名前 | CymaBay Therapeutics Inc. Common Stock |
ティッカー | CBAY |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.9 | 5.51 | 5.9 | 5.63 | 1415000.0 | 5.63 |
2021-02-12 | 6.11 | 5.63 | 6.01 | 5.8 | 1769100.0 | 5.8 |
2021-02-11 | 6.39 | 5.96 | 6.15 | 6.02 | 1663000.0 | 6.02 |
2021-02-10 | 6.56 | 5.96 | 6.25 | 6.14 | 2890300.0 | 6.14 |
2021-02-09 | 6.2 | 5.88 | 6.15 | 6.16 | 1288800.0 | 6.16 |
2021-02-08 | 6.23 | 5.82 | 6.09 | 6.11 | 1556100.0 | 6.11 |
2021-02-05 | 6.25 | 5.72 | 6.24 | 5.89 | 1865700.0 | 5.89 |
2021-02-04 | 5.95 | 5.64 | 5.8 | 5.86 | 1566300.0 | 5.86 |
2021-02-03 | 5.86 | 5.54 | 5.62 | 5.67 | 1573400.0 | 5.67 |
2021-02-02 | 5.72 | 5.46 | 5.7 | 5.58 | 784900.0 | 5.58 |
2021-02-01 | 5.67 | 5.28 | 5.43 | 5.65 | 1215100.0 | 5.65 |
2021-01-29 | 5.59 | 5.18 | 5.52 | 5.35 | 1433900.0 | 5.35 |
2021-01-28 | 5.7 | 5.4 | 5.6 | 5.54 | 1106300.0 | 5.54 |
2021-01-27 | 5.93 | 5.46 | 5.77 | 5.61 | 1847600.0 | 5.61 |
2021-01-26 | 5.91 | 5.64 | 5.85 | 5.78 | 1407700.0 | 5.78 |
2021-01-25 | 5.99 | 5.66 | 5.93 | 5.8 | 978600.0 | 5.8 |
2021-01-22 | 5.89 | 5.64 | 5.7 | 5.88 | 636600.0 | 5.88 |
2021-01-21 | 5.83 | 5.62 | 5.73 | 5.72 | 840900.0 | 5.72 |
2021-01-20 | 6.01 | 5.66 | 5.92 | 5.75 | 1101100.0 | 5.75 |
2021-01-19 | 6.2 | 5.87 | 6.2 | 5.9 | 1312600.0 | 5.9 |
2021-01-15 | 6.3 | 6.02 | 6.17 | 6.09 | 667300.0 | 6.09 |
2021-01-14 | 6.24 | 6.08 | 6.08 | 6.21 | 649800.0 | 6.21 |
2021-01-13 | 6.42 | 6.06 | 6.34 | 6.08 | 861900.0 | 6.08 |
2021-01-12 | 6.73 | 6.3 | 6.55 | 6.36 | 674700.0 | 6.36 |
2021-01-11 | 6.64 | 6.32 | 6.38 | 6.55 | 590100.0 | 6.55 |
2021-01-08 | 6.72 | 6.24 | 6.27 | 6.41 | 1328100.0 | 6.41 |
2021-01-07 | 6.29 | 6.0 | 6.03 | 6.2 | 1019100.0 | 6.2 |
2021-01-06 | 6.08 | 5.7 | 5.74 | 5.92 | 1157500.0 | 5.92 |
2021-01-05 | 5.92 | 5.68 | 5.86 | 5.73 | 984000.0 | 5.73 |
2021-01-04 | 6.06 | 5.67 | 5.83 | 5.84 | 1241600.0 | 5.84 |
2020-12-31 | 5.93 | 5.66 | 5.85 | 5.74 | 4250300.0 | 5.74 |
2020-12-30 | 6.01 | 5.66 | 5.84 | 5.88 | 1235500.0 | 5.88 |
2020-12-29 | 6.14 | 5.64 | 6.14 | 5.73 | 1412400.0 | 5.73 |
2020-12-28 | 6.59 | 5.78 | 6.51 | 6.16 | 2723400.0 | 6.16 |
2020-12-24 | 6.68 | 6.47 | 6.57 | 6.52 | 329400.0 | 6.52 |
