名前 | Precision BioSciences Inc. Common Stock |
ティッカー | DTIL |
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 | 13.37 | 12.15 | 13.34 | 12.54 | 1404500.0 | 12.54 |
2021-02-12 | 13.6 | 12.65 | 13.04 | 13.04 | 648700.0 | 13.04 |
2021-02-11 | 13.95 | 12.74 | 13.79 | 13.14 | 1471800.0 | 13.14 |
2021-02-10 | 15.0 | 13.51 | 14.71 | 13.55 | 1119000.0 | 13.55 |
2021-02-09 | 15.77 | 14.56 | 15.77 | 14.62 | 828100.0 | 14.62 |
2021-02-08 | 15.98 | 14.88 | 15.21 | 15.79 | 966400.0 | 15.79 |
2021-02-05 | 15.13 | 14.14 | 14.57 | 14.98 | 752600.0 | 14.98 |
2021-02-04 | 14.85 | 13.71 | 13.95 | 14.3 | 709800.0 | 14.3 |
2021-02-03 | 14.15 | 13.25 | 13.71 | 13.79 | 782300.0 | 13.79 |
2021-02-02 | 13.88 | 12.34 | 12.5 | 13.71 | 1069000.0 | 13.71 |
2021-02-01 | 12.66 | 11.58 | 12.23 | 12.62 | 864400.0 | 12.62 |
2021-01-29 | 13.21 | 11.7 | 12.18 | 12.12 | 845200.0 | 12.12 |
2021-01-28 | 12.37 | 11.65 | 11.96 | 12.07 | 588200.0 | 12.07 |
2021-01-27 | 12.78 | 11.41 | 12.11 | 11.96 | 1603400.0 | 11.96 |
2021-01-26 | 13.85 | 12.33 | 13.46 | 12.4 | 1906500.0 | 12.4 |
2021-01-25 | 14.03 | 12.47 | 14.02 | 13.29 | 1832000.0 | 13.29 |
2021-01-22 | 13.7 | 12.85 | 13.64 | 13.29 | 1787700.0 | 13.29 |
2021-01-21 | 16.6 | 13.43 | 16.49 | 13.58 | 3841500.0 | 13.58 |
2021-01-20 | 15.09 | 13.65 | 13.9 | 14.64 | 1700600.0 | 14.64 |
2021-01-19 | 14.73 | 12.2 | 12.42 | 14.64 | 4643000.0 | 14.64 |
2021-01-15 | 11.65 | 10.4 | 10.5 | 11.3 | 1877600.0 | 11.3 |
2021-01-14 | 10.64 | 9.8 | 9.9 | 10.39 | 1228500.0 | 10.39 |
2021-01-13 | 10.32 | 9.74 | 9.8 | 9.8 | 738000.0 | 9.8 |
2021-01-12 | 10.05 | 9.5 | 9.67 | 9.91 | 928800.0 | 9.91 |
2021-01-11 | 10.0 | 9.4 | 9.63 | 9.63 | 613400.0 | 9.63 |
2021-01-08 | 9.87 | 9.05 | 9.75 | 9.53 | 1273400.0 | 9.53 |
2021-01-07 | 9.64 | 8.86 | 9.0 | 9.62 | 792200.0 | 9.62 |
2021-01-06 | 9.18 | 8.61 | 8.62 | 8.83 | 595700.0 | 8.83 |
2021-01-05 | 8.91 | 8.57 | 8.84 | 8.57 | 448000.0 | 8.57 |
2021-01-04 | 9.02 | 8.04 | 8.4 | 8.77 | 619200.0 | 8.77 |
2020-12-31 | 8.8 | 8.31 | 8.7 | 8.34 | 437500.0 | 8.34 |
2020-12-30 | 8.89 | 8.45 | 8.66 | 8.73 | 499000.0 | 8.73 |
2020-12-29 | 9.05 | 8.13 | 8.97 | 8.48 | 1015700.0 | 8.48 |
