名前 | Concert Pharmaceuticals Inc. Common Stock |
ティッカー | CNCE |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.49 | 7.2 | 7.46 | 7.3 | 553000.0 | 7.3 |
2021-02-12 | 7.63 | 7.22 | 7.46 | 7.36 | 436700.0 | 7.36 |
2021-02-11 | 7.73 | 7.31 | 7.58 | 7.45 | 599400.0 | 7.45 |
2021-02-10 | 7.86 | 7.45 | 7.77 | 7.56 | 656300.0 | 7.56 |
2021-02-09 | 7.71 | 7.27 | 7.39 | 7.65 | 681800.0 | 7.65 |
2021-02-08 | 7.47 | 6.83 | 6.99 | 7.26 | 1277700.0 | 7.26 |
2021-02-05 | 7.19 | 6.69 | 7.18 | 6.86 | 838700.0 | 6.86 |
2021-02-04 | 7.12 | 6.9 | 7.1 | 7.02 | 746200.0 | 7.02 |
2021-02-03 | 7.22 | 6.83 | 7.12 | 7.0 | 1101400.0 | 7.0 |
2021-02-02 | 7.68 | 6.95 | 7.46 | 6.97 | 1277900.0 | 6.97 |
2021-02-01 | 7.7 | 5.9 | 6.16 | 7.51 | 7123800.0 | 7.51 |
2021-01-29 | 10.92 | 10.06 | 10.88 | 10.47 | 230100.0 | 10.47 |
2021-01-28 | 11.04 | 10.06 | 10.06 | 10.86 | 369400.0 | 10.86 |
2021-01-27 | 10.51 | 9.86 | 10.4 | 9.92 | 320100.0 | 9.92 |
2021-01-26 | 11.26 | 10.51 | 11.26 | 10.6 | 149800.0 | 10.6 |
2021-01-25 | 11.19 | 10.1 | 11.04 | 11.13 | 268900.0 | 11.13 |
2021-01-22 | 10.87 | 10.4 | 10.5 | 10.8 | 388300.0 | 10.8 |
2021-01-21 | 11.32 | 10.5 | 11.15 | 10.51 | 226900.0 | 10.51 |
2021-01-20 | 11.37 | 10.88 | 10.91 | 10.92 | 270200.0 | 10.92 |
2021-01-19 | 12.18 | 10.71 | 12.18 | 10.9 | 481200.0 | 10.9 |
2021-01-15 | 12.38 | 11.53 | 12.24 | 11.85 | 222600.0 | 11.85 |
2021-01-14 | 12.64 | 12.07 | 12.34 | 12.36 | 88800.0 | 12.36 |
2021-01-13 | 12.52 | 12.01 | 12.37 | 12.25 | 101900.0 | 12.25 |
2021-01-12 | 12.92 | 12.29 | 12.4 | 12.43 | 92900.0 | 12.43 |
2021-01-11 | 12.5 | 12.0 | 12.27 | 12.34 | 112700.0 | 12.34 |
2021-01-08 | 12.8 | 12.08 | 12.8 | 12.37 | 196200.0 | 12.37 |
2021-01-07 | 13.01 | 12.56 | 12.8 | 12.76 | 117600.0 | 12.76 |
2021-01-06 | 13.44 | 12.36 | 13.14 | 12.8 | 218300.0 | 12.8 |
2021-01-05 | 13.29 | 12.57 | 12.6 | 13.07 | 307100.0 | 13.07 |
2021-01-04 | 12.87 | 12.3 | 12.62 | 12.69 | 286700.0 | 12.69 |
2020-12-31 | 12.71 | 12.22 | 12.66 | 12.64 | 129200.0 | 12.64 |
2020-12-30 | 12.7 | 12.02 | 12.14 | 12.67 | 120800.0 | 12.67 |
2020-12-29 | 12.26 | 11.53 | 12.1 | 12.15 | 178400.0 | 12.15 |
2020-12-28 | 12.61 | 12.0 | 12.61 | 12.15 | 91400.0 | 12.15 |