2020-12-23 | 6.72 | 6.34 | 6.58 | 6.58 | 1115300.0 | 6.58 |
2020-12-22 | 6.98 | 6.56 | 6.82 | 6.58 | 1050800.0 | 6.58 |
2020-12-21 | 6.98 | 6.63 | 6.82 | 6.74 | 2041500.0 | 6.74 |
2020-12-18 | 7.16 | 6.82 | 7.08 | 6.95 | 1583600.0 | 6.95 |
2020-12-17 | 7.29 | 6.93 | 7.26 | 7.08 | 768400.0 | 7.08 |
2020-12-16 | 7.4 | 7.09 | 7.35 | 7.19 | 671200.0 | 7.19 |
2020-12-15 | 7.36 | 7.09 | 7.31 | 7.29 | 522000.0 | 7.29 |
2020-12-14 | 7.44 | 7.02 | 7.02 | 7.19 | 696000.0 | 7.19 |
2020-12-11 | 7.19 | 6.88 | 7.09 | 6.99 | 383200.0 | 6.99 |
2020-12-10 | 7.05 | 6.76 | 6.79 | 7.03 | 946100.0 | 7.03 |
2020-12-09 | 7.09 | 6.6 | 7.03 | 6.84 | 832200.0 | 6.84 |
2020-12-08 | 7.05 | 6.7 | 6.96 | 6.95 | 894200.0 | 6.95 |
2020-12-07 | 7.35 | 6.91 | 7.24 | 7.02 | 570200.0 | 7.02 |
2020-12-04 | 7.31 | 6.87 | 7.2 | 7.2 | 521100.0 | 7.2 |
2020-12-03 | 7.37 | 7.06 | 7.19 | 7.17 | 614000.0 | 7.17 |
2020-12-02 | 7.27 | 6.93 | 7.27 | 7.14 | 900500.0 | 7.14 |
2020-12-01 | 7.55 | 7.21 | 7.39 | 7.25 | 953500.0 | 7.25 |
2020-11-30 | 7.77 | 7.17 | 7.6 | 7.5 | 1543400.0 | 7.5 |
2020-11-27 | 7.5 | 7.17 | 7.21 | 7.46 | 523400.0 | 7.46 |
2020-11-25 | 7.4 | 7.16 | 7.21 | 7.26 | 530100.0 | 7.26 |
2020-11-24 | 7.49 | 6.83 | 7.38 | 7.19 | 1375500.0 | 7.19 |
2020-11-23 | 7.82 | 7.3 | 7.78 | 7.41 | 1220400.0 | 7.41 |
2020-11-20 | 7.83 | 7.54 | 7.76 | 7.77 | 868200.0 | 7.77 |
2020-11-19 | 8.09 | 7.68 | 7.84 | 7.76 | 697800.0 | 7.76 |
2020-11-18 | 8.06 | 7.65 | 7.86 | 7.84 | 960600.0 | 7.84 |
2020-11-17 | 7.99 | 7.61 | 7.93 | 7.8 | 926700.0 | 7.8 |
2020-11-16 | 8.48 | 7.59 | 8.34 | 7.9 | 1782300.0 | 7.9 |
2020-11-13 | 8.36 | 7.92 | 8.09 | 8.2 | 667800.0 | 8.2 |
2020-11-12 | 8.21 | 7.77 | 7.9 | 8.0 | 529700.0 | 8.0 |
2020-11-11 | 8.24 | 7.67 | 8.04 | 7.99 | 941700.0 | 7.99 |
2020-11-10 | 8.18 | 7.78 | 7.96 | 7.99 | 969000.0 | 7.99 |
2020-11-09 | 8.42 | 7.66 | 8.21 | 7.91 | 1018800.0 | 7.91 |
2020-11-06 | 8.37 | 7.81 | 8.34 | 7.85 | 1346800.0 | 7.85 |
2020-11-05 | 8.54 | 8.05 | 8.37 | 8.5 | 1161900.0 | 8.5 |
2020-11-04 | 8.76 | 8.11 | 8.44 | 8.23 | 834400.0 | 8.23 |
2020-11-03 | 8.42 | 8.06 | 8.24 | 8.33 | 664700.0 | 8.33 |
