名前 | Genocea Biosciences Inc. Common Stock |
ティッカー | GNCA |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.05 | 3.5 | 3.58 | 4.01 | 1653600.0 | 4.01 |
2021-02-12 | 3.41 | 3.21 | 3.3 | 3.39 | 463800.0 | 3.39 |
2021-02-11 | 3.58 | 3.22 | 3.55 | 3.28 | 801500.0 | 3.28 |
2021-02-10 | 3.7 | 3.15 | 3.53 | 3.38 | 802400.0 | 3.38 |
2021-02-09 | 3.79 | 3.46 | 3.62 | 3.49 | 883600.0 | 3.49 |
2021-02-08 | 3.66 | 3.17 | 3.25 | 3.58 | 1266200.0 | 3.58 |
2021-02-05 | 3.26 | 3.02 | 3.26 | 3.15 | 652100.0 | 3.15 |
2021-02-04 | 3.48 | 3.2 | 3.35 | 3.21 | 484500.0 | 3.21 |
2021-02-03 | 3.32 | 3.1 | 3.19 | 3.3 | 706600.0 | 3.3 |
2021-02-02 | 3.48 | 3.12 | 3.18 | 3.19 | 1756800.0 | 3.19 |
2021-02-01 | 3.03 | 2.85 | 2.88 | 2.99 | 367300.0 | 2.99 |
2021-01-29 | 3.12 | 2.76 | 2.91 | 2.8 | 394700.0 | 2.8 |
2021-01-28 | 3.12 | 2.68 | 2.92 | 2.92 | 1033700.0 | 2.92 |
2021-01-27 | 2.89 | 2.6 | 2.89 | 2.65 | 848100.0 | 2.65 |
2021-01-26 | 3.04 | 2.89 | 2.94 | 2.95 | 324700.0 | 2.95 |
2021-01-25 | 3.16 | 2.9 | 3.1 | 2.92 | 379700.0 | 2.92 |
2021-01-22 | 3.21 | 2.92 | 3.21 | 3.03 | 554500.0 | 3.03 |
2021-01-21 | 3.4 | 3.06 | 3.3 | 3.24 | 819000.0 | 3.24 |
2021-01-20 | 3.42 | 2.82 | 2.83 | 3.26 | 2355500.0 | 3.26 |
2021-01-19 | 2.83 | 2.7 | 2.83 | 2.79 | 403600.0 | 2.79 |
2021-01-15 | 2.97 | 2.64 | 2.97 | 2.71 | 546900.0 | 2.71 |
2021-01-14 | 3.1 | 2.81 | 2.93 | 2.95 | 666300.0 | 2.95 |
2021-01-13 | 3.5 | 2.41 | 2.45 | 3.07 | 3114300.0 | 3.07 |
2021-01-12 | 2.55 | 2.38 | 2.43 | 2.45 | 431500.0 | 2.45 |
2021-01-11 | 2.5 | 2.34 | 2.45 | 2.38 | 256400.0 | 2.38 |
2021-01-08 | 2.59 | 2.43 | 2.5 | 2.43 | 236400.0 | 2.43 |
2021-01-07 | 2.6 | 2.47 | 2.49 | 2.5 | 179500.0 | 2.5 |
2021-01-06 | 2.64 | 2.45 | 2.6 | 2.45 | 384700.0 | 2.45 |
2021-01-05 | 2.7 | 2.37 | 2.38 | 2.66 | 410800.0 | 2.66 |
2021-01-04 | 2.51 | 2.35 | 2.44 | 2.35 | 177400.0 | 2.35 |
2020-12-31 | 2.64 | 2.39 | 2.61 | 2.42 | 327700.0 | 2.42 |
2020-12-30 | 2.64 | 2.27 | 2.3 | 2.63 | 482300.0 | 2.63 |
2020-12-29 | 2.43 | 2.16 | 2.4 | 2.32 | 489900.0 | 2.32 |
2020-12-28 | 2.72 | 2.35 | 2.6 | 2.38 | 355600.0 | 2.38 |
2020-12-24 | 2.75 | 2.56 | 2.7 | 2.58 | 180200.0 | 2.58 |