2020-12-24 | 12.62 | 12.11 | 12.37 | 12.4 | 36300.0 | 12.4 |
2020-12-23 | 12.73 | 12.27 | 12.57 | 12.49 | 82200.0 | 12.49 |
2020-12-22 | 12.78 | 12.32 | 12.59 | 12.57 | 143500.0 | 12.57 |
2020-12-21 | 12.69 | 11.83 | 12.12 | 12.48 | 149000.0 | 12.48 |
2020-12-18 | 12.97 | 12.16 | 12.89 | 12.21 | 749300.0 | 12.21 |
2020-12-17 | 13.21 | 12.67 | 12.82 | 12.77 | 174400.0 | 12.77 |
2020-12-16 | 13.4 | 12.64 | 13.4 | 12.75 | 169800.0 | 12.75 |
2020-12-15 | 12.93 | 12.35 | 12.85 | 12.79 | 143400.0 | 12.79 |
2020-12-14 | 13.39 | 12.56 | 12.98 | 12.84 | 186000.0 | 12.84 |
2020-12-11 | 13.5 | 12.34 | 12.4 | 12.78 | 297500.0 | 12.78 |
2020-12-10 | 12.64 | 11.16 | 11.24 | 12.53 | 291700.0 | 12.53 |
2020-12-09 | 11.6 | 10.98 | 11.1 | 11.33 | 225400.0 | 11.33 |
2020-12-08 | 11.2 | 10.64 | 10.92 | 11.01 | 109700.0 | 11.01 |
2020-12-07 | 11.35 | 10.85 | 11.0 | 10.96 | 150400.0 | 10.96 |
2020-12-04 | 11.07 | 10.29 | 10.61 | 10.99 | 262000.0 | 10.99 |
2020-12-03 | 11.27 | 10.5 | 11.11 | 10.58 | 84600.0 | 10.58 |
2020-12-02 | 11.49 | 10.93 | 11.09 | 11.17 | 179800.0 | 11.17 |
2020-12-01 | 11.56 | 10.91 | 11.56 | 11.36 | 115500.0 | 11.36 |
2020-11-30 | 11.62 | 11.25 | 11.31 | 11.4 | 203500.0 | 11.4 |
2020-11-27 | 11.73 | 10.62 | 10.91 | 11.37 | 78300.0 | 11.37 |
2020-11-25 | 11.14 | 10.57 | 10.7 | 11.02 | 133000.0 | 11.02 |
2020-11-24 | 11.19 | 10.89 | 10.99 | 11.02 | 134400.0 | 11.02 |
2020-11-23 | 11.19 | 10.66 | 10.75 | 10.89 | 107500.0 | 10.89 |
2020-11-20 | 10.95 | 10.61 | 10.86 | 10.75 | 78100.0 | 10.75 |
2020-11-19 | 11.04 | 10.66 | 10.78 | 10.86 | 74400.0 | 10.86 |
2020-11-18 | 11.16 | 10.76 | 11.04 | 10.79 | 95400.0 | 10.79 |
2020-11-17 | 11.06 | 10.6 | 11.05 | 11.03 | 98400.0 | 11.03 |
2020-11-16 | 11.23 | 10.87 | 11.23 | 11.04 | 114200.0 | 11.04 |
2020-11-13 | 11.15 | 10.85 | 11.14 | 11.01 | 95300.0 | 11.01 |
2020-11-12 | 11.2 | 10.67 | 10.95 | 11.04 | 114000.0 | 11.04 |
2020-11-11 | 10.96 | 10.44 | 10.69 | 10.94 | 81800.0 | 10.94 |
2020-11-10 | 11.02 | 10.14 | 10.38 | 10.64 | 95600.0 | 10.64 |
2020-11-09 | 11.07 | 10.18 | 11.01 | 10.27 | 140900.0 | 10.27 |
2020-11-06 | 11.12 | 10.27 | 10.9 | 10.41 | 85200.0 | 10.41 |
2020-11-05 | 11.35 | 9.93 | 10.65 | 10.9 | 160000.0 | 10.9 |
