名前 | Gossamer Bio Inc. Common Stock |
ティッカー | GOSS |
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 | 11.0 | 10.71 | 10.9 | 10.79 | 632500.0 | 10.79 |
2021-02-12 | 10.81 | 10.44 | 10.58 | 10.59 | 405000.0 | 10.59 |
2021-02-11 | 10.75 | 10.32 | 10.63 | 10.66 | 407200.0 | 10.66 |
2021-02-10 | 10.99 | 10.32 | 10.8 | 10.59 | 328000.0 | 10.59 |
2021-02-09 | 10.89 | 10.54 | 10.81 | 10.7 | 434400.0 | 10.7 |
2021-02-08 | 10.99 | 10.55 | 10.75 | 10.78 | 1206700.0 | 10.78 |
2021-02-05 | 10.61 | 10.48 | 10.53 | 10.52 | 489300.0 | 10.52 |
2021-02-04 | 10.75 | 10.26 | 10.35 | 10.43 | 701200.0 | 10.43 |
2021-02-03 | 10.6 | 10.15 | 10.51 | 10.26 | 705400.0 | 10.26 |
2021-02-02 | 10.65 | 10.23 | 10.43 | 10.57 | 707100.0 | 10.57 |
2021-02-01 | 10.56 | 10.08 | 10.33 | 10.11 | 1169600.0 | 10.11 |
2021-01-29 | 10.53 | 9.83 | 10.03 | 10.1 | 693300.0 | 10.1 |
2021-01-28 | 10.14 | 9.68 | 10.02 | 9.77 | 1008000.0 | 9.77 |
2021-01-27 | 10.36 | 9.77 | 10.06 | 9.91 | 720700.0 | 9.91 |
2021-01-26 | 10.81 | 10.16 | 10.7 | 10.19 | 696500.0 | 10.19 |
2021-01-25 | 10.66 | 10.3 | 10.5 | 10.62 | 814700.0 | 10.62 |
2021-01-22 | 10.46 | 10.05 | 10.17 | 10.46 | 442500.0 | 10.46 |
2021-01-21 | 10.6 | 10.15 | 10.58 | 10.16 | 359100.0 | 10.16 |
2021-01-20 | 10.64 | 10.28 | 10.5 | 10.49 | 445100.0 | 10.49 |
2021-01-19 | 10.6 | 10.34 | 10.38 | 10.54 | 570500.0 | 10.54 |
2021-01-15 | 10.52 | 10.22 | 10.36 | 10.29 | 328100.0 | 10.29 |
2021-01-14 | 10.65 | 10.16 | 10.45 | 10.5 | 484100.0 | 10.5 |
2021-01-13 | 10.86 | 10.06 | 10.61 | 10.08 | 403200.0 | 10.08 |
2021-01-12 | 11.02 | 10.51 | 10.88 | 10.57 | 447100.0 | 10.57 |
2021-01-11 | 10.94 | 10.32 | 10.48 | 10.79 | 910500.0 | 10.79 |
2021-01-08 | 10.63 | 10.25 | 10.47 | 10.56 | 619500.0 | 10.56 |
2021-01-07 | 10.56 | 10.1 | 10.25 | 10.47 | 513000.0 | 10.47 |
2021-01-06 | 10.23 | 9.76 | 9.97 | 10.1 | 413700.0 | 10.1 |
2021-01-05 | 10.15 | 9.79 | 10.08 | 9.89 | 388600.0 | 9.89 |
2021-01-04 | 10.18 | 9.53 | 9.81 | 10.07 | 413700.0 | 10.07 |
2020-12-31 | 9.88 | 9.52 | 9.84 | 9.67 | 489500.0 | 9.67 |
2020-12-30 | 9.96 | 9.6 | 9.6 | 9.88 | 366800.0 | 9.88 |
2020-12-29 | 10.1 | 9.5 | 10.05 | 9.64 | 692200.0 | 9.64 |
2020-12-28 | 10.41 | 9.84 | 10.1 | 10.02 | 1059300.0 | 10.02 |
2020-12-24 | 10.42 | 10.0 | 10.35 | 10.02 | 423700.0 | 10.02 |
