名前 | Corbus Pharmaceuticals Holdings Inc. Common Stock |
ティッカー | CRBP |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.16 | 2.97 | 3.1 | 3.05 | 20161900.0 | 3.05 |
2021-02-12 | 3.33 | 2.86 | 2.98 | 2.99 | 28610700.0 | 2.99 |
2021-02-11 | 4.0 | 3.16 | 3.97 | 3.34 | 53996600.0 | 3.34 |
2021-02-10 | 3.6 | 2.78 | 3.38 | 3.41 | 71581900.0 | 3.41 |
2021-02-09 | 3.31 | 2.66 | 2.8 | 3.08 | 52389200.0 | 3.08 |
2021-02-08 | 2.85 | 2.6 | 2.64 | 2.8 | 13028900.0 | 2.8 |
2021-02-05 | 2.82 | 2.4 | 2.79 | 2.69 | 17563400.0 | 2.69 |
2021-02-04 | 3.0 | 2.62 | 2.98 | 2.72 | 28657400.0 | 2.72 |
2021-02-03 | 3.04 | 2.61 | 2.83 | 2.69 | 49166400.0 | 2.69 |
2021-02-02 | 2.8 | 2.0 | 2.45 | 2.58 | 67144100.0 | 2.58 |
2021-02-01 | 2.26 | 1.82 | 1.96 | 2.23 | 36956800.0 | 2.23 |
2021-01-29 | 2.01 | 1.81 | 1.89 | 1.83 | 7054200.0 | 1.83 |
2021-01-28 | 2.06 | 1.75 | 1.99 | 1.85 | 9043300.0 | 1.85 |
2021-01-27 | 2.17 | 1.81 | 1.89 | 1.95 | 14133200.0 | 1.95 |
2021-01-26 | 2.06 | 1.94 | 2.04 | 1.97 | 7576400.0 | 1.97 |
2021-01-25 | 2.18 | 1.91 | 2.15 | 2.02 | 11328300.0 | 2.02 |
2021-01-22 | 2.23 | 2.07 | 2.17 | 2.11 | 12989900.0 | 2.11 |
2021-01-21 | 2.36 | 1.71 | 1.76 | 2.36 | 41493800.0 | 2.36 |
2021-01-20 | 1.76 | 1.68 | 1.73 | 1.74 | 6035500.0 | 1.74 |
2021-01-19 | 1.8 | 1.66 | 1.75 | 1.73 | 5538400.0 | 1.73 |
2021-01-15 | 1.86 | 1.6 | 1.79 | 1.74 | 11879300.0 | 1.74 |
2021-01-14 | 1.79 | 1.52 | 1.6 | 1.74 | 13660600.0 | 1.74 |
2021-01-13 | 1.67 | 1.5 | 1.54 | 1.61 | 12780500.0 | 1.61 |
2021-01-12 | 1.55 | 1.44 | 1.47 | 1.5 | 8493100.0 | 1.5 |
2021-01-11 | 1.46 | 1.32 | 1.4 | 1.46 | 9653300.0 | 1.46 |
2021-01-08 | 1.47 | 1.38 | 1.47 | 1.41 | 3507300.0 | 1.41 |
2021-01-07 | 1.47 | 1.41 | 1.45 | 1.44 | 4225500.0 | 1.44 |
2021-01-06 | 1.5 | 1.38 | 1.44 | 1.41 | 7836400.0 | 1.41 |
2021-01-05 | 1.49 | 1.28 | 1.29 | 1.42 | 8984900.0 | 1.42 |
2021-01-04 | 1.27 | 1.23 | 1.26 | 1.27 | 3036200.0 | 1.27 |
2020-12-31 | 1.29 | 1.23 | 1.28 | 1.25 | 2889700.0 | 1.25 |
2020-12-30 | 1.32 | 1.24 | 1.26 | 1.28 | 4923000.0 | 1.28 |
2020-12-29 | 1.28 | 1.22 | 1.25 | 1.26 | 4688100.0 | 1.26 |
2020-12-28 | 1.4 | 1.25 | 1.39 | 1.26 | 9826100.0 | 1.26 |
