名前 | Catalyst Biosciences Inc. Common Stock |
ティッカー | CBIO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.14 | 6.72 | 6.91 | 6.97 | 930300.0 | 6.97 |
2021-02-12 | 6.97 | 6.59 | 6.78 | 6.7 | 544800.0 | 6.7 |
2021-02-11 | 7.55 | 6.54 | 6.9 | 6.8 | 1227900.0 | 6.8 |
2021-02-10 | 7.51 | 6.62 | 7.12 | 6.92 | 2110800.0 | 6.92 |
2021-02-09 | 6.85 | 5.8 | 6.35 | 6.63 | 3446000.0 | 6.63 |
2021-02-08 | 6.0 | 5.83 | 5.95 | 5.89 | 612800.0 | 5.89 |
2021-02-05 | 5.89 | 5.54 | 5.76 | 5.87 | 1063700.0 | 5.87 |
2021-02-04 | 6.0 | 5.74 | 5.94 | 5.75 | 418300.0 | 5.75 |
2021-02-03 | 5.99 | 5.73 | 5.99 | 5.83 | 263100.0 | 5.83 |
2021-02-02 | 6.06 | 5.74 | 6.06 | 5.84 | 319600.0 | 5.84 |
2021-02-01 | 6.01 | 5.67 | 5.87 | 5.81 | 696600.0 | 5.81 |
2021-01-29 | 5.89 | 5.53 | 5.77 | 5.65 | 276000.0 | 5.65 |
2021-01-28 | 5.89 | 5.52 | 5.77 | 5.73 | 609100.0 | 5.73 |
2021-01-27 | 6.35 | 5.72 | 6.35 | 5.75 | 1461800.0 | 5.75 |
2021-01-26 | 6.8 | 6.26 | 6.8 | 6.33 | 221800.0 | 6.33 |
2021-01-25 | 6.95 | 6.52 | 6.89 | 6.83 | 138300.0 | 6.83 |
2021-01-22 | 6.89 | 6.57 | 6.66 | 6.86 | 108700.0 | 6.86 |
2021-01-21 | 6.85 | 6.45 | 6.7 | 6.66 | 292300.0 | 6.66 |
2021-01-20 | 6.86 | 6.52 | 6.6 | 6.65 | 180100.0 | 6.65 |
2021-01-19 | 6.74 | 6.51 | 6.74 | 6.62 | 97700.0 | 6.62 |
2021-01-15 | 6.75 | 6.31 | 6.67 | 6.53 | 332100.0 | 6.53 |
2021-01-14 | 6.71 | 6.29 | 6.4 | 6.64 | 207000.0 | 6.64 |
2021-01-13 | 6.48 | 6.25 | 6.42 | 6.27 | 95900.0 | 6.27 |
2021-01-12 | 6.63 | 6.33 | 6.49 | 6.47 | 96500.0 | 6.47 |
2021-01-11 | 6.56 | 6.02 | 6.1 | 6.45 | 185500.0 | 6.45 |
2021-01-08 | 6.3 | 6.06 | 6.2 | 6.14 | 261000.0 | 6.14 |
2021-01-07 | 6.31 | 6.02 | 6.14 | 6.21 | 368500.0 | 6.21 |
2021-01-06 | 6.4 | 5.99 | 6.0 | 6.16 | 327300.0 | 6.16 |
2021-01-05 | 6.5 | 5.95 | 6.09 | 5.99 | 408800.0 | 5.99 |
2021-01-04 | 6.42 | 5.97 | 6.32 | 6.16 | 565100.0 | 6.16 |
2020-12-31 | 6.45 | 6.1 | 6.31 | 6.31 | 296500.0 | 6.31 |
2020-12-30 | 6.52 | 5.96 | 5.96 | 6.34 | 309800.0 | 6.34 |
2020-12-29 | 6.28 | 5.95 | 6.27 | 5.95 | 226300.0 | 5.95 |
2020-12-28 | 6.53 | 6.17 | 6.43 | 6.21 | 243500.0 | 6.21 |
