.74 | 1.5 | 5215000.0 | 1.5 |
2021-01-27 | 1.85 | 1.63 | 1.78 | 1.64 | 9461200.0 | 1.64 |
2021-01-26 | 2.25 | 1.75 | 2.24 | 1.99 | 14440200.0 | 1.99 |
2021-01-25 | 2.5 | 1.95 | 2.19 | 2.17 | 33846000.0 | 2.17 |
2021-01-22 | 2.63 | 1.22 | 1.22 | 1.84 | 179230900.0 | 1.84 |
2021-01-21 | 1.52 | 0.94 | 1.0 | 1.24 | 73488100.0 | 1.24 |
2021-01-20 | 0.95 | 0.88 | 0.93 | 0.92 | 2672900.0 | 0.92 |
2021-01-19 | 0.95 | 0.86 | 0.88 | 0.91 | 3986700.0 | 0.91 |
2021-01-15 | 0.88 | 0.85 | 0.86 | 0.87 | 2036300.0 | 0.87 |
2021-01-14 | 0.93 | 0.84 | 0.92 | 0.89 | 3391200.0 | 0.89 |
2021-01-13 | 0.97 | 0.85 | 0.95 | 0.92 | 6049600.0 | 0.92 |
2021-01-12 | 1.24 | 0.91 | 1.12 | 0.91 | 22769700.0 | 0.91 |
2021-01-11 | 1.02 | 0.89 | 0.94 | 0.92 | 13684200.0 | 0.92 |
2021-01-08 | 0.89 | 0.82 | 0.86 | 0.82 | 3332700.0 | 0.82 |
2021-01-07 | 0.85 | 0.79 | 0.83 | 0.82 | 1216100.0 | 0.82 |
2021-01-06 | 0.84 | 0.8 | 0.83 | 0.83 | 2135300.0 | 0.83 |
2021-01-05 | 0.9 | 0.83 | 0.9 | 0.85 | 1968500.0 | 0.85 |
2021-01-04 | 0.97 | 0.84 | 0.9 | 0.9 | 6751600.0 | 0.9 |
2020-12-31 | 1.03 | 0.92 | 0.99 | 0.97 | 1894800.0 | 0.97 |
2020-12-30 | 1.11 | 0.78 | 0.79 | 1.04 | 3283800.0 | 1.04 |
2020-12-29 | 0.82 | 0.77 | 0.79 | 0.78 | 313200.0 | 0.78 |
2020-12-28 | 0.8 | 0.78 | 0.79 | 0.79 | 209700.0 | 0.79 |
2020-12-24 | 0.81 | 0.79 | 0.81 | 0.79 | 119200.0 | 0.79 |
2020-12-23 | 0.83 | 0.76 | 0.77 | 0.8 | 237000.0 | 0.8 |
2020-12-22 | 0.79 | 0.76 | 0.77 | 0.78 | 204700.0 | 0.78 |
2020-12-21 | 0.82 | 0.75 | 0.8 | 0.77 | 268000.0 | 0.77 |
2020-12-18 | 0.84 | 0.79 | 0.81 | 0.8 | 338100.0 | 0.8 |
2020-12-17 | 0.85 | 0.79 | 0.82 | 0.81 | 256900.0 | 0.81 |
2020-12-16 | 0.85 | 0.8 | 0.8 | 0.82 | 411400.0 | 0.82 |
2020-12-15 | 0.8 | 0.77 | 0.77 | 0.78 | 74100.0 | 0.78 |
2020-12-14 | 0.8 | 0.73 | 0.73 | 0.75 | 261900.0 | 0.75 |
2020-12-11 | 0.77 | 0.73 | 0.76 | 0.74 | 114800.0 | 0.74 |
2020-12-10 | 0.76 | 0.75 | 0.75 | 0.76 | 107500.0 | 0.76 |
2020-12-09 | 0.79 | 0.75 | 0.79 | 0.76 | 163500.0 | 0.76 |
