名前 | Checkpoint Therapeutics Inc. Common Stock |
ティッカー | CKPT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.41 | 3.91 | 4.2 | 4.06 | 3574400.0 | 4.06 |
2021-02-12 | 4.45 | 4.01 | 4.45 | 4.09 | 5752500.0 | 4.09 |
2021-02-11 | 5.38 | 3.73 | 3.83 | 4.16 | 13756900.0 | 4.16 |
2021-02-10 | 4.03 | 3.61 | 4.0 | 3.71 | 853600.0 | 3.71 |
2021-02-09 | 4.07 | 3.76 | 3.82 | 3.89 | 1358800.0 | 3.89 |
2021-02-08 | 3.93 | 3.51 | 3.6 | 3.74 | 1532700.0 | 3.74 |
2021-02-05 | 3.59 | 3.34 | 3.59 | 3.52 | 1023700.0 | 3.52 |
2021-02-04 | 3.73 | 3.47 | 3.55 | 3.54 | 890700.0 | 3.54 |
2021-02-03 | 3.57 | 3.3 | 3.37 | 3.44 | 846600.0 | 3.44 |
2021-02-02 | 3.37 | 3.21 | 3.29 | 3.34 | 705600.0 | 3.34 |
2021-02-01 | 3.31 | 3.19 | 3.3 | 3.28 | 630300.0 | 3.28 |
2021-01-29 | 3.36 | 3.1 | 3.27 | 3.25 | 1027300.0 | 3.25 |
2021-01-28 | 3.41 | 3.15 | 3.15 | 3.24 | 926300.0 | 3.24 |
2021-01-27 | 3.53 | 3.06 | 3.27 | 3.15 | 982900.0 | 3.15 |
2021-01-26 | 3.5 | 3.35 | 3.46 | 3.42 | 717400.0 | 3.42 |
2021-01-25 | 3.64 | 3.22 | 3.62 | 3.43 | 1531600.0 | 3.43 |
2021-01-22 | 3.73 | 3.52 | 3.61 | 3.62 | 1241000.0 | 3.62 |
2021-01-21 | 3.95 | 3.57 | 3.79 | 3.73 | 1455200.0 | 3.73 |
2021-01-20 | 3.94 | 3.45 | 3.77 | 3.69 | 2705700.0 | 3.69 |
2021-01-19 | 3.46 | 3.21 | 3.43 | 3.37 | 1065500.0 | 3.37 |
2021-01-15 | 3.45 | 3.23 | 3.37 | 3.35 | 614400.0 | 3.35 |
2021-01-14 | 3.37 | 3.08 | 3.12 | 3.37 | 996200.0 | 3.37 |
2021-01-13 | 3.26 | 2.95 | 3.22 | 3.12 | 1776900.0 | 3.12 |
2021-01-12 | 3.26 | 2.76 | 2.77 | 3.18 | 2137100.0 | 3.18 |
2021-01-11 | 2.81 | 2.68 | 2.8 | 2.71 | 468700.0 | 2.71 |
2021-01-08 | 2.88 | 2.67 | 2.88 | 2.74 | 964100.0 | 2.74 |
2021-01-07 | 2.78 | 2.66 | 2.7 | 2.71 | 632600.0 | 2.71 |
2021-01-06 | 2.76 | 2.57 | 2.67 | 2.63 | 534400.0 | 2.63 |
2021-01-05 | 2.69 | 2.56 | 2.65 | 2.6 | 423200.0 | 2.6 |
2021-01-04 | 2.72 | 2.56 | 2.66 | 2.66 | 446300.0 | 2.66 |
2020-12-31 | 2.7 | 2.57 | 2.7 | 2.65 | 418000.0 | 2.65 |
2020-12-30 | 2.73 | 2.56 | 2.57 | 2.68 | 575800.0 | 2.68 |
2020-12-29 | 2.83 | 2.53 | 2.82 | 2.57 | 863000.0 | 2.57 |
2020-12-28 | 2.94 | 2.76 | 2.85 | 2.8 | 951400.0 | 2.8 |
