名前 | Cortexyme Inc. Common Stock |
ティッカー | CRTX |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.36 | 30.0 | 36.79 | 30.72 | 1450600.0 | 30.72 |
2021-02-12 | 47.86 | 45.68 | 46.49 | 47.47 | 74300.0 | 47.47 |
2021-02-11 | 49.99 | 45.03 | 49.48 | 46.49 | 178100.0 | 46.49 |
2021-02-10 | 49.89 | 45.22 | 45.94 | 49.21 | 270900.0 | 49.21 |
2021-02-09 | 47.54 | 45.51 | 45.51 | 46.1 | 113000.0 | 46.1 |
2021-02-08 | 46.19 | 42.04 | 45.84 | 45.91 | 263900.0 | 45.91 |
2021-02-05 | 51.0 | 42.81 | 50.3 | 43.85 | 441000.0 | 43.85 |
2021-02-04 | 52.8 | 45.64 | 47.99 | 47.62 | 491400.0 | 47.62 |
2021-02-03 | 46.29 | 37.0 | 39.3 | 45.16 | 705100.0 | 45.16 |
2021-02-02 | 36.99 | 35.49 | 36.75 | 36.11 | 219400.0 | 36.11 |
2021-02-01 | 39.39 | 34.15 | 39.23 | 36.66 | 345100.0 | 36.66 |
2021-01-29 | 40.9 | 37.3 | 38.89 | 39.22 | 221500.0 | 39.22 |
2021-01-28 | 41.99 | 36.55 | 40.05 | 38.88 | 286700.0 | 38.88 |
2021-01-27 | 41.97 | 36.94 | 37.76 | 39.79 | 581700.0 | 39.79 |
2021-01-26 | 38.75 | 31.73 | 31.81 | 37.36 | 609700.0 | 37.36 |
2021-01-25 | 32.97 | 30.3 | 32.52 | 31.66 | 127800.0 | 31.66 |
2021-01-22 | 33.08 | 31.22 | 31.7 | 32.1 | 122800.0 | 32.1 |
2021-01-21 | 32.45 | 30.81 | 31.54 | 31.76 | 125800.0 | 31.76 |
2021-01-20 | 33.37 | 30.67 | 33.37 | 31.22 | 170700.0 | 31.22 |
2021-01-19 | 33.79 | 32.61 | 32.99 | 33.05 | 185700.0 | 33.05 |
2021-01-15 | 33.16 | 31.18 | 32.55 | 32.61 | 216400.0 | 32.61 |
2021-01-14 | 32.38 | 29.61 | 29.61 | 31.91 | 255100.0 | 31.91 |
2021-01-13 | 30.37 | 29.24 | 30.3 | 29.37 | 113400.0 | 29.37 |
2021-01-12 | 31.24 | 30.03 | 30.76 | 30.21 | 128700.0 | 30.21 |
2021-01-11 | 31.17 | 29.12 | 30.4 | 30.52 | 143700.0 | 30.52 |
2021-01-08 | 31.78 | 29.71 | 30.85 | 30.44 | 140900.0 | 30.44 |
2021-01-07 | 31.0 | 29.81 | 30.0 | 30.84 | 149000.0 | 30.84 |
2021-01-06 | 29.91 | 28.75 | 28.84 | 29.79 | 144600.0 | 29.79 |
2021-01-05 | 28.96 | 27.85 | 28.54 | 28.76 | 110900.0 | 28.76 |
2021-01-04 | 28.86 | 27.4 | 27.76 | 28.6 | 139600.0 | 28.6 |
2020-12-31 | 28.74 | 27.35 | 28.52 | 27.78 | 224200.0 | 27.78 |
2020-12-30 | 28.94 | 27.61 | 28.39 | 28.63 | 139700.0 | 28.63 |
2020-12-29 | 28.9 | 26.66 | 27.99 | 28.33 | 280200.0 | 28.33 |
2020-12-28 | 29.45 | 27.72 | 29.43 | 27.83 | 253600.0 | 27.83 |
2020-12-24 | 29.95 | 28.75 | 29.65 | 29.0 | 95400.0 | 29.0 |