2020-12-08 | 0.79 | 0.76 | 0.77 | 0.78 | 73000.0 | 0.78 |
2020-12-07 | 0.83 | 0.76 | 0.77 | 0.77 | 160500.0 | 0.77 |
2020-12-04 | 0.87 | 0.77 | 0.79 | 0.77 | 1025100.0 | 0.77 |
2020-12-03 | 0.79 | 0.76 | 0.79 | 0.79 | 133600.0 | 0.79 |
2020-12-02 | 0.8 | 0.77 | 0.79 | 0.78 | 59400.0 | 0.78 |
2020-12-01 | 0.81 | 0.79 | 0.79 | 0.79 | 72500.0 | 0.79 |
2020-11-30 | 0.82 | 0.77 | 0.81 | 0.79 | 291500.0 | 0.79 |
2020-11-27 | 0.8 | 0.75 | 0.78 | 0.77 | 73700.0 | 0.77 |
2020-11-25 | 0.8 | 0.78 | 0.8 | 0.78 | 82700.0 | 0.78 |
2020-11-24 | 0.79 | 0.76 | 0.78 | 0.78 | 100200.0 | 0.78 |
2020-11-23 | 0.81 | 0.74 | 0.77 | 0.78 | 269400.0 | 0.78 |
2020-11-20 | 0.82 | 0.77 | 0.78 | 0.77 | 125400.0 | 0.77 |
2020-11-19 | 0.8 | 0.73 | 0.73 | 0.78 | 165700.0 | 0.78 |
2020-11-18 | 0.74 | 0.69 | 0.72 | 0.73 | 226700.0 | 0.73 |
2020-11-17 | 0.74 | 0.67 | 0.74 | 0.7 | 211500.0 | 0.7 |
2020-11-16 | 0.73 | 0.69 | 0.72 | 0.7 | 301900.0 | 0.7 |
2020-11-13 | 0.74 | 0.72 | 0.73 | 0.73 | 92100.0 | 0.73 |
2020-11-12 | 0.74 | 0.71 | 0.71 | 0.72 | 87500.0 | 0.72 |
2020-11-11 | 0.74 | 0.7 | 0.7 | 0.73 | 58600.0 | 0.73 |
2020-11-10 | 0.75 | 0.7 | 0.75 | 0.71 | 143000.0 | 0.71 |
2020-11-09 | 0.74 | 0.69 | 0.72 | 0.73 | 168300.0 | 0.73 |
2020-11-06 | 0.74 | 0.7 | 0.7 | 0.72 | 39300.0 | 0.72 |
2020-11-05 | 0.74 | 0.7 | 0.72 | 0.73 | 99100.0 | 0.73 |
2020-11-04 | 0.72 | 0.69 | 0.69 | 0.71 | 16600.0 | 0.71 |
2020-11-03 | 0.72 | 0.68 | 0.71 | 0.7 | 80100.0 | 0.7 |
2020-11-02 | 0.74 | 0.7 | 0.73 | 0.72 | 138600.0 | 0.72 |
2020-10-30 | 0.77 | 0.71 | 0.75 | 0.73 | 132500.0 | 0.73 |
2020-10-29 | 0.8 | 0.7 | 0.77 | 0.74 | 360400.0 | 0.74 |
2020-10-28 | 0.8 | 0.75 | 0.78 | 0.78 | 125700.0 | 0.78 |
2020-10-27 | 0.79 | 0.76 | 0.76 | 0.79 | 61200.0 | 0.79 |
2020-10-26 | 0.8 | 0.76 | 0.8 | 0.78 | 26500.0 | 0.78 |
2020-10-23 | 0.8 | 0.78 | 0.8 | 0.8 | 25000.0 | 0.8 |
2020-10-22 | 0.82 | 0.79 | 0.82 | 0.79 | 100700.0 | 0.79 |
2020-10-21 | 0.84 | 0.79 | 0.8 | 0.82 | 308100.0 | 0.82 |
2020-10-20 | 0.8 | 0.76 | 0.77 | 0.8 | 146900.0 | 0.8 |