2020-12-24 | 2.92 | 2.75 | 2.81 | 2.82 | 356600.0 | 2.82 |
2020-12-23 | 2.86 | 2.68 | 2.76 | 2.83 | 1055000.0 | 2.83 |
2020-12-22 | 2.95 | 2.62 | 2.76 | 2.68 | 2270800.0 | 2.68 |
2020-12-21 | 2.73 | 2.58 | 2.62 | 2.69 | 557700.0 | 2.69 |
2020-12-18 | 2.82 | 2.55 | 2.69 | 2.6 | 1887300.0 | 2.6 |
2020-12-17 | 2.89 | 2.66 | 2.79 | 2.77 | 1215600.0 | 2.77 |
2020-12-16 | 2.87 | 2.52 | 2.53 | 2.76 | 1715400.0 | 2.76 |
2020-12-15 | 2.56 | 2.4 | 2.49 | 2.52 | 656200.0 | 2.52 |
2020-12-14 | 2.55 | 2.43 | 2.48 | 2.47 | 449900.0 | 2.47 |
2020-12-11 | 2.54 | 2.4 | 2.5 | 2.43 | 448200.0 | 2.43 |
2020-12-10 | 2.51 | 2.2 | 2.39 | 2.5 | 695300.0 | 2.5 |
2020-12-09 | 2.58 | 2.31 | 2.55 | 2.39 | 759400.0 | 2.39 |
2020-12-08 | 2.61 | 2.48 | 2.59 | 2.53 | 442500.0 | 2.53 |
2020-12-07 | 2.84 | 2.49 | 2.83 | 2.58 | 843700.0 | 2.58 |
2020-12-04 | 2.7 | 2.45 | 2.45 | 2.65 | 824100.0 | 2.65 |
2020-12-03 | 2.6 | 2.41 | 2.6 | 2.45 | 646600.0 | 2.45 |
2020-12-02 | 2.62 | 2.53 | 2.58 | 2.57 | 347600.0 | 2.57 |
2020-12-01 | 2.66 | 2.4 | 2.42 | 2.57 | 754200.0 | 2.57 |
2020-11-30 | 2.47 | 2.34 | 2.42 | 2.4 | 509300.0 | 2.4 |
2020-11-27 | 2.47 | 2.36 | 2.43 | 2.37 | 250000.0 | 2.37 |
2020-11-25 | 2.51 | 2.36 | 2.43 | 2.42 | 271100.0 | 2.42 |
2020-11-24 | 2.49 | 2.31 | 2.33 | 2.42 | 349900.0 | 2.42 |
2020-11-23 | 2.41 | 2.3 | 2.4 | 2.33 | 469500.0 | 2.33 |
2020-11-20 | 2.45 | 2.37 | 2.44 | 2.41 | 283400.0 | 2.41 |
2020-11-19 | 2.47 | 2.41 | 2.44 | 2.47 | 112100.0 | 2.47 |
2020-11-18 | 2.5 | 2.36 | 2.47 | 2.43 | 283800.0 | 2.43 |
2020-11-17 | 2.51 | 2.41 | 2.5 | 2.43 | 210300.0 | 2.43 |
2020-11-16 | 2.54 | 2.45 | 2.49 | 2.5 | 253100.0 | 2.5 |
2020-11-13 | 2.52 | 2.41 | 2.45 | 2.49 | 217500.0 | 2.49 |
2020-11-12 | 2.54 | 2.39 | 2.54 | 2.44 | 217600.0 | 2.44 |
2020-11-11 | 2.56 | 2.38 | 2.44 | 2.52 | 267400.0 | 2.52 |
2020-11-10 | 2.45 | 2.35 | 2.4 | 2.45 | 463800.0 | 2.45 |
2020-11-09 | 2.5 | 2.33 | 2.45 | 2.4 | 422900.0 | 2.4 |
2020-11-06 | 2.45 | 2.23 | 2.45 | 2.3 | 250000.0 | 2.3 |
2020-11-05 | 2.48 | 2.33 | 2.33 | 2.45 | 213400.0 | 2.45 |
2020-11-04 | 2.49 | 2.31 | 2.44 | 2.34 | 264500.0 | 2.34 |
2020-11-03 | 2.41 | 2.24 | 2.27 | 2.39 | 300500.0 | 2.39 |
