名前 | Kindred Biosciences Inc. Common Stock |
ティッカー | KIN |
国 | United States |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.31 | 5.11 | 5.25 | 5.28 | 336700.0 | 5.28 |
2021-02-12 | 5.29 | 5.07 | 5.2 | 5.2 | 399400.0 | 5.2 |
2021-02-11 | 5.5 | 5.12 | 5.38 | 5.24 | 431600.0 | 5.24 |
2021-02-10 | 5.6 | 5.18 | 5.53 | 5.27 | 458900.0 | 5.27 |
2021-02-09 | 5.68 | 5.24 | 5.66 | 5.39 | 480600.0 | 5.39 |
2021-02-08 | 5.6 | 5.11 | 5.18 | 5.38 | 668100.0 | 5.38 |
2021-02-05 | 5.2 | 4.96 | 5.2 | 5.08 | 653500.0 | 5.08 |
2021-02-04 | 5.14 | 4.92 | 5.05 | 5.04 | 531400.0 | 5.04 |
2021-02-03 | 5.05 | 4.76 | 4.97 | 4.99 | 755500.0 | 4.99 |
2021-02-02 | 5.15 | 4.85 | 5.15 | 4.95 | 563400.0 | 4.95 |
2021-02-01 | 5.3 | 4.88 | 5.17 | 5.0 | 929100.0 | 5.0 |
2021-01-29 | 5.31 | 4.7 | 5.04 | 5.0 | 1496800.0 | 5.0 |
2021-01-28 | 6.0 | 4.48 | 4.65 | 5.0 | 2665000.0 | 5.0 |
2021-01-27 | 4.84 | 4.52 | 4.72 | 4.59 | 280900.0 | 4.59 |
2021-01-26 | 4.96 | 4.75 | 4.96 | 4.79 | 268400.0 | 4.79 |
2021-01-25 | 5.05 | 4.65 | 5.0 | 4.86 | 224800.0 | 4.86 |
2021-01-22 | 4.97 | 4.33 | 4.41 | 4.93 | 1292300.0 | 4.93 |
2021-01-21 | 4.63 | 4.34 | 4.48 | 4.45 | 193900.0 | 4.45 |
2021-01-20 | 4.66 | 4.44 | 4.55 | 4.44 | 242400.0 | 4.44 |
2021-01-19 | 5.04 | 4.46 | 5.04 | 4.54 | 404500.0 | 4.54 |
2021-01-15 | 5.06 | 4.75 | 4.99 | 4.95 | 262500.0 | 4.95 |
2021-01-14 | 5.05 | 4.74 | 4.88 | 5.0 | 295200.0 | 5.0 |
2021-01-13 | 4.98 | 4.75 | 4.97 | 4.85 | 107400.0 | 4.85 |
2021-01-12 | 5.06 | 4.74 | 4.99 | 5.0 | 265600.0 | 5.0 |
2021-01-11 | 5.16 | 4.77 | 4.95 | 4.82 | 236500.0 | 4.82 |
2021-01-08 | 5.21 | 4.88 | 5.13 | 5.03 | 294900.0 | 5.03 |
2021-01-07 | 5.2 | 4.9 | 4.9 | 5.15 | 285600.0 | 5.15 |
2021-01-06 | 4.99 | 4.61 | 4.65 | 4.89 | 357900.0 | 4.89 |
2021-01-05 | 4.6 | 4.41 | 4.41 | 4.57 | 347900.0 | 4.57 |
2021-01-04 | 4.51 | 4.28 | 4.31 | 4.45 | 188900.0 | 4.45 |
2020-12-31 | 4.4 | 4.08 | 4.11 | 4.31 | 248100.0 | 4.31 |
2020-12-30 | 4.45 | 4.25 | 4.42 | 4.28 | 157100.0 | 4.28 |
2020-12-29 | 4.44 | 4.14 | 4.41 | 4.39 | 286600.0 | 4.39 |
2020-12-28 | 4.76 | 4.43 | 4.74 | 4.44 | 202500.0 | 4.44 |
2020-12-24 | 4.73 | 4.57 | 4.57 | 4.65 | 186300.0 | 4.65 |
2020-12-23 | 4.73 | 4.4 | 4.64 | 4.52 | 360700.0 | 4.52 |
2020-12-22 | 4.69 | 4.11 | 4.12 | 4.68 | 441400.0 | 4.68 |
2020-12-21 | 4.19 | 3.93 | 4.02 | 4.09 | 303600.0 | 4.09 |
2020-12-18 | 4.21 | 4.02 | 4.04 | 4.13 | 367600.0 | 4.13 |
2020-12-17 | 4.12 | 3.98 | 3.99 | 4.0 | 201400.0 | 4.0 |
2020-12-16 | 4.2 | 3.97 | 4.16 | 3.97 | 226200.0 | 3.97 |
2020-12-15 | 4.27 | 3.92 | 4.06 | 4.16 | 325500.0 | 4.16 |
2020-12-14 | 4.16 | 3.91 | 4.0 | 4.01 | 335000.0 | 4.01 |