2020-11-04 | 10.88 | 9.72 | 9.95 | 10.69 | 146400.0 | 10.69 |
2020-11-03 | 9.94 | 8.76 | 9.94 | 9.48 | 265400.0 | 9.48 |
2020-11-02 | 10.47 | 9.49 | 10.47 | 9.77 | 147900.0 | 9.77 |
2020-10-30 | 10.6 | 10.07 | 10.5 | 10.32 | 112300.0 | 10.32 |
2020-10-29 | 11.09 | 10.55 | 10.92 | 10.74 | 172700.0 | 10.74 |
2020-10-28 | 11.61 | 10.64 | 11.61 | 11.03 | 200200.0 | 11.03 |
2020-10-27 | 12.01 | 11.6 | 11.71 | 11.83 | 149600.0 | 11.83 |
2020-10-26 | 12.06 | 11.54 | 11.9 | 11.71 | 176400.0 | 11.71 |
2020-10-23 | 12.25 | 11.3 | 12.11 | 11.91 | 131500.0 | 11.91 |
2020-10-22 | 12.34 | 11.32 | 11.42 | 12.08 | 384300.0 | 12.08 |
2020-10-21 | 11.64 | 11.25 | 11.48 | 11.41 | 100100.0 | 11.41 |
2020-10-20 | 11.68 | 10.91 | 11.57 | 11.53 | 127700.0 | 11.53 |
2020-10-19 | 11.78 | 11.45 | 11.65 | 11.51 | 104800.0 | 11.51 |
2020-10-16 | 11.74 | 11.22 | 11.29 | 11.58 | 129000.0 | 11.58 |
2020-10-15 | 11.53 | 11.0 | 11.02 | 11.35 | 99500.0 | 11.35 |
2020-10-14 | 11.74 | 11.25 | 11.72 | 11.25 | 60900.0 | 11.25 |
2020-10-13 | 11.84 | 11.26 | 11.3 | 11.63 | 186400.0 | 11.63 |
2020-10-12 | 11.5 | 11.0 | 11.17 | 11.29 | 74800.0 | 11.29 |
2020-10-09 | 11.56 | 10.86 | 11.44 | 11.16 | 123200.0 | 11.16 |
2020-10-08 | 11.71 | 11.2 | 11.64 | 11.3 | 107700.0 | 11.3 |
2020-10-07 | 11.69 | 10.98 | 11.46 | 11.45 | 591200.0 | 11.45 |
2020-10-06 | 11.72 | 11.1 | 11.2 | 11.36 | 82400.0 | 11.36 |
2020-10-05 | 11.27 | 10.79 | 10.79 | 11.21 | 89200.0 | 11.21 |
2020-10-02 | 10.75 | 10.1 | 10.14 | 10.68 | 95700.0 | 10.68 |
2020-10-01 | 10.37 | 9.72 | 9.83 | 10.27 | 113000.0 | 10.27 |
2020-09-30 | 9.93 | 9.46 | 9.63 | 9.82 | 204100.0 | 9.82 |
2020-09-29 | 9.89 | 9.19 | 9.29 | 9.65 | 76400.0 | 9.65 |
2020-09-28 | 9.46 | 8.96 | 8.96 | 9.32 | 114300.0 | 9.32 |
2020-09-25 | 9.42 | 8.69 | 9.12 | 8.93 | 182100.0 | 8.93 |
2020-09-24 | 9.93 | 8.92 | 9.8 | 9.25 | 188000.0 | 9.25 |
2020-09-23 | 10.09 | 9.7 | 9.86 | 9.81 | 177900.0 | 9.81 |
2020-09-22 | 10.39 | 9.67 | 10.26 | 9.97 | 206300.0 | 9.97 |
2020-09-21 | 10.64 | 9.58 | 10.42 | 10.25 | 239400.0 | 10.25 |
2020-09-18 | 11.72 | 10.62 | 11.1 | 10.66 | 359400.0 | 10.66 |
2020-09-17 | 11.15 | 10.44 | 10.44 | 10.82 | 82700.0 | 10.82 |
2020-09-16 | 10.89 | 10.45 | 10.49 | 10.57 | 114200.0 | 10.57 |
