名前 | Cidara Therapeutics Inc. Common Stock |
ティッカー | CDTX |
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 | 3.15 | 2.5 | 2.58 | 2.9 | 7333400.0 | 2.9 |
2021-02-12 | 2.58 | 2.45 | 2.48 | 2.55 | 903200.0 | 2.55 |
2021-02-11 | 2.79 | 2.41 | 2.73 | 2.43 | 2047100.0 | 2.43 |
2021-02-10 | 2.87 | 2.55 | 2.79 | 2.58 | 1400100.0 | 2.58 |
2021-02-09 | 2.7 | 2.57 | 2.59 | 2.67 | 1093800.0 | 2.67 |
2021-02-08 | 2.68 | 2.4 | 2.55 | 2.55 | 1931300.0 | 2.55 |
2021-02-05 | 2.64 | 2.42 | 2.63 | 2.49 | 1649200.0 | 2.49 |
2021-02-04 | 2.71 | 2.55 | 2.7 | 2.66 | 407300.0 | 2.66 |
2021-02-03 | 2.69 | 2.55 | 2.67 | 2.61 | 287800.0 | 2.61 |
2021-02-02 | 2.67 | 2.47 | 2.63 | 2.66 | 399400.0 | 2.66 |
2021-02-01 | 2.61 | 2.38 | 2.45 | 2.59 | 615900.0 | 2.59 |
2021-01-29 | 2.64 | 2.33 | 2.33 | 2.45 | 1371700.0 | 2.45 |
2021-01-28 | 2.48 | 2.31 | 2.48 | 2.35 | 436500.0 | 2.35 |
2021-01-27 | 2.58 | 2.3 | 2.47 | 2.43 | 605600.0 | 2.43 |
2021-01-26 | 2.66 | 2.46 | 2.64 | 2.5 | 510600.0 | 2.5 |
2021-01-25 | 2.59 | 2.45 | 2.55 | 2.58 | 416700.0 | 2.58 |
2021-01-22 | 2.59 | 2.39 | 2.39 | 2.51 | 481500.0 | 2.51 |
2021-01-21 | 2.43 | 2.35 | 2.41 | 2.38 | 231400.0 | 2.38 |
2021-01-20 | 2.54 | 2.4 | 2.52 | 2.42 | 225200.0 | 2.42 |
2021-01-19 | 2.48 | 2.35 | 2.37 | 2.46 | 273100.0 | 2.46 |
2021-01-15 | 2.43 | 2.31 | 2.41 | 2.35 | 393100.0 | 2.35 |
2021-01-14 | 2.42 | 2.35 | 2.4 | 2.4 | 228100.0 | 2.4 |
2021-01-13 | 2.45 | 2.35 | 2.44 | 2.38 | 304300.0 | 2.38 |
2021-01-12 | 2.45 | 2.38 | 2.39 | 2.45 | 322000.0 | 2.45 |
2021-01-11 | 2.42 | 2.32 | 2.36 | 2.38 | 387800.0 | 2.38 |
2021-01-08 | 2.37 | 2.27 | 2.36 | 2.36 | 534500.0 | 2.36 |
2021-01-07 | 2.34 | 2.13 | 2.14 | 2.33 | 913400.0 | 2.33 |
2021-01-06 | 2.26 | 2.07 | 2.18 | 2.12 | 689500.0 | 2.12 |
2021-01-05 | 2.29 | 2.06 | 2.06 | 2.22 | 937300.0 | 2.22 |
2021-01-04 | 2.09 | 2.0 | 2.06 | 2.06 | 403100.0 | 2.06 |
2020-12-31 | 2.06 | 1.99 | 2.06 | 2.0 | 387800.0 | 2.0 |
2020-12-30 | 2.05 | 1.99 | 2.0 | 2.04 | 449400.0 | 2.04 |
2020-12-29 | 2.05 | 1.92 | 2.03 | 2.0 | 537200.0 | 2.0 |
2020-12-28 | 2.11 | 1.97 | 2.09 | 2.0 | 756300.0 | 2.0 |
