名前 | Galectin Therapeutics Inc. Common Stock |
ティッカー | GALT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.56 | 2.38 | 2.54 | 2.46 | 219300.0 | 2.46 |
2021-02-12 | 2.5 | 2.33 | 2.43 | 2.49 | 265100.0 | 2.49 |
2021-02-11 | 2.59 | 2.39 | 2.59 | 2.41 | 371700.0 | 2.41 |
2021-02-10 | 2.67 | 2.35 | 2.67 | 2.57 | 644700.0 | 2.57 |
2021-02-09 | 2.5 | 2.35 | 2.47 | 2.48 | 513400.0 | 2.48 |
2021-02-08 | 2.42 | 2.25 | 2.36 | 2.4 | 536000.0 | 2.4 |
2021-02-05 | 2.33 | 2.21 | 2.21 | 2.28 | 440700.0 | 2.28 |
2021-02-04 | 2.28 | 2.12 | 2.13 | 2.27 | 513400.0 | 2.27 |
2021-02-03 | 2.17 | 2.04 | 2.15 | 2.11 | 460800.0 | 2.11 |
2021-02-02 | 2.14 | 2.01 | 2.14 | 2.11 | 473600.0 | 2.11 |
2021-02-01 | 2.09 | 1.91 | 2.0 | 2.08 | 423400.0 | 2.08 |
2021-01-29 | 2.05 | 1.93 | 1.99 | 1.96 | 417000.0 | 1.96 |
2021-01-28 | 2.05 | 1.96 | 2.04 | 1.98 | 285800.0 | 1.98 |
2021-01-27 | 2.13 | 1.82 | 2.01 | 2.0 | 1042900.0 | 2.0 |
2021-01-26 | 2.16 | 2.1 | 2.15 | 2.1 | 343300.0 | 2.1 |
2021-01-25 | 2.2 | 2.1 | 2.18 | 2.15 | 324000.0 | 2.15 |
2021-01-22 | 2.2 | 2.14 | 2.17 | 2.17 | 344700.0 | 2.17 |
2021-01-21 | 2.22 | 2.13 | 2.2 | 2.18 | 192600.0 | 2.18 |
2021-01-20 | 2.24 | 2.16 | 2.19 | 2.19 | 391100.0 | 2.19 |
2021-01-19 | 2.25 | 2.14 | 2.2 | 2.18 | 269200.0 | 2.18 |
2021-01-15 | 2.33 | 2.18 | 2.19 | 2.19 | 281500.0 | 2.19 |
2021-01-14 | 2.25 | 2.18 | 2.19 | 2.23 | 362000.0 | 2.23 |
2021-01-13 | 2.25 | 2.15 | 2.22 | 2.19 | 399000.0 | 2.19 |
2021-01-12 | 2.3 | 2.19 | 2.2 | 2.23 | 305100.0 | 2.23 |
2021-01-11 | 2.26 | 2.16 | 2.18 | 2.21 | 236900.0 | 2.21 |
2021-01-08 | 2.29 | 2.16 | 2.25 | 2.23 | 245700.0 | 2.23 |
2021-01-07 | 2.33 | 2.2 | 2.28 | 2.25 | 232100.0 | 2.25 |
2021-01-06 | 2.35 | 2.12 | 2.2 | 2.26 | 354900.0 | 2.26 |
2021-01-05 | 2.3 | 2.13 | 2.23 | 2.14 | 290200.0 | 2.14 |
2021-01-04 | 2.34 | 2.2 | 2.24 | 2.22 | 245500.0 | 2.22 |
2020-12-31 | 2.42 | 2.18 | 2.33 | 2.24 | 450800.0 | 2.24 |
2020-12-30 | 2.4 | 2.18 | 2.25 | 2.3 | 336400.0 | 2.3 |
2020-12-29 | 2.35 | 2.18 | 2.28 | 2.24 | 394300.0 | 2.24 |
2020-12-28 | 2.44 | 2.26 | 2.42 | 2.27 | 523300.0 | 2.27 |
2020-12-24 | 2.5 | 2.41 | 2.48 | 2.42 | 116800.0 | 2.42 |