2020-11-02 | 2.32 | 2.18 | 2.31 | 2.26 | 265900.0 | 2.26 |
2020-10-30 | 2.38 | 2.16 | 2.35 | 2.19 | 372400.0 | 2.19 |
2020-10-29 | 2.37 | 2.21 | 2.31 | 2.36 | 330300.0 | 2.36 |
2020-10-28 | 2.36 | 2.25 | 2.36 | 2.33 | 303200.0 | 2.33 |
2020-10-27 | 2.45 | 2.29 | 2.34 | 2.43 | 228600.0 | 2.43 |
2020-10-26 | 2.43 | 2.29 | 2.39 | 2.36 | 575700.0 | 2.36 |
2020-10-23 | 2.49 | 2.34 | 2.38 | 2.44 | 324400.0 | 2.44 |
2020-10-22 | 2.4 | 2.25 | 2.36 | 2.38 | 267900.0 | 2.38 |
2020-10-21 | 2.47 | 2.33 | 2.47 | 2.36 | 279600.0 | 2.36 |
2020-10-20 | 2.5 | 2.31 | 2.39 | 2.45 | 509700.0 | 2.45 |
2020-10-19 | 2.61 | 2.34 | 2.61 | 2.37 | 962100.0 | 2.37 |
2020-10-16 | 2.63 | 2.54 | 2.57 | 2.59 | 354800.0 | 2.59 |
2020-10-15 | 2.71 | 2.51 | 2.71 | 2.59 | 463400.0 | 2.59 |
2020-10-14 | 2.8 | 2.63 | 2.8 | 2.65 | 547100.0 | 2.65 |
2020-10-13 | 2.83 | 2.73 | 2.82 | 2.77 | 286400.0 | 2.77 |
2020-10-12 | 2.88 | 2.75 | 2.88 | 2.82 | 456700.0 | 2.82 |
2020-10-09 | 2.94 | 2.72 | 2.89 | 2.83 | 711000.0 | 2.83 |
2020-10-08 | 3.08 | 2.84 | 2.87 | 2.96 | 1463900.0 | 2.96 |
2020-10-07 | 2.83 | 2.62 | 2.64 | 2.79 | 896600.0 | 2.79 |
2020-10-06 | 2.7 | 2.59 | 2.68 | 2.63 | 543300.0 | 2.63 |
2020-10-05 | 2.74 | 2.51 | 2.59 | 2.6 | 617200.0 | 2.6 |
2020-10-02 | 2.69 | 2.53 | 2.55 | 2.64 | 746700.0 | 2.64 |
2020-10-01 | 2.74 | 2.59 | 2.67 | 2.68 | 651100.0 | 2.68 |
2020-09-30 | 2.88 | 2.51 | 2.81 | 2.68 | 1334500.0 | 2.68 |
2020-09-29 | 3.06 | 2.67 | 2.7 | 2.79 | 2510600.0 | 2.79 |
2020-09-28 | 2.82 | 2.55 | 2.81 | 2.62 | 1375500.0 | 2.62 |
2020-09-25 | 2.85 | 2.68 | 2.72 | 2.81 | 732800.0 | 2.81 |
2020-09-24 | 2.91 | 2.59 | 2.66 | 2.74 | 1194800.0 | 2.74 |
2020-09-23 | 3.16 | 2.81 | 3.15 | 2.88 | 1430500.0 | 2.88 |
2020-09-22 | 3.35 | 3.05 | 3.34 | 3.2 | 1780400.0 | 3.2 |
2020-09-21 | 3.47 | 3.15 | 3.29 | 3.35 | 1418600.0 | 3.35 |
2020-09-18 | 3.4 | 3.01 | 3.1 | 3.4 | 4983700.0 | 3.4 |
2020-09-17 | 4.0 | 3.31 | 3.88 | 3.51 | 3672000.0 | 3.51 |
2020-09-16 | 4.5 | 3.93 | 3.97 | 4.24 | 2073500.0 | 4.24 |
2020-09-15 | 4.32 | 3.32 | 3.33 | 3.91 | 5423500.0 | 3.91 |
2020-09-14 | 3.46 | 3.04 | 3.38 | 3.28 | 1520100.0 | 3.28 |