2020-12-23 | 10.95 | 10.19 | 10.78 | 10.33 | 654600.0 | 10.33 |
2020-12-22 | 11.02 | 10.49 | 11.0 | 10.62 | 860000.0 | 10.62 |
2020-12-21 | 11.36 | 10.71 | 11.09 | 10.98 | 699800.0 | 10.98 |
2020-12-18 | 11.74 | 11.07 | 11.52 | 11.39 | 1860600.0 | 11.39 |
2020-12-17 | 11.61 | 10.86 | 11.08 | 11.57 | 949500.0 | 11.57 |
2020-12-16 | 11.25 | 10.61 | 10.8 | 10.82 | 1435600.0 | 10.82 |
2020-12-15 | 11.15 | 10.21 | 10.8 | 10.88 | 1665700.0 | 10.88 |
2020-12-14 | 11.61 | 10.36 | 11.15 | 10.55 | 2549700.0 | 10.55 |
2020-12-11 | 10.48 | 9.54 | 9.6 | 10.1 | 1388400.0 | 10.1 |
2020-12-10 | 9.7 | 9.15 | 9.25 | 9.66 | 1132500.0 | 9.66 |
2020-12-09 | 10.13 | 9.1 | 9.78 | 9.25 | 798000.0 | 9.25 |
2020-12-08 | 9.74 | 9.01 | 9.01 | 9.63 | 603700.0 | 9.63 |
2020-12-07 | 9.45 | 8.95 | 9.32 | 9.08 | 530800.0 | 9.08 |
2020-12-04 | 9.31 | 8.86 | 9.05 | 9.26 | 1556000.0 | 9.26 |
2020-12-03 | 9.16 | 8.8 | 8.91 | 8.96 | 255700.0 | 8.96 |
2020-12-02 | 9.13 | 8.85 | 9.05 | 8.9 | 465000.0 | 8.9 |
2020-12-01 | 9.25 | 8.73 | 8.95 | 9.11 | 686400.0 | 9.11 |
2020-11-30 | 9.1 | 8.67 | 9.04 | 8.84 | 683000.0 | 8.84 |
2020-11-27 | 9.05 | 8.82 | 9.0 | 8.98 | 239100.0 | 8.98 |
2020-11-25 | 9.1 | 8.81 | 8.92 | 8.94 | 417300.0 | 8.94 |
2020-11-24 | 8.98 | 8.73 | 8.93 | 8.86 | 545700.0 | 8.86 |
2020-11-23 | 9.17 | 8.78 | 9.1 | 8.8 | 375400.0 | 8.8 |
2020-11-20 | 9.07 | 8.68 | 8.85 | 9.01 | 374400.0 | 9.01 |
2020-11-19 | 9.0 | 8.75 | 8.82 | 8.93 | 339300.0 | 8.93 |
2020-11-18 | 9.29 | 8.83 | 9.12 | 8.83 | 379900.0 | 8.83 |
2020-11-17 | 9.2 | 8.72 | 9.14 | 9.1 | 498700.0 | 9.1 |
2020-11-16 | 9.57 | 9.0 | 9.28 | 9.17 | 658100.0 | 9.17 |
2020-11-13 | 9.24 | 8.79 | 8.87 | 9.15 | 272700.0 | 9.15 |
2020-11-12 | 9.31 | 8.79 | 9.31 | 8.81 | 440100.0 | 8.81 |
2020-11-11 | 9.59 | 8.89 | 9.1 | 9.19 | 630400.0 | 9.19 |
2020-11-10 | 9.48 | 8.91 | 9.48 | 9.26 | 597500.0 | 9.26 |
2020-11-09 | 9.49 | 8.89 | 8.97 | 9.27 | 635300.0 | 9.27 |
2020-11-06 | 9.02 | 8.61 | 8.91 | 8.63 | 468700.0 | 8.63 |
2020-11-05 | 9.12 | 8.64 | 9.02 | 8.94 | 443500.0 | 8.94 |
2020-11-04 | 9.0 | 8.54 | 8.6 | 8.81 | 590700.0 | 8.81 |
2020-11-03 | 8.71 | 8.36 | 8.56 | 8.59 | 537900.0 | 8.59 |
2020-11-02 | 8.57 | 8.22 | 8.43 | 8.48 | 538200.0 | 8.48 |