2020-12-24 | 6.73 | 6.36 | 6.66 | 6.47 | 88100.0 | 6.47 |
2020-12-23 | 6.68 | 6.41 | 6.6 | 6.49 | 168700.0 | 6.49 |
2020-12-22 | 7.07 | 6.48 | 6.95 | 6.54 | 307500.0 | 6.54 |
2020-12-21 | 6.78 | 6.36 | 6.51 | 6.66 | 248300.0 | 6.66 |
2020-12-18 | 7.03 | 6.57 | 7.0 | 6.59 | 431000.0 | 6.59 |
2020-12-17 | 7.05 | 6.66 | 6.85 | 6.91 | 232600.0 | 6.91 |
2020-12-16 | 7.42 | 6.86 | 7.39 | 6.91 | 302900.0 | 6.91 |
2020-12-15 | 7.49 | 6.85 | 7.17 | 7.23 | 465500.0 | 7.23 |
2020-12-14 | 7.33 | 6.22 | 6.22 | 7.29 | 1031200.0 | 7.29 |
2020-12-11 | 6.29 | 6.08 | 6.27 | 6.2 | 262400.0 | 6.2 |
2020-12-10 | 6.33 | 5.82 | 5.83 | 6.26 | 395000.0 | 6.26 |
2020-12-09 | 6.21 | 5.66 | 6.21 | 5.77 | 185900.0 | 5.77 |
2020-12-08 | 6.28 | 6.03 | 6.14 | 6.12 | 110800.0 | 6.12 |
2020-12-07 | 6.23 | 6.03 | 6.23 | 6.13 | 192100.0 | 6.13 |
2020-12-04 | 6.39 | 5.86 | 5.87 | 6.19 | 334100.0 | 6.19 |
2020-12-03 | 5.83 | 5.62 | 5.83 | 5.71 | 222500.0 | 5.71 |
2020-12-02 | 5.99 | 5.7 | 5.97 | 5.78 | 386200.0 | 5.78 |
2020-12-01 | 6.35 | 5.9 | 6.35 | 5.96 | 158700.0 | 5.96 |
2020-11-30 | 6.25 | 5.81 | 5.95 | 6.2 | 231400.0 | 6.2 |
2020-11-27 | 5.97 | 5.81 | 5.81 | 5.95 | 59200.0 | 5.95 |
2020-11-25 | 5.85 | 5.64 | 5.64 | 5.8 | 63000.0 | 5.8 |
2020-11-24 | 5.85 | 5.62 | 5.71 | 5.69 | 96200.0 | 5.69 |
2020-11-23 | 5.85 | 5.68 | 5.85 | 5.7 | 71500.0 | 5.7 |
2020-11-20 | 5.84 | 5.65 | 5.68 | 5.81 | 82700.0 | 5.81 |
2020-11-19 | 5.92 | 5.7 | 5.83 | 5.73 | 327100.0 | 5.73 |
2020-11-18 | 5.97 | 5.69 | 5.85 | 5.77 | 137600.0 | 5.77 |
2020-11-17 | 5.92 | 5.66 | 5.91 | 5.8 | 183000.0 | 5.8 |
2020-11-16 | 6.08 | 5.69 | 5.99 | 5.98 | 336100.0 | 5.98 |
2020-11-13 | 6.18 | 5.8 | 5.99 | 5.92 | 263000.0 | 5.92 |
2020-11-12 | 6.04 | 5.76 | 5.95 | 6.02 | 141900.0 | 6.02 |
2020-11-11 | 6.0 | 5.65 | 5.96 | 5.89 | 258000.0 | 5.89 |
2020-11-10 | 6.03 | 5.47 | 5.53 | 5.97 | 264700.0 | 5.97 |
2020-11-09 | 5.8 | 5.5 | 5.57 | 5.52 | 314800.0 | 5.52 |
2020-11-06 | 5.8 | 5.4 | 5.75 | 5.53 | 106200.0 | 5.53 |
2020-11-05 | 5.88 | 5.47 | 5.62 | 5.81 | 254300.0 | 5.81 |
2020-11-04 | 5.67 | 5.28 | 5.41 | 5.56 | 90400.0 | 5.56 |
2020-11-03 | 5.79 | 5.33 | 5.59 | 5.46 | 138100.0 | 5.46 |