2020-10-19 | 0.78 | 0.76 | 0.77 | 0.78 | 82200.0 | 0.78 |
2020-10-16 | 0.79 | 0.76 | 0.79 | 0.77 | 74200.0 | 0.77 |
2020-10-15 | 0.81 | 0.76 | 0.78 | 0.79 | 113100.0 | 0.79 |
2020-10-14 | 0.81 | 0.77 | 0.78 | 0.78 | 346700.0 | 0.78 |
2020-10-13 | 0.79 | 0.76 | 0.77 | 0.78 | 85800.0 | 0.78 |
2020-10-12 | 0.79 | 0.76 | 0.78 | 0.76 | 83900.0 | 0.76 |
2020-10-09 | 0.81 | 0.77 | 0.79 | 0.77 | 133200.0 | 0.77 |
2020-10-08 | 0.8 | 0.75 | 0.75 | 0.78 | 192200.0 | 0.78 |
2020-10-07 | 0.75 | 0.73 | 0.75 | 0.75 | 62800.0 | 0.75 |
2020-10-06 | 0.76 | 0.73 | 0.73 | 0.75 | 84800.0 | 0.75 |
2020-10-05 | 0.74 | 0.7 | 0.71 | 0.73 | 88700.0 | 0.73 |
2020-10-02 | 0.74 | 0.7 | 0.7 | 0.72 | 65100.0 | 0.72 |
2020-10-01 | 0.74 | 0.7 | 0.73 | 0.7 | 149900.0 | 0.7 |
2020-09-30 | 0.76 | 0.7 | 0.72 | 0.71 | 124700.0 | 0.71 |
2020-09-29 | 0.81 | 0.72 | 0.81 | 0.72 | 172900.0 | 0.72 |
2020-09-28 | 0.75 | 0.72 | 0.75 | 0.74 | 88400.0 | 0.74 |
2020-09-25 | 0.76 | 0.65 | 0.74 | 0.72 | 195600.0 | 0.72 |
2020-09-24 | 0.76 | 0.72 | 0.75 | 0.74 | 120100.0 | 0.74 |
2020-09-23 | 0.77 | 0.73 | 0.77 | 0.75 | 88900.0 | 0.75 |
2020-09-22 | 0.79 | 0.73 | 0.76 | 0.76 | 53700.0 | 0.76 |
2020-09-21 | 0.8 | 0.73 | 0.76 | 0.76 | 172400.0 | 0.76 |
2020-09-18 | 0.83 | 0.71 | 0.72 | 0.81 | 578400.0 | 0.81 |
2020-09-17 | 0.85 | 0.81 | 0.81 | 0.82 | 224100.0 | 0.82 |
2020-09-16 | 0.8 | 0.74 | 0.79 | 0.8 | 69300.0 | 0.8 |
2020-09-15 | 0.78 | 0.72 | 0.74 | 0.77 | 174900.0 | 0.77 |
2020-09-14 | 0.75 | 0.7 | 0.7 | 0.72 | 91000.0 | 0.72 |
2020-09-11 | 0.78 | 0.71 | 0.74 | 0.72 | 103500.0 | 0.72 |
2020-09-10 | 0.81 | 0.74 | 0.81 | 0.74 | 267200.0 | 0.74 |
2020-09-09 | 0.79 | 0.73 | 0.74 | 0.75 | 150500.0 | 0.75 |
2020-09-08 | 0.8 | 0.72 | 0.8 | 0.73 | 553600.0 | 0.73 |
2020-09-04 | 0.82 | 0.78 | 0.81 | 0.8 | 166400.0 | 0.8 |
2020-09-03 | 0.82 | 0.8 | 0.82 | 0.8 | 77300.0 | 0.8 |
2020-09-02 | 0.85 | 0.81 | 0.81 | 0.81 | 48600.0 | 0.81 |
2020-09-01 | 0.84 | 0.79 | 0.79 | 0.81 | 98800.0 | 0.81 |