2020-12-24 | 1.43 | 1.38 | 1.42 | 1.39 | 2072600.0 | 1.39 |
2020-12-23 | 1.49 | 1.37 | 1.45 | 1.44 | 5141200.0 | 1.44 |
2020-12-22 | 1.56 | 1.41 | 1.55 | 1.46 | 5135900.0 | 1.46 |
2020-12-21 | 1.76 | 1.45 | 1.75 | 1.52 | 24145900.0 | 1.52 |
2020-12-18 | 1.52 | 1.33 | 1.36 | 1.5 | 39594100.0 | 1.5 |
2020-12-17 | 1.35 | 1.29 | 1.31 | 1.35 | 2684400.0 | 1.35 |
2020-12-16 | 1.35 | 1.29 | 1.35 | 1.31 | 2628400.0 | 1.31 |
2020-12-15 | 1.36 | 1.32 | 1.36 | 1.35 | 2334700.0 | 1.35 |
2020-12-14 | 1.39 | 1.34 | 1.36 | 1.39 | 3649500.0 | 1.39 |
2020-12-11 | 1.39 | 1.28 | 1.3 | 1.34 | 5090600.0 | 1.34 |
2020-12-10 | 1.33 | 1.24 | 1.3 | 1.32 | 2986500.0 | 1.32 |
2020-12-09 | 1.39 | 1.28 | 1.36 | 1.34 | 3662100.0 | 1.34 |
2020-12-08 | 1.39 | 1.31 | 1.37 | 1.38 | 3532200.0 | 1.38 |
2020-12-07 | 1.42 | 1.35 | 1.39 | 1.37 | 4110500.0 | 1.37 |
2020-12-04 | 1.47 | 1.31 | 1.33 | 1.42 | 4722800.0 | 1.42 |
2020-12-03 | 1.36 | 1.31 | 1.35 | 1.33 | 3395700.0 | 1.33 |
2020-12-02 | 1.4 | 1.25 | 1.37 | 1.33 | 6845400.0 | 1.33 |
2020-12-01 | 1.6 | 1.33 | 1.59 | 1.45 | 26057000.0 | 1.45 |
2020-11-30 | 1.27 | 1.22 | 1.25 | 1.22 | 5134200.0 | 1.22 |
2020-11-27 | 1.22 | 1.18 | 1.22 | 1.22 | 2116300.0 | 1.22 |
2020-11-25 | 1.23 | 1.19 | 1.22 | 1.2 | 2381100.0 | 1.2 |
2020-11-24 | 1.26 | 1.18 | 1.23 | 1.22 | 3097800.0 | 1.22 |
2020-11-23 | 1.22 | 1.16 | 1.21 | 1.22 | 3374900.0 | 1.22 |
2020-11-20 | 1.22 | 1.16 | 1.21 | 1.21 | 2409500.0 | 1.21 |
2020-11-19 | 1.25 | 1.18 | 1.25 | 1.21 | 2270900.0 | 1.21 |
2020-11-18 | 1.28 | 1.17 | 1.21 | 1.2 | 3700800.0 | 1.2 |
2020-11-17 | 1.23 | 1.15 | 1.22 | 1.2 | 3257900.0 | 1.2 |
2020-11-16 | 1.31 | 1.2 | 1.28 | 1.22 | 3034600.0 | 1.22 |
2020-11-13 | 1.41 | 1.25 | 1.39 | 1.28 | 10130700.0 | 1.28 |
2020-11-12 | 1.58 | 1.2 | 1.22 | 1.38 | 12912800.0 | 1.38 |
2020-11-11 | 1.23 | 1.16 | 1.18 | 1.22 | 2048200.0 | 1.22 |
2020-11-10 | 1.22 | 1.08 | 1.19 | 1.22 | 4740900.0 | 1.22 |
2020-11-09 | 1.22 | 1.1 | 1.16 | 1.22 | 4735200.0 | 1.22 |
2020-11-06 | 1.17 | 1.02 | 1.13 | 1.13 | 4585900.0 | 1.13 |
2020-11-05 | 1.14 | 1.06 | 1.13 | 1.13 | 2368700.0 | 1.13 |
2020-11-04 | 1.12 | 1.04 | 1.08 | 1.11 | 3393700.0 | 1.11 |