2020-12-23 | 2.54 | 2.45 | 2.49 | 2.49 | 137500.0 | 2.49 |
2020-12-22 | 2.58 | 2.46 | 2.55 | 2.46 | 249600.0 | 2.46 |
2020-12-21 | 2.6 | 2.47 | 2.59 | 2.57 | 198200.0 | 2.57 |
2020-12-18 | 2.68 | 2.55 | 2.62 | 2.59 | 349400.0 | 2.59 |
2020-12-17 | 2.63 | 2.54 | 2.58 | 2.6 | 146200.0 | 2.6 |
2020-12-16 | 2.64 | 2.45 | 2.51 | 2.6 | 254600.0 | 2.6 |
2020-12-15 | 2.58 | 2.29 | 2.54 | 2.52 | 352300.0 | 2.52 |
2020-12-14 | 2.67 | 2.53 | 2.65 | 2.53 | 202400.0 | 2.53 |
2020-12-11 | 2.72 | 2.6 | 2.65 | 2.6 | 193800.0 | 2.6 |
2020-12-10 | 2.7 | 2.57 | 2.66 | 2.62 | 122300.0 | 2.62 |
2020-12-09 | 2.69 | 2.55 | 2.66 | 2.59 | 202100.0 | 2.59 |
2020-12-08 | 2.74 | 2.62 | 2.7 | 2.67 | 327400.0 | 2.67 |
2020-12-07 | 2.88 | 2.68 | 2.81 | 2.75 | 248400.0 | 2.75 |
2020-12-04 | 2.82 | 2.69 | 2.73 | 2.81 | 142000.0 | 2.81 |
2020-12-03 | 2.87 | 2.73 | 2.75 | 2.74 | 452500.0 | 2.74 |
2020-12-02 | 2.85 | 2.61 | 2.62 | 2.75 | 354400.0 | 2.75 |
2020-12-01 | 2.7 | 2.61 | 2.61 | 2.64 | 144800.0 | 2.64 |
2020-11-30 | 2.65 | 2.57 | 2.6 | 2.6 | 143600.0 | 2.6 |
2020-11-27 | 2.69 | 2.6 | 2.61 | 2.65 | 90700.0 | 2.65 |
2020-11-25 | 2.7 | 2.58 | 2.58 | 2.61 | 95800.0 | 2.61 |
2020-11-24 | 2.67 | 2.53 | 2.56 | 2.62 | 153000.0 | 2.62 |
2020-11-23 | 2.66 | 2.54 | 2.66 | 2.55 | 198600.0 | 2.55 |
2020-11-20 | 2.66 | 2.55 | 2.55 | 2.64 | 99400.0 | 2.64 |
2020-11-19 | 2.66 | 2.51 | 2.61 | 2.58 | 172600.0 | 2.58 |
2020-11-18 | 2.77 | 2.61 | 2.73 | 2.61 | 191300.0 | 2.61 |
2020-11-17 | 2.78 | 2.65 | 2.7 | 2.73 | 107900.0 | 2.73 |
2020-11-16 | 2.84 | 2.69 | 2.77 | 2.73 | 164700.0 | 2.73 |
2020-11-13 | 2.8 | 2.65 | 2.7 | 2.75 | 162300.0 | 2.75 |
2020-11-12 | 2.85 | 2.66 | 2.76 | 2.7 | 192500.0 | 2.7 |
2020-11-11 | 2.81 | 2.66 | 2.69 | 2.8 | 221000.0 | 2.8 |
2020-11-10 | 2.72 | 2.53 | 2.55 | 2.69 | 252800.0 | 2.69 |
2020-11-09 | 2.76 | 2.5 | 2.53 | 2.52 | 245700.0 | 2.52 |
2020-11-06 | 2.62 | 2.52 | 2.59 | 2.58 | 87800.0 | 2.58 |
2020-11-05 | 2.63 | 2.54 | 2.58 | 2.59 | 99900.0 | 2.59 |
2020-11-04 | 2.71 | 2.55 | 2.59 | 2.6 | 85400.0 | 2.6 |
2020-11-03 | 2.65 | 2.56 | 2.6 | 2.6 | 103400.0 | 2.6 |