2020-12-23 | 30.47 | 28.5 | 29.26 | 29.5 | 253000.0 | 29.5 |
2020-12-22 | 31.3 | 28.83 | 31.21 | 28.95 | 207400.0 | 28.95 |
2020-12-21 | 30.99 | 27.07 | 28.64 | 30.83 | 325200.0 | 30.83 |
2020-12-18 | 30.69 | 28.55 | 30.51 | 28.75 | 1419000.0 | 28.75 |
2020-12-17 | 31.86 | 29.77 | 31.82 | 30.18 | 227500.0 | 30.18 |
2020-12-16 | 32.5 | 30.96 | 31.99 | 31.44 | 248200.0 | 31.44 |
2020-12-15 | 32.65 | 28.81 | 30.2 | 31.5 | 484100.0 | 31.5 |
2020-12-14 | 32.77 | 28.12 | 30.04 | 30.09 | 673500.0 | 30.09 |
2020-12-11 | 34.75 | 28.76 | 34.7 | 29.6 | 978500.0 | 29.6 |
2020-12-10 | 37.5 | 35.19 | 36.63 | 36.8 | 210100.0 | 36.8 |
2020-12-09 | 40.26 | 36.0 | 40.26 | 36.19 | 392600.0 | 36.19 |
2020-12-08 | 41.02 | 39.58 | 40.11 | 40.33 | 157300.0 | 40.33 |
2020-12-07 | 41.82 | 39.3 | 40.04 | 40.2 | 439900.0 | 40.2 |
2020-12-04 | 50.7 | 38.3 | 50.7 | 38.54 | 1400500.0 | 38.54 |
2020-12-03 | 49.34 | 45.51 | 47.72 | 47.95 | 108500.0 | 47.95 |
2020-12-02 | 49.22 | 46.0 | 49.22 | 47.19 | 157000.0 | 47.19 |
2020-12-01 | 50.89 | 47.3 | 49.68 | 49.22 | 120200.0 | 49.22 |
2020-11-30 | 51.82 | 47.29 | 50.37 | 48.6 | 170500.0 | 48.6 |
2020-11-27 | 50.13 | 47.37 | 48.68 | 49.42 | 91900.0 | 49.42 |
2020-11-25 | 52.38 | 48.06 | 51.37 | 48.61 | 118100.0 | 48.61 |
2020-11-24 | 54.92 | 50.17 | 54.92 | 50.75 | 89500.0 | 50.75 |
2020-11-23 | 58.63 | 53.67 | 57.74 | 54.18 | 103500.0 | 54.18 |
2020-11-20 | 58.99 | 54.21 | 54.79 | 56.93 | 174100.0 | 56.93 |
2020-11-19 | 55.69 | 51.49 | 52.47 | 55.36 | 148500.0 | 55.36 |
2020-11-18 | 52.89 | 50.09 | 52.16 | 51.92 | 133200.0 | 51.92 |
2020-11-17 | 52.65 | 50.1 | 51.42 | 51.5 | 131000.0 | 51.5 |
2020-11-16 | 52.29 | 48.68 | 49.04 | 51.41 | 169700.0 | 51.41 |
2020-11-13 | 48.85 | 46.19 | 47.74 | 48.22 | 105700.0 | 48.22 |
2020-11-12 | 47.92 | 46.79 | 47.67 | 47.47 | 88700.0 | 47.47 |
2020-11-11 | 48.85 | 45.43 | 46.85 | 48.07 | 152000.0 | 48.07 |
2020-11-10 | 48.5 | 46.08 | 46.2 | 46.56 | 109000.0 | 46.56 |
2020-11-09 | 50.49 | 45.98 | 48.25 | 46.23 | 120000.0 | 46.23 |
2020-11-06 | 50.92 | 48.03 | 49.32 | 48.03 | 110900.0 | 48.03 |
2020-11-05 | 52.35 | 46.91 | 47.94 | 49.2 | 261500.0 | 49.2 |
2020-11-04 | 48.28 | 44.98 | 44.98 | 46.55 | 227300.0 | 46.55 |
2020-11-03 | 46.32 | 42.0 | 44.3 | 44.75 | 148100.0 | 44.75 |