2020-12-28 | 9.55 | 8.83 | 9.51 | 8.87 | 867800.0 | 8.87 |
2020-12-24 | 10.25 | 9.25 | 10.11 | 9.35 | 766200.0 | 9.35 |
2020-12-23 | 10.3 | 9.55 | 10.0 | 10.05 | 967800.0 | 10.05 |
2020-12-22 | 10.1 | 8.95 | 9.22 | 10.01 | 1648400.0 | 10.01 |
2020-12-21 | 9.02 | 7.76 | 8.0 | 8.97 | 1486600.0 | 8.97 |
2020-12-18 | 8.8 | 8.05 | 8.65 | 8.14 | 3539500.0 | 8.14 |
2020-12-17 | 8.76 | 8.4 | 8.46 | 8.56 | 1091900.0 | 8.56 |
2020-12-16 | 8.49 | 7.83 | 8.0 | 8.46 | 939800.0 | 8.46 |
2020-12-15 | 8.19 | 7.77 | 8.08 | 8.01 | 797200.0 | 8.01 |
2020-12-14 | 8.19 | 7.53 | 7.68 | 8.03 | 1351100.0 | 8.03 |
2020-12-11 | 7.95 | 7.27 | 7.41 | 7.7 | 1847000.0 | 7.7 |
2020-12-10 | 7.73 | 7.01 | 7.09 | 7.4 | 2376700.0 | 7.4 |
2020-12-09 | 7.65 | 6.97 | 7.55 | 7.09 | 1605000.0 | 7.09 |
2020-12-08 | 7.69 | 7.26 | 7.5 | 7.57 | 1711200.0 | 7.57 |
2020-12-07 | 8.58 | 7.35 | 8.49 | 7.56 | 3195800.0 | 7.56 |
2020-12-04 | 9.98 | 7.75 | 9.75 | 8.31 | 5631300.0 | 8.31 |
2020-12-03 | 11.58 | 9.25 | 11.43 | 10.23 | 2330800.0 | 10.23 |
2020-12-02 | 11.87 | 11.24 | 11.32 | 11.61 | 554600.0 | 11.61 |
2020-12-01 | 12.72 | 11.48 | 12.7 | 11.49 | 1161300.0 | 11.49 |
2020-11-30 | 12.48 | 11.77 | 12.01 | 12.47 | 656400.0 | 12.47 |
2020-11-27 | 12.02 | 11.46 | 11.48 | 11.93 | 189600.0 | 11.93 |
2020-11-25 | 11.95 | 11.37 | 11.63 | 11.51 | 435000.0 | 11.51 |
2020-11-24 | 12.2 | 11.4 | 12.11 | 11.74 | 684300.0 | 11.74 |
2020-11-23 | 12.0 | 10.31 | 10.88 | 11.86 | 963700.0 | 11.86 |
2020-11-20 | 11.45 | 10.24 | 11.05 | 10.72 | 2513200.0 | 10.72 |
2020-11-19 | 9.86 | 9.45 | 9.45 | 9.68 | 290700.0 | 9.68 |
2020-11-18 | 10.0 | 9.41 | 9.66 | 9.48 | 422200.0 | 9.48 |
2020-11-17 | 9.8 | 9.3 | 9.41 | 9.67 | 328400.0 | 9.67 |
2020-11-16 | 10.0 | 9.32 | 9.9 | 9.54 | 500000.0 | 9.54 |
2020-11-13 | 10.1 | 8.94 | 8.98 | 9.63 | 1074800.0 | 9.63 |
2020-11-12 | 9.25 | 8.41 | 8.5 | 8.86 | 499600.0 | 8.86 |
2020-11-11 | 8.79 | 7.98 | 8.37 | 8.46 | 952500.0 | 8.46 |
2020-11-10 | 8.58 | 7.18 | 7.27 | 8.37 | 1065100.0 | 8.37 |
2020-11-09 | 7.5 | 6.92 | 6.97 | 7.27 | 602900.0 | 7.27 |
2020-11-06 | 7.12 | 6.66 | 7.0 | 6.7 | 267000.0 | 6.7 |