2020-11-02 | 5.68 | 5.34 | 5.51 | 5.54 | 272600.0 | 5.54 |
2020-10-30 | 5.87 | 5.34 | 5.85 | 5.48 | 372700.0 | 5.48 |
2020-10-29 | 5.87 | 5.43 | 5.73 | 5.83 | 445000.0 | 5.83 |
2020-10-28 | 5.7 | 5.21 | 5.39 | 5.66 | 330000.0 | 5.66 |
2020-10-27 | 5.76 | 5.55 | 5.76 | 5.6 | 285100.0 | 5.6 |
2020-10-26 | 5.74 | 5.21 | 5.37 | 5.72 | 314700.0 | 5.72 |
2020-10-23 | 5.54 | 5.19 | 5.27 | 5.5 | 131000.0 | 5.5 |
2020-10-22 | 5.27 | 5.05 | 5.07 | 5.25 | 173000.0 | 5.25 |
2020-10-21 | 5.34 | 5.0 | 5.23 | 5.02 | 187900.0 | 5.02 |
2020-10-20 | 5.46 | 5.1 | 5.38 | 5.24 | 260500.0 | 5.24 |
2020-10-19 | 6.48 | 5.32 | 6.32 | 5.38 | 815900.0 | 5.38 |
2020-10-16 | 6.51 | 5.94 | 5.94 | 6.41 | 1632700.0 | 6.41 |
2020-10-15 | 5.79 | 5.15 | 5.49 | 5.76 | 1001300.0 | 5.76 |
2020-10-14 | 5.3 | 4.79 | 4.88 | 5.21 | 661900.0 | 5.21 |
2020-10-13 | 4.8 | 4.51 | 4.59 | 4.79 | 206400.0 | 4.79 |
2020-10-12 | 4.7 | 4.58 | 4.7 | 4.64 | 74600.0 | 4.64 |
2020-10-09 | 4.68 | 4.6 | 4.65 | 4.65 | 75400.0 | 4.65 |
2020-10-08 | 4.69 | 4.47 | 4.47 | 4.61 | 88100.0 | 4.61 |
2020-10-07 | 4.7 | 4.51 | 4.51 | 4.66 | 94000.0 | 4.66 |
2020-10-06 | 4.73 | 4.43 | 4.43 | 4.6 | 77700.0 | 4.6 |
2020-10-05 | 4.69 | 4.54 | 4.63 | 4.65 | 147400.0 | 4.65 |
2020-10-02 | 4.65 | 4.45 | 4.5 | 4.55 | 166100.0 | 4.55 |
2020-10-01 | 4.66 | 4.31 | 4.31 | 4.61 | 187100.0 | 4.61 |
2020-09-30 | 4.7 | 4.21 | 4.32 | 4.3 | 195100.0 | 4.3 |
2020-09-29 | 4.38 | 4.05 | 4.35 | 4.35 | 267700.0 | 4.35 |
2020-09-28 | 4.54 | 4.33 | 4.46 | 4.38 | 105700.0 | 4.38 |
2020-09-25 | 4.48 | 4.27 | 4.31 | 4.46 | 66400.0 | 4.46 |
2020-09-24 | 4.31 | 4.05 | 4.14 | 4.28 | 190600.0 | 4.28 |
2020-09-23 | 4.47 | 4.18 | 4.43 | 4.22 | 194500.0 | 4.22 |
2020-09-22 | 4.53 | 4.3 | 4.45 | 4.46 | 175900.0 | 4.46 |
2020-09-21 | 4.86 | 4.36 | 4.85 | 4.43 | 231400.0 | 4.43 |
2020-09-18 | 5.21 | 4.74 | 4.93 | 4.82 | 584300.0 | 4.82 |
2020-09-17 | 5.06 | 4.67 | 4.87 | 4.84 | 216500.0 | 4.84 |
2020-09-16 | 5.07 | 4.8 | 4.8 | 4.93 | 134200.0 | 4.93 |
2020-09-15 | 4.93 | 4.77 | 4.81 | 4.81 | 108900.0 | 4.81 |
2020-09-14 | 4.81 | 4.62 | 4.64 | 4.77 | 97600.0 | 4.77 |
