名前 | HOOKIPA Pharma Inc. Common Stock |
ティッカー | HOOK |
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 | 12.62 | 11.75 | 12.1 | 12.42 | 429600.0 | 12.42 |
2021-02-12 | 11.85 | 11.26 | 11.8 | 11.54 | 111600.0 | 11.54 |
2021-02-11 | 12.07 | 11.52 | 11.89 | 11.72 | 126900.0 | 11.72 |
2021-02-10 | 12.1 | 11.4 | 12.0 | 11.84 | 68700.0 | 11.84 |
2021-02-09 | 12.4 | 11.88 | 12.17 | 12.0 | 83200.0 | 12.0 |
2021-02-08 | 12.68 | 12.03 | 12.19 | 12.21 | 142900.0 | 12.21 |
2021-02-05 | 12.31 | 11.93 | 12.2 | 12.19 | 107200.0 | 12.19 |
2021-02-04 | 12.2 | 11.31 | 11.6 | 12.16 | 169900.0 | 12.16 |
2021-02-03 | 11.92 | 11.5 | 11.83 | 11.65 | 86600.0 | 11.65 |
2021-02-02 | 11.83 | 11.13 | 11.37 | 11.66 | 89900.0 | 11.66 |
2021-02-01 | 11.39 | 10.66 | 11.0 | 11.31 | 145200.0 | 11.31 |
2021-01-29 | 10.82 | 10.0 | 10.75 | 10.69 | 148800.0 | 10.69 |
2021-01-28 | 11.17 | 10.5 | 11.12 | 10.64 | 166300.0 | 10.64 |
2021-01-27 | 11.85 | 10.91 | 11.77 | 11.17 | 154800.0 | 11.17 |
2021-01-26 | 12.8 | 11.96 | 12.74 | 11.99 | 83000.0 | 11.99 |
2021-01-25 | 12.9 | 12.23 | 12.9 | 12.67 | 76000.0 | 12.67 |
2021-01-22 | 12.85 | 12.02 | 12.14 | 12.78 | 105500.0 | 12.78 |
2021-01-21 | 12.8 | 11.9 | 12.52 | 12.21 | 99300.0 | 12.21 |
2021-01-20 | 12.89 | 11.88 | 12.3 | 12.5 | 220500.0 | 12.5 |
2021-01-19 | 12.06 | 11.1 | 11.35 | 12.02 | 279600.0 | 12.02 |
2021-01-15 | 11.27 | 10.88 | 10.99 | 11.09 | 99500.0 | 11.09 |
2021-01-14 | 11.3 | 10.6 | 10.75 | 10.98 | 71000.0 | 10.98 |
2021-01-13 | 10.96 | 10.7 | 10.91 | 10.78 | 42600.0 | 10.78 |
2021-01-12 | 11.05 | 10.8 | 10.89 | 11.0 | 68700.0 | 11.0 |
2021-01-11 | 11.21 | 10.71 | 10.88 | 10.89 | 87400.0 | 10.89 |
2021-01-08 | 11.48 | 10.53 | 11.27 | 11.0 | 136800.0 | 11.0 |
2021-01-07 | 11.48 | 11.01 | 11.15 | 11.1 | 93700.0 | 11.1 |
2021-01-06 | 11.31 | 10.86 | 10.96 | 11.04 | 77900.0 | 11.04 |
2021-01-05 | 11.19 | 10.86 | 11.07 | 10.91 | 83100.0 | 10.91 |
2021-01-04 | 11.48 | 10.9 | 11.07 | 11.06 | 96100.0 | 11.06 |
2020-12-31 | 11.48 | 10.86 | 11.48 | 11.09 | 69700.0 | 11.09 |
2020-12-30 | 11.7 | 10.83 | 10.94 | 11.4 | 105200.0 | 11.4 |
2020-12-29 | 11.24 | 10.85 | 11.15 | 11.0 | 131300.0 | 11.0 |
2020-12-28 | 12.28 | 11.15 | 12.0 | 11.23 | 118700.0 | 11.23 |
