名前 | Catabasis Pharmaceuticals Inc. Common Stock |
ティッカー | CATB |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.58 | 3.41 | 3.56 | 3.5 | 1254600.0 | 3.5 |
2021-02-12 | 3.57 | 3.36 | 3.49 | 3.52 | 1073600.0 | 3.52 |
2021-02-11 | 3.78 | 3.44 | 3.58 | 3.5 | 2944900.0 | 3.5 |
2021-02-10 | 3.8 | 3.32 | 3.57 | 3.53 | 3629100.0 | 3.53 |
2021-02-09 | 3.89 | 3.42 | 3.67 | 3.54 | 3498700.0 | 3.54 |
2021-02-08 | 3.59 | 3.3 | 3.31 | 3.5 | 3693900.0 | 3.5 |
2021-02-05 | 3.48 | 3.27 | 3.43 | 3.3 | 2067200.0 | 3.3 |
2021-02-04 | 3.51 | 3.24 | 3.31 | 3.46 | 2424800.0 | 3.46 |
2021-02-03 | 3.48 | 3.25 | 3.36 | 3.28 | 2489500.0 | 3.28 |
2021-02-02 | 3.69 | 3.23 | 3.64 | 3.27 | 4422800.0 | 3.27 |
2021-02-01 | 4.05 | 3.33 | 4.01 | 3.64 | 9738500.0 | 3.64 |
2021-01-29 | 7.97 | 3.12 | 3.6 | 4.15 | 287175000.0 | 4.15 |
2021-01-28 | 2.55 | 2.35 | 2.51 | 2.43 | 902000.0 | 2.43 |
2021-01-27 | 2.65 | 2.45 | 2.58 | 2.51 | 1100400.0 | 2.51 |
2021-01-26 | 2.82 | 2.62 | 2.78 | 2.65 | 845400.0 | 2.65 |
2021-01-25 | 2.84 | 2.61 | 2.75 | 2.75 | 906700.0 | 2.75 |
2021-01-22 | 2.75 | 2.65 | 2.7 | 2.73 | 626600.0 | 2.73 |
2021-01-21 | 2.83 | 2.57 | 2.64 | 2.74 | 1161100.0 | 2.74 |
2021-01-20 | 2.68 | 2.52 | 2.65 | 2.59 | 514900.0 | 2.59 |
2021-01-19 | 2.68 | 2.53 | 2.63 | 2.66 | 478800.0 | 2.66 |
2021-01-15 | 2.73 | 2.47 | 2.71 | 2.61 | 884100.0 | 2.61 |
2021-01-14 | 2.78 | 2.39 | 2.39 | 2.71 | 2092900.0 | 2.71 |
2021-01-13 | 2.5 | 2.34 | 2.47 | 2.36 | 593700.0 | 2.36 |
2021-01-12 | 2.55 | 2.41 | 2.53 | 2.42 | 605300.0 | 2.42 |
2021-01-11 | 2.53 | 2.34 | 2.38 | 2.5 | 903600.0 | 2.5 |
2021-01-08 | 2.43 | 2.34 | 2.43 | 2.36 | 685000.0 | 2.36 |
2021-01-07 | 2.45 | 2.3 | 2.31 | 2.44 | 792600.0 | 2.44 |
2021-01-06 | 2.43 | 2.24 | 2.27 | 2.29 | 976300.0 | 2.29 |
2021-01-05 | 2.35 | 2.24 | 2.27 | 2.27 | 874500.0 | 2.27 |
2021-01-04 | 2.29 | 2.12 | 2.15 | 2.25 | 1388600.0 | 2.25 |
2020-12-31 | 2.2 | 2.07 | 2.2 | 2.14 | 1007300.0 | 2.14 |
2020-12-30 | 2.29 | 2.11 | 2.11 | 2.23 | 870500.0 | 2.23 |
2020-12-29 | 2.19 | 2.01 | 2.13 | 2.14 | 1486100.0 | 2.14 |
2020-12-28 | 2.32 | 2.12 | 2.25 | 2.13 | 1532400.0 | 2.13 |