2020-11-02 | 2.58 | 2.49 | 2.55 | 2.57 | 106500.0 | 2.57 |
2020-10-30 | 2.62 | 2.48 | 2.62 | 2.54 | 128400.0 | 2.54 |
2020-10-29 | 2.68 | 2.47 | 2.56 | 2.61 | 219100.0 | 2.61 |
2020-10-28 | 2.62 | 2.45 | 2.62 | 2.57 | 236900.0 | 2.57 |
2020-10-27 | 2.72 | 2.57 | 2.69 | 2.62 | 179000.0 | 2.62 |
2020-10-26 | 2.71 | 2.61 | 2.69 | 2.61 | 99600.0 | 2.61 |
2020-10-23 | 2.79 | 2.67 | 2.71 | 2.67 | 97500.0 | 2.67 |
2020-10-22 | 2.75 | 2.64 | 2.67 | 2.71 | 152300.0 | 2.71 |
2020-10-21 | 2.73 | 2.64 | 2.67 | 2.64 | 71800.0 | 2.64 |
2020-10-20 | 2.78 | 2.65 | 2.76 | 2.68 | 184200.0 | 2.68 |
2020-10-19 | 2.85 | 2.72 | 2.79 | 2.73 | 144400.0 | 2.73 |
2020-10-16 | 2.92 | 2.76 | 2.84 | 2.79 | 153300.0 | 2.79 |
2020-10-15 | 2.89 | 2.75 | 2.87 | 2.87 | 225400.0 | 2.87 |
2020-10-14 | 2.89 | 2.7 | 2.77 | 2.76 | 167000.0 | 2.76 |
2020-10-13 | 3.04 | 2.7 | 2.72 | 2.72 | 1454700.0 | 2.72 |
2020-10-12 | 2.8 | 2.7 | 2.8 | 2.74 | 116200.0 | 2.74 |
2020-10-09 | 2.81 | 2.71 | 2.81 | 2.74 | 137500.0 | 2.74 |
2020-10-08 | 2.84 | 2.72 | 2.79 | 2.77 | 147500.0 | 2.77 |
2020-10-07 | 2.88 | 2.65 | 2.72 | 2.74 | 332200.0 | 2.74 |
2020-10-06 | 2.79 | 2.61 | 2.71 | 2.74 | 328300.0 | 2.74 |
2020-10-05 | 2.77 | 2.64 | 2.67 | 2.7 | 280200.0 | 2.7 |
2020-10-02 | 2.75 | 2.6 | 2.64 | 2.63 | 257500.0 | 2.63 |
2020-10-01 | 2.74 | 2.63 | 2.7 | 2.64 | 266300.0 | 2.64 |
2020-09-30 | 3.27 | 2.66 | 3.25 | 2.67 | 1017500.0 | 2.67 |
2020-09-29 | 3.74 | 3.27 | 3.7 | 3.3 | 1862500.0 | 3.3 |
2020-09-28 | 3.85 | 2.63 | 2.75 | 3.64 | 4957500.0 | 3.64 |
2020-09-25 | 2.8 | 2.5 | 2.5 | 2.75 | 278900.0 | 2.75 |
2020-09-24 | 2.6 | 2.42 | 2.56 | 2.53 | 278700.0 | 2.53 |
2020-09-23 | 2.69 | 2.55 | 2.69 | 2.58 | 92900.0 | 2.58 |
2020-09-22 | 2.69 | 2.57 | 2.68 | 2.67 | 152400.0 | 2.67 |
2020-09-21 | 2.79 | 2.63 | 2.79 | 2.67 | 191300.0 | 2.67 |
2020-09-18 | 3.01 | 2.75 | 2.93 | 2.84 | 224900.0 | 2.84 |
2020-09-17 | 2.92 | 2.82 | 2.86 | 2.89 | 61100.0 | 2.89 |
2020-09-16 | 2.98 | 2.87 | 2.95 | 2.89 | 94500.0 | 2.89 |
2020-09-15 | 3.03 | 2.89 | 2.98 | 2.93 | 155600.0 | 2.93 |
2020-09-14 | 3.0 | 2.88 | 2.95 | 2.98 | 128300.0 | 2.98 |