2020-11-03 | 1.09 | 1.01 | 1.03 | 1.07 | 2824300.0 | 1.07 |
2020-11-02 | 1.02 | 0.95 | 0.95 | 1.02 | 1953400.0 | 1.02 |
2020-10-30 | 0.99 | 0.91 | 0.98 | 0.94 | 2215400.0 | 0.94 |
2020-10-29 | 1.0 | 0.93 | 0.98 | 0.98 | 2569700.0 | 0.98 |
2020-10-28 | 0.98 | 0.93 | 0.97 | 0.95 | 1919300.0 | 0.95 |
2020-10-27 | 1.0 | 0.94 | 0.99 | 0.99 | 1388800.0 | 0.99 |
2020-10-26 | 1.03 | 0.95 | 1.02 | 0.96 | 2406500.0 | 0.96 |
2020-10-23 | 1.09 | 0.99 | 1.02 | 1.01 | 2483700.0 | 1.01 |
2020-10-22 | 1.04 | 0.94 | 0.95 | 1.04 | 3921200.0 | 1.04 |
2020-10-21 | 1.01 | 0.93 | 1.0 | 0.94 | 4192800.0 | 0.94 |
2020-10-20 | 1.03 | 0.92 | 1.01 | 0.98 | 5834400.0 | 0.98 |
2020-10-19 | 1.11 | 1.02 | 1.1 | 1.02 | 5463200.0 | 1.02 |
2020-10-16 | 1.13 | 1.08 | 1.1 | 1.11 | 2349400.0 | 1.11 |
2020-10-15 | 1.12 | 1.07 | 1.11 | 1.11 | 2335200.0 | 1.11 |
2020-10-14 | 1.14 | 1.1 | 1.13 | 1.11 | 2175000.0 | 1.11 |
2020-10-13 | 1.14 | 1.1 | 1.13 | 1.12 | 2104500.0 | 1.12 |
2020-10-12 | 1.22 | 1.1 | 1.22 | 1.14 | 4435800.0 | 1.14 |
2020-10-09 | 1.26 | 1.19 | 1.25 | 1.2 | 3495300.0 | 1.2 |
2020-10-08 | 1.26 | 1.16 | 1.18 | 1.23 | 4702700.0 | 1.23 |
2020-10-07 | 1.27 | 1.16 | 1.21 | 1.21 | 7397100.0 | 1.21 |
2020-10-06 | 1.28 | 1.04 | 1.11 | 1.21 | 25532100.0 | 1.21 |
2020-10-05 | 1.89 | 1.76 | 1.77 | 1.89 | 2709700.0 | 1.89 |
2020-10-02 | 1.91 | 1.72 | 1.78 | 1.8 | 2815300.0 | 1.8 |
2020-10-01 | 1.86 | 1.71 | 1.81 | 1.86 | 2832300.0 | 1.86 |
2020-09-30 | 2.07 | 1.77 | 1.99 | 1.8 | 4995400.0 | 1.8 |
2020-09-29 | 2.05 | 1.66 | 1.67 | 1.97 | 8064400.0 | 1.97 |
2020-09-28 | 1.67 | 1.52 | 1.66 | 1.64 | 3541000.0 | 1.64 |
2020-09-25 | 1.7 | 1.53 | 1.57 | 1.57 | 4217800.0 | 1.57 |
2020-09-24 | 1.59 | 1.39 | 1.45 | 1.54 | 4957100.0 | 1.54 |
2020-09-23 | 1.66 | 1.47 | 1.65 | 1.5 | 6937200.0 | 1.5 |
2020-09-22 | 1.8 | 1.58 | 1.8 | 1.64 | 5430000.0 | 1.64 |
2020-09-21 | 1.86 | 1.71 | 1.85 | 1.72 | 4669100.0 | 1.72 |
2020-09-18 | 1.98 | 1.75 | 1.97 | 1.9 | 33024100.0 | 1.9 |
2020-09-17 | 1.99 | 1.89 | 1.95 | 1.96 | 2263600.0 | 1.96 |
2020-09-16 | 2.02 | 1.95 | 1.97 | 1.97 | 3246200.0 | 1.97 |
2020-09-15 | 2.08 | 1.92 | 1.97 | 1.97 | 4687400.0 | 1.97 |