2020-12-24 | 12.77 | 11.85 | 12.55 | 11.93 | 50400.0 | 11.93 |
2020-12-23 | 12.83 | 12.18 | 12.37 | 12.57 | 124200.0 | 12.57 |
2020-12-22 | 12.36 | 11.84 | 12.2 | 12.29 | 119900.0 | 12.29 |
2020-12-21 | 12.35 | 11.45 | 11.76 | 12.23 | 124600.0 | 12.23 |
2020-12-18 | 11.91 | 11.55 | 11.85 | 11.75 | 135000.0 | 11.75 |
2020-12-17 | 11.94 | 11.3 | 11.63 | 11.74 | 174900.0 | 11.74 |
2020-12-16 | 12.22 | 11.55 | 12.11 | 11.6 | 96500.0 | 11.6 |
2020-12-15 | 12.36 | 11.91 | 12.06 | 11.97 | 125900.0 | 11.97 |
2020-12-14 | 12.9 | 11.8 | 11.89 | 12.06 | 189200.0 | 12.06 |
2020-12-11 | 12.18 | 11.5 | 11.93 | 11.51 | 134500.0 | 11.51 |
2020-12-10 | 13.17 | 11.8 | 12.89 | 11.96 | 140400.0 | 11.96 |
2020-12-09 | 13.4 | 11.3 | 12.59 | 13.12 | 1004600.0 | 13.12 |
2020-12-08 | 13.68 | 12.01 | 12.38 | 13.63 | 138300.0 | 13.63 |
2020-12-07 | 12.5 | 11.38 | 11.51 | 12.24 | 221700.0 | 12.24 |
2020-12-04 | 11.35 | 10.98 | 11.1 | 11.27 | 269800.0 | 11.27 |
2020-12-03 | 11.23 | 10.99 | 11.05 | 11.11 | 31100.0 | 11.11 |
2020-12-02 | 11.44 | 10.86 | 11.4 | 10.99 | 87500.0 | 10.99 |
2020-12-01 | 12.32 | 11.5 | 12.0 | 11.5 | 95400.0 | 11.5 |
2020-11-30 | 13.64 | 11.6 | 13.58 | 11.6 | 437500.0 | 11.6 |
2020-11-27 | 11.59 | 11.06 | 11.06 | 11.07 | 28700.0 | 11.07 |
2020-11-25 | 11.44 | 11.04 | 11.04 | 11.1 | 53800.0 | 11.1 |
2020-11-24 | 11.73 | 10.8 | 10.96 | 11.14 | 66100.0 | 11.14 |
2020-11-23 | 11.25 | 10.85 | 11.24 | 10.9 | 41300.0 | 10.9 |
2020-11-20 | 11.32 | 10.75 | 11.0 | 11.24 | 21000.0 | 11.24 |
2020-11-19 | 11.13 | 10.75 | 10.75 | 10.91 | 23900.0 | 10.91 |
2020-11-18 | 11.15 | 10.78 | 10.86 | 10.78 | 30400.0 | 10.78 |
2020-11-17 | 11.18 | 10.82 | 10.88 | 10.82 | 41300.0 | 10.82 |
2020-11-16 | 11.78 | 10.76 | 11.17 | 11.09 | 47000.0 | 11.09 |
2020-11-13 | 11.22 | 10.85 | 10.99 | 11.0 | 53400.0 | 11.0 |
2020-11-12 | 11.25 | 10.34 | 11.0 | 10.71 | 33400.0 | 10.71 |
2020-11-11 | 11.1 | 10.69 | 11.02 | 11.09 | 36300.0 | 11.09 |
2020-11-10 | 11.14 | 10.86 | 11.07 | 11.06 | 42500.0 | 11.06 |
2020-11-09 | 11.53 | 10.8 | 11.19 | 10.93 | 70400.0 | 10.93 |
2020-11-06 | 10.99 | 10.33 | 10.99 | 10.38 | 30800.0 | 10.38 |
2020-11-05 | 11.25 | 10.74 | 10.93 | 10.91 | 41200.0 | 10.91 |