2020-11-02 | 8.46 | 7.89 | 8.06 | 8.11 | 1320000.0 | 8.11 |
2020-10-30 | 8.75 | 8.21 | 8.74 | 8.32 | 812000.0 | 8.32 |
2020-10-29 | 9.0 | 8.58 | 8.9 | 8.79 | 794700.0 | 8.79 |
2020-10-28 | 8.96 | 8.2 | 8.66 | 8.91 | 975600.0 | 8.91 |
2020-10-27 | 8.92 | 8.4 | 8.44 | 8.84 | 963200.0 | 8.84 |
2020-10-26 | 9.06 | 8.28 | 8.95 | 8.44 | 971300.0 | 8.44 |
2020-10-23 | 9.06 | 8.61 | 8.91 | 9.03 | 763100.0 | 9.03 |
2020-10-22 | 8.94 | 8.33 | 8.33 | 8.77 | 911000.0 | 8.77 |
2020-10-21 | 8.69 | 8.23 | 8.35 | 8.35 | 796200.0 | 8.35 |
2020-10-20 | 8.6 | 8.22 | 8.48 | 8.36 | 890000.0 | 8.36 |
2020-10-19 | 8.71 | 8.17 | 8.25 | 8.46 | 1068300.0 | 8.46 |
2020-10-16 | 8.44 | 7.97 | 7.97 | 8.24 | 898100.0 | 8.24 |
2020-10-15 | 8.02 | 7.56 | 7.62 | 7.94 | 642000.0 | 7.94 |
2020-10-14 | 7.95 | 7.71 | 7.95 | 7.76 | 715900.0 | 7.76 |
2020-10-13 | 7.96 | 7.7 | 7.75 | 7.87 | 811400.0 | 7.87 |
2020-10-12 | 8.01 | 7.63 | 7.92 | 7.89 | 1143500.0 | 7.89 |
2020-10-09 | 8.39 | 7.88 | 7.9 | 7.91 | 1486500.0 | 7.91 |
2020-10-08 | 7.81 | 7.54 | 7.69 | 7.8 | 1082100.0 | 7.8 |
2020-10-07 | 7.82 | 7.33 | 7.38 | 7.62 | 1420500.0 | 7.62 |
2020-10-06 | 7.69 | 7.22 | 7.62 | 7.25 | 1363400.0 | 7.25 |
2020-10-05 | 7.64 | 7.05 | 7.05 | 7.6 | 1647000.0 | 7.6 |
2020-10-02 | 7.2 | 6.6 | 6.82 | 7.04 | 1396000.0 | 7.04 |
2020-10-01 | 7.64 | 6.96 | 7.32 | 7.04 | 2762300.0 | 7.04 |
2020-09-30 | 7.35 | 6.8 | 7.14 | 7.24 | 4272800.0 | 7.24 |
2020-09-29 | 7.38 | 6.39 | 6.5 | 7.08 | 4343300.0 | 7.08 |
2020-09-28 | 6.61 | 6.13 | 6.57 | 6.52 | 1424100.0 | 6.52 |
2020-09-25 | 6.66 | 6.28 | 6.33 | 6.51 | 985000.0 | 6.51 |
2020-09-24 | 6.58 | 6.05 | 6.05 | 6.36 | 1155400.0 | 6.36 |
2020-09-23 | 6.86 | 6.17 | 6.68 | 6.23 | 1205800.0 | 6.23 |
2020-09-22 | 6.65 | 6.23 | 6.48 | 6.54 | 914000.0 | 6.54 |
2020-09-21 | 6.77 | 6.22 | 6.73 | 6.45 | 1383300.0 | 6.45 |
2020-09-18 | 6.95 | 6.52 | 6.62 | 6.92 | 2230800.0 | 6.92 |
2020-09-17 | 7.06 | 6.33 | 6.48 | 6.55 | 1682000.0 | 6.55 |
2020-09-16 | 6.89 | 6.47 | 6.5 | 6.64 | 1831900.0 | 6.64 |
2020-09-15 | 6.68 | 6.34 | 6.65 | 6.49 | 1140600.0 | 6.49 |
2020-09-14 | 6.78 | 5.89 | 5.95 | 6.56 | 2635700.0 | 6.56 |