2020-09-11 | 3.83 | 2.91 | 2.98 | 3.32 | 13513500.0 | 3.32 |
2020-09-10 | 3.2 | 2.47 | 2.54 | 2.8 | 1135700.0 | 2.8 |
2020-09-09 | 2.55 | 2.36 | 2.43 | 2.47 | 476300.0 | 2.47 |
2020-09-08 | 2.55 | 2.11 | 2.11 | 2.4 | 616800.0 | 2.4 |
2020-09-04 | 2.3 | 2.11 | 2.25 | 2.17 | 549800.0 | 2.17 |
2020-09-03 | 2.44 | 2.23 | 2.35 | 2.27 | 255900.0 | 2.27 |
2020-09-02 | 2.43 | 2.25 | 2.43 | 2.33 | 245700.0 | 2.33 |
2020-09-01 | 2.48 | 2.14 | 2.16 | 2.34 | 528700.0 | 2.34 |
2020-08-31 | 2.23 | 2.11 | 2.13 | 2.18 | 189800.0 | 2.18 |
2020-08-28 | 2.17 | 2.06 | 2.17 | 2.12 | 520400.0 | 2.12 |
2020-08-27 | 2.21 | 2.09 | 2.17 | 2.18 | 241100.0 | 2.18 |
2020-08-26 | 2.2 | 2.1 | 2.17 | 2.18 | 298600.0 | 2.18 |
2020-08-25 | 2.24 | 2.09 | 2.19 | 2.16 | 269200.0 | 2.16 |
2020-08-24 | 2.22 | 2.06 | 2.15 | 2.18 | 429400.0 | 2.18 |
2020-08-21 | 2.27 | 2.1 | 2.27 | 2.15 | 295200.0 | 2.15 |
2020-08-20 | 2.33 | 2.2 | 2.3 | 2.24 | 306000.0 | 2.24 |
2020-08-19 | 2.45 | 2.25 | 2.39 | 2.29 | 449700.0 | 2.29 |
2020-08-18 | 2.5 | 2.32 | 2.5 | 2.43 | 630500.0 | 2.43 |
2020-08-17 | 2.53 | 2.03 | 2.07 | 2.49 | 904600.0 | 2.49 |
2020-08-14 | 2.13 | 1.92 | 1.93 | 2.06 | 325600.0 | 2.06 |
2020-08-13 | 2.05 | 1.9 | 2.01 | 1.92 | 367400.0 | 1.92 |
2020-08-12 | 2.16 | 1.97 | 2.13 | 1.99 | 428400.0 | 1.99 |
2020-08-11 | 2.21 | 2.1 | 2.16 | 2.1 | 433500.0 | 2.1 |
2020-08-10 | 2.36 | 2.12 | 2.3 | 2.15 | 731600.0 | 2.15 |
2020-08-07 | 2.3 | 2.18 | 2.28 | 2.3 | 363400.0 | 2.3 |
2020-08-06 | 2.38 | 2.13 | 2.35 | 2.15 | 510800.0 | 2.15 |
2020-08-05 | 2.39 | 2.23 | 2.36 | 2.37 | 415600.0 | 2.37 |
2020-08-04 | 2.32 | 2.21 | 2.24 | 2.29 | 210900.0 | 2.29 |
2020-08-03 | 2.35 | 2.2 | 2.24 | 2.29 | 310600.0 | 2.29 |
2020-07-31 | 2.34 | 2.2 | 2.32 | 2.25 | 322300.0 | 2.25 |
2020-07-30 | 2.36 | 2.1 | 2.15 | 2.34 | 541400.0 | 2.34 |
2020-07-29 | 2.37 | 2.15 | 2.34 | 2.26 | 504600.0 | 2.26 |
2020-07-28 | 2.5 | 2.32 | 2.4 | 2.33 | 415600.0 | 2.33 |
2020-07-27 | 2.46 | 2.26 | 2.42 | 2.36 | 660900.0 | 2.36 |
2020-07-24 | 2.45 | 2.29 | 2.42 | 2.31 | 496300.0 | 2.31 |
2020-07-23 | 2.55 | 2.35 | 2.4 | 2.43 | 646400.0 | 2.43 |
