名前 | DBV Technologies S.A. American Depositary Shares |
ティッカー | DBVT |
国 | France |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.01 | 5.75 | 5.98 | 5.91 | 306600.0 | 5.91 |
2021-02-12 | 5.94 | 5.7 | 5.72 | 5.87 | 217700.0 | 5.87 |
2021-02-11 | 5.91 | 5.72 | 5.87 | 5.9 | 258700.0 | 5.9 |
2021-02-10 | 5.97 | 5.75 | 5.91 | 5.94 | 251800.0 | 5.94 |
2021-02-09 | 5.95 | 5.78 | 5.8 | 5.85 | 171500.0 | 5.85 |
2021-02-08 | 5.98 | 5.86 | 5.91 | 5.98 | 258500.0 | 5.98 |
2021-02-05 | 5.95 | 5.7 | 5.74 | 5.93 | 346200.0 | 5.93 |
2021-02-04 | 5.81 | 5.54 | 5.54 | 5.75 | 242600.0 | 5.75 |
2021-02-03 | 5.68 | 5.46 | 5.53 | 5.68 | 124300.0 | 5.68 |
2021-02-02 | 5.6 | 5.34 | 5.42 | 5.57 | 214200.0 | 5.57 |
2021-02-01 | 5.63 | 5.39 | 5.58 | 5.51 | 416500.0 | 5.51 |
2021-01-29 | 5.3 | 5.05 | 5.29 | 5.14 | 316300.0 | 5.14 |
2021-01-28 | 5.43 | 5.23 | 5.37 | 5.31 | 710700.0 | 5.31 |
2021-01-27 | 5.56 | 5.18 | 5.5 | 5.33 | 1050300.0 | 5.33 |
2021-01-26 | 5.97 | 5.74 | 5.8 | 5.74 | 413000.0 | 5.74 |
2021-01-25 | 5.86 | 5.46 | 5.79 | 5.57 | 768200.0 | 5.57 |
2021-01-22 | 6.11 | 5.9 | 6.11 | 5.93 | 834600.0 | 5.93 |
2021-01-21 | 6.67 | 6.39 | 6.52 | 6.48 | 680000.0 | 6.48 |
2021-01-20 | 6.94 | 6.42 | 6.49 | 6.51 | 1471900.0 | 6.51 |
2021-01-19 | 7.38 | 6.12 | 7.37 | 6.57 | 4751000.0 | 6.57 |
2021-01-15 | 5.9 | 4.98 | 5.32 | 5.66 | 17181900.0 | 5.66 |
2021-01-14 | 3.8 | 3.69 | 3.73 | 3.74 | 629100.0 | 3.74 |
2021-01-13 | 3.82 | 3.66 | 3.77 | 3.73 | 315600.0 | 3.73 |
2021-01-12 | 3.75 | 3.63 | 3.64 | 3.7 | 197600.0 | 3.7 |
2021-01-11 | 3.96 | 3.67 | 3.75 | 3.78 | 743900.0 | 3.78 |
2021-01-08 | 3.91 | 3.39 | 3.42 | 3.91 | 1314800.0 | 3.91 |
2021-01-07 | 3.68 | 3.23 | 3.25 | 3.57 | 1471400.0 | 3.57 |
2021-01-06 | 3.65 | 3.23 | 3.31 | 3.62 | 3165700.0 | 3.62 |
2021-01-05 | 2.91 | 2.8 | 2.88 | 2.84 | 170200.0 | 2.84 |
2021-01-04 | 2.79 | 2.67 | 2.78 | 2.75 | 263300.0 | 2.75 |
2020-12-31 | 2.79 | 2.55 | 2.79 | 2.62 | 316000.0 | 2.62 |
2020-12-30 | 2.84 | 2.53 | 2.55 | 2.76 | 1447800.0 | 2.76 |
2020-12-29 | 2.61 | 2.45 | 2.61 | 2.5 | 729500.0 | 2.5 |
2020-12-28 | 2.68 | 2.54 | 2.63 | 2.54 | 240700.0 | 2.54 |