2020-09-11 | 2.96 | 2.85 | 2.92 | 2.9 | 130200.0 | 2.9 |
2020-09-10 | 2.95 | 2.85 | 2.91 | 2.92 | 148400.0 | 2.92 |
2020-09-09 | 2.89 | 2.64 | 2.68 | 2.83 | 161300.0 | 2.83 |
2020-09-08 | 2.73 | 2.58 | 2.63 | 2.65 | 138400.0 | 2.65 |
2020-09-04 | 2.68 | 2.52 | 2.66 | 2.65 | 207000.0 | 2.65 |
2020-09-03 | 2.68 | 2.58 | 2.61 | 2.65 | 128200.0 | 2.65 |
2020-09-02 | 2.66 | 2.52 | 2.57 | 2.65 | 216000.0 | 2.65 |
2020-09-01 | 2.66 | 2.6 | 2.63 | 2.64 | 103200.0 | 2.64 |
2020-08-31 | 2.73 | 2.58 | 2.7 | 2.65 | 229900.0 | 2.65 |
2020-08-28 | 2.83 | 2.7 | 2.77 | 2.72 | 126800.0 | 2.72 |
2020-08-27 | 2.92 | 2.76 | 2.92 | 2.77 | 176500.0 | 2.77 |
2020-08-26 | 2.91 | 2.84 | 2.9 | 2.88 | 63500.0 | 2.88 |
2020-08-25 | 2.9 | 2.83 | 2.86 | 2.87 | 60200.0 | 2.87 |
2020-08-24 | 2.9 | 2.81 | 2.9 | 2.83 | 93700.0 | 2.83 |
2020-08-21 | 3.08 | 2.79 | 3.08 | 2.86 | 205500.0 | 2.86 |
2020-08-20 | 3.14 | 3.01 | 3.05 | 3.08 | 68100.0 | 3.08 |
2020-08-19 | 3.09 | 2.87 | 2.9 | 3.08 | 149600.0 | 3.08 |
2020-08-18 | 3.06 | 2.89 | 3.06 | 2.92 | 218100.0 | 2.92 |
2020-08-17 | 3.25 | 3.04 | 3.08 | 3.05 | 233800.0 | 3.05 |
2020-08-14 | 3.2 | 2.89 | 2.95 | 3.07 | 652200.0 | 3.07 |
2020-08-13 | 2.92 | 2.67 | 2.71 | 2.87 | 368500.0 | 2.87 |
2020-08-12 | 2.67 | 2.59 | 2.65 | 2.61 | 218000.0 | 2.61 |
2020-08-11 | 2.73 | 2.59 | 2.66 | 2.62 | 129400.0 | 2.62 |
2020-08-10 | 2.74 | 2.59 | 2.7 | 2.65 | 278100.0 | 2.65 |
2020-08-07 | 2.74 | 2.65 | 2.74 | 2.73 | 89300.0 | 2.73 |
2020-08-06 | 2.73 | 2.63 | 2.68 | 2.72 | 87900.0 | 2.72 |
2020-08-05 | 2.69 | 2.47 | 2.5 | 2.69 | 235300.0 | 2.69 |
2020-08-04 | 2.63 | 2.52 | 2.59 | 2.56 | 118400.0 | 2.56 |
2020-08-03 | 2.65 | 2.52 | 2.61 | 2.59 | 122400.0 | 2.59 |
2020-07-31 | 2.67 | 2.6 | 2.65 | 2.61 | 139600.0 | 2.61 |
2020-07-30 | 2.75 | 2.65 | 2.66 | 2.68 | 97400.0 | 2.68 |
2020-07-29 | 2.75 | 2.66 | 2.7 | 2.72 | 96600.0 | 2.72 |
2020-07-28 | 2.75 | 2.65 | 2.75 | 2.69 | 107300.0 | 2.69 |
2020-07-27 | 2.79 | 2.63 | 2.63 | 2.77 | 132100.0 | 2.77 |
2020-07-24 | 2.72 | 2.6 | 2.64 | 2.66 | 96000.0 | 2.66 |
2020-07-23 | 2.79 | 2.61 | 2.7 | 2.68 | 160600.0 | 2.68 |