2020-08-31 | 0.87 | 0.8 | 0.86 | 0.82 | 97800.0 | 0.82 |
2020-08-28 | 0.89 | 0.78 | 0.78 | 0.84 | 372900.0 | 0.84 |
2020-08-27 | 0.8 | 0.77 | 0.77 | 0.78 | 186800.0 | 0.78 |
2020-08-26 | 0.83 | 0.76 | 0.81 | 0.77 | 452300.0 | 0.77 |
2020-08-25 | 0.82 | 0.8 | 0.81 | 0.82 | 156200.0 | 0.82 |
2020-08-24 | 0.88 | 0.77 | 0.88 | 0.81 | 407200.0 | 0.81 |
2020-08-21 | 0.89 | 0.85 | 0.89 | 0.86 | 198800.0 | 0.86 |
2020-08-20 | 0.89 | 0.85 | 0.89 | 0.86 | 193800.0 | 0.86 |
2020-08-19 | 0.91 | 0.87 | 0.87 | 0.88 | 199000.0 | 0.88 |
2020-08-18 | 0.98 | 0.86 | 0.98 | 0.89 | 392200.0 | 0.89 |
2020-08-17 | 0.98 | 0.91 | 0.95 | 0.94 | 322000.0 | 0.94 |
2020-08-14 | 1.0 | 0.93 | 0.99 | 0.93 | 409400.0 | 0.93 |
2020-08-13 | 1.07 | 0.96 | 1.04 | 0.99 | 963400.0 | 0.99 |
2020-08-12 | 1.3 | 0.91 | 1.08 | 1.13 | 5271000.0 | 1.13 |
2020-08-11 | 1.05 | 0.95 | 1.05 | 1.03 | 3419500.0 | 1.03 |
2020-08-10 | 1.04 | 0.91 | 1.0 | 0.95 | 1820500.0 | 0.95 |
2020-08-07 | 1.19 | 1.1 | 1.11 | 1.17 | 385700.0 | 1.17 |
2020-08-06 | 1.11 | 1.05 | 1.06 | 1.09 | 171900.0 | 1.09 |
2020-08-05 | 1.1 | 1.02 | 1.02 | 1.08 | 154700.0 | 1.08 |
2020-08-04 | 1.06 | 1.0 | 1.0 | 1.03 | 117900.0 | 1.03 |
2020-08-03 | 1.05 | 0.98 | 1.02 | 1.01 | 113500.0 | 1.01 |
2020-07-31 | 1.02 | 0.95 | 0.99 | 0.97 | 171700.0 | 0.97 |
2020-07-30 | 1.0 | 0.96 | 0.99 | 0.98 | 89000.0 | 0.98 |
2020-07-29 | 1.04 | 0.95 | 0.98 | 0.97 | 189800.0 | 0.97 |
2020-07-28 | 1.05 | 0.92 | 1.04 | 0.98 | 691300.0 | 0.98 |
2020-07-27 | 1.19 | 1.09 | 1.14 | 1.11 | 289700.0 | 1.11 |
2020-07-24 | 1.2 | 1.1 | 1.2 | 1.16 | 175200.0 | 1.16 |
2020-07-23 | 1.24 | 1.15 | 1.16 | 1.15 | 338300.0 | 1.15 |
2020-07-22 | 1.3 | 1.05 | 1.08 | 1.15 | 1295100.0 | 1.15 |
2020-07-21 | 1.06 | 0.93 | 1.0 | 1.05 | 435300.0 | 1.05 |
2020-07-20 | 1.07 | 0.9 | 0.99 | 0.97 | 545000.0 | 0.97 |
2020-07-17 | 0.93 | 0.85 | 0.86 | 0.93 | 237100.0 | 0.93 |
2020-07-16 | 0.86 | 0.82 | 0.82 | 0.85 | 77400.0 | 0.85 |
2020-07-15 | 0.84 | 0.8 | 0.81 | 0.83 | 40800.0 | 0.83 |