2020-11-05 | 7.02 | 6.59 | 6.79 | 7.01 | 487700.0 | 7.01 |
2020-11-04 | 6.86 | 6.41 | 6.43 | 6.7 | 365400.0 | 6.7 |
2020-11-03 | 6.49 | 6.17 | 6.21 | 6.45 | 278600.0 | 6.45 |
2020-11-02 | 6.5 | 6.04 | 6.45 | 6.15 | 351000.0 | 6.15 |
2020-10-30 | 6.7 | 6.23 | 6.64 | 6.31 | 262200.0 | 6.31 |
2020-10-29 | 6.83 | 6.31 | 6.47 | 6.7 | 297700.0 | 6.7 |
2020-10-28 | 6.6 | 6.11 | 6.27 | 6.52 | 412400.0 | 6.52 |
2020-10-27 | 6.53 | 6.3 | 6.49 | 6.45 | 208600.0 | 6.45 |
2020-10-26 | 7.1 | 6.37 | 6.65 | 6.49 | 722100.0 | 6.49 |
2020-10-23 | 7.0 | 6.72 | 6.89 | 6.98 | 314800.0 | 6.98 |
2020-10-22 | 6.92 | 6.43 | 6.47 | 6.85 | 467400.0 | 6.85 |
2020-10-21 | 6.58 | 6.21 | 6.29 | 6.5 | 382400.0 | 6.5 |
2020-10-20 | 6.83 | 6.23 | 6.62 | 6.36 | 422100.0 | 6.36 |
2020-10-19 | 6.92 | 6.54 | 6.91 | 6.58 | 397300.0 | 6.58 |
2020-10-16 | 6.91 | 6.33 | 6.67 | 6.82 | 372600.0 | 6.82 |
2020-10-15 | 6.68 | 6.19 | 6.56 | 6.63 | 501300.0 | 6.63 |
2020-10-14 | 7.11 | 6.35 | 6.9 | 6.52 | 745900.0 | 6.52 |
2020-10-13 | 7.02 | 6.81 | 6.91 | 6.98 | 447200.0 | 6.98 |
2020-10-12 | 7.02 | 6.64 | 7.0 | 7.01 | 720800.0 | 7.01 |
2020-10-09 | 7.07 | 6.6 | 6.93 | 6.94 | 476400.0 | 6.94 |
2020-10-08 | 7.08 | 6.55 | 7.08 | 6.92 | 954200.0 | 6.92 |
2020-10-07 | 7.14 | 6.5 | 6.64 | 7.0 | 1320500.0 | 7.0 |
2020-10-06 | 6.71 | 6.26 | 6.35 | 6.59 | 714600.0 | 6.59 |
2020-10-05 | 6.36 | 6.01 | 6.11 | 6.34 | 524500.0 | 6.34 |
2020-10-02 | 6.31 | 5.9 | 6.02 | 5.98 | 518400.0 | 5.98 |
2020-10-01 | 6.5 | 5.92 | 6.3 | 6.21 | 699900.0 | 6.21 |
2020-09-30 | 6.94 | 6.14 | 6.49 | 6.16 | 995600.0 | 6.16 |
2020-09-29 | 6.65 | 6.06 | 6.58 | 6.37 | 1010600.0 | 6.37 |
2020-09-28 | 6.6 | 5.99 | 6.34 | 6.48 | 1092400.0 | 6.48 |
2020-09-25 | 6.25 | 5.85 | 6.21 | 6.13 | 1226400.0 | 6.13 |
2020-09-24 | 6.37 | 5.42 | 5.73 | 5.9 | 2926500.0 | 5.9 |
2020-09-23 | 5.73 | 5.22 | 5.5 | 5.22 | 383900.0 | 5.22 |
2020-09-22 | 6.03 | 5.31 | 5.94 | 5.45 | 395300.0 | 5.45 |
2020-09-21 | 5.95 | 5.36 | 5.8 | 5.92 | 615800.0 | 5.92 |
2020-09-18 | 6.04 | 5.84 | 5.95 | 5.95 | 1714700.0 | 5.95 |
2020-09-17 | 6.01 | 5.76 | 5.82 | 5.95 | 563200.0 | 5.95 |
2020-09-16 | 6.03 | 5.82 | 5.95 | 5.93 | 621000.0 | 5.93 |