2020-12-24 | 2.12 | 2.02 | 2.11 | 2.06 | 526800.0 | 2.06 |
2020-12-23 | 2.18 | 2.07 | 2.18 | 2.11 | 489200.0 | 2.11 |
2020-12-22 | 2.18 | 2.01 | 2.02 | 2.12 | 998700.0 | 2.12 |
2020-12-21 | 2.08 | 1.97 | 2.06 | 2.0 | 599000.0 | 2.0 |
2020-12-18 | 2.12 | 2.04 | 2.1 | 2.04 | 768800.0 | 2.04 |
2020-12-17 | 2.14 | 1.96 | 2.08 | 2.07 | 951800.0 | 2.07 |
2020-12-16 | 2.16 | 2.01 | 2.11 | 2.08 | 210700.0 | 2.08 |
2020-12-15 | 2.15 | 2.0 | 2.08 | 2.06 | 362500.0 | 2.06 |
2020-12-14 | 2.15 | 2.02 | 2.02 | 2.05 | 273900.0 | 2.05 |
2020-12-11 | 2.19 | 2.0 | 2.19 | 2.02 | 397000.0 | 2.02 |
2020-12-10 | 2.19 | 2.03 | 2.09 | 2.15 | 311800.0 | 2.15 |
2020-12-09 | 2.2 | 2.0 | 2.18 | 2.08 | 897500.0 | 2.08 |
2020-12-08 | 2.33 | 2.09 | 2.3 | 2.17 | 454800.0 | 2.17 |
2020-12-07 | 2.39 | 2.25 | 2.38 | 2.3 | 193400.0 | 2.3 |
2020-12-04 | 2.44 | 2.14 | 2.17 | 2.4 | 317800.0 | 2.4 |
2020-12-03 | 2.2 | 2.1 | 2.15 | 2.14 | 171100.0 | 2.14 |
2020-12-02 | 2.31 | 2.1 | 2.24 | 2.13 | 351300.0 | 2.13 |
2020-12-01 | 2.39 | 2.15 | 2.39 | 2.17 | 290100.0 | 2.17 |
2020-11-30 | 2.4 | 2.26 | 2.37 | 2.34 | 234500.0 | 2.34 |
2020-11-27 | 2.39 | 2.27 | 2.34 | 2.33 | 192700.0 | 2.33 |
2020-11-25 | 2.36 | 2.23 | 2.3 | 2.3 | 105300.0 | 2.3 |
2020-11-24 | 2.35 | 2.21 | 2.27 | 2.31 | 139800.0 | 2.31 |
2020-11-23 | 2.44 | 2.25 | 2.4 | 2.27 | 337100.0 | 2.27 |
2020-11-20 | 2.54 | 2.39 | 2.46 | 2.42 | 239200.0 | 2.42 |
2020-11-19 | 2.54 | 2.42 | 2.48 | 2.49 | 228400.0 | 2.49 |
2020-11-18 | 2.63 | 2.52 | 2.59 | 2.52 | 197100.0 | 2.52 |
2020-11-17 | 2.72 | 2.52 | 2.7 | 2.57 | 308400.0 | 2.57 |
2020-11-16 | 2.72 | 2.54 | 2.7 | 2.68 | 312200.0 | 2.68 |
2020-11-13 | 2.61 | 2.46 | 2.5 | 2.54 | 491000.0 | 2.54 |
2020-11-12 | 2.71 | 2.19 | 2.27 | 2.52 | 1296300.0 | 2.52 |
2020-11-11 | 2.06 | 1.92 | 2.06 | 2.04 | 331100.0 | 2.04 |
2020-11-10 | 2.06 | 1.85 | 1.89 | 1.99 | 663600.0 | 1.99 |
2020-11-09 | 2.48 | 1.82 | 2.44 | 1.99 | 1280400.0 | 1.99 |
2020-11-06 | 2.53 | 2.17 | 2.53 | 2.32 | 297800.0 | 2.32 |
2020-11-05 | 2.57 | 2.41 | 2.46 | 2.54 | 148100.0 | 2.54 |
2020-11-04 | 2.58 | 2.4 | 2.58 | 2.48 | 138500.0 | 2.48 |
2020-11-03 | 2.54 | 2.44 | 2.5 | 2.44 | 699300.0 | 2.44 |