2020-12-23 | 2.68 | 2.53 | 2.54 | 2.67 | 437700.0 | 2.67 |
2020-12-22 | 2.6 | 2.46 | 2.54 | 2.53 | 398900.0 | 2.53 |
2020-12-21 | 2.54 | 2.23 | 2.25 | 2.52 | 965700.0 | 2.52 |
2020-12-18 | 2.3 | 2.19 | 2.19 | 2.24 | 379100.0 | 2.24 |
2020-12-17 | 2.24 | 2.16 | 2.23 | 2.21 | 142500.0 | 2.21 |
2020-12-16 | 2.24 | 2.14 | 2.18 | 2.23 | 177300.0 | 2.23 |
2020-12-15 | 2.19 | 2.11 | 2.18 | 2.18 | 143800.0 | 2.18 |
2020-12-14 | 2.25 | 2.08 | 2.19 | 2.11 | 1609600.0 | 2.11 |
2020-12-11 | 2.25 | 2.13 | 2.2 | 2.18 | 186300.0 | 2.18 |
2020-12-10 | 2.26 | 2.13 | 2.13 | 2.2 | 296600.0 | 2.2 |
2020-12-09 | 2.24 | 2.08 | 2.2 | 2.13 | 759500.0 | 2.13 |
2020-12-08 | 2.24 | 2.18 | 2.22 | 2.19 | 261200.0 | 2.19 |
2020-12-07 | 2.27 | 2.13 | 2.19 | 2.26 | 406700.0 | 2.26 |
2020-12-04 | 2.19 | 2.1 | 2.1 | 2.12 | 176400.0 | 2.12 |
2020-12-03 | 2.18 | 2.09 | 2.1 | 2.09 | 150400.0 | 2.09 |
2020-12-02 | 2.14 | 2.0 | 2.06 | 2.09 | 295400.0 | 2.09 |
2020-12-01 | 2.22 | 2.1 | 2.17 | 2.1 | 263600.0 | 2.1 |
2020-11-30 | 2.2 | 2.08 | 2.11 | 2.14 | 305800.0 | 2.14 |
2020-11-27 | 2.1 | 2.02 | 2.02 | 2.08 | 138100.0 | 2.08 |
2020-11-25 | 2.08 | 2.0 | 2.02 | 2.01 | 208800.0 | 2.01 |
2020-11-24 | 2.14 | 2.0 | 2.11 | 2.02 | 328900.0 | 2.02 |
2020-11-23 | 2.14 | 2.05 | 2.09 | 2.1 | 446800.0 | 2.1 |
2020-11-20 | 2.1 | 2.02 | 2.05 | 2.05 | 163500.0 | 2.05 |
2020-11-19 | 2.1 | 2.02 | 2.1 | 2.07 | 199200.0 | 2.07 |
2020-11-18 | 2.12 | 2.01 | 2.09 | 2.08 | 216700.0 | 2.08 |
2020-11-17 | 2.12 | 1.96 | 2.05 | 2.1 | 307800.0 | 2.1 |
2020-11-16 | 2.1 | 2.0 | 2.08 | 2.06 | 341900.0 | 2.06 |
2020-11-13 | 2.1 | 2.01 | 2.04 | 2.07 | 294100.0 | 2.07 |
2020-11-12 | 2.07 | 1.94 | 2.07 | 2.04 | 311800.0 | 2.04 |
2020-11-11 | 2.09 | 1.88 | 1.92 | 2.03 | 469500.0 | 2.03 |
2020-11-10 | 2.09 | 1.8 | 2.06 | 1.91 | 1374300.0 | 1.91 |
2020-11-09 | 2.26 | 2.01 | 2.25 | 2.1 | 937500.0 | 2.1 |
2020-11-06 | 2.48 | 2.28 | 2.45 | 2.34 | 395800.0 | 2.34 |
2020-11-05 | 2.43 | 2.33 | 2.35 | 2.41 | 221100.0 | 2.41 |
2020-11-04 | 2.4 | 2.25 | 2.31 | 2.35 | 170400.0 | 2.35 |
2020-11-03 | 2.43 | 2.27 | 2.4 | 2.33 | 181100.0 | 2.33 |