2020-07-14 | 0.86 | 0.81 | 0.85 | 0.82 | 66600.0 | 0.82 |
2020-07-13 | 0.87 | 0.82 | 0.86 | 0.84 | 87900.0 | 0.84 |
2020-07-10 | 0.87 | 0.82 | 0.84 | 0.85 | 56000.0 | 0.85 |
2020-07-09 | 0.9 | 0.82 | 0.85 | 0.83 | 82500.0 | 0.83 |
2020-07-08 | 0.91 | 0.83 | 0.83 | 0.83 | 76200.0 | 0.83 |
2020-07-07 | 0.87 | 0.81 | 0.82 | 0.85 | 73000.0 | 0.85 |
2020-07-06 | 0.89 | 0.78 | 0.88 | 0.83 | 282100.0 | 0.83 |
2020-07-02 | 0.91 | 0.87 | 0.9 | 0.9 | 212700.0 | 0.9 |
2020-07-01 | 0.92 | 0.89 | 0.91 | 0.9 | 99200.0 | 0.9 |
2020-06-30 | 0.92 | 0.88 | 0.91 | 0.91 | 132600.0 | 0.91 |
2020-06-29 | 0.94 | 0.9 | 0.91 | 0.9 | 152400.0 | 0.9 |
2020-06-26 | 0.94 | 0.9 | 0.93 | 0.9 | 137300.0 | 0.9 |
2020-06-25 | 0.96 | 0.92 | 0.94 | 0.93 | 166700.0 | 0.93 |
2020-06-24 | 0.94 | 0.88 | 0.89 | 0.92 | 193300.0 | 0.92 |
2020-06-23 | 0.94 | 0.88 | 0.9 | 0.89 | 133300.0 | 0.89 |
2020-06-22 | 0.96 | 0.87 | 0.93 | 0.9 | 124400.0 | 0.9 |
2020-06-19 | 1.01 | 0.92 | 0.93 | 0.92 | 231100.0 | 0.92 |
2020-06-18 | 0.98 | 0.92 | 0.95 | 0.92 | 76900.0 | 0.92 |
2020-06-17 | 0.99 | 0.91 | 0.96 | 0.95 | 77000.0 | 0.95 |
2020-06-16 | 0.99 | 0.94 | 0.99 | 0.97 | 73900.0 | 0.97 |
2020-06-15 | 0.96 | 0.9 | 0.9 | 0.94 | 179800.0 | 0.94 |
2020-06-12 | 0.98 | 0.9 | 0.92 | 0.93 | 146000.0 | 0.93 |
2020-06-11 | 0.99 | 0.9 | 0.94 | 0.94 | 229400.0 | 0.94 |
2020-06-10 | 1.07 | 0.92 | 1.07 | 0.99 | 239400.0 | 0.99 |
2020-06-09 | 1.19 | 0.87 | 0.95 | 1.02 | 1010900.0 | 1.02 |
2020-06-08 | 0.99 | 0.9 | 0.94 | 0.96 | 529600.0 | 0.96 |
2020-06-05 | 1.0 | 0.88 | 0.94 | 0.91 | 274900.0 | 0.91 |
2020-06-04 | 0.96 | 0.86 | 0.91 | 0.94 | 275900.0 | 0.94 |
2020-06-03 | 0.92 | 0.82 | 0.84 | 0.91 | 351600.0 | 0.91 |
2020-06-02 | 0.86 | 0.8 | 0.81 | 0.85 | 141500.0 | 0.85 |
2020-06-01 | 0.81 | 0.77 | 0.8 | 0.8 | 327100.0 | 0.8 |
2020-05-29 | 0.86 | 0.77 | 0.86 | 0.8 | 276500.0 | 0.8 |
2020-05-28 | 0.85 | 0.8 | 0.82 | 0.82 | 130300.0 | 0.82 |
2020-05-27 | 0.86 | 0.78 | 0.86 | 0.82 | 204100.0 | 0.82 |
2020-05-26 | 0.93 | 0.83 | 0.9 | 0.85 | 222700.0 | 0.85 |