2020-11-02 | 48.1 | 43.01 | 47.85 | 44.28 | 127500.0 | 44.28 |
2020-10-30 | 50.51 | 47.55 | 50.19 | 47.87 | 83500.0 | 47.87 |
2020-10-29 | 50.52 | 48.34 | 49.2 | 50.15 | 62800.0 | 50.15 |
2020-10-28 | 50.75 | 48.25 | 49.65 | 49.67 | 60600.0 | 49.67 |
2020-10-27 | 51.43 | 49.34 | 49.43 | 50.7 | 51200.0 | 50.7 |
2020-10-26 | 50.35 | 48.72 | 49.41 | 49.33 | 32700.0 | 49.33 |
2020-10-23 | 50.74 | 49.11 | 49.46 | 49.79 | 47000.0 | 49.79 |
2020-10-22 | 49.4 | 47.4 | 48.61 | 48.83 | 41300.0 | 48.83 |
2020-10-21 | 50.33 | 48.06 | 50.33 | 48.28 | 44700.0 | 48.28 |
2020-10-20 | 51.18 | 49.0 | 50.6 | 50.39 | 51100.0 | 50.39 |
2020-10-19 | 52.2 | 49.65 | 49.97 | 50.6 | 82000.0 | 50.6 |
2020-10-16 | 50.49 | 46.72 | 46.72 | 49.47 | 85900.0 | 49.47 |
2020-10-15 | 48.54 | 45.99 | 48.27 | 46.71 | 66500.0 | 46.71 |
2020-10-14 | 52.0 | 48.86 | 51.8 | 48.91 | 120600.0 | 48.91 |
2020-10-13 | 51.95 | 50.28 | 50.48 | 51.5 | 37900.0 | 51.5 |
2020-10-12 | 51.48 | 49.92 | 51.0 | 50.97 | 65500.0 | 50.97 |
2020-10-09 | 51.23 | 50.13 | 51.23 | 50.98 | 42900.0 | 50.98 |
2020-10-08 | 52.39 | 50.22 | 51.3 | 50.79 | 60200.0 | 50.79 |
2020-10-07 | 51.69 | 49.55 | 50.94 | 51.3 | 80700.0 | 51.3 |
2020-10-06 | 51.96 | 49.61 | 51.65 | 50.15 | 64800.0 | 50.15 |
2020-10-05 | 51.68 | 49.67 | 50.26 | 51.17 | 87700.0 | 51.17 |
2020-10-02 | 51.41 | 49.29 | 50.53 | 49.47 | 78000.0 | 49.47 |
2020-10-01 | 51.62 | 49.62 | 50.14 | 51.41 | 82800.0 | 51.41 |
2020-09-30 | 50.73 | 49.31 | 50.73 | 50.0 | 62800.0 | 50.0 |
2020-09-29 | 50.95 | 49.23 | 49.66 | 50.32 | 63600.0 | 50.32 |
2020-09-28 | 50.25 | 48.64 | 49.28 | 49.73 | 47300.0 | 49.73 |
2020-09-25 | 49.99 | 47.62 | 48.02 | 48.84 | 64400.0 | 48.84 |
2020-09-24 | 49.21 | 46.11 | 48.05 | 48.19 | 80100.0 | 48.19 |
2020-09-23 | 52.9 | 48.04 | 49.91 | 48.31 | 86200.0 | 48.31 |
2020-09-22 | 52.73 | 49.51 | 52.61 | 50.0 | 112800.0 | 50.0 |
2020-09-21 | 57.24 | 51.97 | 56.3 | 52.74 | 197100.0 | 52.74 |
2020-09-18 | 57.66 | 55.77 | 56.45 | 57.3 | 550400.0 | 57.3 |
2020-09-17 | 56.34 | 52.33 | 52.33 | 55.6 | 434800.0 | 55.6 |
2020-09-16 | 54.98 | 52.42 | 53.11 | 53.42 | 107200.0 | 53.42 |
2020-09-15 | 54.99 | 52.14 | 53.96 | 52.36 | 154500.0 | 52.36 |
2020-09-14 | 54.0 | 47.42 | 48.5 | 53.35 | 238100.0 | 53.35 |