2020-09-15 | 10.73 | 10.33 | 10.59 | 10.37 | 56900.0 | 10.37 |
2020-09-14 | 10.63 | 10.14 | 10.16 | 10.47 | 85900.0 | 10.47 |
2020-09-11 | 10.53 | 9.91 | 10.17 | 10.01 | 72000.0 | 10.01 |
2020-09-10 | 10.28 | 9.9 | 9.9 | 10.11 | 56500.0 | 10.11 |
2020-09-09 | 10.25 | 9.75 | 9.88 | 9.88 | 121800.0 | 9.88 |
2020-09-08 | 10.02 | 9.13 | 9.31 | 9.83 | 69000.0 | 9.83 |
2020-09-04 | 9.69 | 8.82 | 9.69 | 9.4 | 122900.0 | 9.4 |
2020-09-03 | 9.9 | 9.32 | 9.88 | 9.59 | 79000.0 | 9.59 |
2020-09-02 | 9.93 | 9.49 | 9.55 | 9.88 | 82500.0 | 9.88 |
2020-09-01 | 9.66 | 9.44 | 9.59 | 9.61 | 74300.0 | 9.61 |
2020-08-31 | 9.7 | 9.13 | 9.53 | 9.62 | 101100.0 | 9.62 |
2020-08-28 | 9.57 | 9.41 | 9.48 | 9.51 | 31100.0 | 9.51 |
2020-08-27 | 9.56 | 9.22 | 9.56 | 9.45 | 58200.0 | 9.45 |
2020-08-26 | 9.88 | 9.47 | 9.79 | 9.56 | 50400.0 | 9.56 |
2020-08-25 | 9.92 | 9.16 | 9.26 | 9.68 | 63200.0 | 9.68 |
2020-08-24 | 9.54 | 9.03 | 9.54 | 9.18 | 83800.0 | 9.18 |
2020-08-21 | 9.86 | 9.32 | 9.86 | 9.38 | 61100.0 | 9.38 |
2020-08-20 | 10.25 | 9.67 | 10.01 | 9.88 | 103600.0 | 9.88 |
2020-08-19 | 10.31 | 9.91 | 10.22 | 10.09 | 96500.0 | 10.09 |
2020-08-18 | 10.68 | 9.89 | 10.4 | 10.23 | 158600.0 | 10.23 |
2020-08-17 | 10.64 | 10.08 | 10.1 | 10.44 | 108900.0 | 10.44 |
2020-08-14 | 10.23 | 10.0 | 10.12 | 10.16 | 56200.0 | 10.16 |
2020-08-13 | 10.26 | 9.7 | 9.7 | 10.19 | 137700.0 | 10.19 |
2020-08-12 | 10.24 | 9.53 | 10.19 | 9.7 | 88100.0 | 9.7 |
2020-08-11 | 10.51 | 9.99 | 10.44 | 10.09 | 70200.0 | 10.09 |
2020-08-10 | 10.62 | 9.57 | 9.92 | 10.43 | 87300.0 | 10.43 |
2020-08-07 | 10.28 | 9.02 | 9.2 | 9.86 | 147000.0 | 9.86 |
2020-08-06 | 9.8 | 8.86 | 9.56 | 9.35 | 187400.0 | 9.35 |
2020-08-05 | 9.58 | 9.01 | 9.07 | 9.56 | 82300.0 | 9.56 |
2020-08-04 | 9.5 | 8.94 | 9.5 | 9.08 | 61100.0 | 9.08 |
2020-08-03 | 9.6 | 9.12 | 9.23 | 9.52 | 97100.0 | 9.52 |
2020-07-31 | 9.49 | 8.93 | 9.2 | 9.27 | 202300.0 | 9.27 |
2020-07-30 | 9.23 | 8.53 | 8.53 | 9.22 | 130500.0 | 9.22 |
2020-07-29 | 9.22 | 8.46 | 9.13 | 8.67 | 181300.0 | 8.67 |
2020-07-28 | 9.35 | 8.59 | 9.35 | 9.22 | 178800.0 | 9.22 |
2020-07-27 | 10.22 | 9.26 | 9.96 | 9.37 | 132700.0 | 9.37 |
2020-07-24 | 10.22 | 9.78 | 9.98 | 10.01 | 54800.0 | 10.01 |