2020-07-22 | 2.79 | 2.7 | 2.75 | 2.7 | 123700.0 | 2.7 |
2020-07-21 | 2.95 | 2.78 | 2.93 | 2.81 | 154100.0 | 2.81 |
2020-07-20 | 2.96 | 2.78 | 2.83 | 2.91 | 149400.0 | 2.91 |
2020-07-17 | 2.96 | 2.77 | 2.83 | 2.83 | 142700.0 | 2.83 |
2020-07-16 | 2.87 | 2.72 | 2.78 | 2.85 | 80000.0 | 2.85 |
2020-07-15 | 2.83 | 2.7 | 2.82 | 2.78 | 136300.0 | 2.78 |
2020-07-14 | 2.75 | 2.57 | 2.6 | 2.75 | 109900.0 | 2.75 |
2020-07-13 | 2.81 | 2.62 | 2.78 | 2.62 | 153100.0 | 2.62 |
2020-07-10 | 2.8 | 2.66 | 2.72 | 2.77 | 112900.0 | 2.77 |
2020-07-09 | 2.87 | 2.71 | 2.86 | 2.72 | 133400.0 | 2.72 |
2020-07-08 | 2.87 | 2.73 | 2.84 | 2.87 | 123400.0 | 2.87 |
2020-07-07 | 2.94 | 2.79 | 2.83 | 2.86 | 133000.0 | 2.86 |
2020-07-06 | 3.07 | 2.82 | 3.07 | 2.86 | 166700.0 | 2.86 |
2020-07-02 | 3.16 | 2.88 | 3.16 | 2.92 | 167300.0 | 2.92 |
2020-07-01 | 3.13 | 2.89 | 3.04 | 3.11 | 177300.0 | 3.11 |
2020-06-30 | 3.26 | 2.9 | 3.1 | 3.06 | 445900.0 | 3.06 |
2020-06-29 | 3.08 | 2.91 | 3.0 | 3.04 | 411700.0 | 3.04 |
2020-06-26 | 2.96 | 2.71 | 2.83 | 2.93 | 488000.0 | 2.93 |
2020-06-25 | 2.87 | 2.57 | 2.64 | 2.86 | 230100.0 | 2.86 |
2020-06-24 | 2.78 | 2.54 | 2.74 | 2.64 | 169700.0 | 2.64 |
2020-06-23 | 2.84 | 2.71 | 2.84 | 2.72 | 137500.0 | 2.72 |
2020-06-22 | 2.86 | 2.78 | 2.82 | 2.84 | 89800.0 | 2.84 |
2020-06-19 | 2.95 | 2.77 | 2.81 | 2.88 | 264700.0 | 2.88 |
2020-06-18 | 2.88 | 2.76 | 2.76 | 2.78 | 106500.0 | 2.78 |
2020-06-17 | 3.07 | 2.82 | 2.92 | 2.82 | 136300.0 | 2.82 |
2020-06-16 | 2.94 | 2.74 | 2.93 | 2.93 | 145600.0 | 2.93 |
2020-06-15 | 2.94 | 2.67 | 2.67 | 2.89 | 130300.0 | 2.89 |
2020-06-12 | 2.79 | 2.66 | 2.76 | 2.76 | 123300.0 | 2.76 |
2020-06-11 | 2.86 | 2.59 | 2.85 | 2.61 | 183400.0 | 2.61 |
2020-06-10 | 3.05 | 2.85 | 2.95 | 2.89 | 179900.0 | 2.89 |
2020-06-09 | 3.0 | 2.78 | 2.86 | 2.96 | 171700.0 | 2.96 |
2020-06-08 | 2.93 | 2.8 | 2.88 | 2.87 | 164800.0 | 2.87 |
2020-06-05 | 2.9 | 2.78 | 2.82 | 2.86 | 175900.0 | 2.86 |
2020-06-04 | 2.93 | 2.8 | 2.84 | 2.84 | 97800.0 | 2.84 |
2020-06-03 | 2.94 | 2.8 | 2.94 | 2.86 | 131100.0 | 2.86 |
2020-06-02 | 2.96 | 2.81 | 2.91 | 2.84 | 163900.0 | 2.84 |