2020-10-30 | 8.5 | 7.92 | 8.49 | 8.3 | 1020600.0 | 8.3 |
2020-10-29 | 9.0 | 8.56 | 8.93 | 8.6 | 606500.0 | 8.6 |
2020-10-28 | 9.31 | 8.82 | 9.3 | 8.93 | 656800.0 | 8.93 |
2020-10-27 | 9.64 | 9.3 | 9.38 | 9.53 | 390600.0 | 9.53 |
2020-10-26 | 9.74 | 9.35 | 9.55 | 9.41 | 444300.0 | 9.41 |
2020-10-23 | 9.79 | 9.43 | 9.43 | 9.58 | 457100.0 | 9.58 |
2020-10-22 | 9.68 | 9.21 | 9.24 | 9.65 | 1144100.0 | 9.65 |
2020-10-21 | 9.57 | 9.05 | 9.28 | 9.2 | 1491600.0 | 9.2 |
2020-10-20 | 9.65 | 9.09 | 9.65 | 9.3 | 1189600.0 | 9.3 |
2020-10-19 | 10.14 | 9.66 | 9.8 | 9.66 | 1540600.0 | 9.66 |
2020-10-16 | 9.86 | 9.41 | 9.5 | 9.68 | 1295600.0 | 9.68 |
2020-10-15 | 10.09 | 9.15 | 9.79 | 9.49 | 1399400.0 | 9.49 |
2020-10-14 | 10.55 | 9.25 | 10.31 | 9.32 | 4009400.0 | 9.32 |
2020-10-13 | 10.74 | 8.22 | 9.44 | 10.09 | 10504000.0 | 10.09 |
2020-10-12 | 13.65 | 12.89 | 13.21 | 13.59 | 436600.0 | 13.59 |
2020-10-09 | 13.35 | 12.96 | 13.11 | 13.2 | 207100.0 | 13.2 |
2020-10-08 | 13.43 | 12.78 | 13.3 | 13.05 | 260900.0 | 13.05 |
2020-10-07 | 13.25 | 12.42 | 12.56 | 13.16 | 505700.0 | 13.16 |
2020-10-06 | 12.78 | 12.16 | 12.16 | 12.37 | 305600.0 | 12.37 |
2020-10-05 | 12.21 | 11.4 | 11.47 | 12.07 | 503600.0 | 12.07 |
2020-10-02 | 11.94 | 11.32 | 11.64 | 11.35 | 306800.0 | 11.35 |
2020-10-01 | 12.89 | 11.82 | 12.54 | 11.95 | 341600.0 | 11.95 |
2020-09-30 | 13.1 | 12.3 | 12.82 | 12.41 | 393900.0 | 12.41 |
2020-09-29 | 13.13 | 12.24 | 12.36 | 12.83 | 675400.0 | 12.83 |
2020-09-28 | 12.62 | 12.2 | 12.35 | 12.39 | 1134600.0 | 12.39 |
2020-09-25 | 12.21 | 11.45 | 11.52 | 12.06 | 733000.0 | 12.06 |
2020-09-24 | 11.84 | 11.16 | 11.41 | 11.56 | 330500.0 | 11.56 |
2020-09-23 | 12.53 | 11.22 | 12.45 | 11.3 | 702600.0 | 11.3 |
2020-09-22 | 12.7 | 12.23 | 12.61 | 12.46 | 352200.0 | 12.46 |
2020-09-21 | 12.9 | 12.41 | 12.87 | 12.5 | 435300.0 | 12.5 |
2020-09-18 | 13.23 | 12.78 | 12.91 | 13.11 | 1219300.0 | 13.11 |
2020-09-17 | 13.02 | 12.63 | 13.0 | 12.74 | 215400.0 | 12.74 |
2020-09-16 | 13.34 | 12.89 | 13.02 | 13.01 | 284600.0 | 13.01 |
2020-09-15 | 14.47 | 12.87 | 14.26 | 13.01 | 789900.0 | 13.01 |
2020-09-14 | 14.32 | 13.36 | 13.37 | 14.09 | 405200.0 | 14.09 |
2020-09-11 | 13.59 | 13.02 | 13.55 | 13.11 | 214500.0 | 13.11 |
2020-09-10 | 14.09 | 13.44 | 13.74 | 13.45 | 212700.0 | 13.45 |