2020-09-11 | 4.69 | 4.52 | 4.66 | 4.55 | 108600.0 | 4.55 |
2020-09-10 | 4.85 | 4.61 | 4.63 | 4.64 | 88400.0 | 4.64 |
2020-09-09 | 4.77 | 4.53 | 4.69 | 4.61 | 160500.0 | 4.61 |
2020-09-08 | 4.92 | 4.5 | 4.67 | 4.65 | 136800.0 | 4.65 |
2020-09-04 | 4.73 | 4.5 | 4.68 | 4.67 | 180200.0 | 4.67 |
2020-09-03 | 4.95 | 4.57 | 4.93 | 4.64 | 362200.0 | 4.64 |
2020-09-02 | 5.07 | 4.88 | 5.03 | 4.93 | 130500.0 | 4.93 |
2020-09-01 | 5.24 | 4.96 | 5.19 | 5.05 | 93500.0 | 5.05 |
2020-08-31 | 5.29 | 5.1 | 5.1 | 5.22 | 143300.0 | 5.22 |
2020-08-28 | 5.1 | 4.93 | 4.93 | 5.1 | 76700.0 | 5.1 |
2020-08-27 | 5.06 | 4.91 | 5.04 | 4.93 | 111900.0 | 4.93 |
2020-08-26 | 5.22 | 5.01 | 5.19 | 5.04 | 122200.0 | 5.04 |
2020-08-25 | 5.23 | 5.02 | 5.13 | 5.18 | 180000.0 | 5.18 |
2020-08-24 | 5.35 | 5.08 | 5.35 | 5.1 | 184600.0 | 5.1 |
2020-08-21 | 5.45 | 5.3 | 5.44 | 5.32 | 70600.0 | 5.32 |
2020-08-20 | 5.48 | 5.26 | 5.3 | 5.44 | 155400.0 | 5.44 |
2020-08-19 | 5.5 | 5.31 | 5.36 | 5.34 | 136900.0 | 5.34 |
2020-08-18 | 5.55 | 5.33 | 5.51 | 5.38 | 149100.0 | 5.38 |
2020-08-17 | 5.55 | 5.3 | 5.31 | 5.51 | 101300.0 | 5.51 |
2020-08-14 | 5.42 | 5.24 | 5.39 | 5.32 | 264400.0 | 5.32 |
2020-08-13 | 5.52 | 5.31 | 5.35 | 5.41 | 126400.0 | 5.41 |
2020-08-12 | 5.42 | 5.26 | 5.33 | 5.32 | 147600.0 | 5.32 |
2020-08-11 | 5.66 | 5.24 | 5.65 | 5.29 | 394000.0 | 5.29 |
2020-08-10 | 5.71 | 5.41 | 5.41 | 5.66 | 326700.0 | 5.66 |
2020-08-07 | 5.51 | 5.3 | 5.39 | 5.39 | 152700.0 | 5.39 |
2020-08-06 | 5.39 | 5.15 | 5.34 | 5.37 | 183100.0 | 5.37 |
2020-08-05 | 5.51 | 5.32 | 5.4 | 5.4 | 269500.0 | 5.4 |
2020-08-04 | 5.52 | 5.17 | 5.29 | 5.33 | 525200.0 | 5.33 |
2020-08-03 | 5.48 | 5.06 | 5.15 | 5.32 | 413200.0 | 5.32 |
2020-07-31 | 5.35 | 4.9 | 5.3 | 5.11 | 522600.0 | 5.11 |
2020-07-30 | 5.43 | 5.04 | 5.15 | 5.34 | 340000.0 | 5.34 |
2020-07-29 | 5.69 | 5.07 | 5.63 | 5.13 | 426100.0 | 5.13 |
2020-07-28 | 5.74 | 5.41 | 5.53 | 5.63 | 479900.0 | 5.63 |
2020-07-27 | 5.61 | 5.34 | 5.52 | 5.56 | 202800.0 | 5.56 |
2020-07-24 | 5.68 | 5.53 | 5.68 | 5.57 | 152100.0 | 5.57 |
2020-07-23 | 5.87 | 5.53 | 5.84 | 5.71 | 206800.0 | 5.71 |