2020-09-11 | 49.34 | 47.13 | 48.69 | 47.58 | 110500.0 | 47.58 |
2020-09-10 | 48.84 | 47.5 | 47.81 | 48.38 | 141100.0 | 48.38 |
2020-09-09 | 47.63 | 45.04 | 45.04 | 47.25 | 124400.0 | 47.25 |
2020-09-08 | 45.02 | 42.27 | 42.68 | 44.46 | 154000.0 | 44.46 |
2020-09-04 | 43.73 | 41.51 | 43.72 | 43.45 | 84400.0 | 43.45 |
2020-09-03 | 46.0 | 43.38 | 45.08 | 43.85 | 66600.0 | 43.85 |
2020-09-02 | 45.53 | 44.0 | 44.73 | 45.25 | 74600.0 | 45.25 |
2020-09-01 | 44.07 | 43.2 | 43.82 | 43.99 | 123700.0 | 43.99 |
2020-08-31 | 44.51 | 42.9 | 43.6 | 43.97 | 72200.0 | 43.97 |
2020-08-28 | 44.55 | 43.0 | 43.97 | 43.65 | 51900.0 | 43.65 |
2020-08-27 | 44.33 | 42.1 | 43.17 | 43.89 | 62700.0 | 43.89 |
2020-08-26 | 43.01 | 41.93 | 42.76 | 42.36 | 34500.0 | 42.36 |
2020-08-25 | 43.0 | 42.0 | 42.4 | 42.85 | 27700.0 | 42.85 |
2020-08-24 | 42.78 | 41.39 | 42.7 | 42.11 | 38300.0 | 42.11 |
2020-08-21 | 42.85 | 41.17 | 42.5 | 42.0 | 67800.0 | 42.0 |
2020-08-20 | 44.01 | 42.57 | 43.53 | 42.97 | 46400.0 | 42.97 |
2020-08-19 | 44.87 | 43.4 | 44.56 | 43.66 | 42900.0 | 43.66 |
2020-08-18 | 46.58 | 43.14 | 45.38 | 44.36 | 56900.0 | 44.36 |
2020-08-17 | 46.65 | 43.33 | 44.56 | 45.15 | 84800.0 | 45.15 |
2020-08-14 | 45.36 | 44.02 | 44.88 | 44.56 | 75400.0 | 44.56 |
2020-08-13 | 45.27 | 43.68 | 44.01 | 45.12 | 64000.0 | 45.12 |
2020-08-12 | 45.92 | 43.36 | 44.46 | 44.0 | 84600.0 | 44.0 |
2020-08-11 | 45.5 | 43.22 | 44.75 | 43.82 | 60500.0 | 43.82 |
2020-08-10 | 44.68 | 43.49 | 44.03 | 44.39 | 88400.0 | 44.39 |
2020-08-07 | 44.45 | 41.53 | 41.53 | 44.13 | 67900.0 | 44.13 |
2020-08-06 | 42.27 | 40.77 | 41.23 | 41.98 | 68600.0 | 41.98 |
2020-08-05 | 41.74 | 40.2 | 41.49 | 41.74 | 42800.0 | 41.74 |
2020-08-04 | 41.48 | 40.17 | 40.57 | 40.84 | 38500.0 | 40.84 |
2020-08-03 | 41.55 | 40.1 | 40.22 | 41.05 | 39200.0 | 41.05 |
2020-07-31 | 41.4 | 39.0 | 40.3 | 39.85 | 81000.0 | 39.85 |
2020-07-30 | 41.72 | 40.21 | 40.4 | 40.26 | 76900.0 | 40.26 |
2020-07-29 | 42.29 | 40.55 | 42.29 | 41.05 | 66900.0 | 41.05 |
2020-07-28 | 43.06 | 41.13 | 42.6 | 41.39 | 45400.0 | 41.39 |
2020-07-27 | 43.25 | 41.41 | 42.57 | 42.58 | 80200.0 | 42.58 |
2020-07-24 | 44.28 | 42.18 | 42.79 | 42.72 | 49100.0 | 42.72 |
2020-07-23 | 44.83 | 42.78 | 43.9 | 43.19 | 65300.0 | 43.19 |