2020-11-02 | 2.64 | 2.36 | 2.64 | 2.48 | 489200.0 | 2.48 |
2020-10-30 | 2.7 | 2.58 | 2.6 | 2.61 | 118000.0 | 2.61 |
2020-10-29 | 2.79 | 2.61 | 2.77 | 2.65 | 212900.0 | 2.65 |
2020-10-28 | 2.94 | 2.75 | 2.9 | 2.78 | 116600.0 | 2.78 |
2020-10-27 | 2.99 | 2.91 | 2.97 | 2.91 | 60900.0 | 2.91 |
2020-10-26 | 3.04 | 2.9 | 3.0 | 2.97 | 63300.0 | 2.97 |
2020-10-23 | 3.21 | 3.0 | 3.2 | 3.03 | 77000.0 | 3.03 |
2020-10-22 | 3.27 | 2.96 | 2.99 | 3.19 | 136500.0 | 3.19 |
2020-10-21 | 3.07 | 2.91 | 3.01 | 2.98 | 48700.0 | 2.98 |
2020-10-20 | 3.01 | 2.92 | 3.01 | 2.99 | 50700.0 | 2.99 |
2020-10-19 | 3.15 | 2.94 | 3.1 | 2.96 | 56000.0 | 2.96 |
2020-10-16 | 3.1 | 2.97 | 2.97 | 3.08 | 60900.0 | 3.08 |
2020-10-15 | 3.08 | 2.85 | 2.92 | 3.0 | 82400.0 | 3.0 |
2020-10-14 | 3.03 | 2.88 | 3.0 | 2.97 | 80900.0 | 2.97 |
2020-10-13 | 3.09 | 2.95 | 2.97 | 2.98 | 141700.0 | 2.98 |
2020-10-12 | 3.26 | 2.99 | 3.26 | 3.0 | 130600.0 | 3.0 |
2020-10-09 | 3.28 | 3.12 | 3.23 | 3.25 | 92400.0 | 3.25 |
2020-10-08 | 3.25 | 3.1 | 3.14 | 3.23 | 70000.0 | 3.23 |
2020-10-07 | 3.11 | 2.95 | 3.0 | 3.11 | 90400.0 | 3.11 |
2020-10-06 | 3.07 | 2.97 | 3.07 | 2.97 | 60800.0 | 2.97 |
2020-10-05 | 3.08 | 2.82 | 2.86 | 3.04 | 158200.0 | 3.04 |
2020-10-02 | 2.88 | 2.8 | 2.8 | 2.81 | 89900.0 | 2.81 |
2020-10-01 | 2.92 | 2.81 | 2.85 | 2.87 | 146600.0 | 2.87 |
2020-09-30 | 2.95 | 2.82 | 2.93 | 2.85 | 145800.0 | 2.85 |
2020-09-29 | 2.96 | 2.88 | 2.89 | 2.93 | 44200.0 | 2.93 |
2020-09-28 | 3.06 | 2.88 | 3.06 | 2.89 | 154600.0 | 2.89 |
2020-09-25 | 3.03 | 2.87 | 2.9 | 2.99 | 106400.0 | 2.99 |
2020-09-24 | 2.96 | 2.83 | 2.94 | 2.86 | 114700.0 | 2.86 |
2020-09-23 | 3.09 | 2.91 | 3.04 | 2.92 | 323900.0 | 2.92 |
2020-09-22 | 3.13 | 3.02 | 3.12 | 3.04 | 192100.0 | 3.04 |
2020-09-21 | 3.18 | 3.06 | 3.1 | 3.07 | 249600.0 | 3.07 |
2020-09-18 | 3.31 | 3.1 | 3.25 | 3.13 | 557200.0 | 3.13 |
2020-09-17 | 3.39 | 3.23 | 3.27 | 3.26 | 260500.0 | 3.26 |
2020-09-16 | 3.4 | 3.11 | 3.4 | 3.23 | 390000.0 | 3.23 |
2020-09-15 | 3.39 | 3.23 | 3.32 | 3.27 | 152500.0 | 3.27 |
2020-09-14 | 3.29 | 3.15 | 3.15 | 3.27 | 359400.0 | 3.27 |