2020-09-09 | 13.92 | 13.17 | 13.21 | 13.71 | 254700.0 | 13.71 |
2020-09-08 | 13.51 | 12.55 | 12.79 | 13.17 | 287100.0 | 13.17 |
2020-09-04 | 13.13 | 12.27 | 13.08 | 12.87 | 348200.0 | 12.87 |
2020-09-03 | 13.48 | 13.0 | 13.34 | 13.06 | 376000.0 | 13.06 |
2020-09-02 | 13.7 | 13.16 | 13.57 | 13.34 | 251600.0 | 13.34 |
2020-09-01 | 14.02 | 13.44 | 13.83 | 13.68 | 377300.0 | 13.68 |
2020-08-31 | 14.16 | 13.32 | 13.49 | 13.9 | 491500.0 | 13.9 |
2020-08-28 | 13.41 | 13.02 | 13.26 | 13.41 | 455400.0 | 13.41 |
2020-08-27 | 13.42 | 13.17 | 13.38 | 13.23 | 274000.0 | 13.23 |
2020-08-26 | 13.78 | 13.36 | 13.51 | 13.38 | 281400.0 | 13.38 |
2020-08-25 | 13.74 | 12.96 | 13.19 | 13.55 | 319600.0 | 13.55 |
2020-08-24 | 13.69 | 13.1 | 13.69 | 13.17 | 332000.0 | 13.17 |
2020-08-21 | 13.83 | 13.18 | 13.74 | 13.49 | 241800.0 | 13.49 |
2020-08-20 | 13.79 | 13.44 | 13.53 | 13.71 | 159600.0 | 13.71 |
2020-08-19 | 14.03 | 13.63 | 14.0 | 13.67 | 209100.0 | 13.67 |
2020-08-18 | 14.21 | 13.79 | 14.19 | 14.0 | 254700.0 | 14.0 |
2020-08-17 | 14.36 | 13.77 | 14.0 | 14.19 | 325700.0 | 14.19 |
2020-08-14 | 14.71 | 13.86 | 14.71 | 13.93 | 409100.0 | 13.93 |
2020-08-13 | 15.08 | 14.26 | 14.26 | 14.7 | 588100.0 | 14.7 |
2020-08-12 | 14.85 | 13.48 | 13.52 | 14.29 | 862600.0 | 14.29 |
2020-08-11 | 13.8 | 13.26 | 13.58 | 13.35 | 243200.0 | 13.35 |
2020-08-10 | 14.04 | 13.57 | 13.83 | 13.6 | 299400.0 | 13.6 |
2020-08-07 | 13.8 | 13.0 | 13.43 | 13.56 | 515000.0 | 13.56 |
2020-08-06 | 13.52 | 13.02 | 13.05 | 13.45 | 267200.0 | 13.45 |
2020-08-05 | 13.29 | 12.84 | 13.02 | 13.24 | 311000.0 | 13.24 |
2020-08-04 | 13.13 | 12.53 | 12.58 | 12.95 | 476700.0 | 12.95 |
2020-08-03 | 12.67 | 11.84 | 12.03 | 12.58 | 607500.0 | 12.58 |
2020-07-31 | 12.67 | 11.92 | 12.65 | 11.92 | 606500.0 | 11.92 |
2020-07-30 | 12.75 | 12.35 | 12.57 | 12.62 | 822800.0 | 12.62 |
2020-07-29 | 13.28 | 12.51 | 13.19 | 12.62 | 546500.0 | 12.62 |
2020-07-28 | 13.67 | 13.12 | 13.65 | 13.13 | 352300.0 | 13.13 |
2020-07-27 | 13.92 | 13.35 | 13.68 | 13.71 | 745800.0 | 13.71 |
2020-07-24 | 13.85 | 13.44 | 13.8 | 13.57 | 291500.0 | 13.57 |
2020-07-23 | 14.48 | 13.72 | 14.09 | 13.91 | 302000.0 | 13.91 |
2020-07-22 | 14.7 | 14.07 | 14.57 | 14.21 | 338800.0 | 14.21 |