2020-11-04 | 11.1 | 10.71 | 11.03 | 10.9 | 40300.0 | 10.9 |
2020-11-03 | 11.28 | 9.9 | 10.13 | 11.03 | 97700.0 | 11.03 |
2020-11-02 | 9.87 | 9.4 | 9.69 | 9.82 | 55700.0 | 9.82 |
2020-10-30 | 9.96 | 9.23 | 9.8 | 9.4 | 36700.0 | 9.4 |
2020-10-29 | 9.93 | 9.05 | 9.31 | 9.91 | 34900.0 | 9.91 |
2020-10-28 | 9.57 | 9.05 | 9.52 | 9.32 | 49600.0 | 9.32 |
2020-10-27 | 9.75 | 9.46 | 9.49 | 9.55 | 32000.0 | 9.55 |
2020-10-26 | 9.95 | 9.52 | 9.95 | 9.58 | 42900.0 | 9.58 |
2020-10-23 | 9.92 | 9.5 | 9.92 | 9.6 | 22700.0 | 9.6 |
2020-10-22 | 10.1 | 9.49 | 9.67 | 9.73 | 32100.0 | 9.73 |
2020-10-21 | 9.75 | 9.56 | 9.6 | 9.69 | 36800.0 | 9.69 |
2020-10-20 | 9.79 | 9.5 | 9.67 | 9.56 | 31600.0 | 9.56 |
2020-10-19 | 10.01 | 9.53 | 10.01 | 9.58 | 45400.0 | 9.58 |
2020-10-16 | 10.0 | 9.65 | 9.7 | 9.77 | 34000.0 | 9.77 |
2020-10-15 | 9.9 | 9.34 | 9.6 | 9.69 | 30200.0 | 9.69 |
2020-10-14 | 10.01 | 9.74 | 9.92 | 9.8 | 36400.0 | 9.8 |
2020-10-13 | 9.98 | 9.72 | 9.84 | 9.94 | 33500.0 | 9.94 |
2020-10-12 | 9.99 | 9.4 | 9.58 | 9.98 | 43200.0 | 9.98 |
2020-10-09 | 9.75 | 9.26 | 9.7 | 9.42 | 72500.0 | 9.42 |
2020-10-08 | 10.1 | 9.68 | 10.02 | 9.7 | 34700.0 | 9.7 |
2020-10-07 | 9.96 | 9.57 | 9.79 | 9.86 | 38000.0 | 9.86 |
2020-10-06 | 10.02 | 9.5 | 9.76 | 9.71 | 34600.0 | 9.71 |
2020-10-05 | 10.0 | 9.51 | 9.94 | 9.69 | 63400.0 | 9.69 |
2020-10-02 | 10.0 | 9.5 | 9.53 | 9.74 | 55200.0 | 9.74 |
2020-10-01 | 9.73 | 9.25 | 9.55 | 9.57 | 76800.0 | 9.57 |
2020-09-30 | 9.98 | 9.33 | 9.68 | 9.47 | 48900.0 | 9.47 |
2020-09-29 | 10.09 | 9.51 | 9.96 | 9.66 | 46800.0 | 9.66 |
2020-09-28 | 10.27 | 9.8 | 10.27 | 9.94 | 41100.0 | 9.94 |
2020-09-25 | 10.04 | 9.5 | 9.56 | 9.95 | 52700.0 | 9.95 |
2020-09-24 | 9.96 | 9.55 | 9.57 | 9.69 | 39600.0 | 9.69 |
2020-09-23 | 9.89 | 9.5 | 9.5 | 9.55 | 45500.0 | 9.55 |
2020-09-22 | 10.05 | 9.47 | 9.92 | 9.53 | 61000.0 | 9.53 |
2020-09-21 | 11.04 | 9.75 | 11.04 | 9.92 | 77000.0 | 9.92 |
2020-09-18 | 11.43 | 10.86 | 11.32 | 11.01 | 350600.0 | 11.01 |
2020-09-17 | 11.26 | 10.85 | 10.85 | 11.12 | 62200.0 | 11.12 |
2020-09-16 | 11.76 | 10.57 | 10.57 | 11.11 | 167400.0 | 11.11 |
2020-09-15 | 13.46 | 10.49 | 11.88 | 10.49 | 421600.0 | 10.49 |