2020-05-22 | 0.95 | 0.85 | 0.92 | 0.9 | 253100.0 | 0.9 |
2020-05-21 | 0.94 | 0.89 | 0.89 | 0.91 | 129200.0 | 0.91 |
2020-05-20 | 1.07 | 0.89 | 0.95 | 0.91 | 455100.0 | 0.91 |
2020-05-19 | 0.94 | 0.88 | 0.91 | 0.92 | 139300.0 | 0.92 |
2020-05-18 | 0.95 | 0.82 | 0.86 | 0.92 | 388000.0 | 0.92 |
2020-05-15 | 0.9 | 0.76 | 0.78 | 0.82 | 160600.0 | 0.82 |
2020-05-14 | 0.88 | 0.76 | 0.87 | 0.81 | 264200.0 | 0.81 |
2020-05-13 | 0.94 | 0.82 | 0.92 | 0.89 | 356000.0 | 0.89 |
2020-05-12 | 0.98 | 0.81 | 0.81 | 0.91 | 832900.0 | 0.91 |
2020-05-11 | 0.82 | 0.73 | 0.73 | 0.81 | 324800.0 | 0.81 |
2020-05-08 | 0.8 | 0.73 | 0.8 | 0.73 | 255600.0 | 0.73 |
2020-05-07 | 0.84 | 0.73 | 0.78 | 0.76 | 315200.0 | 0.76 |
2020-05-06 | 0.81 | 0.7 | 0.71 | 0.74 | 539600.0 | 0.74 |
2020-05-05 | 0.72 | 0.63 | 0.68 | 0.68 | 399700.0 | 0.68 |
2020-05-04 | 0.66 | 0.61 | 0.61 | 0.66 | 191900.0 | 0.66 |
2020-05-01 | 0.65 | 0.6 | 0.63 | 0.61 | 375300.0 | 0.61 |
2020-04-30 | 0.66 | 0.61 | 0.64 | 0.63 | 478000.0 | 0.63 |
2020-04-29 | 0.68 | 0.6 | 0.68 | 0.61 | 804600.0 | 0.61 |
2020-04-28 | 0.62 | 0.58 | 0.62 | 0.59 | 168900.0 | 0.59 |
2020-04-27 | 0.61 | 0.58 | 0.59 | 0.59 | 247800.0 | 0.59 |
2020-04-24 | 0.62 | 0.58 | 0.6 | 0.58 | 327600.0 | 0.58 |
2020-04-23 | 0.62 | 0.58 | 0.6 | 0.59 | 213400.0 | 0.59 |
2020-04-22 | 0.68 | 0.57 | 0.65 | 0.58 | 407700.0 | 0.58 |
2020-04-21 | 0.68 | 0.58 | 0.66 | 0.6 | 318000.0 | 0.6 |
2020-04-20 | 0.77 | 0.61 | 0.68 | 0.65 | 198400.0 | 0.65 |
2020-04-17 | 0.7 | 0.61 | 0.63 | 0.66 | 240600.0 | 0.66 |
2020-04-16 | 0.85 | 0.56 | 0.6 | 0.68 | 1433000.0 | 0.68 |
2020-04-15 | 0.65 | 0.57 | 0.62 | 0.58 | 370200.0 | 0.58 |
2020-04-14 | 0.69 | 0.61 | 0.68 | 0.62 | 264500.0 | 0.62 |
2020-04-13 | 0.68 | 0.61 | 0.63 | 0.64 | 394700.0 | 0.64 |
2020-04-09 | 0.65 | 0.58 | 0.59 | 0.61 | 419800.0 | 0.61 |
2020-04-08 | 0.57 | 0.55 | 0.56 | 0.56 | 91500.0 | 0.56 |
2020-04-07 | 0.63 | 0.56 | 0.59 | 0.57 | 104800.0 | 0.57 |
2020-04-06 | 0.59 | 0.56 | 0.56 | 0.58 | 124700.0 | 0.58 |