2020-07-21 | 15.04 | 14.0 | 14.06 | 14.56 | 636000.0 | 14.56 |
2020-07-20 | 15.42 | 13.95 | 15.08 | 14.0 | 1366700.0 | 14.0 |
2020-07-17 | 14.98 | 13.4 | 13.52 | 14.75 | 1280100.0 | 14.75 |
2020-07-16 | 13.64 | 13.28 | 13.62 | 13.44 | 626700.0 | 13.44 |
2020-07-15 | 13.6 | 13.09 | 13.52 | 13.36 | 651700.0 | 13.36 |
2020-07-14 | 13.85 | 13.05 | 13.6 | 13.3 | 1069100.0 | 13.3 |
2020-07-13 | 13.44 | 12.64 | 13.19 | 12.7 | 441000.0 | 12.7 |
2020-07-10 | 13.46 | 12.9 | 13.08 | 13.09 | 279900.0 | 13.09 |
2020-07-09 | 13.63 | 13.0 | 13.3 | 13.09 | 585300.0 | 13.09 |
2020-07-08 | 13.35 | 12.84 | 13.1 | 13.27 | 347600.0 | 13.27 |
2020-07-07 | 13.31 | 12.84 | 12.98 | 13.04 | 328700.0 | 13.04 |
2020-07-06 | 13.64 | 12.73 | 13.47 | 13.01 | 422900.0 | 13.01 |
2020-07-02 | 13.3 | 12.87 | 13.0 | 13.16 | 485600.0 | 13.16 |
2020-07-01 | 13.29 | 12.69 | 13.01 | 12.82 | 489400.0 | 12.82 |
2020-06-30 | 13.05 | 12.46 | 12.55 | 13.0 | 917500.0 | 13.0 |
2020-06-29 | 13.0 | 12.4 | 12.88 | 12.61 | 415700.0 | 12.61 |
2020-06-26 | 13.03 | 12.29 | 12.94 | 12.49 | 1699800.0 | 12.49 |
2020-06-25 | 13.1 | 12.35 | 12.49 | 12.95 | 768000.0 | 12.95 |
2020-06-24 | 13.11 | 12.31 | 12.83 | 12.48 | 711500.0 | 12.48 |
2020-06-23 | 13.26 | 12.76 | 12.87 | 12.76 | 639200.0 | 12.76 |
2020-06-22 | 12.9 | 11.79 | 12.25 | 12.89 | 705800.0 | 12.89 |
2020-06-19 | 12.95 | 12.2 | 12.65 | 12.21 | 1140200.0 | 12.21 |
2020-06-18 | 12.66 | 12.0 | 12.04 | 12.56 | 417200.0 | 12.56 |
2020-06-17 | 12.5 | 12.01 | 12.44 | 12.1 | 590900.0 | 12.1 |
2020-06-16 | 12.82 | 12.13 | 12.75 | 12.31 | 359700.0 | 12.31 |
2020-06-15 | 12.75 | 11.81 | 11.97 | 12.49 | 496100.0 | 12.49 |
2020-06-12 | 12.3 | 11.37 | 11.76 | 12.27 | 660800.0 | 12.27 |
2020-06-11 | 12.45 | 11.5 | 12.14 | 11.53 | 522000.0 | 11.53 |
2020-06-10 | 13.0 | 11.93 | 12.7 | 12.39 | 853100.0 | 12.39 |
2020-06-09 | 12.93 | 12.41 | 12.79 | 12.62 | 329500.0 | 12.62 |
2020-06-08 | 13.0 | 12.27 | 12.76 | 12.91 | 919400.0 | 12.91 |
2020-06-05 | 13.12 | 12.37 | 12.62 | 12.49 | 581100.0 | 12.49 |
2020-06-04 | 12.84 | 12.06 | 12.75 | 12.42 | 530300.0 | 12.42 |
2020-06-03 | 13.0 | 11.97 | 11.99 | 12.64 | 767500.0 | 12.64 |
2020-06-02 | 12.19 | 11.65 | 12.13 | 11.93 | 512900.0 | 11.93 |
2020-06-01 | 12.74 | 12.06 | 12.19 | 12.1 | 488100.0 | 12.1 |