2020-12-24 | 2.44 | 2.15 | 2.36 | 2.25 | 1321000.0 | 2.25 |
2020-12-23 | 2.45 | 2.09 | 2.12 | 2.38 | 2332300.0 | 2.38 |
2020-12-22 | 2.21 | 2.08 | 2.19 | 2.12 | 935400.0 | 2.12 |
2020-12-21 | 2.24 | 2.04 | 2.1 | 2.18 | 1180500.0 | 2.18 |
2020-12-18 | 2.35 | 2.12 | 2.12 | 2.16 | 2977600.0 | 2.16 |
2020-12-17 | 2.19 | 2.07 | 2.11 | 2.11 | 1160500.0 | 2.11 |
2020-12-16 | 2.15 | 2.02 | 2.12 | 2.08 | 965400.0 | 2.08 |
2020-12-15 | 2.22 | 2.03 | 2.06 | 2.13 | 1509500.0 | 2.13 |
2020-12-14 | 2.19 | 2.01 | 2.13 | 2.05 | 1636900.0 | 2.05 |
2020-12-11 | 2.27 | 1.89 | 1.94 | 2.21 | 6769900.0 | 2.21 |
2020-12-10 | 2.0 | 1.81 | 1.85 | 1.93 | 1863500.0 | 1.93 |
2020-12-09 | 2.02 | 1.85 | 1.94 | 1.89 | 2291400.0 | 1.89 |
2020-12-08 | 1.97 | 1.82 | 1.86 | 1.95 | 2024500.0 | 1.95 |
2020-12-07 | 1.93 | 1.75 | 1.88 | 1.9 | 3064300.0 | 1.9 |
2020-12-04 | 2.06 | 1.89 | 1.9 | 1.92 | 3736000.0 | 1.92 |
2020-12-03 | 2.16 | 1.85 | 2.16 | 1.93 | 13933000.0 | 1.93 |
2020-12-02 | 3.25 | 1.76 | 1.84 | 2.09 | 198257700.0 | 2.09 |
2020-12-01 | 1.75 | 1.61 | 1.69 | 1.63 | 2343200.0 | 1.63 |
2020-11-30 | 1.68 | 1.54 | 1.6 | 1.65 | 1887800.0 | 1.65 |
2020-11-27 | 1.63 | 1.51 | 1.51 | 1.59 | 1444000.0 | 1.59 |
2020-11-25 | 1.58 | 1.45 | 1.48 | 1.5 | 1468100.0 | 1.5 |
2020-11-24 | 1.5 | 1.41 | 1.45 | 1.46 | 1748400.0 | 1.46 |
2020-11-23 | 1.46 | 1.35 | 1.36 | 1.45 | 2257900.0 | 1.45 |
2020-11-20 | 1.39 | 1.34 | 1.36 | 1.36 | 1235500.0 | 1.36 |
2020-11-19 | 1.38 | 1.32 | 1.38 | 1.38 | 1401100.0 | 1.38 |
2020-11-18 | 1.42 | 1.35 | 1.42 | 1.36 | 1191600.0 | 1.36 |
2020-11-17 | 1.41 | 1.36 | 1.4 | 1.41 | 1186500.0 | 1.41 |
2020-11-16 | 1.44 | 1.35 | 1.43 | 1.38 | 1206800.0 | 1.38 |
2020-11-13 | 1.45 | 1.38 | 1.41 | 1.41 | 1049000.0 | 1.41 |
2020-11-12 | 1.49 | 1.38 | 1.43 | 1.4 | 1505600.0 | 1.4 |
2020-11-11 | 1.44 | 1.36 | 1.4 | 1.43 | 1853800.0 | 1.43 |
2020-11-10 | 1.42 | 1.34 | 1.37 | 1.39 | 1830000.0 | 1.39 |
2020-11-09 | 1.42 | 1.3 | 1.32 | 1.36 | 2679500.0 | 1.36 |
2020-11-06 | 1.38 | 1.3 | 1.37 | 1.32 | 1517800.0 | 1.32 |
2020-11-05 | 1.38 | 1.29 | 1.33 | 1.38 | 2730400.0 | 1.38 |
2020-11-04 | 1.38 | 1.27 | 1.32 | 1.33 | 1503900.0 | 1.33 |