2020-09-14 | 11.24 | 9.99 | 10.05 | 11.19 | 63100.0 | 11.19 |
2020-09-11 | 9.69 | 9.21 | 9.62 | 9.53 | 39400.0 | 9.53 |
2020-09-10 | 10.32 | 9.55 | 10.19 | 9.56 | 29600.0 | 9.56 |
2020-09-09 | 10.2 | 9.18 | 10.2 | 9.96 | 43000.0 | 9.96 |
2020-09-08 | 10.34 | 8.5 | 8.5 | 10.22 | 84800.0 | 10.22 |
2020-09-04 | 9.04 | 8.1 | 9.01 | 8.59 | 56100.0 | 8.59 |
2020-09-03 | 9.24 | 8.92 | 9.07 | 9.08 | 25400.0 | 9.08 |
2020-09-02 | 9.13 | 8.6 | 8.6 | 9.07 | 30200.0 | 9.07 |
2020-09-01 | 9.17 | 8.48 | 8.93 | 8.65 | 40800.0 | 8.65 |
2020-08-31 | 9.21 | 8.94 | 9.21 | 8.94 | 58600.0 | 8.94 |
2020-08-28 | 9.26 | 9.0 | 9.0 | 9.22 | 21300.0 | 9.22 |
2020-08-27 | 9.25 | 8.81 | 9.25 | 8.82 | 29300.0 | 8.82 |
2020-08-26 | 9.38 | 9.0 | 9.17 | 9.24 | 24800.0 | 9.24 |
2020-08-25 | 9.32 | 8.56 | 8.62 | 9.21 | 48100.0 | 9.21 |
2020-08-24 | 9.22 | 8.62 | 9.14 | 8.82 | 61100.0 | 8.82 |
2020-08-21 | 10.18 | 8.92 | 9.89 | 9.0 | 91600.0 | 9.0 |
2020-08-20 | 10.18 | 9.66 | 9.89 | 9.93 | 36100.0 | 9.93 |
2020-08-19 | 10.4 | 9.83 | 10.0 | 9.97 | 27000.0 | 9.97 |
2020-08-18 | 10.28 | 9.89 | 10.15 | 9.98 | 24800.0 | 9.98 |
2020-08-17 | 10.6 | 10.1 | 10.38 | 10.1 | 53200.0 | 10.1 |
2020-08-14 | 10.73 | 10.01 | 10.73 | 10.19 | 32500.0 | 10.19 |
2020-08-13 | 11.58 | 10.73 | 11.34 | 10.73 | 45500.0 | 10.73 |
2020-08-12 | 11.24 | 10.73 | 10.96 | 10.73 | 32300.0 | 10.73 |
2020-08-11 | 11.58 | 10.84 | 11.2 | 10.91 | 49200.0 | 10.91 |
2020-08-10 | 11.49 | 10.85 | 10.86 | 11.03 | 44500.0 | 11.03 |
2020-08-07 | 10.98 | 10.7 | 10.7 | 10.76 | 25000.0 | 10.76 |
2020-08-06 | 10.93 | 10.51 | 10.52 | 10.69 | 31000.0 | 10.69 |
2020-08-05 | 10.7 | 10.37 | 10.44 | 10.51 | 29600.0 | 10.51 |
2020-08-04 | 10.58 | 10.18 | 10.18 | 10.3 | 28500.0 | 10.3 |
2020-08-03 | 10.4 | 9.91 | 9.92 | 10.11 | 49600.0 | 10.11 |
2020-07-31 | 10.64 | 9.61 | 10.3 | 9.66 | 45800.0 | 9.66 |
2020-07-30 | 10.55 | 10.17 | 10.5 | 10.28 | 38100.0 | 10.28 |
2020-07-29 | 10.94 | 10.42 | 10.74 | 10.55 | 45900.0 | 10.55 |
2020-07-28 | 11.12 | 10.65 | 10.91 | 10.73 | 60500.0 | 10.73 |
2020-07-27 | 11.84 | 10.85 | 11.16 | 10.95 | 90300.0 | 10.95 |
2020-07-24 | 11.5 | 10.89 | 11.5 | 10.95 | 53300.0 | 10.95 |