2020-11-02 | 2.39 | 2.04 | 2.13 | 2.39 | 798900.0 | 2.39 |
2020-10-30 | 2.14 | 2.01 | 2.1 | 2.08 | 276800.0 | 2.08 |
2020-10-29 | 2.22 | 2.09 | 2.12 | 2.12 | 510800.0 | 2.12 |
2020-10-28 | 2.27 | 2.11 | 2.24 | 2.27 | 257200.0 | 2.27 |
2020-10-27 | 2.29 | 2.21 | 2.24 | 2.26 | 79200.0 | 2.26 |
2020-10-26 | 2.39 | 2.19 | 2.39 | 2.24 | 149200.0 | 2.24 |
2020-10-23 | 2.33 | 2.26 | 2.33 | 2.3 | 87300.0 | 2.3 |
2020-10-22 | 2.37 | 2.27 | 2.27 | 2.32 | 144300.0 | 2.32 |
2020-10-21 | 2.38 | 2.29 | 2.34 | 2.32 | 262600.0 | 2.32 |
2020-10-20 | 2.64 | 2.29 | 2.56 | 2.47 | 659700.0 | 2.47 |
2020-10-19 | 2.67 | 2.51 | 2.62 | 2.56 | 182100.0 | 2.56 |
2020-10-16 | 2.75 | 2.56 | 2.68 | 2.61 | 206000.0 | 2.61 |
2020-10-15 | 2.66 | 2.43 | 2.54 | 2.66 | 220700.0 | 2.66 |
2020-10-14 | 2.75 | 2.48 | 2.72 | 2.54 | 275600.0 | 2.54 |
2020-10-13 | 2.65 | 2.45 | 2.51 | 2.65 | 283100.0 | 2.65 |
2020-10-12 | 2.55 | 2.45 | 2.55 | 2.52 | 122900.0 | 2.52 |
2020-10-09 | 2.57 | 2.47 | 2.51 | 2.5 | 149300.0 | 2.5 |
2020-10-08 | 2.52 | 2.44 | 2.48 | 2.49 | 139600.0 | 2.49 |
2020-10-07 | 2.5 | 2.39 | 2.42 | 2.46 | 246600.0 | 2.46 |
2020-10-06 | 2.45 | 2.38 | 2.43 | 2.39 | 166700.0 | 2.39 |
2020-10-05 | 2.49 | 2.37 | 2.38 | 2.41 | 342000.0 | 2.41 |
2020-10-02 | 2.39 | 2.17 | 2.18 | 2.32 | 375500.0 | 2.32 |
2020-10-01 | 2.29 | 2.15 | 2.29 | 2.23 | 409600.0 | 2.23 |
2020-09-30 | 2.32 | 2.25 | 2.26 | 2.29 | 245900.0 | 2.29 |
2020-09-29 | 2.32 | 2.18 | 2.21 | 2.23 | 188900.0 | 2.23 |
2020-09-28 | 2.38 | 2.17 | 2.38 | 2.2 | 305800.0 | 2.2 |
2020-09-25 | 2.3 | 2.09 | 2.12 | 2.29 | 339100.0 | 2.29 |
2020-09-24 | 2.13 | 1.95 | 2.13 | 2.12 | 438500.0 | 2.12 |
2020-09-23 | 2.41 | 2.1 | 2.4 | 2.14 | 1011900.0 | 2.14 |
2020-09-22 | 2.64 | 2.39 | 2.45 | 2.45 | 1980700.0 | 2.45 |
2020-09-21 | 2.34 | 2.22 | 2.31 | 2.32 | 342500.0 | 2.32 |
2020-09-18 | 2.83 | 2.29 | 2.54 | 2.35 | 922400.0 | 2.35 |
2020-09-17 | 2.74 | 2.46 | 2.74 | 2.54 | 852100.0 | 2.54 |
2020-09-16 | 3.0 | 2.63 | 2.71 | 2.74 | 644100.0 | 2.74 |
2020-09-15 | 2.75 | 2.48 | 2.68 | 2.71 | 636500.0 | 2.71 |
2020-09-14 | 2.6 | 2.17 | 2.2 | 2.59 | 723800.0 | 2.59 |