2020-07-22 | 2.52 | 2.31 | 2.47 | 2.37 | 1005400.0 | 2.37 |
2020-07-21 | 2.95 | 2.35 | 2.81 | 2.59 | 2184300.0 | 2.59 |
2020-07-20 | 2.99 | 2.45 | 2.48 | 2.72 | 6105900.0 | 2.72 |
2020-07-17 | 2.66 | 2.1 | 2.12 | 2.23 | 12197600.0 | 2.23 |
2020-07-16 | 1.71 | 1.63 | 1.64 | 1.67 | 570300.0 | 1.67 |
2020-07-15 | 1.67 | 1.56 | 1.65 | 1.65 | 248300.0 | 1.65 |
2020-07-14 | 1.74 | 1.62 | 1.63 | 1.68 | 128400.0 | 1.68 |
2020-07-13 | 1.8 | 1.57 | 1.8 | 1.62 | 288900.0 | 1.62 |
2020-07-10 | 1.87 | 1.7 | 1.84 | 1.77 | 114700.0 | 1.77 |
2020-07-09 | 1.94 | 1.68 | 1.93 | 1.85 | 424500.0 | 1.85 |
2020-07-08 | 1.98 | 1.83 | 1.94 | 1.92 | 251600.0 | 1.92 |
2020-07-07 | 2.0 | 1.72 | 1.91 | 1.77 | 379600.0 | 1.77 |
2020-07-06 | 2.02 | 1.91 | 2.02 | 1.92 | 98000.0 | 1.92 |
2020-07-02 | 2.03 | 1.87 | 1.9 | 1.99 | 161100.0 | 1.99 |
2020-07-01 | 1.98 | 1.84 | 1.97 | 1.92 | 176600.0 | 1.92 |
2020-06-30 | 2.03 | 1.97 | 1.99 | 1.98 | 204400.0 | 1.98 |
2020-06-29 | 2.08 | 1.96 | 2.03 | 2.0 | 224800.0 | 2.0 |
2020-06-26 | 2.1 | 1.96 | 2.1 | 2.01 | 1211700.0 | 2.01 |
2020-06-25 | 2.31 | 2.05 | 2.21 | 2.09 | 495500.0 | 2.09 |
2020-06-24 | 2.15 | 2.05 | 2.05 | 2.07 | 72100.0 | 2.07 |
2020-06-23 | 2.2 | 2.03 | 2.19 | 2.07 | 284400.0 | 2.07 |
2020-06-22 | 2.2 | 2.01 | 2.16 | 2.1 | 247200.0 | 2.1 |
2020-06-19 | 2.2 | 2.07 | 2.07 | 2.16 | 396300.0 | 2.16 |
2020-06-18 | 2.16 | 2.05 | 2.07 | 2.11 | 108100.0 | 2.11 |
2020-06-17 | 2.3 | 2.06 | 2.12 | 2.07 | 172100.0 | 2.07 |
2020-06-16 | 2.22 | 2.06 | 2.22 | 2.12 | 155200.0 | 2.12 |
2020-06-15 | 2.19 | 1.91 | 1.97 | 2.11 | 333800.0 | 2.11 |
2020-06-12 | 2.06 | 1.91 | 2.03 | 1.96 | 132000.0 | 1.96 |
2020-06-11 | 2.09 | 1.88 | 2.0 | 1.91 | 205100.0 | 1.91 |
2020-06-10 | 2.3 | 2.12 | 2.27 | 2.14 | 188500.0 | 2.14 |
2020-06-09 | 2.29 | 2.08 | 2.17 | 2.27 | 222600.0 | 2.27 |
2020-06-08 | 2.24 | 2.09 | 2.09 | 2.17 | 245900.0 | 2.17 |
2020-06-05 | 2.13 | 1.95 | 2.08 | 2.05 | 190600.0 | 2.05 |
2020-06-04 | 2.12 | 1.91 | 2.12 | 1.99 | 285100.0 | 1.99 |
2020-06-03 | 2.17 | 2.07 | 2.13 | 2.1 | 190700.0 | 2.1 |
2020-06-02 | 2.16 | 2.0 | 2.06 | 2.06 | 200700.0 | 2.06 |