2020-11-03 | 1.43 | 1.31 | 1.36 | 1.34 | 2151400.0 | 1.34 |
2020-11-02 | 1.38 | 1.25 | 1.25 | 1.36 | 2664400.0 | 1.36 |
2020-10-30 | 1.38 | 1.26 | 1.37 | 1.34 | 3182500.0 | 1.34 |
2020-10-29 | 1.45 | 1.35 | 1.44 | 1.39 | 3278600.0 | 1.39 |
2020-10-28 | 1.52 | 1.36 | 1.41 | 1.43 | 5792500.0 | 1.43 |
2020-10-27 | 1.88 | 1.52 | 1.8 | 1.56 | 20667400.0 | 1.56 |
2020-10-26 | 5.84 | 5.28 | 5.66 | 5.36 | 2029200.0 | 5.36 |
2020-10-23 | 6.01 | 5.79 | 5.99 | 5.82 | 148600.0 | 5.82 |
2020-10-22 | 5.99 | 5.4 | 5.4 | 5.9 | 307200.0 | 5.9 |
2020-10-21 | 5.86 | 5.27 | 5.86 | 5.41 | 312300.0 | 5.41 |
2020-10-20 | 6.11 | 5.71 | 6.06 | 5.86 | 303900.0 | 5.86 |
2020-10-19 | 6.23 | 5.96 | 6.2 | 6.04 | 286600.0 | 6.04 |
2020-10-16 | 6.34 | 6.18 | 6.25 | 6.26 | 253200.0 | 6.26 |
2020-10-15 | 6.28 | 6.03 | 6.09 | 6.22 | 257200.0 | 6.22 |
2020-10-14 | 6.46 | 6.16 | 6.43 | 6.27 | 193900.0 | 6.27 |
2020-10-13 | 6.42 | 6.11 | 6.15 | 6.38 | 252400.0 | 6.38 |
2020-10-12 | 6.39 | 6.12 | 6.25 | 6.22 | 283800.0 | 6.22 |
2020-10-09 | 6.59 | 6.23 | 6.54 | 6.28 | 155400.0 | 6.28 |
2020-10-08 | 6.85 | 6.37 | 6.72 | 6.54 | 165100.0 | 6.54 |
2020-10-07 | 6.73 | 6.48 | 6.62 | 6.63 | 194900.0 | 6.63 |
2020-10-06 | 6.75 | 6.44 | 6.58 | 6.51 | 272900.0 | 6.51 |
2020-10-05 | 6.55 | 6.11 | 6.14 | 6.44 | 221100.0 | 6.44 |
2020-10-02 | 6.3 | 6.02 | 6.24 | 6.13 | 318600.0 | 6.13 |
2020-10-01 | 6.87 | 6.2 | 6.7 | 6.3 | 721900.0 | 6.3 |
2020-09-30 | 6.29 | 6.06 | 6.13 | 6.19 | 124900.0 | 6.19 |
2020-09-29 | 6.34 | 6.05 | 6.2 | 6.11 | 191700.0 | 6.11 |
2020-09-28 | 6.49 | 6.06 | 6.45 | 6.24 | 216000.0 | 6.24 |
2020-09-25 | 6.34 | 6.0 | 6.0 | 6.29 | 83100.0 | 6.29 |
2020-09-24 | 6.2 | 5.94 | 6.17 | 6.01 | 262900.0 | 6.01 |
2020-09-23 | 6.55 | 6.2 | 6.55 | 6.25 | 200300.0 | 6.25 |
2020-09-22 | 6.7 | 6.33 | 6.7 | 6.52 | 193400.0 | 6.52 |
2020-09-21 | 6.83 | 6.6 | 6.78 | 6.68 | 229100.0 | 6.68 |
2020-09-18 | 7.09 | 6.82 | 7.0 | 7.0 | 311300.0 | 7.0 |
2020-09-17 | 6.95 | 6.63 | 6.74 | 6.94 | 129500.0 | 6.94 |
2020-09-16 | 6.89 | 6.58 | 6.67 | 6.77 | 156900.0 | 6.77 |
2020-09-15 | 7.1 | 6.53 | 6.94 | 6.53 | 243400.0 | 6.53 |