2020-09-15 | 5.97 | 5.57 | 5.73 | 5.95 | 895600.0 | 5.95 |
2020-09-14 | 5.76 | 5.32 | 5.32 | 5.66 | 795900.0 | 5.66 |
2020-09-11 | 5.56 | 5.18 | 5.42 | 5.24 | 305600.0 | 5.24 |
2020-09-10 | 5.74 | 5.34 | 5.41 | 5.38 | 452100.0 | 5.38 |
2020-09-09 | 5.74 | 5.34 | 5.49 | 5.41 | 753200.0 | 5.41 |
2020-09-08 | 5.51 | 4.55 | 4.63 | 5.33 | 923700.0 | 5.33 |
2020-09-04 | 5.0 | 4.45 | 4.96 | 4.65 | 1113500.0 | 4.65 |
2020-09-03 | 5.49 | 4.94 | 5.42 | 4.94 | 926600.0 | 4.94 |
2020-09-02 | 5.69 | 5.37 | 5.46 | 5.46 | 468500.0 | 5.46 |
2020-09-01 | 5.65 | 5.39 | 5.58 | 5.42 | 343700.0 | 5.42 |
2020-08-31 | 5.76 | 5.44 | 5.6 | 5.64 | 548100.0 | 5.64 |
2020-08-28 | 5.66 | 5.45 | 5.51 | 5.6 | 335800.0 | 5.6 |
2020-08-27 | 5.65 | 5.35 | 5.55 | 5.5 | 367900.0 | 5.5 |
2020-08-26 | 5.82 | 5.57 | 5.74 | 5.58 | 323400.0 | 5.58 |
2020-08-25 | 5.84 | 5.55 | 5.67 | 5.74 | 421200.0 | 5.74 |
2020-08-24 | 6.02 | 5.65 | 5.91 | 5.73 | 538600.0 | 5.73 |
2020-08-21 | 5.95 | 5.71 | 5.94 | 5.83 | 751500.0 | 5.83 |
2020-08-20 | 6.18 | 5.88 | 6.11 | 5.98 | 499600.0 | 5.98 |
2020-08-19 | 6.48 | 5.79 | 6.43 | 6.11 | 1411200.0 | 6.11 |
2020-08-18 | 6.25 | 5.98 | 6.25 | 6.04 | 745000.0 | 6.04 |
2020-08-17 | 6.41 | 6.0 | 6.14 | 6.24 | 431000.0 | 6.24 |
2020-08-14 | 6.26 | 5.91 | 6.23 | 6.16 | 623400.0 | 6.16 |
2020-08-13 | 6.65 | 6.17 | 6.5 | 6.3 | 895500.0 | 6.3 |
2020-08-12 | 6.81 | 6.52 | 6.81 | 6.67 | 347500.0 | 6.67 |
2020-08-11 | 7.15 | 6.68 | 6.87 | 6.74 | 469000.0 | 6.74 |
2020-08-10 | 7.11 | 6.82 | 7.01 | 6.85 | 371500.0 | 6.85 |
2020-08-07 | 7.12 | 6.72 | 6.89 | 6.92 | 314400.0 | 6.92 |
2020-08-06 | 7.08 | 6.75 | 6.76 | 6.93 | 415900.0 | 6.93 |
2020-08-05 | 6.92 | 6.7 | 6.85 | 6.79 | 393900.0 | 6.79 |
2020-08-04 | 6.8 | 6.5 | 6.63 | 6.75 | 418100.0 | 6.75 |
2020-08-03 | 6.64 | 6.18 | 6.4 | 6.57 | 661500.0 | 6.57 |
2020-07-31 | 7.1 | 6.31 | 7.03 | 6.36 | 640200.0 | 6.36 |
2020-07-30 | 7.19 | 6.63 | 7.1 | 7.01 | 840900.0 | 7.01 |
2020-07-29 | 7.65 | 7.11 | 7.64 | 7.2 | 468200.0 | 7.2 |
2020-07-28 | 7.84 | 7.39 | 7.76 | 7.49 | 504100.0 | 7.49 |
2020-07-27 | 7.91 | 7.61 | 7.8 | 7.86 | 342700.0 | 7.86 |
2020-07-24 | 7.8 | 7.39 | 7.76 | 7.41 | 533100.0 | 7.41 |