2020-04-03 | 0.59 | 0.52 | 0.52 | 0.55 | 63500.0 | 0.55 |
2020-04-02 | 0.58 | 0.51 | 0.54 | 0.54 | 172800.0 | 0.54 |
2020-04-01 | 0.75 | 0.54 | 0.58 | 0.57 | 857200.0 | 0.57 |
2020-03-31 | 0.64 | 0.58 | 0.6 | 0.58 | 90400.0 | 0.58 |
2020-03-30 | 0.61 | 0.56 | 0.57 | 0.57 | 61900.0 | 0.57 |
2020-03-27 | 0.62 | 0.55 | 0.55 | 0.57 | 99700.0 | 0.57 |
2020-03-26 | 0.6 | 0.55 | 0.58 | 0.56 | 170800.0 | 0.56 |
2020-03-25 | 0.62 | 0.53 | 0.61 | 0.57 | 295800.0 | 0.57 |
2020-03-24 | 0.64 | 0.55 | 0.58 | 0.59 | 328900.0 | 0.59 |
2020-03-23 | 0.64 | 0.52 | 0.62 | 0.6 | 82600.0 | 0.6 |
2020-03-20 | 0.65 | 0.6 | 0.63 | 0.63 | 169100.0 | 0.63 |
2020-03-19 | 0.66 | 0.6 | 0.62 | 0.6 | 145300.0 | 0.6 |
2020-03-18 | 0.59 | 0.52 | 0.58 | 0.57 | 139700.0 | 0.57 |
2020-03-17 | 0.58 | 0.5 | 0.52 | 0.57 | 210200.0 | 0.57 |
2020-03-16 | 0.55 | 0.46 | 0.49 | 0.5 | 244000.0 | 0.5 |
2020-03-13 | 0.59 | 0.5 | 0.59 | 0.55 | 170600.0 | 0.55 |
2020-03-12 | 0.6 | 0.37 | 0.45 | 0.51 | 359300.0 | 0.51 |
2020-03-11 | 0.7 | 0.6 | 0.69 | 0.62 | 183300.0 | 0.62 |
2020-03-10 | 0.73 | 0.67 | 0.73 | 0.69 | 98600.0 | 0.69 |
2020-03-09 | 0.75 | 0.63 | 0.75 | 0.71 | 186000.0 | 0.71 |
2020-03-06 | 0.81 | 0.77 | 0.81 | 0.78 | 132500.0 | 0.78 |
2020-03-05 | 0.86 | 0.77 | 0.86 | 0.81 | 129700.0 | 0.81 |
2020-03-04 | 0.89 | 0.82 | 0.82 | 0.86 | 274000.0 | 0.86 |
2020-03-03 | 0.85 | 0.79 | 0.8 | 0.81 | 94700.0 | 0.81 |
2020-03-02 | 0.85 | 0.77 | 0.83 | 0.78 | 124400.0 | 0.78 |
2020-02-28 | 0.85 | 0.75 | 0.75 | 0.82 | 161700.0 | 0.82 |
2020-02-27 | 0.85 | 0.71 | 0.81 | 0.75 | 349300.0 | 0.75 |
2020-02-26 | 0.86 | 0.8 | 0.84 | 0.81 | 150700.0 | 0.81 |
2020-02-25 | 0.87 | 0.82 | 0.84 | 0.84 | 135800.0 | 0.84 |
2020-02-24 | 0.91 | 0.79 | 0.91 | 0.82 | 390900.0 | 0.82 |
2020-02-21 | 0.97 | 0.9 | 0.97 | 0.91 | 184800.0 | 0.91 |
2020-02-20 | 1.0 | 0.91 | 1.0 | 0.94 | 211900.0 | 0.94 |
2020-02-19 | 1.01 | 0.95 | 1.0 | 0.97 | 132900.0 | 0.97 |
2020-02-18 | 0.98 | 0.93 | 0.97 | 0.97 | 264600.0 | 0.97 |