2020-09-14 | 2.0 | 1.86 | 1.93 | 1.93 | 4876300.0 | 1.93 |
2020-09-11 | 2.3 | 1.81 | 2.3 | 1.88 | 14233500.0 | 1.88 |
2020-09-10 | 2.54 | 2.23 | 2.53 | 2.27 | 8793600.0 | 2.27 |
2020-09-09 | 2.56 | 2.25 | 2.27 | 2.44 | 14311700.0 | 2.44 |
2020-09-08 | 2.45 | 1.95 | 2.23 | 2.23 | 47192200.0 | 2.23 |
2020-09-04 | 9.6 | 8.92 | 9.36 | 9.25 | 1911600.0 | 9.25 |
2020-09-03 | 9.52 | 9.05 | 9.25 | 9.38 | 2172900.0 | 9.38 |
2020-09-02 | 9.39 | 8.8 | 8.9 | 9.38 | 2212500.0 | 9.38 |
2020-09-01 | 9.41 | 8.46 | 9.35 | 8.91 | 2240800.0 | 8.91 |
2020-08-31 | 9.78 | 9.24 | 9.28 | 9.28 | 3127600.0 | 9.28 |
2020-08-28 | 9.2 | 8.51 | 8.56 | 9.12 | 2390500.0 | 9.12 |
2020-08-27 | 8.74 | 8.33 | 8.63 | 8.56 | 1650000.0 | 8.56 |
2020-08-26 | 8.84 | 8.16 | 8.22 | 8.63 | 2556200.0 | 8.63 |
2020-08-25 | 8.34 | 7.8 | 7.94 | 8.21 | 1557100.0 | 8.21 |
2020-08-24 | 8.1 | 7.68 | 8.01 | 7.88 | 1589700.0 | 7.88 |
2020-08-21 | 8.18 | 7.66 | 8.15 | 7.91 | 1735600.0 | 7.91 |
2020-08-20 | 8.19 | 7.56 | 7.6 | 8.13 | 1745800.0 | 8.13 |
2020-08-19 | 7.92 | 7.42 | 7.55 | 7.71 | 1727200.0 | 7.71 |
2020-08-18 | 7.69 | 7.08 | 7.2 | 7.49 | 2138400.0 | 7.49 |
2020-08-17 | 7.17 | 6.84 | 7.03 | 7.1 | 1719300.0 | 7.1 |
2020-08-14 | 7.59 | 6.62 | 7.35 | 6.97 | 2879500.0 | 6.97 |
2020-08-13 | 7.36 | 7.02 | 7.09 | 7.34 | 1638900.0 | 7.34 |
2020-08-12 | 7.36 | 7.01 | 7.05 | 7.11 | 1827700.0 | 7.11 |
2020-08-11 | 7.53 | 6.72 | 6.91 | 6.96 | 2570000.0 | 6.96 |
2020-08-10 | 6.95 | 6.59 | 6.65 | 6.87 | 1646700.0 | 6.87 |
2020-08-07 | 6.61 | 6.37 | 6.51 | 6.61 | 1339400.0 | 6.61 |
2020-08-06 | 7.23 | 6.26 | 7.23 | 6.33 | 2790900.0 | 6.33 |
2020-08-05 | 7.29 | 6.85 | 6.95 | 7.15 | 1499600.0 | 7.15 |
2020-08-04 | 6.92 | 6.61 | 6.81 | 6.86 | 1283800.0 | 6.86 |
2020-08-03 | 6.94 | 6.4 | 6.42 | 6.79 | 1678300.0 | 6.79 |
2020-07-31 | 6.78 | 6.19 | 6.7 | 6.27 | 1702000.0 | 6.27 |
2020-07-30 | 6.96 | 6.42 | 6.45 | 6.67 | 1604700.0 | 6.67 |
2020-07-29 | 6.99 | 6.4 | 6.94 | 6.44 | 2308100.0 | 6.44 |
2020-07-28 | 7.32 | 6.82 | 7.2 | 6.87 | 1823600.0 | 6.87 |
2020-07-27 | 7.32 | 6.93 | 6.95 | 7.18 | 2364200.0 | 7.18 |
2020-07-24 | 7.04 | 6.67 | 6.79 | 6.91 | 1930700.0 | 6.91 |