2020-09-11 | 2.23 | 2.11 | 2.19 | 2.17 | 149600.0 | 2.17 |
2020-09-10 | 2.32 | 2.11 | 2.11 | 2.19 | 279800.0 | 2.19 |
2020-09-09 | 2.15 | 2.04 | 2.13 | 2.12 | 424800.0 | 2.12 |
2020-09-08 | 2.24 | 2.09 | 2.14 | 2.14 | 272800.0 | 2.14 |
2020-09-04 | 2.28 | 2.05 | 2.28 | 2.21 | 374100.0 | 2.21 |
2020-09-03 | 2.34 | 2.2 | 2.33 | 2.24 | 332600.0 | 2.24 |
2020-09-02 | 2.37 | 2.22 | 2.27 | 2.36 | 250500.0 | 2.36 |
2020-09-01 | 2.41 | 2.25 | 2.41 | 2.28 | 344600.0 | 2.28 |
2020-08-31 | 2.43 | 2.29 | 2.32 | 2.42 | 229500.0 | 2.42 |
2020-08-28 | 2.39 | 2.23 | 2.24 | 2.32 | 341600.0 | 2.32 |
2020-08-27 | 2.4 | 2.21 | 2.4 | 2.24 | 467300.0 | 2.24 |
2020-08-26 | 2.42 | 2.31 | 2.39 | 2.4 | 338500.0 | 2.4 |
2020-08-25 | 2.42 | 2.25 | 2.27 | 2.39 | 347900.0 | 2.39 |
2020-08-24 | 2.49 | 2.26 | 2.48 | 2.27 | 718700.0 | 2.27 |
2020-08-21 | 2.57 | 2.49 | 2.56 | 2.52 | 366000.0 | 2.52 |
2020-08-20 | 2.65 | 2.51 | 2.52 | 2.6 | 355800.0 | 2.6 |
2020-08-19 | 2.66 | 2.53 | 2.63 | 2.54 | 606500.0 | 2.54 |
2020-08-18 | 2.94 | 2.7 | 2.81 | 2.71 | 463800.0 | 2.71 |
2020-08-17 | 2.85 | 2.68 | 2.78 | 2.81 | 396100.0 | 2.81 |
2020-08-14 | 2.78 | 2.6 | 2.73 | 2.75 | 439700.0 | 2.75 |
2020-08-13 | 2.8 | 2.53 | 2.7 | 2.72 | 930900.0 | 2.72 |
2020-08-12 | 2.96 | 2.69 | 2.89 | 2.7 | 923000.0 | 2.7 |
2020-08-11 | 3.03 | 2.8 | 3.01 | 2.84 | 731900.0 | 2.84 |
2020-08-10 | 3.13 | 3.0 | 3.05 | 3.01 | 535100.0 | 3.01 |
2020-08-07 | 3.1 | 2.98 | 2.99 | 3.01 | 516100.0 | 3.01 |
2020-08-06 | 3.09 | 2.92 | 3.05 | 3.01 | 454600.0 | 3.01 |
2020-08-05 | 3.15 | 2.96 | 3.06 | 3.09 | 644200.0 | 3.09 |
2020-08-04 | 3.3 | 2.88 | 3.12 | 3.12 | 1631500.0 | 3.12 |
2020-08-03 | 3.23 | 2.63 | 2.94 | 3.18 | 3876300.0 | 3.18 |
2020-07-31 | 3.45 | 2.7 | 3.42 | 2.85 | 4101800.0 | 2.85 |
2020-07-30 | 3.99 | 3.2 | 3.92 | 3.45 | 7198000.0 | 3.45 |
2020-07-29 | 5.59 | 4.83 | 5.2 | 4.97 | 2399300.0 | 4.97 |
2020-07-28 | 5.2 | 4.51 | 5.17 | 5.02 | 2827000.0 | 5.02 |
2020-07-27 | 5.75 | 4.66 | 5.08 | 5.53 | 9517000.0 | 5.53 |
2020-07-24 | 4.93 | 3.4 | 3.58 | 4.48 | 7721300.0 | 4.48 |
2020-07-23 | 3.83 | 3.26 | 3.27 | 3.6 | 3092600.0 | 3.6 |