2020-09-14 | 7.12 | 6.52 | 6.54 | 6.91 | 326700.0 | 6.91 |
2020-09-11 | 6.88 | 6.41 | 6.82 | 6.49 | 210400.0 | 6.49 |
2020-09-10 | 6.98 | 6.56 | 6.65 | 6.72 | 232700.0 | 6.72 |
2020-09-09 | 6.8 | 6.41 | 6.6 | 6.66 | 278400.0 | 6.66 |
2020-09-08 | 6.69 | 5.9 | 6.02 | 6.52 | 390700.0 | 6.52 |
2020-09-04 | 6.2 | 5.55 | 6.15 | 5.96 | 471200.0 | 5.96 |
2020-09-03 | 6.38 | 6.03 | 6.31 | 6.08 | 209100.0 | 6.08 |
2020-09-02 | 6.42 | 6.15 | 6.32 | 6.36 | 307100.0 | 6.36 |
2020-09-01 | 6.66 | 6.23 | 6.6 | 6.3 | 375200.0 | 6.3 |
2020-08-31 | 6.98 | 6.6 | 6.87 | 6.6 | 325000.0 | 6.6 |
2020-08-28 | 7.05 | 6.7 | 6.8 | 6.84 | 391400.0 | 6.84 |
2020-08-27 | 7.23 | 6.65 | 7.11 | 6.72 | 477400.0 | 6.72 |
2020-08-26 | 7.77 | 7.07 | 7.66 | 7.16 | 523200.0 | 7.16 |
2020-08-25 | 8.35 | 7.32 | 8.34 | 7.65 | 882400.0 | 7.65 |
2020-08-24 | 8.59 | 8.05 | 8.44 | 8.2 | 1884300.0 | 8.2 |
2020-08-21 | 7.94 | 6.65 | 6.71 | 7.55 | 1908200.0 | 7.55 |
2020-08-20 | 6.83 | 6.56 | 6.75 | 6.73 | 163500.0 | 6.73 |
2020-08-19 | 7.27 | 6.73 | 7.27 | 6.73 | 477800.0 | 6.73 |
2020-08-18 | 7.39 | 7.02 | 7.2 | 7.2 | 266500.0 | 7.2 |
2020-08-17 | 7.16 | 6.72 | 6.85 | 7.11 | 366700.0 | 7.11 |
2020-08-14 | 6.93 | 6.61 | 6.81 | 6.85 | 235800.0 | 6.85 |
2020-08-13 | 6.91 | 6.7 | 6.77 | 6.82 | 217300.0 | 6.82 |
2020-08-12 | 6.82 | 6.54 | 6.65 | 6.75 | 133500.0 | 6.75 |
2020-08-11 | 6.99 | 6.6 | 6.86 | 6.61 | 247500.0 | 6.61 |
2020-08-10 | 6.89 | 6.57 | 6.64 | 6.64 | 131300.0 | 6.64 |
2020-08-07 | 6.67 | 6.25 | 6.46 | 6.51 | 101800.0 | 6.51 |
2020-08-06 | 6.61 | 6.38 | 6.61 | 6.45 | 100500.0 | 6.45 |
2020-08-05 | 6.73 | 6.41 | 6.55 | 6.58 | 149000.0 | 6.58 |
2020-08-04 | 6.44 | 6.03 | 6.19 | 6.44 | 146400.0 | 6.44 |
2020-08-03 | 6.13 | 5.68 | 5.79 | 6.1 | 154000.0 | 6.1 |
2020-07-31 | 5.93 | 5.63 | 5.85 | 5.78 | 147200.0 | 5.78 |
2020-07-30 | 6.02 | 5.62 | 5.98 | 5.9 | 140800.0 | 5.9 |
2020-07-29 | 6.54 | 5.96 | 6.54 | 5.98 | 278400.0 | 5.98 |
2020-07-28 | 6.7 | 6.47 | 6.68 | 6.55 | 138700.0 | 6.55 |
2020-07-27 | 6.85 | 6.53 | 6.67 | 6.66 | 173400.0 | 6.66 |
2020-07-24 | 6.8 | 6.55 | 6.8 | 6.6 | 77000.0 | 6.6 |
2020-07-23 | 7.17 | 6.72 | 6.75 | 6.82 | 152900.0 | 6.82 |