2020-07-23 | 12.23 | 11.55 | 11.97 | 11.56 | 181700.0 | 11.56 |
2020-07-22 | 11.9 | 11.33 | 11.39 | 11.81 | 58900.0 | 11.81 |
2020-07-21 | 12.03 | 11.27 | 11.93 | 11.41 | 43100.0 | 11.41 |
2020-07-20 | 12.5 | 11.68 | 12.38 | 11.89 | 91500.0 | 11.89 |
2020-07-17 | 11.6 | 10.45 | 10.6 | 11.35 | 52100.0 | 11.35 |
2020-07-16 | 10.75 | 10.13 | 10.55 | 10.49 | 40500.0 | 10.49 |
2020-07-15 | 10.96 | 9.9 | 9.9 | 10.59 | 64300.0 | 10.59 |
2020-07-14 | 10.08 | 9.54 | 9.54 | 9.83 | 35600.0 | 9.83 |
2020-07-13 | 10.47 | 9.56 | 10.47 | 9.62 | 58500.0 | 9.62 |
2020-07-10 | 10.88 | 10.05 | 10.33 | 10.32 | 20300.0 | 10.32 |
2020-07-09 | 10.48 | 9.73 | 10.34 | 10.3 | 38200.0 | 10.3 |
2020-07-08 | 10.92 | 9.92 | 10.53 | 10.3 | 93900.0 | 10.3 |
2020-07-07 | 11.49 | 10.67 | 10.77 | 10.71 | 39800.0 | 10.71 |
2020-07-06 | 11.2 | 10.78 | 11.08 | 10.88 | 30300.0 | 10.88 |
2020-07-02 | 11.56 | 10.52 | 11.42 | 10.78 | 36800.0 | 10.78 |
2020-07-01 | 11.94 | 10.99 | 11.68 | 11.22 | 73700.0 | 11.22 |
2020-06-30 | 11.81 | 11.04 | 11.7 | 11.62 | 36900.0 | 11.62 |
2020-06-29 | 11.87 | 10.86 | 11.1 | 11.75 | 108400.0 | 11.75 |
2020-06-26 | 11.68 | 9.94 | 11.33 | 10.58 | 456600.0 | 10.58 |
2020-06-25 | 11.48 | 10.94 | 11.28 | 11.35 | 47700.0 | 11.35 |
2020-06-24 | 11.53 | 11.0 | 11.18 | 11.29 | 41000.0 | 11.29 |
2020-06-23 | 12.02 | 11.29 | 12.02 | 11.31 | 45200.0 | 11.31 |
2020-06-22 | 12.32 | 11.57 | 12.01 | 11.8 | 96600.0 | 11.8 |
2020-06-19 | 12.0 | 11.59 | 11.59 | 11.99 | 77300.0 | 11.99 |
2020-06-18 | 11.62 | 11.01 | 11.01 | 11.45 | 41300.0 | 11.45 |
2020-06-17 | 12.23 | 11.02 | 12.0 | 11.15 | 65900.0 | 11.15 |
2020-06-16 | 12.0 | 11.19 | 12.0 | 11.51 | 47000.0 | 11.51 |
2020-06-15 | 11.93 | 10.63 | 10.95 | 11.68 | 52700.0 | 11.68 |
2020-06-12 | 11.5 | 10.6 | 10.68 | 11.47 | 51300.0 | 11.47 |
2020-06-11 | 11.59 | 10.5 | 11.56 | 10.52 | 56600.0 | 10.52 |
2020-06-10 | 12.03 | 11.58 | 12.0 | 11.81 | 38300.0 | 11.81 |
2020-06-09 | 12.14 | 11.86 | 11.97 | 11.93 | 40400.0 | 11.93 |
2020-06-08 | 12.32 | 11.58 | 11.89 | 12.1 | 54700.0 | 12.1 |
2020-06-05 | 11.96 | 11.02 | 11.92 | 11.56 | 69100.0 | 11.56 |
2020-06-04 | 11.86 | 11.15 | 11.64 | 11.44 | 32000.0 | 11.44 |
2020-06-03 | 12.3 | 11.36 | 11.76 | 11.65 | 77100.0 | 11.65 |