2020-09-11 | 3.35 | 2.87 | 2.9 | 3.16 | 687900.0 | 3.16 |
2020-09-10 | 2.98 | 2.84 | 2.92 | 2.89 | 90700.0 | 2.89 |
2020-09-09 | 3.01 | 2.89 | 2.91 | 2.91 | 219300.0 | 2.91 |
2020-09-08 | 3.13 | 2.89 | 3.06 | 2.9 | 205200.0 | 2.9 |
2020-09-04 | 3.23 | 2.98 | 3.23 | 3.08 | 293000.0 | 3.08 |
2020-09-03 | 3.52 | 3.04 | 3.09 | 3.22 | 473500.0 | 3.22 |
2020-09-02 | 3.14 | 2.98 | 3.07 | 3.06 | 222700.0 | 3.06 |
2020-09-01 | 3.19 | 2.99 | 3.19 | 3.04 | 214000.0 | 3.04 |
2020-08-31 | 3.36 | 3.18 | 3.36 | 3.18 | 199700.0 | 3.18 |
2020-08-28 | 3.49 | 3.32 | 3.43 | 3.36 | 114400.0 | 3.36 |
2020-08-27 | 3.44 | 3.28 | 3.4 | 3.4 | 206800.0 | 3.4 |
2020-08-26 | 3.68 | 3.4 | 3.65 | 3.41 | 130800.0 | 3.41 |
2020-08-25 | 3.69 | 3.59 | 3.62 | 3.64 | 70700.0 | 3.64 |
2020-08-24 | 3.71 | 3.58 | 3.71 | 3.62 | 136900.0 | 3.62 |
2020-08-21 | 3.9 | 3.69 | 3.9 | 3.72 | 119800.0 | 3.72 |
2020-08-20 | 3.97 | 3.84 | 3.87 | 3.91 | 69200.0 | 3.91 |
2020-08-19 | 3.96 | 3.82 | 3.88 | 3.9 | 65200.0 | 3.9 |
2020-08-18 | 3.91 | 3.77 | 3.9 | 3.88 | 62800.0 | 3.88 |
2020-08-17 | 3.92 | 3.81 | 3.91 | 3.9 | 103500.0 | 3.9 |
2020-08-14 | 3.9 | 3.69 | 3.78 | 3.81 | 138100.0 | 3.81 |
2020-08-13 | 4.01 | 3.75 | 3.8 | 3.78 | 152300.0 | 3.78 |
2020-08-12 | 4.34 | 3.7 | 4.3 | 3.78 | 304400.0 | 3.78 |
2020-08-11 | 4.15 | 3.9 | 4.02 | 4.03 | 183500.0 | 4.03 |
2020-08-10 | 4.01 | 3.82 | 3.95 | 3.98 | 98500.0 | 3.98 |
2020-08-07 | 3.96 | 3.79 | 3.8 | 3.9 | 69400.0 | 3.9 |
2020-08-06 | 4.02 | 3.78 | 4.02 | 3.79 | 86900.0 | 3.79 |
2020-08-05 | 4.08 | 3.86 | 3.95 | 4.02 | 617800.0 | 4.02 |
2020-08-04 | 3.95 | 3.58 | 3.58 | 3.89 | 158800.0 | 3.89 |
2020-08-03 | 3.67 | 3.47 | 3.64 | 3.61 | 153000.0 | 3.61 |
2020-07-31 | 3.81 | 3.59 | 3.8 | 3.65 | 211400.0 | 3.65 |
2020-07-30 | 3.9 | 3.71 | 3.85 | 3.81 | 159600.0 | 3.81 |
2020-07-29 | 3.93 | 3.8 | 3.92 | 3.87 | 183000.0 | 3.87 |
2020-07-28 | 4.01 | 3.84 | 3.84 | 3.88 | 135000.0 | 3.88 |
2020-07-27 | 3.93 | 3.77 | 3.86 | 3.88 | 219400.0 | 3.88 |
2020-07-24 | 4.14 | 3.81 | 4.1 | 3.85 | 190100.0 | 3.85 |
2020-07-23 | 4.33 | 4.03 | 4.12 | 4.09 | 163200.0 | 4.09 |