2020-07-22 | 5.98 | 5.78 | 5.89 | 5.85 | 105000.0 | 5.85 |
2020-07-21 | 5.96 | 5.82 | 5.85 | 5.88 | 117200.0 | 5.88 |
2020-07-20 | 6.0 | 5.75 | 5.99 | 5.81 | 232600.0 | 5.81 |
2020-07-17 | 6.04 | 5.65 | 5.8 | 5.96 | 543200.0 | 5.96 |
2020-07-16 | 5.83 | 5.61 | 5.81 | 5.76 | 165000.0 | 5.76 |
2020-07-15 | 5.93 | 5.66 | 5.72 | 5.83 | 128500.0 | 5.83 |
2020-07-14 | 5.76 | 5.36 | 5.65 | 5.59 | 189400.0 | 5.59 |
2020-07-13 | 6.13 | 5.65 | 6.05 | 5.66 | 358300.0 | 5.66 |
2020-07-10 | 6.12 | 5.72 | 5.74 | 5.99 | 287800.0 | 5.99 |
2020-07-09 | 6.05 | 5.73 | 5.88 | 5.86 | 254100.0 | 5.86 |
2020-07-08 | 6.08 | 5.76 | 5.94 | 5.88 | 335700.0 | 5.88 |
2020-07-07 | 6.14 | 5.87 | 6.01 | 5.94 | 189800.0 | 5.94 |
2020-07-06 | 6.1 | 5.77 | 5.9 | 6.04 | 463900.0 | 6.04 |
2020-07-02 | 6.06 | 5.69 | 5.96 | 5.81 | 190600.0 | 5.81 |
2020-07-01 | 6.28 | 5.87 | 5.88 | 5.88 | 182200.0 | 5.88 |
2020-06-30 | 6.2 | 5.65 | 5.93 | 5.87 | 548300.0 | 5.87 |
2020-06-29 | 6.2 | 5.66 | 5.86 | 5.95 | 335900.0 | 5.95 |
2020-06-26 | 6.24 | 5.78 | 6.2 | 5.9 | 2566600.0 | 5.9 |
2020-06-25 | 6.39 | 6.01 | 6.31 | 6.27 | 324400.0 | 6.27 |
2020-06-24 | 6.38 | 6.08 | 6.18 | 6.3 | 377600.0 | 6.3 |
2020-06-23 | 6.48 | 6.04 | 6.4 | 6.23 | 647000.0 | 6.23 |
2020-06-22 | 6.34 | 5.92 | 6.25 | 6.32 | 501200.0 | 6.32 |
2020-06-19 | 6.58 | 5.92 | 6.39 | 6.29 | 1288600.0 | 6.29 |
2020-06-18 | 6.5 | 6.13 | 6.19 | 6.29 | 3091500.0 | 6.29 |
2020-06-17 | 7.94 | 7.14 | 7.91 | 7.27 | 972000.0 | 7.27 |
2020-06-16 | 8.16 | 7.75 | 7.86 | 7.87 | 152000.0 | 7.87 |
2020-06-15 | 7.95 | 7.2 | 7.32 | 7.57 | 294800.0 | 7.57 |
2020-06-12 | 7.67 | 7.06 | 7.39 | 7.47 | 131600.0 | 7.47 |
2020-06-11 | 7.64 | 7.0 | 7.49 | 7.18 | 374200.0 | 7.18 |
2020-06-10 | 7.98 | 7.51 | 7.98 | 7.75 | 151500.0 | 7.75 |
2020-06-09 | 8.07 | 7.73 | 7.92 | 7.75 | 116100.0 | 7.75 |
2020-06-08 | 8.22 | 7.77 | 7.78 | 8.01 | 184900.0 | 8.01 |
2020-06-05 | 7.98 | 7.66 | 7.95 | 7.75 | 167100.0 | 7.75 |
2020-06-04 | 7.98 | 7.67 | 7.81 | 7.8 | 84300.0 | 7.8 |
2020-06-03 | 7.96 | 7.75 | 7.75 | 7.88 | 214300.0 | 7.88 |
2020-06-02 | 7.98 | 7.25 | 7.41 | 7.68 | 167300.0 | 7.68 |