2020-06-02 | 11.7 | 10.75 | 10.83 | 11.61 | 27600.0 | 11.61 |
2020-06-01 | 11.05 | 10.62 | 10.93 | 10.8 | 47900.0 | 10.8 |
2020-05-29 | 10.99 | 10.51 | 10.75 | 10.91 | 28300.0 | 10.91 |
2020-05-28 | 11.75 | 10.76 | 11.0 | 10.84 | 48400.0 | 10.84 |
2020-05-27 | 11.4 | 9.89 | 10.7 | 11.27 | 68700.0 | 11.27 |
2020-05-26 | 10.99 | 10.45 | 10.78 | 10.52 | 56100.0 | 10.52 |
2020-05-22 | 10.59 | 10.16 | 10.43 | 10.27 | 25600.0 | 10.27 |
2020-05-21 | 10.75 | 9.48 | 9.6 | 10.4 | 79400.0 | 10.4 |
2020-05-20 | 10.01 | 9.43 | 9.57 | 9.74 | 642500.0 | 9.74 |
2020-05-19 | 10.01 | 9.26 | 10.01 | 9.34 | 52500.0 | 9.34 |
2020-05-18 | 11.5 | 9.6 | 9.6 | 10.13 | 314100.0 | 10.13 |
2020-05-15 | 10.12 | 9.32 | 9.62 | 9.45 | 53600.0 | 9.45 |
2020-05-14 | 9.47 | 8.5 | 8.84 | 9.43 | 55300.0 | 9.43 |
2020-05-13 | 9.67 | 8.45 | 9.45 | 9.05 | 51500.0 | 9.05 |
2020-05-12 | 10.62 | 9.18 | 10.28 | 9.38 | 73800.0 | 9.38 |
2020-05-11 | 10.59 | 9.42 | 9.47 | 10.24 | 96500.0 | 10.24 |
2020-05-08 | 9.75 | 9.15 | 9.46 | 9.58 | 57800.0 | 9.58 |
2020-05-07 | 9.43 | 9.09 | 9.19 | 9.25 | 30200.0 | 9.25 |
2020-05-06 | 9.22 | 8.61 | 9.05 | 9.0 | 28800.0 | 9.0 |
2020-05-05 | 9.29 | 8.65 | 8.65 | 8.91 | 43400.0 | 8.91 |
2020-05-04 | 8.5 | 7.66 | 7.97 | 8.42 | 33800.0 | 8.42 |
2020-05-01 | 8.76 | 7.68 | 8.56 | 7.97 | 49700.0 | 7.97 |
2020-04-30 | 9.02 | 8.36 | 8.75 | 8.86 | 134200.0 | 8.86 |
2020-04-29 | 9.16 | 8.5 | 8.52 | 8.91 | 149600.0 | 8.91 |
2020-04-28 | 8.9 | 8.25 | 8.9 | 8.55 | 50600.0 | 8.55 |
2020-04-27 | 8.88 | 8.43 | 8.43 | 8.75 | 154100.0 | 8.75 |
2020-04-24 | 8.16 | 7.45 | 7.65 | 8.15 | 52300.0 | 8.15 |
2020-04-23 | 7.83 | 7.48 | 7.82 | 7.5 | 91000.0 | 7.5 |
2020-04-22 | 7.58 | 7.36 | 7.58 | 7.52 | 105200.0 | 7.52 |
2020-04-21 | 8.05 | 7.28 | 8.05 | 7.58 | 51000.0 | 7.58 |
2020-04-20 | 8.3 | 7.91 | 8.1 | 8.03 | 63600.0 | 8.03 |
2020-04-17 | 8.1 | 7.5 | 7.5 | 8.05 | 70900.0 | 8.05 |
2020-04-16 | 7.72 | 7.07 | 7.72 | 7.23 | 80900.0 | 7.23 |
2020-04-15 | 7.89 | 7.52 | 7.87 | 7.63 | 40100.0 | 7.63 |
2020-04-14 | 8.12 | 7.85 | 7.99 | 8.0 | 54600.0 | 8.0 |
2020-04-13 | 8.0 | 7.57 | 7.87 | 7.86 | 40400.0 | 7.86 |
2020-04-09 | 8.04 | 7.84 | 8.0 | 7.98 | 44400.0 | 7.98 |