2020-09-11 | 6.01 | 5.57 | 5.96 | 5.79 | 1223200.0 | 5.79 |
2020-09-10 | 6.39 | 5.82 | 5.99 | 5.88 | 1321900.0 | 5.88 |
2020-09-09 | 6.04 | 5.6 | 5.71 | 5.95 | 1939800.0 | 5.95 |
2020-09-08 | 5.99 | 5.53 | 5.85 | 5.66 | 958100.0 | 5.66 |
2020-09-04 | 6.15 | 5.41 | 6.07 | 5.8 | 1436300.0 | 5.8 |
2020-09-03 | 6.33 | 5.91 | 6.09 | 6.09 | 1310100.0 | 6.09 |
2020-09-02 | 6.34 | 6.01 | 6.23 | 6.32 | 1024200.0 | 6.32 |
2020-09-01 | 6.55 | 6.17 | 6.42 | 6.24 | 1420500.0 | 6.24 |
2020-08-31 | 6.65 | 6.12 | 6.16 | 6.47 | 1315300.0 | 6.47 |
2020-08-28 | 6.24 | 5.97 | 6.14 | 6.14 | 797800.0 | 6.14 |
2020-08-27 | 6.44 | 5.81 | 6.44 | 6.12 | 2318700.0 | 6.12 |
2020-08-26 | 6.88 | 6.4 | 6.76 | 6.47 | 2847100.0 | 6.47 |
2020-08-25 | 6.77 | 6.3 | 6.52 | 6.62 | 1369000.0 | 6.62 |
2020-08-24 | 6.52 | 6.14 | 6.52 | 6.39 | 1060900.0 | 6.39 |
2020-08-21 | 6.58 | 6.31 | 6.45 | 6.46 | 1254600.0 | 6.46 |
2020-08-20 | 6.64 | 6.3 | 6.41 | 6.53 | 1388400.0 | 6.53 |
2020-08-19 | 6.84 | 6.43 | 6.73 | 6.46 | 2793300.0 | 6.46 |
2020-08-18 | 6.82 | 6.45 | 6.8 | 6.78 | 2059500.0 | 6.78 |
2020-08-17 | 6.98 | 5.84 | 5.95 | 6.76 | 4438300.0 | 6.76 |
2020-08-14 | 5.94 | 5.66 | 5.8 | 5.87 | 1621900.0 | 5.87 |
2020-08-13 | 5.81 | 5.48 | 5.65 | 5.76 | 2408300.0 | 5.76 |
2020-08-12 | 6.12 | 5.6 | 5.75 | 5.7 | 2266100.0 | 5.7 |
2020-08-11 | 6.68 | 5.7 | 6.45 | 5.72 | 5841600.0 | 5.72 |
2020-08-10 | 7.09 | 6.08 | 6.57 | 6.9 | 9701300.0 | 6.9 |
2020-08-07 | 6.3 | 5.67 | 5.68 | 6.26 | 5413800.0 | 6.26 |
2020-08-06 | 5.9 | 5.34 | 5.43 | 5.73 | 4872700.0 | 5.73 |
2020-08-05 | 5.44 | 5.06 | 5.25 | 5.35 | 3889000.0 | 5.35 |
2020-08-04 | 5.32 | 4.7 | 4.75 | 5.25 | 9150200.0 | 5.25 |
2020-08-03 | 5.36 | 4.02 | 4.38 | 4.88 | 53340300.0 | 4.88 |
2020-07-31 | 3.87 | 3.47 | 3.85 | 3.55 | 4631800.0 | 3.55 |
2020-07-30 | 3.61 | 3.42 | 3.5 | 3.5 | 1504400.0 | 3.5 |
2020-07-29 | 3.88 | 3.52 | 3.84 | 3.53 | 2045700.0 | 3.53 |
2020-07-28 | 4.11 | 3.8 | 4.0 | 3.8 | 3371900.0 | 3.8 |
2020-07-27 | 4.3 | 3.97 | 4.2 | 4.1 | 2253900.0 | 4.1 |
2020-07-24 | 4.35 | 4.07 | 4.31 | 4.22 | 3835100.0 | 4.22 |
2020-07-23 | 5.08 | 4.28 | 4.64 | 4.39 | 44219500.0 | 4.39 |