2020-12-24 | 2.61 | 2.56 | 2.59 | 2.58 | 124400.0 | 2.58 |
2020-12-23 | 2.71 | 2.54 | 2.7 | 2.57 | 457500.0 | 2.57 |
2020-12-22 | 2.78 | 2.61 | 2.76 | 2.63 | 430900.0 | 2.63 |
2020-12-21 | 2.82 | 2.66 | 2.68 | 2.75 | 524000.0 | 2.75 |
2020-12-18 | 3.03 | 2.81 | 2.84 | 3.01 | 765200.0 | 3.01 |
2020-12-17 | 2.85 | 2.73 | 2.74 | 2.85 | 400700.0 | 2.85 |
2020-12-16 | 2.77 | 2.67 | 2.68 | 2.72 | 428700.0 | 2.72 |
2020-12-15 | 2.72 | 2.58 | 2.6 | 2.7 | 680900.0 | 2.7 |
2020-12-14 | 2.74 | 2.55 | 2.63 | 2.64 | 1349600.0 | 2.64 |
2020-12-11 | 2.76 | 2.65 | 2.7 | 2.72 | 959500.0 | 2.72 |
2020-12-10 | 2.91 | 2.72 | 2.75 | 2.86 | 624100.0 | 2.86 |
2020-12-09 | 2.9 | 2.82 | 2.9 | 2.87 | 439200.0 | 2.87 |
2020-12-08 | 2.93 | 2.82 | 2.82 | 2.9 | 782300.0 | 2.9 |
2020-12-07 | 2.95 | 2.69 | 2.73 | 2.9 | 1149500.0 | 2.9 |
2020-12-04 | 2.75 | 2.57 | 2.58 | 2.69 | 975500.0 | 2.69 |
2020-12-03 | 2.8 | 2.38 | 2.41 | 2.73 | 1753300.0 | 2.73 |
2020-12-02 | 2.47 | 2.33 | 2.34 | 2.43 | 163600.0 | 2.43 |
2020-12-01 | 2.47 | 2.4 | 2.43 | 2.44 | 250300.0 | 2.44 |
2020-11-30 | 2.54 | 2.41 | 2.54 | 2.45 | 606800.0 | 2.45 |
2020-11-27 | 2.66 | 2.49 | 2.65 | 2.55 | 606600.0 | 2.55 |
2020-11-25 | 2.44 | 2.31 | 2.43 | 2.37 | 378600.0 | 2.37 |
2020-11-24 | 2.53 | 2.39 | 2.47 | 2.4 | 1049500.0 | 2.4 |
2020-11-23 | 2.86 | 2.23 | 2.25 | 2.73 | 2188000.0 | 2.73 |
2020-11-20 | 2.37 | 2.28 | 2.28 | 2.37 | 216900.0 | 2.37 |
2020-11-19 | 2.37 | 2.29 | 2.35 | 2.36 | 158700.0 | 2.36 |
2020-11-18 | 2.44 | 2.3 | 2.44 | 2.32 | 357100.0 | 2.32 |
2020-11-17 | 2.48 | 2.37 | 2.38 | 2.46 | 388500.0 | 2.46 |
2020-11-16 | 2.52 | 2.41 | 2.47 | 2.49 | 371600.0 | 2.49 |
2020-11-13 | 2.49 | 2.38 | 2.4 | 2.48 | 405300.0 | 2.48 |
2020-11-12 | 2.44 | 2.32 | 2.41 | 2.38 | 712500.0 | 2.38 |
2020-11-11 | 2.62 | 2.41 | 2.62 | 2.45 | 1380900.0 | 2.45 |
2020-11-10 | 2.67 | 2.37 | 2.42 | 2.59 | 2589200.0 | 2.59 |
2020-11-09 | 2.37 | 2.17 | 2.2 | 2.18 | 1175600.0 | 2.18 |
2020-11-06 | 2.3 | 2.14 | 2.28 | 2.16 | 806100.0 | 2.16 |
2020-11-05 | 2.44 | 2.17 | 2.36 | 2.22 | 2636300.0 | 2.22 |
2020-11-04 | 2.09 | 1.95 | 1.99 | 2.07 | 1821200.0 | 2.07 |