2020-04-08 | 8.0 | 7.74 | 8.0 | 7.83 | 36100.0 | 7.83 |
2020-04-07 | 8.41 | 7.64 | 8.41 | 7.95 | 58700.0 | 7.95 |
2020-04-06 | 8.36 | 7.89 | 8.1 | 8.3 | 46700.0 | 8.3 |
2020-04-03 | 7.98 | 7.53 | 7.56 | 7.85 | 81800.0 | 7.85 |
2020-04-02 | 7.92 | 7.48 | 7.48 | 7.7 | 35700.0 | 7.7 |
2020-04-01 | 8.2 | 7.3 | 8.01 | 7.39 | 90500.0 | 7.39 |
2020-03-31 | 8.46 | 7.83 | 8.3 | 8.25 | 65700.0 | 8.25 |
2020-03-30 | 8.4 | 8.0 | 8.17 | 8.35 | 45400.0 | 8.35 |
2020-03-27 | 8.62 | 7.9 | 8.46 | 7.91 | 61600.0 | 7.91 |
2020-03-26 | 8.79 | 7.9 | 8.31 | 8.78 | 61500.0 | 8.78 |
2020-03-25 | 9.15 | 8.17 | 8.94 | 8.26 | 61500.0 | 8.26 |
2020-03-24 | 8.87 | 7.97 | 7.97 | 8.54 | 56600.0 | 8.54 |
2020-03-23 | 8.48 | 7.08 | 8.34 | 7.51 | 64600.0 | 7.51 |
2020-03-20 | 8.28 | 7.31 | 7.52 | 8.24 | 131100.0 | 8.24 |
2020-03-19 | 9.94 | 7.15 | 8.25 | 7.38 | 122100.0 | 7.38 |
2020-03-18 | 10.2 | 7.37 | 7.44 | 8.11 | 109600.0 | 8.11 |
2020-03-17 | 8.07 | 6.0 | 6.0 | 7.64 | 74300.0 | 7.64 |
2020-03-16 | 7.04 | 5.8 | 6.85 | 5.9 | 77400.0 | 5.9 |
2020-03-13 | 7.96 | 6.8 | 7.38 | 7.47 | 83000.0 | 7.47 |
2020-03-12 | 9.17 | 6.56 | 9.17 | 6.57 | 130000.0 | 6.57 |
2020-03-11 | 10.07 | 9.2 | 10.01 | 9.25 | 77300.0 | 9.25 |
2020-03-10 | 11.09 | 10.01 | 11.02 | 10.24 | 51900.0 | 10.24 |
2020-03-09 | 11.1 | 10.45 | 10.71 | 10.69 | 68100.0 | 10.69 |
2020-03-06 | 11.48 | 10.69 | 11.25 | 11.15 | 41600.0 | 11.15 |
2020-03-05 | 11.89 | 11.29 | 11.83 | 11.45 | 29100.0 | 11.45 |
2020-03-04 | 12.27 | 11.83 | 12.17 | 12.0 | 50100.0 | 12.0 |
2020-03-03 | 12.43 | 11.61 | 11.9 | 11.83 | 45200.0 | 11.83 |
2020-03-02 | 11.83 | 10.1 | 10.11 | 11.83 | 78400.0 | 11.83 |
2020-02-28 | 10.78 | 9.77 | 10.43 | 9.92 | 101800.0 | 9.92 |
2020-02-27 | 12.1 | 10.78 | 11.62 | 10.82 | 88000.0 | 10.82 |
2020-02-26 | 12.19 | 11.61 | 11.73 | 11.73 | 42200.0 | 11.73 |
2020-02-25 | 12.13 | 11.63 | 11.86 | 11.73 | 34000.0 | 11.73 |
2020-02-24 | 11.99 | 11.5 | 11.94 | 11.81 | 67900.0 | 11.81 |
2020-02-21 | 12.16 | 11.77 | 12.0 | 11.99 | 38800.0 | 11.99 |
2020-02-20 | 12.3 | 11.86 | 12.03 | 11.97 | 53700.0 | 11.97 |
2020-02-19 | 12.5 | 12.0 | 12.32 | 12.02 | 115600.0 | 12.02 |
2020-02-18 | 12.64 | 12.05 | 12.1 | 12.3 | 51800.0 | 12.3 |