2020-06-01 | 7.62 | 7.13 | 7.15 | 7.39 | 168600.0 | 7.39 |
2020-05-29 | 7.51 | 7.09 | 7.4 | 7.21 | 247600.0 | 7.21 |
2020-05-28 | 7.88 | 7.31 | 7.88 | 7.4 | 147000.0 | 7.4 |
2020-05-27 | 7.95 | 7.53 | 7.88 | 7.85 | 168600.0 | 7.85 |
2020-05-26 | 7.93 | 7.43 | 7.6 | 7.78 | 236400.0 | 7.78 |
2020-05-22 | 7.57 | 7.02 | 7.14 | 7.56 | 269400.0 | 7.56 |
2020-05-21 | 7.61 | 6.48 | 6.93 | 7.14 | 617500.0 | 7.14 |
2020-05-20 | 6.56 | 6.34 | 6.37 | 6.5 | 91600.0 | 6.5 |
2020-05-19 | 6.42 | 6.15 | 6.19 | 6.39 | 108500.0 | 6.39 |
2020-05-18 | 6.6 | 6.15 | 6.39 | 6.18 | 116000.0 | 6.18 |
2020-05-15 | 6.47 | 6.01 | 6.17 | 6.19 | 77900.0 | 6.19 |
2020-05-14 | 6.43 | 6.09 | 6.27 | 6.19 | 64600.0 | 6.19 |
2020-05-13 | 6.72 | 6.04 | 6.49 | 6.43 | 144500.0 | 6.43 |
2020-05-12 | 6.95 | 6.5 | 6.79 | 6.56 | 202600.0 | 6.56 |
2020-05-11 | 6.85 | 6.32 | 6.39 | 6.82 | 262500.0 | 6.82 |
2020-05-08 | 6.55 | 6.31 | 6.52 | 6.36 | 88400.0 | 6.36 |
2020-05-07 | 6.63 | 6.21 | 6.42 | 6.48 | 194600.0 | 6.48 |
2020-05-06 | 6.35 | 6.13 | 6.27 | 6.31 | 117400.0 | 6.31 |
2020-05-05 | 6.51 | 6.21 | 6.28 | 6.3 | 143000.0 | 6.3 |
2020-05-04 | 6.33 | 5.62 | 5.62 | 6.23 | 150400.0 | 6.23 |
2020-05-01 | 6.05 | 5.56 | 5.96 | 5.64 | 84800.0 | 5.64 |
2020-04-30 | 6.43 | 5.98 | 6.08 | 6.06 | 114400.0 | 6.06 |
2020-04-29 | 6.39 | 6.11 | 6.2 | 6.18 | 138500.0 | 6.18 |
2020-04-28 | 6.25 | 5.68 | 6.25 | 6.1 | 374400.0 | 6.1 |
2020-04-27 | 6.5 | 5.95 | 6.17 | 5.97 | 233000.0 | 5.97 |
2020-04-24 | 6.28 | 5.0 | 5.0 | 6.22 | 769100.0 | 6.22 |
2020-04-23 | 5.25 | 4.91 | 5.0 | 5.03 | 100900.0 | 5.03 |
2020-04-22 | 5.11 | 4.85 | 5.07 | 4.91 | 48700.0 | 4.91 |
2020-04-21 | 5.13 | 4.86 | 4.93 | 4.98 | 66200.0 | 4.98 |
2020-04-20 | 5.23 | 4.8 | 5.0 | 4.98 | 100300.0 | 4.98 |
2020-04-17 | 5.11 | 4.93 | 4.96 | 5.04 | 114000.0 | 5.04 |
2020-04-16 | 5.06 | 4.62 | 5.04 | 4.82 | 275200.0 | 4.82 |
2020-04-15 | 5.15 | 4.95 | 5.15 | 5.03 | 50800.0 | 5.03 |
2020-04-14 | 5.44 | 5.06 | 5.06 | 5.27 | 317200.0 | 5.27 |
2020-04-13 | 5.17 | 4.76 | 4.96 | 5.05 | 135000.0 | 5.05 |
2020-04-09 | 5.1 | 4.68 | 5.1 | 4.98 | 242200.0 | 4.98 |
2020-04-08 | 5.1 | 4.44 | 4.47 | 4.99 | 244000.0 | 4.99 |