2020-07-22 | 4.12 | 3.9 | 3.92 | 4.1 | 219600.0 | 4.1 |
2020-07-21 | 4.03 | 3.84 | 3.98 | 3.94 | 326300.0 | 3.94 |
2020-07-20 | 3.99 | 3.84 | 3.86 | 3.93 | 287500.0 | 3.93 |
2020-07-17 | 3.86 | 3.61 | 3.63 | 3.83 | 182900.0 | 3.83 |
2020-07-16 | 3.79 | 3.6 | 3.79 | 3.64 | 129900.0 | 3.64 |
2020-07-15 | 3.79 | 3.54 | 3.57 | 3.76 | 210900.0 | 3.76 |
2020-07-14 | 3.55 | 3.31 | 3.53 | 3.55 | 125300.0 | 3.55 |
2020-07-13 | 3.77 | 3.5 | 3.77 | 3.5 | 151500.0 | 3.5 |
2020-07-10 | 3.79 | 3.74 | 3.76 | 3.75 | 100800.0 | 3.75 |
2020-07-09 | 3.79 | 3.61 | 3.73 | 3.74 | 210300.0 | 3.74 |
2020-07-08 | 3.85 | 3.65 | 3.82 | 3.73 | 776900.0 | 3.73 |
2020-07-07 | 3.92 | 3.78 | 3.84 | 3.82 | 123000.0 | 3.82 |
2020-07-06 | 3.9 | 3.65 | 3.73 | 3.88 | 225500.0 | 3.88 |
2020-07-02 | 3.81 | 3.64 | 3.72 | 3.67 | 174800.0 | 3.67 |
2020-07-01 | 3.74 | 3.56 | 3.68 | 3.66 | 160600.0 | 3.66 |
2020-06-30 | 3.77 | 3.64 | 3.73 | 3.69 | 173400.0 | 3.69 |
2020-06-29 | 3.96 | 3.58 | 3.86 | 3.75 | 391500.0 | 3.75 |
2020-06-26 | 4.45 | 3.81 | 3.92 | 3.9 | 4361600.0 | 3.9 |
2020-06-25 | 4.05 | 3.83 | 3.97 | 3.97 | 394800.0 | 3.97 |
2020-06-24 | 4.05 | 3.87 | 3.94 | 4.0 | 255000.0 | 4.0 |
2020-06-23 | 4.05 | 3.87 | 3.95 | 3.91 | 197400.0 | 3.91 |
2020-06-22 | 4.05 | 3.9 | 4.0 | 3.93 | 184100.0 | 3.93 |
2020-06-19 | 4.08 | 3.86 | 4.02 | 4.0 | 323200.0 | 4.0 |
2020-06-18 | 4.18 | 3.81 | 3.89 | 3.94 | 248200.0 | 3.94 |
2020-06-17 | 3.99 | 3.8 | 3.9 | 3.89 | 135100.0 | 3.89 |
2020-06-16 | 4.0 | 3.76 | 3.87 | 3.87 | 230900.0 | 3.87 |
2020-06-15 | 3.86 | 3.6 | 3.6 | 3.81 | 273400.0 | 3.81 |
2020-06-12 | 3.76 | 3.45 | 3.45 | 3.67 | 140400.0 | 3.67 |
2020-06-11 | 3.68 | 3.34 | 3.64 | 3.34 | 185500.0 | 3.34 |
2020-06-10 | 3.84 | 3.61 | 3.67 | 3.73 | 187200.0 | 3.73 |
2020-06-09 | 3.7 | 3.51 | 3.54 | 3.65 | 113900.0 | 3.65 |
2020-06-08 | 3.76 | 3.54 | 3.54 | 3.58 | 151200.0 | 3.58 |
2020-06-05 | 3.74 | 3.45 | 3.45 | 3.53 | 262100.0 | 3.53 |
2020-06-04 | 3.73 | 3.51 | 3.62 | 3.63 | 185900.0 | 3.63 |
2020-06-03 | 3.79 | 3.65 | 3.73 | 3.68 | 151400.0 | 3.68 |
2020-06-02 | 3.79 | 3.62 | 3.68 | 3.71 | 157000.0 | 3.71 |
2020-06-01 | 3.8 | 3.55 | 3.61 | 3.69 | 183700.0 | 3.69 |