2020-07-22 | 3.26 | 2.69 | 2.75 | 3.14 | 3097600.0 | 3.14 |
2020-07-21 | 2.84 | 2.5 | 2.53 | 2.72 | 1097000.0 | 2.72 |
2020-07-20 | 2.49 | 2.07 | 2.19 | 2.46 | 1121900.0 | 2.46 |
2020-07-17 | 2.15 | 2.0 | 2.06 | 2.12 | 541800.0 | 2.12 |
2020-07-16 | 2.03 | 1.9 | 1.96 | 1.99 | 332500.0 | 1.99 |
2020-07-15 | 2.04 | 1.86 | 2.01 | 1.93 | 291200.0 | 1.93 |
2020-07-14 | 1.99 | 1.81 | 1.85 | 1.97 | 409600.0 | 1.97 |
2020-07-13 | 1.99 | 1.74 | 1.99 | 1.81 | 555200.0 | 1.81 |
2020-07-10 | 2.05 | 1.87 | 2.04 | 1.88 | 613400.0 | 1.88 |
2020-07-09 | 2.15 | 1.99 | 2.15 | 2.02 | 593800.0 | 2.02 |
2020-07-08 | 2.14 | 2.04 | 2.08 | 2.13 | 149700.0 | 2.13 |
2020-07-07 | 2.17 | 2.03 | 2.05 | 2.06 | 237400.0 | 2.06 |
2020-07-06 | 2.17 | 2.04 | 2.15 | 2.06 | 369600.0 | 2.06 |
2020-07-02 | 2.29 | 2.13 | 2.29 | 2.19 | 264500.0 | 2.19 |
2020-07-01 | 2.3 | 2.18 | 2.28 | 2.19 | 250300.0 | 2.19 |
2020-06-30 | 2.31 | 2.21 | 2.28 | 2.3 | 285800.0 | 2.3 |
2020-06-29 | 2.65 | 2.23 | 2.33 | 2.28 | 458400.0 | 2.28 |
2020-06-26 | 2.49 | 2.22 | 2.43 | 2.31 | 501900.0 | 2.31 |
2020-06-25 | 2.47 | 2.21 | 2.25 | 2.43 | 433900.0 | 2.43 |
2020-06-24 | 2.35 | 2.18 | 2.33 | 2.22 | 307000.0 | 2.22 |
2020-06-23 | 2.35 | 2.22 | 2.25 | 2.31 | 238200.0 | 2.31 |
2020-06-22 | 2.38 | 2.17 | 2.38 | 2.23 | 312800.0 | 2.23 |
2020-06-19 | 2.36 | 2.18 | 2.24 | 2.35 | 278800.0 | 2.35 |
2020-06-18 | 2.29 | 2.17 | 2.23 | 2.22 | 501400.0 | 2.22 |
2020-06-17 | 2.92 | 2.25 | 2.47 | 2.28 | 2754000.0 | 2.28 |
2020-06-16 | 2.47 | 2.27 | 2.35 | 2.44 | 347600.0 | 2.44 |
2020-06-15 | 2.36 | 2.25 | 2.27 | 2.33 | 290600.0 | 2.33 |
2020-06-12 | 2.45 | 2.2 | 2.4 | 2.28 | 279700.0 | 2.28 |
2020-06-11 | 2.48 | 2.33 | 2.45 | 2.34 | 185300.0 | 2.34 |
2020-06-10 | 2.61 | 2.44 | 2.57 | 2.55 | 143500.0 | 2.55 |
2020-06-09 | 2.64 | 2.47 | 2.64 | 2.57 | 181400.0 | 2.57 |
2020-06-08 | 2.67 | 2.46 | 2.47 | 2.65 | 179100.0 | 2.65 |
2020-06-05 | 2.64 | 2.37 | 2.56 | 2.44 | 358000.0 | 2.44 |
2020-06-04 | 2.65 | 2.45 | 2.62 | 2.55 | 243200.0 | 2.55 |
2020-06-03 | 2.73 | 2.6 | 2.72 | 2.61 | 421700.0 | 2.61 |
2020-06-02 | 2.82 | 2.6 | 2.74 | 2.66 | 439000.0 | 2.66 |