2020-11-03 | 2.13 | 1.79 | 1.86 | 2.06 | 8512600.0 | 2.06 |
2020-11-02 | 2.61 | 1.76 | 2.53 | 1.76 | 74648200.0 | 1.76 |
2020-10-30 | 1.45 | 1.37 | 1.45 | 1.43 | 136600.0 | 1.43 |
2020-10-29 | 1.42 | 1.35 | 1.4 | 1.4 | 269600.0 | 1.4 |
2020-10-28 | 1.41 | 1.38 | 1.41 | 1.38 | 416600.0 | 1.38 |
2020-10-27 | 1.52 | 1.45 | 1.49 | 1.45 | 563500.0 | 1.45 |
2020-10-26 | 1.56 | 1.49 | 1.52 | 1.53 | 348400.0 | 1.53 |
2020-10-23 | 1.56 | 1.53 | 1.56 | 1.53 | 175100.0 | 1.53 |
2020-10-22 | 1.55 | 1.51 | 1.54 | 1.51 | 418600.0 | 1.51 |
2020-10-21 | 1.59 | 1.52 | 1.59 | 1.52 | 301400.0 | 1.52 |
2020-10-20 | 1.64 | 1.57 | 1.64 | 1.58 | 697400.0 | 1.58 |
2020-10-19 | 1.7 | 1.61 | 1.67 | 1.61 | 102400.0 | 1.61 |
2020-10-16 | 1.69 | 1.65 | 1.65 | 1.67 | 39100.0 | 1.67 |
2020-10-15 | 1.69 | 1.62 | 1.64 | 1.67 | 134800.0 | 1.67 |
2020-10-14 | 1.74 | 1.66 | 1.7 | 1.66 | 106500.0 | 1.66 |
2020-10-13 | 1.79 | 1.69 | 1.7 | 1.69 | 277300.0 | 1.69 |
2020-10-12 | 1.83 | 1.75 | 1.75 | 1.75 | 147200.0 | 1.75 |
2020-10-09 | 1.83 | 1.74 | 1.74 | 1.79 | 126400.0 | 1.79 |
2020-10-08 | 1.79 | 1.72 | 1.75 | 1.72 | 165700.0 | 1.72 |
2020-10-07 | 1.81 | 1.75 | 1.77 | 1.77 | 204100.0 | 1.77 |
2020-10-06 | 1.83 | 1.76 | 1.8 | 1.78 | 439400.0 | 1.78 |
2020-10-05 | 1.71 | 1.65 | 1.68 | 1.65 | 209200.0 | 1.65 |
2020-10-02 | 1.71 | 1.66 | 1.68 | 1.7 | 136000.0 | 1.7 |
2020-10-01 | 1.76 | 1.7 | 1.72 | 1.71 | 343700.0 | 1.71 |
2020-09-30 | 1.8 | 1.73 | 1.77 | 1.73 | 343600.0 | 1.73 |
2020-09-29 | 1.75 | 1.7 | 1.75 | 1.71 | 223400.0 | 1.71 |
2020-09-28 | 1.77 | 1.7 | 1.74 | 1.74 | 968900.0 | 1.74 |
2020-09-25 | 1.66 | 1.59 | 1.63 | 1.6 | 1062700.0 | 1.6 |
2020-09-24 | 1.63 | 1.57 | 1.62 | 1.58 | 1187500.0 | 1.58 |
2020-09-23 | 1.84 | 1.62 | 1.83 | 1.63 | 841500.0 | 1.63 |
2020-09-22 | 1.82 | 1.74 | 1.81 | 1.78 | 333800.0 | 1.78 |
2020-09-21 | 1.91 | 1.79 | 1.83 | 1.88 | 336900.0 | 1.88 |
2020-09-18 | 2.02 | 1.91 | 1.96 | 1.95 | 660500.0 | 1.95 |
2020-09-17 | 2.0 | 1.92 | 1.96 | 1.98 | 356300.0 | 1.98 |
2020-09-16 | 2.04 | 1.96 | 1.96 | 2.0 | 437000.0 | 2.0 |
2020-09-15 | 2.1 | 1.96 | 2.0 | 1.96 | 1390000.0 | 1.96 |