2020-07-23 | 10.39 | 9.44 | 10.22 | 10.1 | 184800.0 | 10.1 |
2020-07-22 | 10.44 | 10.04 | 10.18 | 10.28 | 67800.0 | 10.28 |
2020-07-21 | 10.71 | 10.11 | 10.51 | 10.29 | 45000.0 | 10.29 |
2020-07-20 | 10.74 | 10.37 | 10.37 | 10.39 | 86100.0 | 10.39 |
2020-07-17 | 10.5 | 10.0 | 10.17 | 10.35 | 188600.0 | 10.35 |
2020-07-16 | 10.57 | 10.06 | 10.47 | 10.19 | 107100.0 | 10.19 |
2020-07-15 | 10.76 | 10.35 | 10.47 | 10.57 | 87600.0 | 10.57 |
2020-07-14 | 10.23 | 9.66 | 9.84 | 10.22 | 56200.0 | 10.22 |
2020-07-13 | 10.45 | 9.85 | 10.17 | 9.85 | 75800.0 | 9.85 |
2020-07-10 | 10.38 | 9.93 | 10.32 | 10.09 | 119000.0 | 10.09 |
2020-07-09 | 10.65 | 9.87 | 10.65 | 10.17 | 146800.0 | 10.17 |
2020-07-08 | 11.63 | 10.19 | 11.25 | 10.56 | 420700.0 | 10.56 |
2020-07-07 | 10.12 | 8.81 | 9.79 | 9.99 | 69400.0 | 9.99 |
2020-07-06 | 9.95 | 9.34 | 9.41 | 9.84 | 166400.0 | 9.84 |
2020-07-02 | 9.83 | 9.13 | 9.83 | 9.27 | 148600.0 | 9.27 |
2020-07-01 | 10.21 | 9.37 | 10.0 | 9.6 | 88600.0 | 9.6 |
2020-06-30 | 10.1 | 9.43 | 9.43 | 9.95 | 134300.0 | 9.95 |
2020-06-29 | 10.03 | 9.32 | 9.44 | 9.46 | 157300.0 | 9.46 |
2020-06-26 | 10.32 | 9.18 | 10.23 | 9.38 | 453200.0 | 9.38 |
2020-06-25 | 10.65 | 10.07 | 10.46 | 10.35 | 101100.0 | 10.35 |
2020-06-24 | 11.34 | 10.34 | 11.07 | 10.56 | 101900.0 | 10.56 |
2020-06-23 | 11.8 | 11.09 | 11.6 | 11.21 | 88700.0 | 11.21 |
2020-06-22 | 11.57 | 10.73 | 10.82 | 11.52 | 171200.0 | 11.52 |
2020-06-19 | 10.94 | 9.79 | 9.96 | 10.77 | 209800.0 | 10.77 |
2020-06-18 | 10.16 | 9.7 | 9.75 | 10.08 | 80500.0 | 10.08 |
2020-06-17 | 10.27 | 9.66 | 10.0 | 9.8 | 111200.0 | 9.8 |
2020-06-16 | 10.53 | 10.09 | 10.22 | 10.31 | 108600.0 | 10.31 |
2020-06-15 | 10.86 | 9.67 | 10.39 | 9.93 | 262200.0 | 9.93 |
2020-06-12 | 9.85 | 9.41 | 9.48 | 9.83 | 197700.0 | 9.83 |
2020-06-11 | 9.69 | 8.84 | 9.43 | 9.16 | 130900.0 | 9.16 |
2020-06-10 | 10.16 | 9.61 | 9.96 | 9.7 | 115400.0 | 9.7 |
2020-06-09 | 10.0 | 9.48 | 9.59 | 9.89 | 74500.0 | 9.89 |
2020-06-08 | 9.9 | 9.27 | 9.43 | 9.66 | 110000.0 | 9.66 |
2020-06-05 | 9.81 | 9.1 | 9.14 | 9.39 | 110900.0 | 9.39 |
2020-06-04 | 9.44 | 8.98 | 9.15 | 9.01 | 73200.0 | 9.01 |
2020-06-03 | 9.97 | 9.19 | 9.97 | 9.27 | 93600.0 | 9.27 |