2020-07-22 | 3.67 | 3.49 | 3.67 | 3.51 | 547000.0 | 3.51 |
2020-07-21 | 3.89 | 3.66 | 3.81 | 3.67 | 672700.0 | 3.67 |
2020-07-20 | 3.9 | 3.58 | 3.61 | 3.86 | 1196300.0 | 3.86 |
2020-07-17 | 3.74 | 3.55 | 3.62 | 3.63 | 960800.0 | 3.63 |
2020-07-16 | 3.63 | 3.37 | 3.54 | 3.61 | 844900.0 | 3.61 |
2020-07-15 | 3.63 | 3.3 | 3.33 | 3.56 | 1476300.0 | 3.56 |
2020-07-14 | 3.41 | 3.3 | 3.32 | 3.33 | 1153400.0 | 3.33 |
2020-07-13 | 3.54 | 3.32 | 3.52 | 3.32 | 778700.0 | 3.32 |
2020-07-10 | 3.48 | 3.16 | 3.31 | 3.47 | 1301900.0 | 3.47 |
2020-07-09 | 3.52 | 3.3 | 3.52 | 3.34 | 729700.0 | 3.34 |
2020-07-08 | 3.52 | 3.37 | 3.48 | 3.47 | 666600.0 | 3.47 |
2020-07-07 | 3.6 | 3.35 | 3.37 | 3.44 | 1047900.0 | 3.44 |
2020-07-06 | 3.5 | 3.28 | 3.48 | 3.38 | 1202200.0 | 3.38 |
2020-07-02 | 3.59 | 3.37 | 3.58 | 3.5 | 1200900.0 | 3.5 |
2020-07-01 | 3.61 | 3.45 | 3.51 | 3.57 | 1184600.0 | 3.57 |
2020-06-30 | 3.67 | 3.44 | 3.59 | 3.49 | 1098900.0 | 3.49 |
2020-06-29 | 3.82 | 3.53 | 3.74 | 3.56 | 1229100.0 | 3.56 |
2020-06-26 | 3.85 | 3.62 | 3.81 | 3.76 | 3857200.0 | 3.76 |
2020-06-25 | 3.91 | 3.69 | 3.75 | 3.85 | 1632800.0 | 3.85 |
2020-06-24 | 3.98 | 3.71 | 3.87 | 3.74 | 893300.0 | 3.74 |
2020-06-23 | 4.24 | 3.9 | 4.17 | 3.91 | 1751200.0 | 3.91 |
2020-06-22 | 4.23 | 3.82 | 3.95 | 4.13 | 2461900.0 | 4.13 |
2020-06-19 | 4.13 | 3.65 | 3.76 | 3.94 | 3286900.0 | 3.94 |
2020-06-18 | 3.77 | 3.59 | 3.77 | 3.66 | 985000.0 | 3.66 |
2020-06-17 | 3.87 | 3.62 | 3.75 | 3.7 | 1561900.0 | 3.7 |
2020-06-16 | 4.01 | 3.6 | 4.0 | 3.67 | 2458200.0 | 3.67 |
2020-06-15 | 3.99 | 3.39 | 3.48 | 3.93 | 2626600.0 | 3.93 |
2020-06-12 | 3.64 | 3.31 | 3.5 | 3.54 | 1460700.0 | 3.54 |
2020-06-11 | 3.74 | 3.38 | 3.72 | 3.39 | 1895700.0 | 3.39 |
2020-06-10 | 3.9 | 3.72 | 3.88 | 3.79 | 1338600.0 | 3.79 |
2020-06-09 | 4.03 | 3.8 | 3.84 | 3.88 | 1020300.0 | 3.88 |
2020-06-08 | 3.93 | 3.8 | 3.9 | 3.83 | 1142700.0 | 3.83 |
2020-06-05 | 4.12 | 3.81 | 3.93 | 3.82 | 1860800.0 | 3.82 |
2020-06-04 | 4.0 | 3.83 | 3.87 | 3.85 | 1130500.0 | 3.85 |
2020-06-03 | 3.98 | 3.77 | 3.95 | 3.89 | 1162500.0 | 3.89 |
2020-06-02 | 3.96 | 3.74 | 3.81 | 3.92 | 1224300.0 | 3.92 |