2020-06-01 | 3.0 | 2.85 | 3.0 | 2.89 | 203800.0 | 2.89 |
2020-05-29 | 3.05 | 2.86 | 2.91 | 3.03 | 186200.0 | 3.03 |
2020-05-28 | 3.1 | 2.91 | 3.1 | 2.95 | 240800.0 | 2.95 |
2020-05-27 | 3.13 | 2.85 | 3.13 | 3.08 | 239200.0 | 3.08 |
2020-05-26 | 3.2 | 3.02 | 3.17 | 3.09 | 316300.0 | 3.09 |
2020-05-22 | 3.15 | 2.88 | 2.93 | 3.15 | 430100.0 | 3.15 |
2020-05-21 | 2.95 | 2.71 | 2.84 | 2.91 | 200800.0 | 2.91 |
2020-05-20 | 2.85 | 2.71 | 2.77 | 2.79 | 165000.0 | 2.79 |
2020-05-19 | 2.82 | 2.68 | 2.8 | 2.7 | 133000.0 | 2.7 |
2020-05-18 | 2.96 | 2.69 | 2.88 | 2.78 | 307000.0 | 2.78 |
2020-05-15 | 2.91 | 2.6 | 2.63 | 2.84 | 383500.0 | 2.84 |
2020-05-14 | 2.68 | 2.48 | 2.6 | 2.61 | 269900.0 | 2.61 |
2020-05-13 | 2.67 | 2.48 | 2.48 | 2.66 | 313400.0 | 2.66 |
2020-05-12 | 2.93 | 2.62 | 2.8 | 2.63 | 227900.0 | 2.63 |
2020-05-11 | 2.82 | 2.43 | 2.45 | 2.71 | 275600.0 | 2.71 |
2020-05-08 | 2.8 | 2.64 | 2.66 | 2.77 | 239200.0 | 2.77 |
2020-05-07 | 2.73 | 2.5 | 2.6 | 2.62 | 215400.0 | 2.62 |
2020-05-06 | 2.77 | 2.5 | 2.7 | 2.54 | 280000.0 | 2.54 |
2020-05-05 | 3.08 | 2.68 | 3.01 | 2.69 | 374000.0 | 2.69 |
2020-05-04 | 2.95 | 2.65 | 2.69 | 2.93 | 332400.0 | 2.93 |
2020-05-01 | 2.72 | 2.33 | 2.41 | 2.7 | 352500.0 | 2.7 |
2020-04-30 | 3.55 | 2.47 | 2.8 | 2.49 | 2145500.0 | 2.49 |
2020-04-29 | 2.8 | 2.06 | 2.1 | 2.73 | 792600.0 | 2.73 |
2020-04-28 | 2.07 | 1.95 | 2.0 | 2.01 | 198500.0 | 2.01 |
2020-04-27 | 2.02 | 1.91 | 1.93 | 1.97 | 250900.0 | 1.97 |
2020-04-24 | 1.92 | 1.76 | 1.8 | 1.88 | 253700.0 | 1.88 |
2020-04-23 | 1.92 | 1.78 | 1.83 | 1.79 | 131800.0 | 1.79 |
2020-04-22 | 1.92 | 1.72 | 1.72 | 1.83 | 130500.0 | 1.83 |
2020-04-21 | 1.81 | 1.7 | 1.74 | 1.74 | 353600.0 | 1.74 |
2020-04-20 | 1.97 | 1.75 | 1.75 | 1.78 | 264100.0 | 1.78 |
2020-04-17 | 1.84 | 1.72 | 1.76 | 1.8 | 187800.0 | 1.8 |
2020-04-16 | 1.83 | 1.66 | 1.78 | 1.72 | 257000.0 | 1.72 |
2020-04-15 | 1.9 | 1.7 | 1.85 | 1.75 | 204000.0 | 1.75 |
2020-04-14 | 1.96 | 1.85 | 1.89 | 1.85 | 311300.0 | 1.85 |
2020-04-13 | 1.92 | 1.77 | 1.81 | 1.9 | 141400.0 | 1.9 |
2020-04-09 | 1.87 | 1.75 | 1.75 | 1.84 | 265500.0 | 1.84 |
2020-04-08 | 1.85 | 1.73 | 1.74 | 1.75 | 244800.0 | 1.75 |