2020-05-29 | 3.65 | 3.37 | 3.57 | 3.62 | 158400.0 | 3.62 |
2020-05-28 | 3.68 | 3.52 | 3.64 | 3.58 | 191100.0 | 3.58 |
2020-05-27 | 3.68 | 3.35 | 3.6 | 3.63 | 181600.0 | 3.63 |
2020-05-26 | 3.75 | 3.53 | 3.75 | 3.57 | 277100.0 | 3.57 |
2020-05-22 | 3.62 | 3.46 | 3.54 | 3.62 | 274400.0 | 3.62 |
2020-05-21 | 3.57 | 3.35 | 3.49 | 3.52 | 239000.0 | 3.52 |
2020-05-20 | 3.56 | 3.36 | 3.44 | 3.54 | 322100.0 | 3.54 |
2020-05-19 | 3.45 | 3.2 | 3.22 | 3.39 | 320200.0 | 3.39 |
2020-05-18 | 3.25 | 3.01 | 3.06 | 3.2 | 336400.0 | 3.2 |
2020-05-15 | 3.07 | 2.86 | 2.89 | 2.99 | 146700.0 | 2.99 |
2020-05-14 | 3.12 | 2.82 | 3.07 | 2.92 | 290900.0 | 2.92 |
2020-05-13 | 3.38 | 3.02 | 3.29 | 3.2 | 357200.0 | 3.2 |
2020-05-12 | 3.6 | 3.25 | 3.39 | 3.25 | 411400.0 | 3.25 |
2020-05-11 | 3.46 | 3.2 | 3.21 | 3.37 | 309400.0 | 3.37 |
2020-05-08 | 3.3 | 3.08 | 3.08 | 3.22 | 291800.0 | 3.22 |
2020-05-07 | 3.13 | 3.02 | 3.09 | 3.09 | 199100.0 | 3.09 |
2020-05-06 | 3.13 | 2.93 | 3.12 | 3.03 | 320200.0 | 3.03 |
2020-05-05 | 3.05 | 2.89 | 2.98 | 2.99 | 321600.0 | 2.99 |
2020-05-04 | 2.97 | 2.74 | 2.74 | 2.92 | 280400.0 | 2.92 |
2020-05-01 | 2.82 | 2.67 | 2.79 | 2.77 | 157500.0 | 2.77 |
2020-04-30 | 2.89 | 2.75 | 2.87 | 2.83 | 108000.0 | 2.83 |
2020-04-29 | 2.95 | 2.82 | 2.82 | 2.89 | 148100.0 | 2.89 |
2020-04-28 | 2.94 | 2.76 | 2.94 | 2.8 | 116000.0 | 2.8 |
2020-04-27 | 2.84 | 2.75 | 2.8 | 2.79 | 145100.0 | 2.79 |
2020-04-24 | 2.87 | 2.71 | 2.8 | 2.76 | 285200.0 | 2.76 |
2020-04-23 | 2.84 | 2.73 | 2.79 | 2.76 | 175000.0 | 2.76 |
2020-04-22 | 2.77 | 2.67 | 2.69 | 2.74 | 75800.0 | 2.74 |
2020-04-21 | 2.77 | 2.65 | 2.71 | 2.68 | 138900.0 | 2.68 |
2020-04-20 | 2.87 | 2.77 | 2.83 | 2.79 | 240000.0 | 2.79 |
2020-04-17 | 2.9 | 2.65 | 2.65 | 2.82 | 294300.0 | 2.82 |
2020-04-16 | 2.81 | 2.63 | 2.68 | 2.76 | 168500.0 | 2.76 |
2020-04-15 | 2.79 | 2.51 | 2.71 | 2.63 | 428800.0 | 2.63 |
2020-04-14 | 2.93 | 2.59 | 2.73 | 2.79 | 1443500.0 | 2.79 |
2020-04-13 | 2.64 | 2.35 | 2.46 | 2.64 | 381700.0 | 2.64 |
2020-04-09 | 2.53 | 2.44 | 2.47 | 2.47 | 147800.0 | 2.47 |
2020-04-08 | 2.55 | 2.44 | 2.53 | 2.45 | 205400.0 | 2.45 |