2020-06-01 | 3.92 | 3.67 | 3.67 | 3.79 | 1803100.0 | 3.79 |
2020-05-29 | 3.91 | 3.63 | 3.9 | 3.7 | 2663200.0 | 3.7 |
2020-05-28 | 4.1 | 3.85 | 4.04 | 3.92 | 2298500.0 | 3.92 |
2020-05-27 | 4.07 | 3.82 | 4.0 | 4.03 | 2118400.0 | 4.03 |
2020-05-26 | 4.09 | 3.9 | 4.06 | 3.96 | 1991100.0 | 3.96 |
2020-05-22 | 4.01 | 3.81 | 3.94 | 3.86 | 1223600.0 | 3.86 |
2020-05-21 | 4.05 | 3.89 | 4.05 | 3.9 | 1597600.0 | 3.9 |
2020-05-20 | 4.15 | 3.89 | 3.89 | 4.06 | 2452000.0 | 4.06 |
2020-05-19 | 4.14 | 3.87 | 4.1 | 3.92 | 2103700.0 | 3.92 |
2020-05-18 | 4.24 | 3.91 | 4.15 | 4.1 | 3126000.0 | 4.1 |
2020-05-15 | 4.06 | 3.77 | 3.83 | 4.05 | 2755800.0 | 4.05 |
2020-05-14 | 4.11 | 3.81 | 4.03 | 3.93 | 4156400.0 | 3.93 |
2020-05-13 | 4.64 | 3.47 | 4.28 | 4.25 | 21257000.0 | 4.25 |
2020-05-12 | 4.95 | 4.02 | 4.59 | 4.18 | 88864800.0 | 4.18 |
2020-05-11 | 1.88 | 1.78 | 1.81 | 1.84 | 11530700.0 | 1.84 |
2020-05-08 | 1.89 | 1.74 | 1.81 | 1.78 | 1396000.0 | 1.78 |
2020-05-07 | 1.87 | 1.78 | 1.87 | 1.79 | 673500.0 | 1.79 |
2020-05-06 | 1.91 | 1.74 | 1.83 | 1.87 | 3193300.0 | 1.87 |
2020-05-05 | 1.86 | 1.8 | 1.84 | 1.82 | 600400.0 | 1.82 |
2020-05-04 | 1.8 | 1.65 | 1.69 | 1.8 | 574900.0 | 1.8 |
2020-05-01 | 1.78 | 1.6 | 1.78 | 1.69 | 746500.0 | 1.69 |
2020-04-30 | 1.9 | 1.77 | 1.83 | 1.77 | 916200.0 | 1.77 |
2020-04-29 | 1.83 | 1.73 | 1.81 | 1.82 | 750900.0 | 1.82 |
2020-04-28 | 1.81 | 1.68 | 1.78 | 1.8 | 603100.0 | 1.8 |
2020-04-27 | 1.78 | 1.62 | 1.66 | 1.77 | 739300.0 | 1.77 |
2020-04-24 | 1.66 | 1.55 | 1.6 | 1.66 | 322000.0 | 1.66 |
2020-04-23 | 1.65 | 1.57 | 1.57 | 1.6 | 377800.0 | 1.6 |
2020-04-22 | 1.58 | 1.5 | 1.58 | 1.57 | 832800.0 | 1.57 |
2020-04-21 | 1.69 | 1.5 | 1.64 | 1.56 | 1229200.0 | 1.56 |
2020-04-20 | 1.76 | 1.64 | 1.72 | 1.68 | 596800.0 | 1.68 |
2020-04-17 | 1.77 | 1.57 | 1.69 | 1.77 | 1285000.0 | 1.77 |
2020-04-16 | 1.73 | 1.59 | 1.69 | 1.65 | 291600.0 | 1.65 |
2020-04-15 | 1.77 | 1.62 | 1.73 | 1.67 | 486500.0 | 1.67 |
2020-04-14 | 1.8 | 1.7 | 1.74 | 1.77 | 599900.0 | 1.77 |
2020-04-13 | 1.74 | 1.66 | 1.7 | 1.73 | 445300.0 | 1.73 |
2020-04-09 | 1.72 | 1.57 | 1.58 | 1.69 | 1493300.0 | 1.69 |
2020-04-08 | 1.58 | 1.49 | 1.49 | 1.57 | 1070300.0 | 1.57 |