2020-06-01 | 2.99 | 2.65 | 2.85 | 2.72 | 387600.0 | 2.72 |
2020-05-29 | 3.13 | 2.63 | 3.11 | 2.76 | 603400.0 | 2.76 |
2020-05-28 | 3.2 | 2.9 | 3.01 | 3.0 | 427800.0 | 3.0 |
2020-05-27 | 3.18 | 2.63 | 3.09 | 2.92 | 658500.0 | 2.92 |
2020-05-26 | 3.4 | 2.8 | 2.86 | 3.06 | 2306600.0 | 3.06 |
2020-05-22 | 2.85 | 2.5 | 2.63 | 2.81 | 445900.0 | 2.81 |
2020-05-21 | 2.7 | 2.49 | 2.49 | 2.58 | 579100.0 | 2.58 |
2020-05-20 | 2.55 | 2.42 | 2.42 | 2.51 | 323300.0 | 2.51 |
2020-05-19 | 2.55 | 2.38 | 2.55 | 2.41 | 498200.0 | 2.41 |
2020-05-18 | 2.64 | 2.4 | 2.57 | 2.45 | 445100.0 | 2.45 |
2020-05-15 | 2.78 | 2.5 | 2.54 | 2.53 | 374800.0 | 2.53 |
2020-05-14 | 2.79 | 2.36 | 2.75 | 2.54 | 576200.0 | 2.54 |
2020-05-13 | 2.95 | 2.4 | 2.92 | 2.65 | 1046300.0 | 2.65 |
2020-05-12 | 2.72 | 2.32 | 2.5 | 2.7 | 501400.0 | 2.7 |
2020-05-11 | 2.54 | 2.2 | 2.23 | 2.44 | 393400.0 | 2.44 |
2020-05-08 | 2.38 | 2.1 | 2.36 | 2.2 | 207700.0 | 2.2 |
2020-05-07 | 2.51 | 2.26 | 2.29 | 2.36 | 588800.0 | 2.36 |
2020-05-06 | 2.39 | 2.22 | 2.39 | 2.24 | 100200.0 | 2.24 |
2020-05-05 | 2.44 | 2.27 | 2.37 | 2.3 | 192700.0 | 2.3 |
2020-05-04 | 2.38 | 2.18 | 2.2 | 2.33 | 173600.0 | 2.33 |
2020-05-01 | 2.36 | 2.2 | 2.34 | 2.24 | 105800.0 | 2.24 |
2020-04-30 | 2.4 | 2.01 | 2.4 | 2.28 | 316500.0 | 2.28 |
2020-04-29 | 2.41 | 2.21 | 2.31 | 2.25 | 209700.0 | 2.25 |
2020-04-28 | 2.42 | 2.2 | 2.4 | 2.23 | 256200.0 | 2.23 |
2020-04-27 | 2.39 | 2.11 | 2.11 | 2.31 | 280300.0 | 2.31 |
2020-04-24 | 2.16 | 1.97 | 2.02 | 2.1 | 212400.0 | 2.1 |
2020-04-23 | 2.01 | 1.93 | 2.0 | 1.98 | 141600.0 | 1.98 |
2020-04-22 | 2.08 | 1.95 | 1.95 | 1.95 | 130700.0 | 1.95 |
2020-04-21 | 2.04 | 1.91 | 2.04 | 1.91 | 75000.0 | 1.91 |
2020-04-20 | 2.09 | 1.85 | 2.07 | 2.04 | 164500.0 | 2.04 |
2020-04-17 | 2.15 | 1.77 | 2.14 | 2.04 | 171300.0 | 2.04 |
2020-04-16 | 2.19 | 2.0 | 2.05 | 2.04 | 202900.0 | 2.04 |
2020-04-15 | 2.05 | 1.68 | 1.87 | 2.03 | 186800.0 | 2.03 |
2020-04-14 | 1.98 | 1.72 | 1.81 | 1.91 | 192300.0 | 1.91 |
2020-04-13 | 1.82 | 1.65 | 1.77 | 1.82 | 102400.0 | 1.82 |
2020-04-09 | 1.85 | 1.74 | 1.82 | 1.82 | 142400.0 | 1.82 |
2020-04-08 | 1.83 | 1.72 | 1.76 | 1.82 | 91700.0 | 1.82 |