2020-09-14 | 2.0 | 1.96 | 2.0 | 1.96 | 237300.0 | 1.96 |
2020-09-11 | 2.0 | 1.93 | 1.96 | 1.98 | 666000.0 | 1.98 |
2020-09-10 | 2.0 | 1.91 | 1.99 | 1.91 | 290500.0 | 1.91 |
2020-09-09 | 2.0 | 1.95 | 1.95 | 1.96 | 243900.0 | 1.96 |
2020-09-08 | 2.0 | 1.91 | 1.99 | 1.91 | 431000.0 | 1.91 |
2020-09-04 | 2.07 | 1.9 | 2.05 | 2.0 | 878400.0 | 2.0 |
2020-09-03 | 2.11 | 2.02 | 2.1 | 2.06 | 938900.0 | 2.06 |
2020-09-02 | 2.13 | 2.07 | 2.07 | 2.07 | 555700.0 | 2.07 |
2020-09-01 | 2.18 | 2.04 | 2.15 | 2.05 | 824300.0 | 2.05 |
2020-08-31 | 2.21 | 2.13 | 2.2 | 2.16 | 2095100.0 | 2.16 |
2020-08-28 | 2.12 | 2.05 | 2.12 | 2.07 | 478100.0 | 2.07 |
2020-08-27 | 2.17 | 2.09 | 2.17 | 2.09 | 147400.0 | 2.09 |
2020-08-26 | 2.16 | 2.11 | 2.14 | 2.11 | 228000.0 | 2.11 |
2020-08-25 | 2.18 | 2.14 | 2.16 | 2.15 | 289800.0 | 2.15 |
2020-08-24 | 2.22 | 2.13 | 2.2 | 2.16 | 683500.0 | 2.16 |
2020-08-21 | 2.2 | 2.08 | 2.18 | 2.08 | 741100.0 | 2.08 |
2020-08-20 | 2.27 | 2.16 | 2.27 | 2.2 | 326900.0 | 2.2 |
2020-08-19 | 2.34 | 2.27 | 2.31 | 2.27 | 185800.0 | 2.27 |
2020-08-18 | 2.43 | 2.32 | 2.43 | 2.32 | 399800.0 | 2.32 |
2020-08-17 | 2.39 | 2.32 | 2.35 | 2.32 | 440600.0 | 2.32 |
2020-08-14 | 2.38 | 2.31 | 2.36 | 2.34 | 313100.0 | 2.34 |
2020-08-13 | 2.41 | 2.35 | 2.37 | 2.36 | 510400.0 | 2.36 |
2020-08-12 | 2.36 | 2.3 | 2.36 | 2.3 | 412400.0 | 2.3 |
2020-08-11 | 2.43 | 2.3 | 2.43 | 2.3 | 626500.0 | 2.3 |
2020-08-10 | 2.37 | 2.32 | 2.33 | 2.33 | 534000.0 | 2.33 |
2020-08-07 | 2.37 | 2.25 | 2.37 | 2.26 | 1159900.0 | 2.26 |
2020-08-06 | 2.47 | 2.32 | 2.46 | 2.32 | 1108100.0 | 2.32 |
2020-08-05 | 2.5 | 2.45 | 2.49 | 2.48 | 2266000.0 | 2.48 |
2020-08-04 | 2.6 | 2.32 | 2.58 | 2.34 | 6226600.0 | 2.34 |
2020-08-03 | 4.14 | 3.9 | 3.98 | 4.1 | 300500.0 | 4.1 |
2020-07-31 | 4.7 | 4.07 | 4.34 | 4.11 | 361100.0 | 4.11 |
2020-07-30 | 3.95 | 3.71 | 3.74 | 3.85 | 218700.0 | 3.85 |
2020-07-29 | 4.07 | 3.84 | 4.01 | 4.03 | 1007900.0 | 4.03 |
2020-07-28 | 4.2 | 4.0 | 4.19 | 4.03 | 242500.0 | 4.03 |
2020-07-27 | 4.21 | 4.11 | 4.12 | 4.2 | 101100.0 | 4.2 |
2020-07-24 | 4.27 | 4.15 | 4.27 | 4.15 | 139500.0 | 4.15 |
2020-07-23 | 4.38 | 4.24 | 4.31 | 4.31 | 60000.0 | 4.31 |