2020-07-23 | 6.98 | 6.61 | 6.66 | 6.8 | 1670400.0 | 6.8 |
2020-07-22 | 6.84 | 6.59 | 6.8 | 6.69 | 1287800.0 | 6.69 |
2020-07-21 | 7.04 | 6.7 | 6.97 | 6.78 | 1190600.0 | 6.78 |
2020-07-20 | 7.07 | 6.8 | 6.95 | 6.92 | 1486200.0 | 6.92 |
2020-07-17 | 7.01 | 6.78 | 6.95 | 6.91 | 1422900.0 | 6.91 |
2020-07-16 | 7.19 | 6.89 | 7.1 | 6.95 | 1496200.0 | 6.95 |
2020-07-15 | 7.37 | 6.98 | 7.3 | 7.08 | 1339100.0 | 7.08 |
2020-07-14 | 7.34 | 7.0 | 7.17 | 7.23 | 1603800.0 | 7.23 |
2020-07-13 | 7.79 | 7.15 | 7.7 | 7.16 | 1400000.0 | 7.16 |
2020-07-10 | 7.83 | 7.52 | 7.68 | 7.68 | 970400.0 | 7.68 |
2020-07-09 | 8.01 | 7.63 | 8.0 | 7.7 | 1322500.0 | 7.7 |
2020-07-08 | 8.06 | 7.85 | 8.03 | 7.94 | 1225700.0 | 7.94 |
2020-07-07 | 8.41 | 7.88 | 8.16 | 8.03 | 1772500.0 | 8.03 |
2020-07-06 | 8.15 | 7.78 | 8.15 | 7.91 | 1279500.0 | 7.91 |
2020-07-02 | 8.5 | 7.95 | 8.44 | 7.95 | 1105500.0 | 7.95 |
2020-07-01 | 8.78 | 8.22 | 8.51 | 8.39 | 1950000.0 | 8.39 |
2020-06-30 | 8.56 | 7.95 | 7.97 | 8.39 | 2614000.0 | 8.39 |
2020-06-29 | 8.26 | 7.66 | 7.85 | 7.91 | 2085900.0 | 7.91 |
2020-06-26 | 7.96 | 7.55 | 7.85 | 7.8 | 2159100.0 | 7.8 |
2020-06-25 | 8.27 | 7.77 | 7.96 | 7.86 | 1960600.0 | 7.86 |
2020-06-24 | 8.59 | 7.95 | 8.12 | 7.96 | 1938100.0 | 7.96 |
2020-06-23 | 8.18 | 7.79 | 8.0 | 8.15 | 1319100.0 | 8.15 |
2020-06-22 | 7.97 | 7.56 | 7.79 | 7.84 | 1567600.0 | 7.84 |
2020-06-19 | 8.43 | 7.68 | 8.05 | 7.68 | 4648300.0 | 7.68 |
2020-06-18 | 8.01 | 7.7 | 7.75 | 7.97 | 1101100.0 | 7.97 |
2020-06-17 | 8.1 | 7.61 | 7.87 | 7.82 | 1896200.0 | 7.82 |
2020-06-16 | 7.68 | 7.24 | 7.32 | 7.58 | 1498700.0 | 7.58 |
2020-06-15 | 7.31 | 6.72 | 6.84 | 7.14 | 1148900.0 | 7.14 |
2020-06-12 | 7.12 | 6.69 | 6.92 | 6.91 | 938800.0 | 6.91 |
2020-06-11 | 7.29 | 6.66 | 7.25 | 6.7 | 1545800.0 | 6.7 |
2020-06-10 | 7.85 | 7.06 | 7.15 | 7.31 | 3381500.0 | 7.31 |
2020-06-09 | 7.26 | 6.98 | 7.15 | 7.01 | 1006900.0 | 7.01 |
2020-06-08 | 7.26 | 6.81 | 7.0 | 7.15 | 1928300.0 | 7.15 |
2020-06-05 | 7.2 | 6.8 | 7.15 | 6.89 | 1638900.0 | 6.89 |
2020-06-04 | 7.16 | 6.85 | 7.02 | 6.89 | 1366500.0 | 6.89 |
2020-06-03 | 7.55 | 6.9 | 7.15 | 6.99 | 1974000.0 | 6.99 |
2020-06-02 | 7.36 | 6.88 | 7.32 | 7.05 | 1354700.0 | 7.05 |