2020-07-22 | 44.81 | 42.75 | 44.02 | 44.2 | 79600.0 | 44.2 |
2020-07-21 | 45.14 | 43.82 | 44.74 | 44.11 | 85100.0 | 44.11 |
2020-07-20 | 45.12 | 43.75 | 44.42 | 44.39 | 34700.0 | 44.39 |
2020-07-17 | 44.8 | 42.58 | 42.89 | 44.36 | 49700.0 | 44.36 |
2020-07-16 | 44.77 | 42.55 | 44.77 | 43.19 | 50800.0 | 43.19 |
2020-07-15 | 47.29 | 44.37 | 45.46 | 45.17 | 68700.0 | 45.17 |
2020-07-14 | 46.12 | 41.0 | 41.46 | 44.28 | 112900.0 | 44.28 |
2020-07-13 | 46.33 | 41.2 | 46.28 | 41.48 | 162100.0 | 41.48 |
2020-07-10 | 46.93 | 45.12 | 45.93 | 45.75 | 163800.0 | 45.75 |
2020-07-09 | 47.91 | 44.6 | 47.32 | 45.8 | 81800.0 | 45.8 |
2020-07-08 | 47.83 | 45.62 | 46.19 | 47.23 | 95700.0 | 47.23 |
2020-07-07 | 47.61 | 46.0 | 46.51 | 46.24 | 60900.0 | 46.24 |
2020-07-06 | 47.33 | 45.5 | 46.69 | 46.71 | 67400.0 | 46.71 |
2020-07-02 | 48.0 | 45.3 | 48.0 | 45.89 | 39700.0 | 45.89 |
2020-07-01 | 47.87 | 46.0 | 46.26 | 47.51 | 65500.0 | 47.51 |
2020-06-30 | 46.86 | 44.2 | 44.96 | 46.3 | 102700.0 | 46.3 |
2020-06-29 | 48.17 | 44.34 | 47.58 | 45.0 | 102100.0 | 45.0 |
2020-06-26 | 51.21 | 46.1 | 50.45 | 47.15 | 749000.0 | 47.15 |
2020-06-25 | 51.84 | 47.14 | 48.11 | 50.5 | 145400.0 | 50.5 |
2020-06-24 | 50.32 | 47.45 | 49.75 | 48.0 | 100800.0 | 48.0 |
2020-06-23 | 51.01 | 49.1 | 50.57 | 49.26 | 96300.0 | 49.26 |
2020-06-22 | 51.78 | 49.18 | 51.22 | 50.75 | 115900.0 | 50.75 |
2020-06-19 | 52.5 | 50.42 | 51.23 | 51.15 | 149100.0 | 51.15 |
2020-06-18 | 52.35 | 50.11 | 50.11 | 51.38 | 80900.0 | 51.38 |
2020-06-17 | 52.65 | 49.56 | 51.0 | 50.59 | 134600.0 | 50.59 |
2020-06-16 | 52.11 | 48.17 | 48.17 | 51.39 | 213200.0 | 51.39 |
2020-06-15 | 47.81 | 44.32 | 44.32 | 46.98 | 192600.0 | 46.98 |
2020-06-12 | 46.25 | 43.35 | 45.99 | 44.97 | 168800.0 | 44.97 |
2020-06-11 | 46.07 | 43.53 | 44.52 | 44.92 | 154100.0 | 44.92 |
2020-06-10 | 47.52 | 44.81 | 46.28 | 45.23 | 201900.0 | 45.23 |
2020-06-09 | 46.75 | 43.41 | 44.0 | 46.37 | 252700.0 | 46.37 |
2020-06-08 | 42.02 | 39.0 | 41.41 | 41.73 | 194700.0 | 41.73 |
2020-06-05 | 44.71 | 41.0 | 44.03 | 41.47 | 145600.0 | 41.47 |
2020-06-04 | 44.54 | 41.5 | 41.5 | 44.1 | 218900.0 | 44.1 |
2020-06-03 | 45.08 | 42.1 | 43.97 | 42.18 | 226400.0 | 42.18 |
2020-06-02 | 45.71 | 42.75 | 45.49 | 44.23 | 106400.0 | 44.23 |
2020-06-01 | 46.99 | 42.4 | 46.0 | 44.44 | 521500.0 | 44.44 |