2020-04-07 | 1.8 | 1.65 | 1.75 | 1.76 | 141200.0 | 1.76 |
2020-04-06 | 1.77 | 1.64 | 1.7 | 1.7 | 113300.0 | 1.7 |
2020-04-03 | 1.75 | 1.57 | 1.7 | 1.66 | 122500.0 | 1.66 |
2020-04-02 | 1.74 | 1.57 | 1.64 | 1.66 | 59600.0 | 1.66 |
2020-04-01 | 1.8 | 1.62 | 1.68 | 1.66 | 91200.0 | 1.66 |
2020-03-31 | 1.81 | 1.7 | 1.74 | 1.72 | 60400.0 | 1.72 |
2020-03-30 | 1.83 | 1.62 | 1.66 | 1.77 | 257300.0 | 1.77 |
2020-03-27 | 1.67 | 1.53 | 1.55 | 1.66 | 59900.0 | 1.66 |
2020-03-26 | 1.58 | 1.5 | 1.54 | 1.56 | 145700.0 | 1.56 |
2020-03-25 | 1.59 | 1.45 | 1.54 | 1.53 | 83300.0 | 1.53 |
2020-03-24 | 1.55 | 1.35 | 1.4 | 1.53 | 146900.0 | 1.53 |
2020-03-23 | 1.54 | 1.43 | 1.49 | 1.44 | 103700.0 | 1.44 |
2020-03-20 | 1.58 | 1.42 | 1.5 | 1.46 | 176200.0 | 1.46 |
2020-03-19 | 1.59 | 1.31 | 1.31 | 1.46 | 157300.0 | 1.46 |
2020-03-18 | 1.56 | 1.1 | 1.51 | 1.26 | 366800.0 | 1.26 |
2020-03-17 | 1.64 | 1.42 | 1.48 | 1.55 | 231700.0 | 1.55 |
2020-03-16 | 1.68 | 1.38 | 1.56 | 1.48 | 346000.0 | 1.48 |
2020-03-13 | 1.86 | 1.67 | 1.85 | 1.74 | 183300.0 | 1.74 |
2020-03-12 | 1.82 | 1.63 | 1.7 | 1.65 | 295600.0 | 1.65 |
2020-03-11 | 1.98 | 1.8 | 1.98 | 1.83 | 383300.0 | 1.83 |
2020-03-10 | 2.15 | 2.0 | 2.1 | 2.02 | 251500.0 | 2.02 |
2020-03-09 | 2.28 | 1.99 | 2.1 | 2.0 | 567900.0 | 2.0 |
2020-03-06 | 2.59 | 1.91 | 2.04 | 2.41 | 1923500.0 | 2.41 |
2020-03-05 | 2.17 | 1.9 | 1.95 | 2.05 | 452200.0 | 2.05 |
2020-03-04 | 2.02 | 1.83 | 1.88 | 1.94 | 542300.0 | 1.94 |
2020-03-03 | 1.98 | 1.8 | 1.94 | 1.82 | 308200.0 | 1.82 |
2020-03-02 | 2.12 | 1.71 | 1.79 | 1.94 | 1168300.0 | 1.94 |
2020-02-28 | 1.89 | 1.69 | 1.7 | 1.75 | 349000.0 | 1.75 |
2020-02-27 | 1.94 | 1.71 | 1.93 | 1.79 | 477600.0 | 1.79 |
2020-02-26 | 2.03 | 1.86 | 2.0 | 1.93 | 494800.0 | 1.93 |
2020-02-25 | 2.37 | 2.01 | 2.1 | 2.03 | 1506600.0 | 2.03 |
2020-02-24 | 2.2 | 2.07 | 2.2 | 2.11 | 113300.0 | 2.11 |
2020-02-21 | 2.18 | 2.08 | 2.15 | 2.14 | 154200.0 | 2.14 |
2020-02-20 | 2.21 | 2.1 | 2.21 | 2.14 | 88300.0 | 2.14 |
2020-02-19 | 2.23 | 2.13 | 2.13 | 2.17 | 236700.0 | 2.17 |
2020-02-18 | 2.15 | 2.08 | 2.08 | 2.12 | 221500.0 | 2.12 |