2020-07-23 | 8.64 | 7.8 | 8.27 | 7.85 | 435700.0 | 7.85 |
2020-07-22 | 8.55 | 8.19 | 8.45 | 8.27 | 300400.0 | 8.27 |
2020-07-21 | 8.88 | 8.41 | 8.88 | 8.48 | 351100.0 | 8.48 |
2020-07-20 | 8.96 | 8.25 | 8.32 | 8.73 | 510100.0 | 8.73 |
2020-07-17 | 8.5 | 8.17 | 8.27 | 8.23 | 515200.0 | 8.23 |
2020-07-16 | 8.5 | 8.07 | 8.35 | 8.25 | 500900.0 | 8.25 |
2020-07-15 | 8.37 | 7.88 | 7.95 | 8.31 | 727900.0 | 8.31 |
2020-07-14 | 7.82 | 7.32 | 7.6 | 7.78 | 480500.0 | 7.78 |
2020-07-13 | 8.29 | 7.61 | 8.2 | 7.61 | 545600.0 | 7.61 |
2020-07-10 | 8.41 | 7.98 | 8.16 | 8.08 | 333000.0 | 8.08 |
2020-07-09 | 8.47 | 8.08 | 8.26 | 8.23 | 305100.0 | 8.23 |
2020-07-08 | 8.5 | 8.2 | 8.2 | 8.29 | 335300.0 | 8.29 |
2020-07-07 | 8.73 | 8.03 | 8.17 | 8.28 | 541100.0 | 8.28 |
2020-07-06 | 8.5 | 7.98 | 8.42 | 8.22 | 1071500.0 | 8.22 |
2020-07-02 | 8.53 | 8.12 | 8.49 | 8.42 | 493100.0 | 8.42 |
2020-07-01 | 8.6 | 8.17 | 8.3 | 8.39 | 437100.0 | 8.39 |
2020-06-30 | 8.41 | 7.81 | 7.87 | 8.33 | 422500.0 | 8.33 |
2020-06-29 | 8.32 | 7.72 | 7.95 | 7.85 | 659200.0 | 7.85 |
2020-06-26 | 8.36 | 7.61 | 8.36 | 7.88 | 1964600.0 | 7.88 |
2020-06-25 | 8.9 | 8.2 | 8.65 | 8.42 | 862300.0 | 8.42 |
2020-06-24 | 9.79 | 8.52 | 8.58 | 8.69 | 1281200.0 | 8.69 |
2020-06-23 | 8.86 | 8.34 | 8.62 | 8.7 | 637100.0 | 8.7 |
2020-06-22 | 8.67 | 8.22 | 8.55 | 8.47 | 625400.0 | 8.47 |
2020-06-19 | 8.59 | 8.1 | 8.22 | 8.44 | 714900.0 | 8.44 |
2020-06-18 | 8.48 | 8.1 | 8.11 | 8.13 | 461300.0 | 8.13 |
2020-06-17 | 8.54 | 8.13 | 8.19 | 8.26 | 682700.0 | 8.26 |
2020-06-16 | 8.45 | 7.75 | 8.1 | 8.16 | 788000.0 | 8.16 |
2020-06-15 | 8.13 | 7.26 | 7.35 | 7.95 | 529800.0 | 7.95 |
2020-06-12 | 7.96 | 7.21 | 7.67 | 7.48 | 592100.0 | 7.48 |
2020-06-11 | 8.06 | 7.39 | 7.93 | 7.49 | 655100.0 | 7.49 |
2020-06-10 | 8.81 | 8.27 | 8.64 | 8.31 | 547900.0 | 8.31 |
2020-06-09 | 8.84 | 7.91 | 8.19 | 8.58 | 762300.0 | 8.58 |
2020-06-08 | 8.65 | 7.25 | 7.29 | 8.21 | 2090000.0 | 8.21 |
2020-06-05 | 7.52 | 7.0 | 7.34 | 7.13 | 1008900.0 | 7.13 |
2020-06-04 | 7.83 | 7.04 | 7.4 | 7.15 | 815100.0 | 7.15 |
2020-06-03 | 7.98 | 7.39 | 7.79 | 7.47 | 808500.0 | 7.47 |