2020-04-07 | 1.52 | 1.44 | 1.49 | 1.48 | 2698900.0 | 1.48 |
2020-04-06 | 1.53 | 1.43 | 1.44 | 1.49 | 1022600.0 | 1.49 |
2020-04-03 | 1.46 | 1.38 | 1.41 | 1.42 | 1124900.0 | 1.42 |
2020-04-02 | 1.52 | 1.38 | 1.43 | 1.41 | 4897100.0 | 1.41 |
2020-04-01 | 1.58 | 1.4 | 1.45 | 1.41 | 603200.0 | 1.41 |
2020-03-31 | 1.59 | 1.45 | 1.52 | 1.48 | 803900.0 | 1.48 |
2020-03-30 | 1.58 | 1.46 | 1.55 | 1.53 | 941000.0 | 1.53 |
2020-03-27 | 1.61 | 1.52 | 1.52 | 1.54 | 590400.0 | 1.54 |
2020-03-26 | 1.62 | 1.43 | 1.43 | 1.55 | 3358000.0 | 1.55 |
2020-03-25 | 1.66 | 1.4 | 1.49 | 1.41 | 1308600.0 | 1.41 |
2020-03-24 | 1.53 | 1.4 | 1.41 | 1.49 | 847900.0 | 1.49 |
2020-03-23 | 1.48 | 1.33 | 1.38 | 1.36 | 3546600.0 | 1.36 |
2020-03-20 | 1.42 | 1.32 | 1.32 | 1.4 | 1084100.0 | 1.4 |
2020-03-19 | 1.4 | 1.25 | 1.25 | 1.31 | 1137300.0 | 1.31 |
2020-03-18 | 1.4 | 1.21 | 1.3 | 1.25 | 1597500.0 | 1.25 |
2020-03-17 | 1.43 | 1.3 | 1.42 | 1.32 | 3804200.0 | 1.32 |
2020-03-16 | 1.52 | 1.38 | 1.5 | 1.4 | 2503000.0 | 1.4 |
2020-03-13 | 1.68 | 1.53 | 1.6 | 1.59 | 2246900.0 | 1.59 |
2020-03-12 | 1.53 | 1.38 | 1.45 | 1.41 | 2508300.0 | 1.41 |
2020-03-11 | 1.63 | 1.48 | 1.6 | 1.54 | 1555400.0 | 1.54 |
2020-03-10 | 1.66 | 1.55 | 1.63 | 1.63 | 892200.0 | 1.63 |
2020-03-09 | 1.68 | 1.54 | 1.6 | 1.62 | 1252900.0 | 1.62 |
2020-03-06 | 1.77 | 1.62 | 1.7 | 1.7 | 3160700.0 | 1.7 |
2020-03-05 | 1.85 | 1.71 | 1.81 | 1.71 | 780000.0 | 1.71 |
2020-03-04 | 1.87 | 1.76 | 1.8 | 1.84 | 1419300.0 | 1.84 |
2020-03-03 | 1.85 | 1.69 | 1.74 | 1.79 | 3728600.0 | 1.79 |
2020-03-02 | 1.8 | 1.59 | 1.65 | 1.76 | 3815600.0 | 1.76 |
2020-02-28 | 1.67 | 1.55 | 1.59 | 1.66 | 1108300.0 | 1.66 |
2020-02-27 | 1.66 | 1.51 | 1.61 | 1.65 | 2450700.0 | 1.65 |
2020-02-26 | 1.69 | 1.59 | 1.66 | 1.6 | 1091400.0 | 1.6 |
2020-02-25 | 1.73 | 1.6 | 1.7 | 1.65 | 686900.0 | 1.65 |
2020-02-24 | 1.71 | 1.62 | 1.7 | 1.69 | 1036200.0 | 1.69 |
2020-02-21 | 1.81 | 1.72 | 1.8 | 1.78 | 687600.0 | 1.78 |
2020-02-20 | 1.82 | 1.7 | 1.75 | 1.79 | 1451700.0 | 1.79 |
2020-02-19 | 1.76 | 1.61 | 1.65 | 1.75 | 998100.0 | 1.75 |
2020-02-18 | 1.67 | 1.59 | 1.6 | 1.66 | 1367200.0 | 1.66 |