2020-06-01 | 2.2 | 2.08 | 2.15 | 2.08 | 196000.0 | 2.08 |
2020-05-29 | 2.29 | 2.07 | 2.2 | 2.12 | 306100.0 | 2.12 |
2020-05-28 | 2.34 | 2.18 | 2.26 | 2.21 | 136300.0 | 2.21 |
2020-05-27 | 2.34 | 2.01 | 2.28 | 2.26 | 244800.0 | 2.26 |
2020-05-26 | 2.42 | 2.08 | 2.33 | 2.24 | 422100.0 | 2.24 |
2020-05-22 | 2.29 | 2.03 | 2.06 | 2.27 | 399300.0 | 2.27 |
2020-05-21 | 2.12 | 1.9 | 1.96 | 2.06 | 441400.0 | 2.06 |
2020-05-20 | 2.07 | 1.75 | 1.8 | 1.93 | 757000.0 | 1.93 |
2020-05-19 | 1.84 | 1.73 | 1.8 | 1.79 | 112000.0 | 1.79 |
2020-05-18 | 1.88 | 1.7 | 1.88 | 1.82 | 249600.0 | 1.82 |
2020-05-15 | 1.83 | 1.74 | 1.78 | 1.82 | 104000.0 | 1.82 |
2020-05-14 | 1.89 | 1.67 | 1.73 | 1.76 | 151200.0 | 1.76 |
2020-05-13 | 1.78 | 1.6 | 1.71 | 1.77 | 167700.0 | 1.77 |
2020-05-12 | 1.85 | 1.68 | 1.8 | 1.7 | 264600.0 | 1.7 |
2020-05-11 | 1.85 | 1.76 | 1.77 | 1.79 | 235600.0 | 1.79 |
2020-05-08 | 1.87 | 1.69 | 1.69 | 1.78 | 204100.0 | 1.78 |
2020-05-07 | 1.88 | 1.69 | 1.84 | 1.69 | 289200.0 | 1.69 |
2020-05-06 | 1.81 | 1.67 | 1.73 | 1.78 | 236400.0 | 1.78 |
2020-05-05 | 1.8 | 1.61 | 1.72 | 1.69 | 425800.0 | 1.69 |
2020-05-04 | 1.74 | 1.61 | 1.74 | 1.71 | 111400.0 | 1.71 |
2020-05-01 | 1.78 | 1.62 | 1.76 | 1.72 | 209100.0 | 1.72 |
2020-04-30 | 2.0 | 1.65 | 1.73 | 1.76 | 440400.0 | 1.76 |
2020-04-29 | 1.86 | 1.72 | 1.8 | 1.73 | 332900.0 | 1.73 |
2020-04-28 | 1.85 | 1.69 | 1.8 | 1.79 | 603500.0 | 1.79 |
2020-04-27 | 2.22 | 1.47 | 1.57 | 1.81 | 2681600.0 | 1.81 |
2020-04-24 | 1.57 | 1.45 | 1.49 | 1.54 | 142100.0 | 1.54 |
2020-04-23 | 1.62 | 1.44 | 1.53 | 1.5 | 88900.0 | 1.5 |
2020-04-22 | 1.68 | 1.51 | 1.68 | 1.54 | 177000.0 | 1.54 |
2020-04-21 | 1.86 | 1.57 | 1.8 | 1.67 | 98200.0 | 1.67 |
2020-04-20 | 1.79 | 1.6 | 1.73 | 1.73 | 181300.0 | 1.73 |
2020-04-17 | 1.59 | 1.47 | 1.56 | 1.58 | 111400.0 | 1.58 |
2020-04-16 | 1.58 | 1.39 | 1.48 | 1.54 | 168000.0 | 1.54 |
2020-04-15 | 1.57 | 1.33 | 1.42 | 1.48 | 80100.0 | 1.48 |
2020-04-14 | 1.67 | 1.24 | 1.35 | 1.46 | 269200.0 | 1.46 |
2020-04-13 | 1.4 | 1.3 | 1.35 | 1.33 | 82100.0 | 1.33 |
2020-04-09 | 1.42 | 1.31 | 1.39 | 1.38 | 139500.0 | 1.38 |