2020-06-02 | 7.84 | 7.03 | 7.14 | 7.71 | 764000.0 | 7.71 |
2020-06-01 | 7.54 | 6.76 | 6.96 | 7.14 | 1024100.0 | 7.14 |
2020-05-29 | 7.19 | 6.92 | 7.05 | 7.01 | 980000.0 | 7.01 |
2020-05-28 | 7.6 | 6.94 | 7.05 | 7.06 | 920800.0 | 7.06 |
2020-05-27 | 7.79 | 6.9 | 7.72 | 7.02 | 790200.0 | 7.02 |
2020-05-26 | 8.01 | 7.32 | 7.37 | 7.64 | 717800.0 | 7.64 |
2020-05-22 | 7.87 | 7.16 | 7.66 | 7.35 | 379200.0 | 7.35 |
2020-05-21 | 7.84 | 7.4 | 7.73 | 7.73 | 418400.0 | 7.73 |
2020-05-20 | 7.74 | 7.27 | 7.55 | 7.72 | 407400.0 | 7.72 |
2020-05-19 | 7.7 | 7.1 | 7.36 | 7.49 | 485900.0 | 7.49 |
2020-05-18 | 8.1 | 7.21 | 8.0 | 7.3 | 702000.0 | 7.3 |
2020-05-15 | 7.9 | 6.88 | 7.27 | 7.79 | 673400.0 | 7.79 |
2020-05-14 | 7.42 | 6.37 | 6.4 | 7.21 | 588500.0 | 7.21 |
2020-05-13 | 7.34 | 6.5 | 7.11 | 6.62 | 778000.0 | 6.62 |
2020-05-12 | 7.9 | 7.06 | 7.76 | 7.06 | 554300.0 | 7.06 |
2020-05-11 | 7.8 | 7.31 | 7.45 | 7.65 | 412600.0 | 7.65 |
2020-05-08 | 7.82 | 7.26 | 7.33 | 7.52 | 545900.0 | 7.52 |
2020-05-07 | 7.33 | 6.86 | 6.9 | 7.26 | 368800.0 | 7.26 |
2020-05-06 | 7.32 | 6.66 | 7.11 | 6.83 | 619900.0 | 6.83 |
2020-05-05 | 7.4 | 6.85 | 6.86 | 7.08 | 410900.0 | 7.08 |
2020-05-04 | 6.89 | 6.21 | 6.5 | 6.8 | 409100.0 | 6.8 |
2020-05-01 | 6.87 | 6.38 | 6.78 | 6.48 | 438500.0 | 6.48 |
2020-04-30 | 7.74 | 6.8 | 7.68 | 6.88 | 805800.0 | 6.88 |
2020-04-29 | 8.2 | 7.36 | 7.68 | 7.87 | 489900.0 | 7.87 |
2020-04-28 | 7.67 | 7.26 | 7.57 | 7.37 | 308300.0 | 7.37 |
2020-04-27 | 8.07 | 7.35 | 8.0 | 7.43 | 444700.0 | 7.43 |
2020-04-24 | 7.95 | 7.07 | 7.16 | 7.95 | 376600.0 | 7.95 |
2020-04-23 | 7.55 | 6.97 | 7.23 | 7.1 | 369800.0 | 7.1 |
2020-04-22 | 7.39 | 6.9 | 7.24 | 7.3 | 351300.0 | 7.3 |
2020-04-21 | 7.58 | 6.95 | 7.25 | 7.14 | 234300.0 | 7.14 |
2020-04-20 | 7.99 | 7.22 | 7.35 | 7.38 | 512000.0 | 7.38 |
2020-04-17 | 7.39 | 6.37 | 6.77 | 7.22 | 441800.0 | 7.22 |
2020-04-16 | 6.89 | 6.34 | 6.71 | 6.43 | 350400.0 | 6.43 |
2020-04-15 | 7.59 | 6.56 | 7.3 | 6.61 | 518600.0 | 6.61 |
2020-04-14 | 7.32 | 6.58 | 6.69 | 7.31 | 410800.0 | 7.31 |
2020-04-13 | 6.64 | 6.1 | 6.35 | 6.47 | 355400.0 | 6.47 |
2020-04-09 | 6.42 | 5.81 | 5.9 | 6.3 | 360600.0 | 6.3 |