2020-06-02 | 10.24 | 9.59 | 9.71 | 9.92 | 105700.0 | 9.92 |
2020-06-01 | 10.73 | 9.69 | 10.69 | 9.74 | 129800.0 | 9.74 |
2020-05-29 | 10.64 | 9.95 | 10.02 | 10.62 | 154500.0 | 10.62 |
2020-05-28 | 10.5 | 10.16 | 10.24 | 10.27 | 102100.0 | 10.27 |
2020-05-27 | 10.09 | 9.31 | 9.81 | 10.04 | 122800.0 | 10.04 |
2020-05-26 | 10.55 | 9.8 | 10.41 | 9.83 | 85500.0 | 9.83 |
2020-05-22 | 10.76 | 9.95 | 9.96 | 10.11 | 101200.0 | 10.11 |
2020-05-21 | 10.07 | 9.09 | 9.91 | 9.99 | 150700.0 | 9.99 |
2020-05-20 | 10.04 | 8.91 | 9.04 | 10.01 | 141500.0 | 10.01 |
2020-05-19 | 9.2 | 8.88 | 8.94 | 8.93 | 84400.0 | 8.93 |
2020-05-18 | 9.23 | 8.55 | 8.78 | 9.0 | 157200.0 | 9.0 |
2020-05-15 | 8.37 | 7.7 | 7.7 | 8.33 | 66700.0 | 8.33 |
2020-05-14 | 7.97 | 7.56 | 7.77 | 7.88 | 136300.0 | 7.88 |
2020-05-13 | 8.48 | 7.83 | 8.41 | 8.01 | 141700.0 | 8.01 |
2020-05-12 | 9.22 | 8.4 | 8.96 | 8.46 | 124200.0 | 8.46 |
2020-05-11 | 8.97 | 8.18 | 8.18 | 8.94 | 123600.0 | 8.94 |
2020-05-08 | 8.67 | 8.26 | 8.45 | 8.33 | 107800.0 | 8.33 |
2020-05-07 | 9.0 | 8.15 | 9.0 | 8.25 | 183000.0 | 8.25 |
2020-05-06 | 8.95 | 8.14 | 8.42 | 8.87 | 165500.0 | 8.87 |
2020-05-05 | 8.72 | 8.16 | 8.32 | 8.37 | 151300.0 | 8.37 |
2020-05-04 | 8.82 | 8.07 | 8.5 | 8.2 | 177400.0 | 8.2 |
2020-05-01 | 9.85 | 8.31 | 9.79 | 8.36 | 216400.0 | 8.36 |
2020-04-30 | 11.14 | 9.98 | 10.94 | 9.98 | 140100.0 | 9.98 |
2020-04-29 | 11.58 | 10.43 | 10.83 | 11.34 | 202200.0 | 11.34 |
2020-04-28 | 10.75 | 10.13 | 10.51 | 10.48 | 132000.0 | 10.48 |
2020-04-27 | 11.63 | 10.34 | 11.63 | 10.35 | 251600.0 | 10.35 |
2020-04-24 | 11.65 | 10.58 | 10.59 | 11.42 | 171100.0 | 11.42 |
2020-04-23 | 11.36 | 10.48 | 10.73 | 10.57 | 244600.0 | 10.57 |
2020-04-22 | 11.06 | 10.32 | 10.57 | 10.73 | 169600.0 | 10.73 |
2020-04-21 | 10.56 | 9.97 | 10.2 | 10.29 | 114800.0 | 10.29 |
2020-04-20 | 10.92 | 10.15 | 10.21 | 10.43 | 118100.0 | 10.43 |
2020-04-17 | 10.4 | 9.45 | 9.71 | 10.35 | 132600.0 | 10.35 |
2020-04-16 | 9.94 | 9.3 | 9.72 | 9.47 | 130600.0 | 9.47 |
2020-04-15 | 10.22 | 9.46 | 10.0 | 9.78 | 187800.0 | 9.78 |
2020-04-14 | 10.56 | 9.89 | 10.16 | 10.39 | 119800.0 | 10.39 |
2020-04-13 | 10.07 | 9.3 | 9.42 | 9.85 | 103500.0 | 9.85 |
2020-04-09 | 9.87 | 9.14 | 9.87 | 9.5 | 141500.0 | 9.5 |