2020-05-29 | 47.42 | 41.38 | 43.48 | 46.09 | 409200.0 | 46.09 |
2020-05-28 | 48.85 | 41.88 | 47.98 | 43.51 | 469000.0 | 43.51 |
2020-05-27 | 48.05 | 46.31 | 47.08 | 47.24 | 124800.0 | 47.24 |
2020-05-26 | 56.62 | 47.03 | 56.5 | 47.6 | 437000.0 | 47.6 |
2020-05-22 | 56.72 | 54.29 | 56.5 | 55.08 | 374500.0 | 55.08 |
2020-05-21 | 57.5 | 54.82 | 56.49 | 56.48 | 172000.0 | 56.48 |
2020-05-20 | 58.94 | 56.0 | 57.78 | 56.59 | 175800.0 | 56.59 |
2020-05-19 | 58.26 | 53.62 | 57.75 | 56.09 | 137100.0 | 56.09 |
2020-05-18 | 58.88 | 54.58 | 55.79 | 57.75 | 132900.0 | 57.75 |
2020-05-15 | 55.39 | 44.9 | 46.0 | 55.01 | 218300.0 | 55.01 |
2020-05-14 | 46.0 | 42.05 | 44.42 | 45.88 | 116700.0 | 45.88 |
2020-05-13 | 48.67 | 44.45 | 47.27 | 45.04 | 150900.0 | 45.04 |
2020-05-12 | 48.34 | 45.47 | 46.06 | 45.78 | 72800.0 | 45.78 |
2020-05-11 | 47.01 | 44.3 | 46.0 | 46.06 | 45400.0 | 46.06 |
2020-05-08 | 48.18 | 45.89 | 47.0 | 46.05 | 54600.0 | 46.05 |
2020-05-07 | 48.62 | 44.6 | 46.26 | 47.15 | 104800.0 | 47.15 |
2020-05-06 | 46.55 | 45.0 | 46.52 | 45.75 | 48600.0 | 45.75 |
2020-05-05 | 47.64 | 45.35 | 45.73 | 46.11 | 65300.0 | 46.11 |
2020-05-04 | 45.69 | 43.3 | 43.64 | 45.27 | 82500.0 | 45.27 |
2020-05-01 | 45.18 | 43.26 | 44.97 | 44.48 | 104400.0 | 44.48 |
2020-04-30 | 46.65 | 45.0 | 45.68 | 45.62 | 80400.0 | 45.62 |
2020-04-29 | 47.5 | 45.81 | 46.41 | 46.04 | 87200.0 | 46.04 |
2020-04-28 | 47.01 | 45.01 | 46.32 | 45.55 | 98800.0 | 45.55 |
2020-04-27 | 48.05 | 45.0 | 45.82 | 46.3 | 55400.0 | 46.3 |
2020-04-24 | 46.75 | 43.6 | 43.89 | 44.79 | 134200.0 | 44.79 |
2020-04-23 | 45.49 | 42.59 | 44.82 | 44.23 | 112800.0 | 44.23 |
2020-04-22 | 44.82 | 41.05 | 42.75 | 44.82 | 107500.0 | 44.82 |
2020-04-21 | 43.29 | 39.7 | 42.08 | 41.72 | 81800.0 | 41.72 |
2020-04-20 | 44.75 | 39.77 | 40.16 | 42.08 | 159000.0 | 42.08 |
2020-04-17 | 42.29 | 38.96 | 40.13 | 41.6 | 88600.0 | 41.6 |
2020-04-16 | 42.37 | 38.09 | 41.3 | 39.44 | 85800.0 | 39.44 |
2020-04-15 | 42.79 | 40.28 | 42.13 | 41.25 | 59100.0 | 41.25 |
2020-04-14 | 44.69 | 41.0 | 42.24 | 43.09 | 128800.0 | 43.09 |
2020-04-13 | 41.64 | 37.0 | 39.79 | 40.9 | 83800.0 | 40.9 |
2020-04-09 | 42.99 | 38.33 | 41.28 | 40.28 | 98100.0 | 40.28 |
2020-04-08 | 40.72 | 36.14 | 36.14 | 40.55 | 90300.0 | 40.55 |