2020-07-22 | 6.85 | 6.5 | 6.59 | 6.69 | 175300.0 | 6.69 |
2020-07-21 | 6.78 | 6.5 | 6.7 | 6.59 | 212100.0 | 6.59 |
2020-07-20 | 6.81 | 6.53 | 6.6 | 6.61 | 114400.0 | 6.61 |
2020-07-17 | 6.72 | 6.51 | 6.52 | 6.57 | 113800.0 | 6.57 |
2020-07-16 | 6.61 | 6.42 | 6.61 | 6.51 | 73000.0 | 6.51 |
2020-07-15 | 6.79 | 6.42 | 6.64 | 6.65 | 116900.0 | 6.65 |
2020-07-14 | 6.53 | 6.2 | 6.32 | 6.53 | 171000.0 | 6.53 |
2020-07-13 | 6.58 | 6.31 | 6.47 | 6.33 | 105200.0 | 6.33 |
2020-07-10 | 6.51 | 6.32 | 6.45 | 6.44 | 78100.0 | 6.44 |
2020-07-09 | 6.72 | 6.31 | 6.67 | 6.49 | 153400.0 | 6.49 |
2020-07-08 | 6.89 | 6.52 | 6.83 | 6.68 | 99800.0 | 6.68 |
2020-07-07 | 6.93 | 6.54 | 6.6 | 6.76 | 142600.0 | 6.76 |
2020-07-06 | 6.84 | 6.39 | 6.8 | 6.67 | 252000.0 | 6.67 |
2020-07-02 | 6.84 | 6.42 | 6.5 | 6.71 | 180700.0 | 6.71 |
2020-07-01 | 6.53 | 6.27 | 6.42 | 6.41 | 155500.0 | 6.41 |
2020-06-30 | 7.08 | 6.33 | 7.0 | 6.43 | 384400.0 | 6.43 |
2020-06-29 | 7.45 | 6.8 | 7.32 | 6.99 | 389400.0 | 6.99 |
2020-06-26 | 7.51 | 6.72 | 7.51 | 7.05 | 2738600.0 | 7.05 |
2020-06-25 | 7.73 | 7.28 | 7.39 | 7.45 | 325900.0 | 7.45 |
2020-06-24 | 7.51 | 7.15 | 7.39 | 7.37 | 213400.0 | 7.37 |
2020-06-23 | 7.65 | 7.33 | 7.5 | 7.39 | 326800.0 | 7.39 |
2020-06-22 | 7.52 | 7.21 | 7.49 | 7.25 | 319500.0 | 7.25 |
2020-06-19 | 7.25 | 6.98 | 7.09 | 7.13 | 202500.0 | 7.13 |
2020-06-18 | 7.25 | 6.8 | 6.95 | 6.94 | 185800.0 | 6.94 |
2020-06-17 | 7.32 | 6.71 | 6.84 | 7.02 | 211900.0 | 7.02 |
2020-06-16 | 6.97 | 6.63 | 6.97 | 6.87 | 176300.0 | 6.87 |
2020-06-15 | 6.92 | 6.36 | 6.52 | 6.76 | 228000.0 | 6.76 |
2020-06-12 | 6.58 | 6.25 | 6.42 | 6.55 | 97100.0 | 6.55 |
2020-06-11 | 6.7 | 6.15 | 6.63 | 6.17 | 233200.0 | 6.17 |
2020-06-10 | 7.04 | 6.64 | 6.64 | 6.87 | 201900.0 | 6.87 |
2020-06-09 | 6.69 | 6.23 | 6.34 | 6.61 | 103000.0 | 6.61 |
2020-06-08 | 6.41 | 6.11 | 6.21 | 6.35 | 175400.0 | 6.35 |
2020-06-05 | 6.69 | 6.16 | 6.69 | 6.18 | 207600.0 | 6.18 |
2020-06-04 | 6.72 | 6.49 | 6.54 | 6.6 | 122100.0 | 6.6 |
2020-06-03 | 6.68 | 6.48 | 6.5 | 6.57 | 135100.0 | 6.57 |
2020-06-02 | 6.73 | 6.2 | 6.3 | 6.45 | 278100.0 | 6.45 |