2020-06-01 | 7.55 | 7.22 | 7.4 | 7.31 | 942500.0 | 7.31 |
2020-05-29 | 7.69 | 7.06 | 7.69 | 7.46 | 2097500.0 | 7.46 |
2020-05-28 | 8.02 | 7.38 | 7.87 | 7.48 | 1470100.0 | 7.48 |
2020-05-27 | 8.19 | 7.31 | 8.11 | 7.69 | 1190000.0 | 7.69 |
2020-05-26 | 8.66 | 7.9 | 8.35 | 8.01 | 1518900.0 | 8.01 |
2020-05-22 | 8.32 | 7.7 | 7.85 | 8.06 | 2414600.0 | 8.06 |
2020-05-21 | 7.67 | 7.23 | 7.35 | 7.66 | 1107100.0 | 7.66 |
2020-05-20 | 7.43 | 7.18 | 7.25 | 7.3 | 807300.0 | 7.3 |
2020-05-19 | 7.35 | 7.01 | 7.01 | 7.09 | 805300.0 | 7.09 |
2020-05-18 | 7.24 | 6.95 | 6.99 | 7.07 | 1185100.0 | 7.07 |
2020-05-15 | 6.89 | 6.35 | 6.43 | 6.86 | 865200.0 | 6.86 |
2020-05-14 | 6.57 | 6.16 | 6.36 | 6.51 | 802900.0 | 6.51 |
2020-05-13 | 7.06 | 6.2 | 6.94 | 6.5 | 1249500.0 | 6.5 |
2020-05-12 | 7.11 | 6.48 | 6.74 | 6.8 | 1578900.0 | 6.8 |
2020-05-11 | 6.86 | 6.51 | 6.59 | 6.64 | 1006000.0 | 6.64 |
2020-05-08 | 6.9 | 6.57 | 6.72 | 6.59 | 839600.0 | 6.59 |
2020-05-07 | 6.79 | 6.62 | 6.76 | 6.67 | 693700.0 | 6.67 |
2020-05-06 | 6.76 | 6.47 | 6.52 | 6.65 | 700400.0 | 6.65 |
2020-05-05 | 6.56 | 6.34 | 6.49 | 6.49 | 778100.0 | 6.49 |
2020-05-04 | 6.51 | 5.91 | 5.96 | 6.5 | 744600.0 | 6.5 |
2020-05-01 | 6.42 | 5.75 | 6.42 | 6.02 | 736300.0 | 6.02 |
2020-04-30 | 6.67 | 6.31 | 6.48 | 6.48 | 766900.0 | 6.48 |
2020-04-29 | 6.52 | 6.13 | 6.32 | 6.45 | 1150200.0 | 6.45 |
2020-04-28 | 6.28 | 6.08 | 6.28 | 6.21 | 610900.0 | 6.21 |
2020-04-27 | 6.33 | 5.99 | 6.08 | 6.16 | 871300.0 | 6.16 |
2020-04-24 | 6.02 | 5.75 | 5.95 | 5.97 | 644300.0 | 5.97 |
2020-04-23 | 6.23 | 5.86 | 5.99 | 5.91 | 871500.0 | 5.91 |
2020-04-22 | 5.98 | 5.64 | 5.83 | 5.92 | 614900.0 | 5.92 |
2020-04-21 | 5.94 | 5.53 | 5.91 | 5.69 | 535600.0 | 5.69 |
2020-04-20 | 6.2 | 5.8 | 5.89 | 5.86 | 1044700.0 | 5.86 |
2020-04-17 | 6.02 | 5.58 | 5.88 | 5.95 | 814900.0 | 5.95 |
2020-04-16 | 6.09 | 5.48 | 6.04 | 5.63 | 1145000.0 | 5.63 |
2020-04-15 | 6.09 | 5.76 | 5.87 | 5.98 | 767300.0 | 5.98 |
2020-04-14 | 6.24 | 5.93 | 6.0 | 6.0 | 1125400.0 | 6.0 |
2020-04-13 | 5.95 | 5.65 | 5.84 | 5.91 | 889000.0 | 5.91 |
2020-04-09 | 5.75 | 5.3 | 5.3 | 5.75 | 870000.0 | 5.75 |