2020-07-22 | 4.47 | 4.25 | 4.4 | 4.34 | 115500.0 | 4.34 |
2020-07-21 | 4.54 | 4.41 | 4.49 | 4.41 | 75900.0 | 4.41 |
2020-07-20 | 4.59 | 4.49 | 4.59 | 4.52 | 77300.0 | 4.52 |
2020-07-17 | 4.56 | 4.43 | 4.5 | 4.43 | 185400.0 | 4.43 |
2020-07-16 | 4.67 | 4.56 | 4.6 | 4.6 | 172300.0 | 4.6 |
2020-07-15 | 4.78 | 4.33 | 4.36 | 4.77 | 482300.0 | 4.77 |
2020-07-14 | 4.39 | 4.19 | 4.2 | 4.39 | 131600.0 | 4.39 |
2020-07-13 | 4.39 | 4.18 | 4.37 | 4.19 | 106500.0 | 4.19 |
2020-07-10 | 4.3 | 4.15 | 4.29 | 4.2 | 103700.0 | 4.2 |
2020-07-09 | 4.37 | 4.24 | 4.36 | 4.3 | 131900.0 | 4.3 |
2020-07-08 | 4.58 | 4.43 | 4.54 | 4.5 | 99600.0 | 4.5 |
2020-07-07 | 4.66 | 4.47 | 4.5 | 4.57 | 164400.0 | 4.57 |
2020-07-06 | 4.59 | 4.43 | 4.57 | 4.51 | 95700.0 | 4.51 |
2020-07-02 | 4.59 | 4.43 | 4.59 | 4.47 | 114300.0 | 4.47 |
2020-07-01 | 4.61 | 4.38 | 4.51 | 4.49 | 207300.0 | 4.49 |
2020-06-30 | 4.46 | 4.25 | 4.44 | 4.39 | 347900.0 | 4.39 |
2020-06-29 | 4.66 | 4.48 | 4.66 | 4.63 | 209800.0 | 4.63 |
2020-06-26 | 4.68 | 4.52 | 4.61 | 4.66 | 553300.0 | 4.66 |
2020-06-25 | 5.5 | 5.28 | 5.35 | 5.4 | 148300.0 | 5.4 |
2020-06-24 | 5.54 | 5.37 | 5.5 | 5.45 | 100500.0 | 5.45 |
2020-06-23 | 5.93 | 5.6 | 5.86 | 5.6 | 187400.0 | 5.6 |
2020-06-22 | 5.71 | 5.32 | 5.42 | 5.64 | 179200.0 | 5.64 |
2020-06-19 | 5.56 | 5.28 | 5.52 | 5.37 | 136500.0 | 5.37 |
2020-06-18 | 5.55 | 5.34 | 5.43 | 5.47 | 176700.0 | 5.47 |
2020-06-17 | 5.67 | 5.37 | 5.55 | 5.39 | 99700.0 | 5.39 |
2020-06-16 | 5.7 | 5.45 | 5.67 | 5.49 | 143500.0 | 5.49 |
2020-06-15 | 5.63 | 5.16 | 5.22 | 5.49 | 131700.0 | 5.49 |
2020-06-12 | 5.58 | 5.19 | 5.49 | 5.31 | 182700.0 | 5.31 |
2020-06-11 | 5.41 | 5.07 | 5.4 | 5.16 | 143400.0 | 5.16 |
2020-06-10 | 5.79 | 5.57 | 5.62 | 5.61 | 185100.0 | 5.61 |
2020-06-09 | 6.04 | 5.56 | 5.58 | 5.93 | 341200.0 | 5.93 |
2020-06-08 | 5.99 | 5.68 | 5.83 | 5.85 | 287100.0 | 5.85 |
2020-06-05 | 5.76 | 5.36 | 5.76 | 5.46 | 538300.0 | 5.46 |
2020-06-04 | 5.28 | 5.1 | 5.1 | 5.17 | 121000.0 | 5.17 |
2020-06-03 | 5.39 | 5.17 | 5.3 | 5.22 | 360000.0 | 5.22 |
2020-06-02 | 5.05 | 4.83 | 4.87 | 4.95 | 174500.0 | 4.95 |