2020-04-07 | 2.56 | 2.4 | 2.56 | 2.48 | 179800.0 | 2.48 |
2020-04-06 | 2.51 | 2.36 | 2.49 | 2.44 | 135300.0 | 2.44 |
2020-04-03 | 2.48 | 2.35 | 2.42 | 2.46 | 89700.0 | 2.46 |
2020-04-02 | 2.47 | 2.28 | 2.47 | 2.39 | 132400.0 | 2.39 |
2020-04-01 | 2.5 | 2.37 | 2.37 | 2.47 | 105200.0 | 2.47 |
2020-03-31 | 2.53 | 2.39 | 2.43 | 2.48 | 97600.0 | 2.48 |
2020-03-30 | 2.52 | 2.39 | 2.46 | 2.39 | 74500.0 | 2.39 |
2020-03-27 | 2.5 | 2.34 | 2.41 | 2.47 | 119800.0 | 2.47 |
2020-03-26 | 2.62 | 2.37 | 2.43 | 2.46 | 180300.0 | 2.46 |
2020-03-25 | 2.5 | 2.27 | 2.38 | 2.45 | 197200.0 | 2.45 |
2020-03-24 | 2.4 | 2.2 | 2.28 | 2.38 | 104700.0 | 2.38 |
2020-03-23 | 2.21 | 2.0 | 2.08 | 2.21 | 103300.0 | 2.21 |
2020-03-20 | 2.3 | 2.0 | 2.05 | 2.09 | 241900.0 | 2.09 |
2020-03-19 | 2.04 | 1.74 | 1.74 | 1.98 | 99700.0 | 1.98 |
2020-03-18 | 1.82 | 1.61 | 1.75 | 1.74 | 304000.0 | 1.74 |
2020-03-17 | 1.86 | 1.62 | 1.77 | 1.8 | 207800.0 | 1.8 |
2020-03-16 | 2.04 | 1.3 | 1.3 | 1.74 | 589900.0 | 1.74 |
2020-03-13 | 2.59 | 2.06 | 2.25 | 2.29 | 655300.0 | 2.29 |
2020-03-12 | 2.34 | 2.02 | 2.27 | 2.12 | 415700.0 | 2.12 |
2020-03-11 | 2.69 | 2.39 | 2.59 | 2.48 | 480600.0 | 2.48 |
2020-03-10 | 2.74 | 2.34 | 2.74 | 2.64 | 584000.0 | 2.64 |
2020-03-09 | 2.78 | 2.57 | 2.72 | 2.65 | 196100.0 | 2.65 |
2020-03-06 | 3.03 | 2.84 | 3.02 | 2.91 | 389000.0 | 2.91 |
2020-03-05 | 3.17 | 2.94 | 3.02 | 3.06 | 600200.0 | 3.06 |
2020-03-04 | 3.45 | 2.67 | 2.79 | 3.15 | 1902500.0 | 3.15 |
2020-03-03 | 3.05 | 2.83 | 2.95 | 2.86 | 212300.0 | 2.86 |
2020-03-02 | 3.0 | 2.72 | 2.95 | 2.96 | 260500.0 | 2.96 |
2020-02-28 | 2.93 | 2.75 | 2.8 | 2.9 | 290500.0 | 2.9 |
2020-02-27 | 2.97 | 2.71 | 2.9 | 2.84 | 169500.0 | 2.84 |
2020-02-26 | 2.95 | 2.83 | 2.85 | 2.9 | 192000.0 | 2.9 |
2020-02-25 | 3.02 | 2.72 | 3.0 | 2.88 | 429000.0 | 2.88 |
2020-02-24 | 3.16 | 2.99 | 3.13 | 2.99 | 332500.0 | 2.99 |
2020-02-21 | 3.24 | 3.08 | 3.17 | 3.16 | 154700.0 | 3.16 |
2020-02-20 | 3.22 | 3.01 | 3.18 | 3.16 | 99700.0 | 3.16 |
2020-02-19 | 3.22 | 3.01 | 3.05 | 3.19 | 190000.0 | 3.19 |
2020-02-18 | 3.17 | 2.98 | 3.01 | 3.05 | 229500.0 | 3.05 |