2020-04-08 | 5.3 | 5.0 | 5.19 | 5.23 | 590200.0 | 5.23 |
2020-04-07 | 5.4 | 4.95 | 5.32 | 5.11 | 737700.0 | 5.11 |
2020-04-06 | 5.29 | 4.97 | 5.13 | 5.19 | 788900.0 | 5.19 |
2020-04-03 | 4.99 | 4.7 | 4.89 | 4.89 | 417900.0 | 4.89 |
2020-04-02 | 5.05 | 4.64 | 4.81 | 4.89 | 674100.0 | 4.89 |
2020-04-01 | 5.3 | 4.79 | 4.96 | 4.79 | 714600.0 | 4.79 |
2020-03-31 | 5.58 | 5.12 | 5.54 | 5.24 | 876100.0 | 5.24 |
2020-03-30 | 5.55 | 5.24 | 5.27 | 5.51 | 884700.0 | 5.51 |
2020-03-27 | 5.55 | 5.2 | 5.32 | 5.2 | 719600.0 | 5.2 |
2020-03-26 | 5.75 | 5.07 | 5.07 | 5.58 | 1364600.0 | 5.58 |
2020-03-25 | 5.03 | 4.61 | 4.76 | 4.93 | 927100.0 | 4.93 |
2020-03-24 | 5.02 | 4.6 | 4.91 | 4.75 | 916800.0 | 4.75 |
2020-03-23 | 4.93 | 4.4 | 4.68 | 4.81 | 963200.0 | 4.81 |
2020-03-20 | 4.98 | 4.32 | 4.44 | 4.59 | 2054600.0 | 4.59 |
2020-03-19 | 4.5 | 3.82 | 4.02 | 4.37 | 1178700.0 | 4.37 |
2020-03-18 | 4.44 | 3.72 | 3.89 | 4.17 | 1200600.0 | 4.17 |
2020-03-17 | 4.45 | 3.29 | 3.46 | 4.21 | 1695100.0 | 4.21 |
2020-03-16 | 3.64 | 3.41 | 3.61 | 3.44 | 1426400.0 | 3.44 |
2020-03-13 | 4.09 | 3.52 | 3.97 | 4.07 | 1688900.0 | 4.07 |
2020-03-12 | 4.11 | 3.5 | 3.5 | 3.81 | 1551100.0 | 3.81 |
2020-03-11 | 4.49 | 3.98 | 4.4 | 4.12 | 1143400.0 | 4.12 |
2020-03-10 | 4.57 | 4.18 | 4.4 | 4.55 | 1266600.0 | 4.55 |
2020-03-09 | 4.39 | 4.08 | 4.28 | 4.19 | 1715100.0 | 4.19 |
2020-03-06 | 4.67 | 4.41 | 4.55 | 4.53 | 888100.0 | 4.53 |
2020-03-05 | 4.9 | 4.6 | 4.85 | 4.65 | 854400.0 | 4.65 |
2020-03-04 | 4.99 | 4.74 | 4.89 | 4.94 | 556500.0 | 4.94 |
2020-03-03 | 5.18 | 4.79 | 4.93 | 4.84 | 815000.0 | 4.84 |
2020-03-02 | 4.91 | 4.69 | 4.8 | 4.89 | 914000.0 | 4.89 |
2020-02-28 | 4.93 | 4.61 | 4.68 | 4.74 | 1492500.0 | 4.74 |
2020-02-27 | 5.2 | 4.79 | 5.2 | 4.85 | 1698300.0 | 4.85 |
2020-02-26 | 5.37 | 5.18 | 5.19 | 5.28 | 494200.0 | 5.28 |
2020-02-25 | 5.56 | 5.15 | 5.52 | 5.17 | 911000.0 | 5.17 |
2020-02-24 | 5.67 | 5.25 | 5.43 | 5.5 | 1069400.0 | 5.5 |
2020-02-21 | 5.69 | 5.48 | 5.64 | 5.49 | 804900.0 | 5.49 |
2020-02-20 | 5.8 | 5.5 | 5.74 | 5.67 | 907900.0 | 5.67 |
2020-02-19 | 5.85 | 5.66 | 5.7 | 5.7 | 545200.0 | 5.7 |
2020-02-18 | 5.82 | 5.48 | 5.51 | 5.68 | 1366400.0 | 5.68 |