2020-04-07 | 4.65 | 4.31 | 4.5 | 4.36 | 141800.0 | 4.36 |
2020-04-06 | 4.4 | 3.86 | 3.86 | 4.33 | 124400.0 | 4.33 |
2020-04-03 | 3.97 | 3.62 | 3.92 | 3.76 | 185700.0 | 3.76 |
2020-04-02 | 4.22 | 3.91 | 4.02 | 3.95 | 98200.0 | 3.95 |
2020-04-01 | 4.37 | 4.03 | 4.21 | 4.07 | 102700.0 | 4.07 |
2020-03-31 | 4.71 | 4.19 | 4.48 | 4.37 | 114500.0 | 4.37 |
2020-03-30 | 4.8 | 4.41 | 4.8 | 4.49 | 62000.0 | 4.49 |
2020-03-27 | 4.88 | 4.31 | 4.53 | 4.71 | 175200.0 | 4.71 |
2020-03-26 | 4.8 | 4.5 | 4.6 | 4.69 | 360400.0 | 4.69 |
2020-03-25 | 4.82 | 4.33 | 4.42 | 4.58 | 462800.0 | 4.58 |
2020-03-24 | 4.44 | 3.99 | 4.16 | 4.42 | 290800.0 | 4.42 |
2020-03-23 | 4.11 | 3.67 | 3.88 | 3.9 | 132300.0 | 3.9 |
2020-03-20 | 4.14 | 3.74 | 3.81 | 3.87 | 273300.0 | 3.87 |
2020-03-19 | 4.05 | 3.43 | 3.53 | 3.77 | 145800.0 | 3.77 |
2020-03-18 | 4.1 | 3.44 | 3.82 | 3.5 | 247100.0 | 3.5 |
2020-03-17 | 4.03 | 3.63 | 3.67 | 3.83 | 304300.0 | 3.83 |
2020-03-16 | 4.19 | 3.67 | 3.95 | 3.7 | 294000.0 | 3.7 |
2020-03-13 | 4.13 | 3.72 | 3.98 | 4.13 | 339000.0 | 4.13 |
2020-03-12 | 4.64 | 3.67 | 4.48 | 3.67 | 497500.0 | 3.67 |
2020-03-11 | 5.15 | 4.68 | 5.06 | 4.83 | 239500.0 | 4.83 |
2020-03-10 | 5.47 | 5.04 | 5.33 | 5.2 | 261300.0 | 5.2 |
2020-03-09 | 5.51 | 5.13 | 5.31 | 5.2 | 163800.0 | 5.2 |
2020-03-06 | 6.01 | 5.57 | 5.88 | 5.7 | 181300.0 | 5.7 |
2020-03-05 | 6.29 | 5.9 | 5.9 | 6.01 | 117000.0 | 6.01 |
2020-03-04 | 6.07 | 5.76 | 5.78 | 6.03 | 170500.0 | 6.03 |
2020-03-03 | 6.13 | 5.61 | 5.83 | 5.64 | 371700.0 | 5.64 |
2020-03-02 | 5.94 | 5.61 | 5.78 | 5.81 | 250600.0 | 5.81 |
2020-02-28 | 5.81 | 5.41 | 5.52 | 5.77 | 272400.0 | 5.77 |
2020-02-27 | 5.92 | 5.6 | 5.91 | 5.71 | 475300.0 | 5.71 |
2020-02-26 | 6.25 | 5.94 | 6.14 | 6.14 | 326300.0 | 6.14 |
2020-02-25 | 6.48 | 6.1 | 6.41 | 6.18 | 370900.0 | 6.18 |
2020-02-24 | 7.0 | 6.36 | 7.0 | 6.37 | 417000.0 | 6.37 |
2020-02-21 | 7.34 | 6.59 | 6.77 | 7.08 | 804700.0 | 7.08 |
2020-02-20 | 6.94 | 6.54 | 6.55 | 6.83 | 479200.0 | 6.83 |
2020-02-19 | 6.72 | 6.41 | 6.58 | 6.52 | 290700.0 | 6.52 |
2020-02-18 | 6.69 | 6.46 | 6.56 | 6.55 | 396000.0 | 6.55 |