2020-05-29 | 12.25 | 11.41 | 12.16 | 12.15 | 939800.0 | 12.15 |
2020-05-28 | 12.45 | 11.71 | 11.95 | 12.1 | 443300.0 | 12.1 |
2020-05-27 | 12.78 | 11.0 | 12.78 | 11.88 | 789600.0 | 11.88 |
2020-05-26 | 13.38 | 12.44 | 12.96 | 12.47 | 1347400.0 | 12.47 |
2020-05-22 | 12.78 | 12.12 | 12.5 | 12.62 | 1582700.0 | 12.62 |
2020-05-21 | 12.9 | 12.45 | 12.81 | 12.5 | 909700.0 | 12.5 |
2020-05-20 | 12.89 | 12.46 | 12.87 | 12.68 | 1925900.0 | 12.68 |
2020-05-19 | 12.81 | 12.41 | 12.72 | 12.64 | 7047000.0 | 12.64 |
2020-05-18 | 15.31 | 14.3 | 14.61 | 15.02 | 335800.0 | 15.02 |
2020-05-15 | 14.31 | 13.82 | 14.01 | 14.14 | 360200.0 | 14.14 |
2020-05-14 | 15.08 | 13.28 | 13.76 | 14.02 | 401500.0 | 14.02 |
2020-05-13 | 16.12 | 13.35 | 15.91 | 13.48 | 601000.0 | 13.48 |
2020-05-12 | 16.79 | 15.23 | 16.15 | 15.89 | 674400.0 | 15.89 |
2020-05-11 | 16.38 | 14.85 | 14.93 | 15.98 | 845000.0 | 15.98 |
2020-05-08 | 14.99 | 14.25 | 14.6 | 14.92 | 406000.0 | 14.92 |
2020-05-07 | 14.54 | 13.52 | 14.23 | 14.31 | 390300.0 | 14.31 |
2020-05-06 | 14.38 | 13.31 | 13.66 | 14.08 | 326900.0 | 14.08 |
2020-05-05 | 14.22 | 13.54 | 13.78 | 13.69 | 255000.0 | 13.69 |
2020-05-04 | 13.62 | 12.11 | 12.55 | 13.57 | 319300.0 | 13.57 |
2020-05-01 | 12.84 | 11.85 | 12.8 | 12.37 | 316800.0 | 12.37 |
2020-04-30 | 13.51 | 12.85 | 13.38 | 13.02 | 242500.0 | 13.02 |
2020-04-29 | 13.64 | 13.1 | 13.5 | 13.42 | 276700.0 | 13.42 |
2020-04-28 | 13.71 | 13.0 | 13.55 | 13.16 | 284800.0 | 13.16 |
2020-04-27 | 13.69 | 13.16 | 13.65 | 13.37 | 318700.0 | 13.37 |
2020-04-24 | 13.47 | 12.72 | 13.13 | 13.39 | 252400.0 | 13.39 |
2020-04-23 | 13.5 | 12.83 | 13.0 | 13.13 | 433000.0 | 13.13 |
2020-04-22 | 13.1 | 11.77 | 12.4 | 12.97 | 464000.0 | 12.97 |
2020-04-21 | 12.4 | 11.51 | 12.18 | 11.77 | 235900.0 | 11.77 |
2020-04-20 | 12.93 | 11.51 | 11.56 | 12.36 | 370700.0 | 12.36 |
2020-04-17 | 11.67 | 11.1 | 11.67 | 11.51 | 280700.0 | 11.51 |
2020-04-16 | 11.56 | 10.91 | 11.1 | 11.39 | 271400.0 | 11.39 |
2020-04-15 | 11.59 | 10.71 | 11.32 | 11.1 | 256400.0 | 11.1 |
2020-04-14 | 11.95 | 11.35 | 11.61 | 11.72 | 318400.0 | 11.72 |
2020-04-13 | 11.57 | 11.21 | 11.39 | 11.44 | 280300.0 | 11.44 |
2020-04-09 | 11.86 | 11.02 | 11.37 | 11.49 | 301400.0 | 11.49 |
2020-04-08 | 11.28 | 10.46 | 10.93 | 11.19 | 315800.0 | 11.19 |