2020-04-08 | 9.78 | 8.12 | 8.26 | 9.58 | 190800.0 | 9.58 |
2020-04-07 | 8.61 | 8.0 | 8.61 | 8.15 | 136300.0 | 8.15 |
2020-04-06 | 8.75 | 8.1 | 8.1 | 8.41 | 157900.0 | 8.41 |
2020-04-03 | 8.3 | 7.51 | 7.77 | 7.83 | 90000.0 | 7.83 |
2020-04-02 | 8.3 | 7.46 | 7.69 | 7.8 | 78000.0 | 7.8 |
2020-04-01 | 8.77 | 7.43 | 8.46 | 7.82 | 229600.0 | 7.82 |
2020-03-31 | 9.5 | 8.39 | 9.08 | 8.84 | 258100.0 | 8.84 |
2020-03-30 | 9.75 | 8.55 | 9.74 | 9.09 | 221900.0 | 9.09 |
2020-03-27 | 9.66 | 8.65 | 8.89 | 9.35 | 112800.0 | 9.35 |
2020-03-26 | 9.5 | 8.84 | 8.84 | 9.22 | 148300.0 | 9.22 |
2020-03-25 | 9.14 | 8.03 | 8.84 | 8.77 | 255900.0 | 8.77 |
2020-03-24 | 9.05 | 8.28 | 8.63 | 8.89 | 173100.0 | 8.89 |
2020-03-23 | 8.56 | 7.33 | 8.12 | 8.4 | 165200.0 | 8.4 |
2020-03-20 | 9.5 | 7.33 | 7.33 | 8.18 | 609900.0 | 8.18 |
2020-03-19 | 7.91 | 5.92 | 5.92 | 7.24 | 206300.0 | 7.24 |
2020-03-18 | 6.5 | 5.47 | 6.19 | 5.98 | 213800.0 | 5.98 |
2020-03-17 | 6.85 | 6.14 | 6.31 | 6.6 | 219300.0 | 6.6 |
2020-03-16 | 7.25 | 6.14 | 6.88 | 6.3 | 134000.0 | 6.3 |
2020-03-13 | 8.16 | 6.57 | 8.16 | 7.45 | 167700.0 | 7.45 |
2020-03-12 | 8.8 | 7.19 | 7.52 | 7.85 | 257500.0 | 7.85 |
2020-03-11 | 9.22 | 8.16 | 8.98 | 8.35 | 232400.0 | 8.35 |
2020-03-10 | 9.58 | 8.92 | 9.55 | 9.22 | 281400.0 | 9.22 |
2020-03-09 | 9.42 | 8.75 | 8.88 | 9.22 | 167700.0 | 9.22 |
2020-03-06 | 9.56 | 8.93 | 9.07 | 9.22 | 127000.0 | 9.22 |
2020-03-05 | 9.6 | 9.08 | 9.08 | 9.4 | 77000.0 | 9.4 |
2020-03-04 | 9.84 | 9.07 | 9.84 | 9.26 | 94200.0 | 9.26 |
2020-03-03 | 9.93 | 9.3 | 9.59 | 9.51 | 150400.0 | 9.51 |
2020-03-02 | 9.51 | 8.44 | 8.66 | 9.46 | 185800.0 | 9.46 |
2020-02-28 | 10.09 | 8.36 | 9.77 | 8.46 | 224700.0 | 8.46 |
2020-02-27 | 10.91 | 9.73 | 10.8 | 10.18 | 270000.0 | 10.18 |
2020-02-26 | 11.25 | 10.8 | 10.95 | 10.92 | 143800.0 | 10.92 |
2020-02-25 | 11.0 | 10.38 | 10.94 | 10.9 | 159800.0 | 10.9 |
2020-02-24 | 11.03 | 10.5 | 10.85 | 10.84 | 123700.0 | 10.84 |
2020-02-21 | 11.45 | 11.02 | 11.03 | 11.05 | 75400.0 | 11.05 |
2020-02-20 | 11.89 | 10.97 | 11.78 | 11.11 | 171000.0 | 11.11 |
2020-02-19 | 11.81 | 10.94 | 11.1 | 11.7 | 133000.0 | 11.7 |
2020-02-18 | 11.11 | 10.82 | 10.84 | 11.03 | 82200.0 | 11.03 |