2020-04-07 | 1.89 | 1.65 | 1.87 | 1.72 | 181500.0 | 1.72 |
2020-04-06 | 1.9 | 1.72 | 1.81 | 1.83 | 216100.0 | 1.83 |
2020-04-03 | 1.77 | 1.65 | 1.65 | 1.72 | 139600.0 | 1.72 |
2020-04-02 | 1.99 | 1.65 | 1.76 | 1.66 | 266400.0 | 1.66 |
2020-04-01 | 1.92 | 1.75 | 1.87 | 1.79 | 206800.0 | 1.79 |
2020-03-31 | 2.08 | 1.9 | 2.02 | 1.96 | 132000.0 | 1.96 |
2020-03-30 | 1.99 | 1.83 | 1.92 | 1.98 | 182500.0 | 1.98 |
2020-03-27 | 2.06 | 1.91 | 2.02 | 1.92 | 164600.0 | 1.92 |
2020-03-26 | 2.12 | 1.93 | 1.93 | 2.11 | 240000.0 | 2.11 |
2020-03-25 | 2.1 | 1.86 | 1.9 | 1.91 | 244300.0 | 1.91 |
2020-03-24 | 1.95 | 1.72 | 1.8 | 1.9 | 245900.0 | 1.9 |
2020-03-23 | 1.95 | 1.67 | 1.8 | 1.72 | 203400.0 | 1.72 |
2020-03-20 | 1.89 | 1.62 | 1.67 | 1.76 | 340000.0 | 1.76 |
2020-03-19 | 1.66 | 1.5 | 1.51 | 1.65 | 315700.0 | 1.65 |
2020-03-18 | 1.7 | 1.5 | 1.64 | 1.51 | 331300.0 | 1.51 |
2020-03-17 | 1.74 | 1.5 | 1.7 | 1.74 | 422900.0 | 1.74 |
2020-03-16 | 1.92 | 1.65 | 1.92 | 1.66 | 269800.0 | 1.66 |
2020-03-13 | 2.01 | 1.78 | 1.85 | 2.01 | 245600.0 | 2.01 |
2020-03-12 | 1.95 | 1.6 | 1.95 | 1.75 | 445500.0 | 1.75 |
2020-03-11 | 2.2 | 1.96 | 2.17 | 1.99 | 200300.0 | 1.99 |
2020-03-10 | 2.24 | 2.01 | 2.21 | 2.19 | 214000.0 | 2.19 |
2020-03-09 | 2.27 | 2.03 | 2.17 | 2.06 | 346300.0 | 2.06 |
2020-03-06 | 2.42 | 2.17 | 2.17 | 2.33 | 233400.0 | 2.33 |
2020-03-05 | 2.48 | 2.21 | 2.42 | 2.24 | 143900.0 | 2.24 |
2020-03-04 | 2.48 | 2.2 | 2.31 | 2.46 | 231100.0 | 2.46 |
2020-03-03 | 2.34 | 2.14 | 2.23 | 2.21 | 192000.0 | 2.21 |
2020-03-02 | 2.2 | 2.08 | 2.12 | 2.2 | 238100.0 | 2.2 |
2020-02-28 | 2.14 | 1.95 | 2.09 | 2.12 | 514300.0 | 2.12 |
2020-02-27 | 2.29 | 2.01 | 2.14 | 2.18 | 462800.0 | 2.18 |
2020-02-26 | 2.42 | 2.02 | 2.39 | 2.16 | 336500.0 | 2.16 |
2020-02-25 | 2.6 | 2.36 | 2.56 | 2.38 | 263100.0 | 2.38 |
2020-02-24 | 2.57 | 2.5 | 2.52 | 2.52 | 179700.0 | 2.52 |
2020-02-21 | 2.72 | 2.55 | 2.72 | 2.56 | 135700.0 | 2.56 |
2020-02-20 | 2.72 | 2.51 | 2.51 | 2.69 | 230700.0 | 2.69 |
2020-02-19 | 2.6 | 2.52 | 2.6 | 2.53 | 127300.0 | 2.53 |
2020-02-18 | 2.62 | 2.54 | 2.54 | 2.55 | 88800.0 | 2.55 |