2020-04-08 | 1.39 | 1.2 | 1.22 | 1.39 | 155000.0 | 1.39 |
2020-04-07 | 1.39 | 1.17 | 1.28 | 1.2 | 197000.0 | 1.2 |
2020-04-06 | 1.31 | 1.16 | 1.3 | 1.23 | 198600.0 | 1.23 |
2020-04-03 | 1.23 | 1.18 | 1.19 | 1.2 | 91900.0 | 1.2 |
2020-04-02 | 1.36 | 1.17 | 1.2 | 1.19 | 248900.0 | 1.19 |
2020-04-01 | 1.46 | 1.17 | 1.46 | 1.21 | 230900.0 | 1.21 |
2020-03-31 | 1.58 | 1.34 | 1.5 | 1.51 | 162300.0 | 1.51 |
2020-03-30 | 1.62 | 1.37 | 1.46 | 1.51 | 134400.0 | 1.51 |
2020-03-27 | 1.75 | 1.5 | 1.68 | 1.57 | 170800.0 | 1.57 |
2020-03-26 | 1.8 | 1.43 | 1.59 | 1.77 | 166200.0 | 1.77 |
2020-03-25 | 1.7 | 1.37 | 1.49 | 1.57 | 211900.0 | 1.57 |
2020-03-24 | 1.46 | 1.17 | 1.22 | 1.45 | 184700.0 | 1.45 |
2020-03-23 | 1.5 | 1.05 | 1.32 | 1.19 | 249800.0 | 1.19 |
2020-03-20 | 1.5 | 1.21 | 1.4 | 1.27 | 652200.0 | 1.27 |
2020-03-19 | 1.49 | 1.2 | 1.22 | 1.35 | 278200.0 | 1.35 |
2020-03-18 | 1.62 | 1.15 | 1.27 | 1.19 | 207500.0 | 1.19 |
2020-03-17 | 1.48 | 1.21 | 1.24 | 1.33 | 309400.0 | 1.33 |
2020-03-16 | 1.23 | 1.05 | 1.23 | 1.17 | 221400.0 | 1.17 |
2020-03-13 | 1.31 | 1.05 | 1.22 | 1.17 | 321900.0 | 1.17 |
2020-03-12 | 1.22 | 1.06 | 1.21 | 1.11 | 136400.0 | 1.11 |
2020-03-11 | 1.56 | 1.3 | 1.51 | 1.33 | 207600.0 | 1.33 |
2020-03-10 | 1.76 | 1.48 | 1.74 | 1.61 | 177400.0 | 1.61 |
2020-03-09 | 1.9 | 1.6 | 1.9 | 1.65 | 306500.0 | 1.65 |
2020-03-06 | 1.93 | 1.83 | 1.89 | 1.88 | 100200.0 | 1.88 |
2020-03-05 | 2.0 | 1.87 | 1.87 | 1.9 | 98000.0 | 1.9 |
2020-03-04 | 2.01 | 1.85 | 1.99 | 2.0 | 106700.0 | 2.0 |
2020-03-03 | 2.0 | 1.78 | 1.95 | 1.94 | 170200.0 | 1.94 |
2020-03-02 | 1.98 | 1.75 | 1.75 | 1.93 | 307700.0 | 1.93 |
2020-02-28 | 1.99 | 1.75 | 1.91 | 1.75 | 227200.0 | 1.75 |
2020-02-27 | 2.18 | 1.98 | 2.15 | 2.05 | 286800.0 | 2.05 |
2020-02-26 | 2.35 | 2.13 | 2.35 | 2.21 | 186000.0 | 2.21 |
2020-02-25 | 2.48 | 2.0 | 2.48 | 2.38 | 425600.0 | 2.38 |
2020-02-24 | 2.55 | 2.25 | 2.25 | 2.43 | 342700.0 | 2.43 |
2020-02-21 | 2.68 | 2.28 | 2.33 | 2.37 | 501400.0 | 2.37 |
2020-02-20 | 2.35 | 2.07 | 2.11 | 2.3 | 244000.0 | 2.3 |
2020-02-19 | 2.31 | 1.95 | 2.19 | 2.05 | 576000.0 | 2.05 |
2020-02-18 | 2.3 | 2.16 | 2.2 | 2.22 | 115100.0 | 2.22 |