2020-06-01 | 4.92 | 4.73 | 4.81 | 4.86 | 157900.0 | 4.86 |
2020-05-29 | 4.86 | 4.65 | 4.69 | 4.85 | 181800.0 | 4.85 |
2020-05-28 | 5.07 | 4.74 | 4.84 | 4.87 | 224500.0 | 4.87 |
2020-05-27 | 4.82 | 4.59 | 4.72 | 4.76 | 175500.0 | 4.76 |
2020-05-26 | 4.69 | 4.55 | 4.69 | 4.55 | 108100.0 | 4.55 |
2020-05-22 | 4.6 | 4.34 | 4.44 | 4.5 | 159800.0 | 4.5 |
2020-05-21 | 4.72 | 4.46 | 4.65 | 4.49 | 268200.0 | 4.49 |
2020-05-20 | 5.12 | 4.36 | 4.48 | 4.9 | 588200.0 | 4.9 |
2020-05-19 | 5.08 | 4.5 | 5.08 | 4.55 | 570000.0 | 4.55 |
2020-05-18 | 5.58 | 5.36 | 5.51 | 5.38 | 103100.0 | 5.38 |
2020-05-15 | 5.45 | 5.03 | 5.03 | 5.33 | 159600.0 | 5.33 |
2020-05-14 | 5.11 | 4.95 | 5.0 | 5.11 | 149500.0 | 5.11 |
2020-05-13 | 5.67 | 5.05 | 5.65 | 5.27 | 233800.0 | 5.27 |
2020-05-12 | 6.2 | 5.7 | 5.91 | 5.86 | 179500.0 | 5.86 |
2020-05-11 | 6.36 | 5.53 | 5.96 | 6.16 | 228900.0 | 6.16 |
2020-05-08 | 6.09 | 5.9 | 6.05 | 6.02 | 73400.0 | 6.02 |
2020-05-07 | 6.0 | 5.74 | 5.78 | 5.91 | 100100.0 | 5.91 |
2020-05-06 | 6.2 | 5.32 | 5.93 | 5.68 | 178100.0 | 5.68 |
2020-05-05 | 6.24 | 5.7 | 6.22 | 5.96 | 303900.0 | 5.96 |
2020-05-04 | 6.01 | 5.38 | 5.98 | 5.96 | 245400.0 | 5.96 |
2020-05-01 | 6.2 | 5.76 | 6.05 | 5.94 | 154700.0 | 5.94 |
2020-04-30 | 6.72 | 6.0 | 6.48 | 6.22 | 328900.0 | 6.22 |
2020-04-29 | 7.0 | 5.97 | 6.8 | 6.0 | 656500.0 | 6.0 |
2020-04-28 | 6.7 | 6.0 | 6.16 | 6.28 | 330000.0 | 6.28 |
2020-04-27 | 6.04 | 5.38 | 5.46 | 5.75 | 223600.0 | 5.75 |
2020-04-24 | 5.46 | 5.29 | 5.35 | 5.3 | 117600.0 | 5.3 |
2020-04-23 | 5.51 | 5.19 | 5.23 | 5.43 | 128800.0 | 5.43 |
2020-04-22 | 5.41 | 5.07 | 5.3 | 5.35 | 168600.0 | 5.35 |
2020-04-21 | 4.8 | 4.49 | 4.55 | 4.69 | 74200.0 | 4.69 |
2020-04-20 | 4.89 | 4.4 | 4.4 | 4.68 | 206100.0 | 4.68 |
2020-04-17 | 4.57 | 4.26 | 4.31 | 4.48 | 241300.0 | 4.48 |
2020-04-16 | 4.35 | 4.11 | 4.15 | 4.26 | 122100.0 | 4.26 |
2020-04-15 | 4.4 | 4.06 | 4.1 | 4.36 | 458500.0 | 4.36 |
2020-04-14 | 4.85 | 4.23 | 4.33 | 4.75 | 373000.0 | 4.75 |
2020-04-13 | 4.49 | 4.17 | 4.21 | 4.18 | 43800.0 | 4.18 |
2020-04-09 | 4.32 | 4.12 | 4.32 | 4.15 | 82300.0 | 4.15 |
2020-04-08 | 4.3 | 3.98 | 4.0 | 4.24 | 402700.0 | 4.24 |