2020-06-01 | 6.38 | 6.14 | 6.29 | 6.17 | 114700.0 | 6.17 |
2020-05-29 | 6.52 | 6.1 | 6.14 | 6.21 | 204800.0 | 6.21 |
2020-05-28 | 6.47 | 6.12 | 6.38 | 6.12 | 140600.0 | 6.12 |
2020-05-27 | 6.38 | 5.96 | 6.17 | 6.32 | 114400.0 | 6.32 |
2020-05-26 | 6.34 | 6.11 | 6.24 | 6.13 | 81100.0 | 6.13 |
2020-05-22 | 6.25 | 5.97 | 6.24 | 6.15 | 173000.0 | 6.15 |
2020-05-21 | 6.38 | 6.1 | 6.23 | 6.26 | 80400.0 | 6.26 |
2020-05-20 | 6.38 | 6.13 | 6.24 | 6.22 | 81900.0 | 6.22 |
2020-05-19 | 6.48 | 6.12 | 6.4 | 6.16 | 108800.0 | 6.16 |
2020-05-18 | 6.55 | 6.08 | 6.26 | 6.37 | 269600.0 | 6.37 |
2020-05-15 | 6.25 | 5.77 | 5.87 | 6.16 | 182800.0 | 6.16 |
2020-05-14 | 5.99 | 5.51 | 5.92 | 5.86 | 170300.0 | 5.86 |
2020-05-13 | 6.05 | 5.55 | 5.93 | 5.94 | 275700.0 | 5.94 |
2020-05-12 | 6.2 | 5.88 | 6.06 | 5.93 | 185100.0 | 5.93 |
2020-05-11 | 6.13 | 5.81 | 6.12 | 5.98 | 214300.0 | 5.98 |
2020-05-08 | 6.16 | 5.84 | 5.99 | 6.06 | 219400.0 | 6.06 |
2020-05-07 | 6.1 | 5.79 | 5.99 | 5.96 | 94000.0 | 5.96 |
2020-05-06 | 6.02 | 5.66 | 5.95 | 5.95 | 72200.0 | 5.95 |
2020-05-05 | 6.07 | 5.77 | 5.94 | 5.94 | 166900.0 | 5.94 |
2020-05-04 | 6.0 | 5.11 | 5.35 | 5.89 | 160700.0 | 5.89 |
2020-05-01 | 5.62 | 5.26 | 5.62 | 5.42 | 97000.0 | 5.42 |
2020-04-30 | 5.78 | 5.55 | 5.78 | 5.67 | 67200.0 | 5.67 |
2020-04-29 | 6.02 | 5.73 | 5.94 | 5.82 | 131100.0 | 5.82 |
2020-04-28 | 5.97 | 5.47 | 5.71 | 5.86 | 103000.0 | 5.86 |
2020-04-27 | 5.92 | 5.57 | 5.66 | 5.76 | 209500.0 | 5.76 |
2020-04-24 | 5.68 | 5.36 | 5.43 | 5.51 | 123400.0 | 5.51 |
2020-04-23 | 5.44 | 5.1 | 5.13 | 5.4 | 122000.0 | 5.4 |
2020-04-22 | 5.26 | 4.99 | 5.09 | 5.1 | 113800.0 | 5.1 |
2020-04-21 | 5.28 | 4.82 | 5.19 | 5.01 | 127900.0 | 5.01 |
2020-04-20 | 5.54 | 5.24 | 5.43 | 5.31 | 146500.0 | 5.31 |
2020-04-17 | 5.56 | 5.3 | 5.41 | 5.45 | 88400.0 | 5.45 |
2020-04-16 | 5.4 | 5.15 | 5.18 | 5.29 | 122000.0 | 5.29 |
2020-04-15 | 5.25 | 4.84 | 5.1 | 5.18 | 167200.0 | 5.18 |
2020-04-14 | 5.28 | 4.87 | 4.92 | 5.11 | 210900.0 | 5.11 |
2020-04-13 | 4.85 | 4.57 | 4.6 | 4.85 | 57700.0 | 4.85 |
2020-04-09 | 4.63 | 4.35 | 4.41 | 4.56 | 108400.0 | 4.56 |