2020-04-07 | 42.84 | 35.43 | 39.43 | 36.24 | 167900.0 | 36.24 |
2020-04-06 | 42.19 | 35.56 | 36.65 | 38.8 | 220800.0 | 38.8 |
2020-04-03 | 39.01 | 32.21 | 36.5 | 34.93 | 122800.0 | 34.93 |
2020-04-02 | 43.22 | 34.49 | 42.0 | 37.26 | 182300.0 | 37.26 |
2020-04-01 | 45.0 | 42.72 | 43.55 | 43.54 | 96200.0 | 43.54 |
2020-03-31 | 46.71 | 43.77 | 45.58 | 45.61 | 141800.0 | 45.61 |
2020-03-30 | 46.4 | 44.1 | 44.52 | 45.79 | 105400.0 | 45.79 |
2020-03-27 | 46.71 | 43.53 | 44.45 | 44.08 | 122600.0 | 44.08 |
2020-03-26 | 46.0 | 41.57 | 43.77 | 45.99 | 60800.0 | 45.99 |
2020-03-25 | 46.5 | 39.99 | 43.88 | 43.52 | 55400.0 | 43.52 |
2020-03-24 | 44.77 | 38.51 | 40.52 | 44.16 | 86700.0 | 44.16 |
2020-03-23 | 45.12 | 37.38 | 41.0 | 39.02 | 79400.0 | 39.02 |
2020-03-20 | 45.0 | 40.06 | 40.55 | 41.04 | 340300.0 | 41.04 |
2020-03-19 | 47.76 | 34.11 | 37.28 | 40.87 | 199400.0 | 40.87 |
2020-03-18 | 38.69 | 32.02 | 33.0 | 37.51 | 127700.0 | 37.51 |
2020-03-17 | 39.34 | 30.19 | 31.23 | 36.05 | 185100.0 | 36.05 |
2020-03-16 | 38.87 | 28.03 | 28.03 | 30.74 | 179600.0 | 30.74 |
2020-03-13 | 34.99 | 28.21 | 31.19 | 33.74 | 225900.0 | 33.74 |
2020-03-12 | 35.84 | 29.0 | 34.55 | 29.01 | 222400.0 | 29.01 |
2020-03-11 | 39.69 | 35.59 | 38.77 | 37.02 | 159000.0 | 37.02 |
2020-03-10 | 40.2 | 35.18 | 39.53 | 39.95 | 144200.0 | 39.95 |
2020-03-09 | 40.2 | 30.01 | 36.73 | 38.16 | 188100.0 | 38.16 |
2020-03-06 | 43.71 | 39.76 | 42.29 | 40.81 | 148400.0 | 40.81 |
2020-03-05 | 50.14 | 42.55 | 45.0 | 43.5 | 152400.0 | 43.5 |
2020-03-04 | 49.2 | 44.99 | 46.51 | 46.14 | 128500.0 | 46.14 |
2020-03-03 | 50.53 | 44.16 | 49.18 | 45.25 | 132800.0 | 45.25 |
2020-03-02 | 52.4 | 47.56 | 50.79 | 49.1 | 139800.0 | 49.1 |
2020-02-28 | 52.78 | 48.0 | 49.11 | 50.25 | 117300.0 | 50.25 |
2020-02-27 | 58.11 | 50.0 | 51.89 | 50.66 | 137200.0 | 50.66 |
2020-02-26 | 60.21 | 50.71 | 54.64 | 52.41 | 123600.0 | 52.41 |
2020-02-25 | 60.0 | 52.8 | 55.78 | 54.38 | 85200.0 | 54.38 |
2020-02-24 | 59.82 | 54.75 | 57.87 | 55.64 | 131500.0 | 55.64 |
2020-02-21 | 62.57 | 57.0 | 60.14 | 60.08 | 127700.0 | 60.08 |
2020-02-20 | 63.34 | 58.92 | 60.0 | 60.15 | 108400.0 | 60.15 |
2020-02-19 | 70.0 | 58.74 | 70.0 | 58.97 | 188500.0 | 58.97 |
2020-02-18 | 72.82 | 68.52 | 70.83 | 70.88 | 163600.0 | 70.88 |