2020-04-07 | 3.95 | 3.83 | 3.9 | 3.84 | 223600.0 | 3.84 |
2020-04-06 | 3.82 | 3.65 | 3.67 | 3.76 | 81400.0 | 3.76 |
2020-04-03 | 3.85 | 3.6 | 3.83 | 3.74 | 185700.0 | 3.74 |
2020-04-02 | 3.91 | 3.77 | 3.81 | 3.91 | 86300.0 | 3.91 |
2020-04-01 | 3.93 | 3.71 | 3.9 | 3.74 | 138200.0 | 3.74 |
2020-03-31 | 4.03 | 3.85 | 4.02 | 3.92 | 197700.0 | 3.92 |
2020-03-30 | 4.05 | 3.93 | 4.0 | 4.05 | 252300.0 | 4.05 |
2020-03-27 | 3.99 | 3.87 | 3.98 | 3.95 | 133100.0 | 3.95 |
2020-03-26 | 3.99 | 3.9 | 3.99 | 3.98 | 130300.0 | 3.98 |
2020-03-25 | 4.09 | 3.82 | 4.08 | 3.9 | 453000.0 | 3.9 |
2020-03-24 | 4.13 | 3.7 | 4.09 | 3.87 | 414500.0 | 3.87 |
2020-03-23 | 4.08 | 3.51 | 3.99 | 3.65 | 498300.0 | 3.65 |
2020-03-20 | 4.52 | 3.57 | 4.52 | 3.72 | 686500.0 | 3.72 |
2020-03-19 | 3.92 | 3.18 | 3.49 | 3.39 | 952800.0 | 3.39 |
2020-03-18 | 3.11 | 2.61 | 2.9 | 2.93 | 1087900.0 | 2.93 |
2020-03-17 | 2.58 | 2.02 | 2.54 | 2.33 | 4686800.0 | 2.33 |
2020-03-16 | 5.5 | 4.5 | 4.5 | 5.26 | 1034900.0 | 5.26 |
2020-03-13 | 6.65 | 5.58 | 6.54 | 5.89 | 612000.0 | 5.89 |
2020-03-12 | 6.59 | 5.66 | 6.3 | 6.25 | 1010000.0 | 6.25 |
2020-03-11 | 7.72 | 7.01 | 7.65 | 7.08 | 907300.0 | 7.08 |
2020-03-10 | 8.4 | 7.81 | 8.32 | 7.86 | 409200.0 | 7.86 |
2020-03-09 | 8.36 | 7.25 | 8.01 | 8.15 | 522800.0 | 8.15 |
2020-03-06 | 9.32 | 8.42 | 8.81 | 8.66 | 1155100.0 | 8.66 |
2020-03-05 | 9.2 | 8.62 | 9.11 | 8.81 | 900400.0 | 8.81 |
2020-03-04 | 9.99 | 9.57 | 9.92 | 9.63 | 273300.0 | 9.63 |
2020-03-03 | 10.18 | 9.65 | 10.03 | 9.8 | 454600.0 | 9.8 |
2020-03-02 | 10.0 | 9.65 | 9.82 | 9.94 | 510100.0 | 9.94 |
2020-02-28 | 9.8 | 9.36 | 9.63 | 9.79 | 836700.0 | 9.79 |
2020-02-27 | 10.04 | 9.54 | 9.64 | 9.99 | 801700.0 | 9.99 |
2020-02-26 | 9.99 | 9.6 | 9.6 | 9.93 | 806100.0 | 9.93 |
2020-02-25 | 9.67 | 9.35 | 9.51 | 9.42 | 852400.0 | 9.42 |
2020-02-24 | 9.72 | 9.17 | 9.25 | 9.61 | 796000.0 | 9.61 |
2020-02-21 | 9.99 | 9.4 | 9.44 | 9.93 | 644300.0 | 9.93 |
2020-02-20 | 9.63 | 9.42 | 9.55 | 9.57 | 251400.0 | 9.57 |
2020-02-19 | 9.84 | 9.55 | 9.59 | 9.67 | 453100.0 | 9.67 |
2020-02-18 | 9.69 | 9.26 | 9.33 | 9.68 | 571200.0 | 9.68 |