2020-04-08 | 6.01 | 5.52 | 5.68 | 5.8 | 330400.0 | 5.8 |
2020-04-07 | 6.0 | 5.4 | 5.88 | 5.59 | 531300.0 | 5.59 |
2020-04-06 | 5.99 | 4.78 | 4.83 | 5.67 | 655200.0 | 5.67 |
2020-04-03 | 5.31 | 4.6 | 5.31 | 4.66 | 507300.0 | 4.66 |
2020-04-02 | 5.6 | 5.12 | 5.25 | 5.54 | 209300.0 | 5.54 |
2020-04-01 | 5.93 | 5.22 | 5.87 | 5.27 | 421800.0 | 5.27 |
2020-03-31 | 6.32 | 5.85 | 6.09 | 6.03 | 316100.0 | 6.03 |
2020-03-30 | 6.48 | 5.9 | 6.39 | 6.18 | 264000.0 | 6.18 |
2020-03-27 | 6.48 | 5.72 | 5.89 | 6.19 | 298500.0 | 6.19 |
2020-03-26 | 6.3 | 5.78 | 5.81 | 6.04 | 327000.0 | 6.04 |
2020-03-25 | 6.08 | 5.59 | 6.0 | 5.82 | 265400.0 | 5.82 |
2020-03-24 | 6.15 | 5.52 | 6.01 | 5.96 | 310000.0 | 5.96 |
2020-03-23 | 5.77 | 5.3 | 5.33 | 5.66 | 260100.0 | 5.66 |
2020-03-20 | 6.14 | 5.25 | 5.89 | 5.3 | 420400.0 | 5.3 |
2020-03-19 | 6.18 | 5.25 | 5.31 | 5.72 | 471800.0 | 5.72 |
2020-03-18 | 5.95 | 5.07 | 5.46 | 5.39 | 365300.0 | 5.39 |
2020-03-17 | 6.0 | 4.99 | 5.18 | 5.82 | 498900.0 | 5.82 |
2020-03-16 | 6.5 | 5.0 | 5.6 | 5.05 | 739400.0 | 5.05 |
2020-03-13 | 6.2 | 5.36 | 5.84 | 6.18 | 608800.0 | 6.18 |
2020-03-12 | 6.09 | 5.24 | 5.95 | 5.42 | 788000.0 | 5.42 |
2020-03-11 | 7.84 | 6.29 | 7.57 | 6.49 | 634200.0 | 6.49 |
2020-03-10 | 8.13 | 7.0 | 8.12 | 7.57 | 502400.0 | 7.57 |
2020-03-09 | 7.92 | 7.11 | 7.72 | 7.19 | 531000.0 | 7.19 |
2020-03-06 | 8.48 | 7.83 | 8.08 | 8.02 | 480700.0 | 8.02 |
2020-03-05 | 8.73 | 8.02 | 8.25 | 8.28 | 687200.0 | 8.28 |
2020-03-04 | 8.25 | 7.78 | 8.07 | 8.11 | 428300.0 | 8.11 |
2020-03-03 | 8.17 | 7.65 | 7.9 | 8.0 | 546400.0 | 8.0 |
2020-03-02 | 8.23 | 7.58 | 8.2 | 7.92 | 597900.0 | 7.92 |
2020-02-28 | 8.05 | 7.4 | 7.55 | 8.01 | 502200.0 | 8.01 |
2020-02-27 | 8.12 | 7.57 | 7.9 | 7.66 | 691000.0 | 7.66 |
2020-02-26 | 8.73 | 7.95 | 8.05 | 8.06 | 544400.0 | 8.06 |
2020-02-25 | 8.36 | 7.85 | 8.36 | 8.01 | 526200.0 | 8.01 |
2020-02-24 | 8.33 | 7.39 | 7.9 | 8.24 | 407400.0 | 8.24 |
2020-02-21 | 8.23 | 7.87 | 8.08 | 8.01 | 332900.0 | 8.01 |
2020-02-20 | 8.3 | 7.93 | 8.27 | 8.06 | 374400.0 | 8.06 |
2020-02-19 | 8.33 | 7.98 | 8.16 | 8.24 | 386300.0 | 8.24 |
2020-02-18 | 8.45 | 8.05 | 8.3 | 8.18 | 232700.0 | 8.18 |