2020-04-08 | 4.5 | 4.06 | 4.06 | 4.41 | 175800.0 | 4.41 |
2020-04-07 | 4.14 | 3.9 | 4.07 | 3.99 | 127300.0 | 3.99 |
2020-04-06 | 4.07 | 3.9 | 3.9 | 4.0 | 91300.0 | 4.0 |
2020-04-03 | 3.91 | 3.72 | 3.82 | 3.8 | 52100.0 | 3.8 |
2020-04-02 | 3.96 | 3.65 | 3.81 | 3.83 | 96700.0 | 3.83 |
2020-04-01 | 4.11 | 3.8 | 4.11 | 3.86 | 108400.0 | 3.86 |
2020-03-31 | 4.37 | 4.0 | 4.12 | 4.15 | 238500.0 | 4.15 |
2020-03-30 | 4.29 | 3.81 | 4.0 | 4.07 | 141000.0 | 4.07 |
2020-03-27 | 4.06 | 3.84 | 3.99 | 3.96 | 139300.0 | 3.96 |
2020-03-26 | 4.24 | 3.93 | 4.03 | 4.02 | 135400.0 | 4.02 |
2020-03-25 | 4.13 | 3.74 | 3.93 | 4.08 | 167100.0 | 4.08 |
2020-03-24 | 4.16 | 3.56 | 3.6 | 3.86 | 196600.0 | 3.86 |
2020-03-23 | 3.45 | 3.18 | 3.31 | 3.44 | 183700.0 | 3.44 |
2020-03-20 | 3.34 | 2.9 | 2.97 | 3.2 | 259500.0 | 3.2 |
2020-03-19 | 3.06 | 2.8 | 2.86 | 2.85 | 412100.0 | 2.85 |
2020-03-18 | 3.48 | 2.74 | 3.3 | 2.77 | 260000.0 | 2.77 |
2020-03-17 | 3.58 | 3.2 | 3.33 | 3.28 | 197300.0 | 3.28 |
2020-03-16 | 3.54 | 3.24 | 3.39 | 3.26 | 184700.0 | 3.26 |
2020-03-13 | 4.31 | 3.6 | 4.31 | 3.79 | 208500.0 | 3.79 |
2020-03-12 | 4.3 | 3.81 | 4.1 | 3.95 | 285800.0 | 3.95 |
2020-03-11 | 4.84 | 4.36 | 4.7 | 4.44 | 286100.0 | 4.44 |
2020-03-10 | 5.14 | 4.62 | 5.14 | 4.79 | 253400.0 | 4.79 |
2020-03-09 | 4.89 | 4.57 | 4.77 | 4.7 | 208400.0 | 4.7 |
2020-03-06 | 5.19 | 4.81 | 5.0 | 4.91 | 124300.0 | 4.91 |
2020-03-05 | 5.26 | 5.01 | 5.14 | 5.05 | 70600.0 | 5.05 |
2020-03-04 | 5.37 | 5.11 | 5.11 | 5.21 | 111400.0 | 5.21 |
2020-03-03 | 5.39 | 4.93 | 5.23 | 5.03 | 103100.0 | 5.03 |
2020-03-02 | 5.26 | 4.85 | 4.89 | 5.14 | 123200.0 | 5.14 |
2020-02-28 | 4.91 | 4.61 | 4.66 | 4.88 | 183000.0 | 4.88 |
2020-02-27 | 4.84 | 4.58 | 4.72 | 4.72 | 104100.0 | 4.72 |
2020-02-26 | 5.09 | 4.72 | 4.74 | 4.82 | 141700.0 | 4.82 |
2020-02-25 | 5.29 | 4.7 | 5.09 | 4.87 | 399200.0 | 4.87 |
2020-02-24 | 5.32 | 5.08 | 5.25 | 5.11 | 340300.0 | 5.11 |
2020-02-21 | 5.6 | 5.4 | 5.55 | 5.47 | 84700.0 | 5.47 |
2020-02-20 | 5.66 | 5.34 | 5.59 | 5.55 | 135200.0 | 5.55 |
2020-02-19 | 5.7 | 5.5 | 5.5 | 5.57 | 186700.0 | 5.57 |
2020-02-18 | 5.67 | 5.37 | 5.37 | 5.43 | 162000.0 | 5.43 |