2020-04-07 | 11.3 | 10.69 | 10.78 | 10.73 | 400500.0 | 10.73 |
2020-04-06 | 10.71 | 10.12 | 10.59 | 10.67 | 478100.0 | 10.67 |
2020-04-03 | 10.26 | 9.89 | 10.03 | 10.19 | 408200.0 | 10.19 |
2020-04-02 | 10.23 | 9.46 | 9.46 | 10.13 | 441300.0 | 10.13 |
2020-04-01 | 10.15 | 9.46 | 9.92 | 9.52 | 538000.0 | 9.52 |
2020-03-31 | 10.44 | 9.92 | 10.34 | 10.15 | 459600.0 | 10.15 |
2020-03-30 | 10.59 | 9.81 | 9.94 | 10.32 | 314800.0 | 10.32 |
2020-03-27 | 10.16 | 9.5 | 9.81 | 9.91 | 372500.0 | 9.91 |
2020-03-26 | 10.74 | 9.89 | 10.16 | 10.1 | 316200.0 | 10.1 |
2020-03-25 | 10.37 | 9.56 | 9.93 | 9.9 | 441300.0 | 9.9 |
2020-03-24 | 10.17 | 9.31 | 9.77 | 9.92 | 470000.0 | 9.92 |
2020-03-23 | 10.03 | 9.07 | 9.52 | 9.38 | 483600.0 | 9.38 |
2020-03-20 | 9.91 | 8.66 | 9.05 | 9.5 | 774600.0 | 9.5 |
2020-03-19 | 9.4 | 7.91 | 7.93 | 9.12 | 513200.0 | 9.12 |
2020-03-18 | 9.16 | 7.52 | 9.05 | 8.0 | 485400.0 | 8.0 |
2020-03-17 | 10.0 | 8.24 | 9.73 | 9.08 | 740500.0 | 9.08 |
2020-03-16 | 10.41 | 9.35 | 9.55 | 9.55 | 653400.0 | 9.55 |
2020-03-13 | 10.89 | 9.2 | 10.64 | 10.73 | 620300.0 | 10.73 |
2020-03-12 | 11.47 | 9.32 | 10.11 | 10.17 | 676600.0 | 10.17 |
2020-03-11 | 11.2 | 10.3 | 11.2 | 10.59 | 454600.0 | 10.59 |
2020-03-10 | 11.62 | 10.29 | 11.41 | 11.5 | 476600.0 | 11.5 |
2020-03-09 | 12.38 | 11.0 | 12.0 | 11.01 | 351500.0 | 11.01 |
2020-03-06 | 13.45 | 12.39 | 13.32 | 12.69 | 336900.0 | 12.69 |
2020-03-05 | 14.3 | 13.33 | 13.81 | 13.56 | 408200.0 | 13.56 |
2020-03-04 | 14.17 | 13.44 | 13.77 | 14.09 | 430200.0 | 14.09 |
2020-03-03 | 14.23 | 13.31 | 13.89 | 13.54 | 501600.0 | 13.54 |
2020-03-02 | 13.83 | 12.92 | 13.37 | 13.81 | 724400.0 | 13.81 |
2020-02-28 | 13.34 | 12.59 | 12.8 | 13.13 | 529200.0 | 13.13 |
2020-02-27 | 14.03 | 13.04 | 13.81 | 13.04 | 481100.0 | 13.04 |
2020-02-26 | 14.14 | 13.54 | 13.85 | 13.93 | 171600.0 | 13.93 |
2020-02-25 | 14.26 | 13.61 | 14.08 | 13.87 | 382800.0 | 13.87 |
2020-02-24 | 14.62 | 13.84 | 14.61 | 14.02 | 317400.0 | 14.02 |
2020-02-21 | 15.04 | 14.45 | 14.71 | 14.99 | 221700.0 | 14.99 |
2020-02-20 | 14.95 | 14.34 | 14.84 | 14.7 | 275100.0 | 14.7 |
2020-02-19 | 15.09 | 14.47 | 14.94 | 14.84 | 254200.0 | 14.84 |
2020-02-18 | 15.5 | 14.24 | 14.56 | 14.77 | 334500.0 | 14.77 |