2020-12-11 | 4.11 | 3.8 | 3.93 | 3.92 | 303900.0 | 3.92 |
2020-12-10 | 3.92 | 3.65 | 3.67 | 3.89 | 204100.0 | 3.89 |
2020-12-09 | 3.9 | 3.69 | 3.88 | 3.71 | 172300.0 | 3.71 |
2020-12-08 | 3.93 | 3.77 | 3.77 | 3.87 | 125300.0 | 3.87 |
2020-12-07 | 4.0 | 3.76 | 4.0 | 3.78 | 194500.0 | 3.78 |
2020-12-04 | 4.0 | 3.82 | 3.85 | 3.99 | 189300.0 | 3.99 |
2020-12-03 | 3.87 | 3.73 | 3.84 | 3.79 | 146000.0 | 3.79 |
2020-12-02 | 3.89 | 3.8 | 3.84 | 3.83 | 129900.0 | 3.83 |
2020-12-01 | 3.95 | 3.8 | 3.89 | 3.85 | 203700.0 | 3.85 |
2020-11-30 | 4.04 | 3.85 | 3.85 | 3.89 | 197900.0 | 3.89 |
2020-11-27 | 4.03 | 3.86 | 3.98 | 3.9 | 107900.0 | 3.9 |
2020-11-25 | 4.09 | 3.92 | 4.0 | 4.0 | 116900.0 | 4.0 |
2020-11-24 | 4.0 | 3.73 | 3.8 | 3.98 | 249700.0 | 3.98 |
2020-11-23 | 3.91 | 3.7 | 3.9 | 3.73 | 223400.0 | 3.73 |
2020-11-20 | 3.96 | 3.7 | 3.7 | 3.85 | 195900.0 | 3.85 |
2020-11-19 | 3.77 | 3.56 | 3.61 | 3.75 | 133000.0 | 3.75 |
2020-11-18 | 3.81 | 3.59 | 3.72 | 3.6 | 172100.0 | 3.6 |
2020-11-17 | 3.85 | 3.69 | 3.81 | 3.74 | 160200.0 | 3.74 |
2020-11-16 | 3.89 | 3.67 | 3.78 | 3.8 | 224100.0 | 3.8 |
2020-11-13 | 3.93 | 3.68 | 3.82 | 3.75 | 225400.0 | 3.75 |
2020-11-12 | 4.12 | 3.76 | 3.94 | 3.77 | 166400.0 | 3.77 |
2020-11-11 | 3.93 | 3.67 | 3.81 | 3.93 | 178500.0 | 3.93 |
2020-11-10 | 3.83 | 3.48 | 3.75 | 3.77 | 318800.0 | 3.77 |
2020-11-09 | 4.08 | 3.74 | 3.78 | 3.77 | 309700.0 | 3.77 |
2020-11-06 | 3.86 | 3.6 | 3.83 | 3.78 | 193600.0 | 3.78 |
2020-11-05 | 3.92 | 3.72 | 3.85 | 3.85 | 183400.0 | 3.85 |
2020-11-04 | 3.91 | 3.7 | 3.79 | 3.79 | 177400.0 | 3.79 |
2020-11-03 | 3.78 | 3.64 | 3.68 | 3.75 | 154700.0 | 3.75 |
2020-11-02 | 3.62 | 3.46 | 3.51 | 3.6 | 188800.0 | 3.6 |
2020-10-30 | 3.82 | 3.46 | 3.82 | 3.49 | 215600.0 | 3.49 |
2020-10-29 | 3.85 | 3.65 | 3.76 | 3.7 | 176400.0 | 3.7 |
2020-10-28 | 3.9 | 3.74 | 3.9 | 3.76 | 167500.0 | 3.76 |
2020-10-27 | 4.06 | 3.9 | 4.02 | 3.93 | 170100.0 | 3.93 |
2020-10-26 | 4.14 | 3.96 | 4.09 | 4.02 | 182800.0 | 4.02 |
2020-10-23 | 4.19 | 4.01 | 4.19 | 4.06 | 186200.0 | 4.06 |
2020-10-22 | 4.18 | 4.01 | 4.05 | 4.13 | 119400.0 | 4.13 |
2020-10-21 | 4.15 | 4.01 | 4.13 | 4.03 | 127700.0 | 4.03 |
2020-10-20 | 4.21 | 4.09 | 4.19 | 4.14 | 126400.0 | 4.14 |
2020-10-19 | 4.37 | 4.08 | 4.31 | 4.15 | 180300.0 | 4.15 |
2020-10-16 | 4.4 | 4.15 | 4.26 | 4.29 | 301800.0 | 4.29 |
2020-10-15 | 4.43 | 4.21 | 4.35 | 4.3 | 237400.0 | 4.3 |
2020-10-14 | 4.6 | 4.36 | 4.6 | 4.38 | 235500.0 | 4.38 |
2020-10-13 | 4.84 | 4.64 | 4.75 | 4.65 | 133300.0 | 4.65 |
2020-10-12 | 4.85 | 4.71 | 4.85 | 4.8 | 200500.0 | 4.8 |
2020-10-09 | 5.02 | 4.75 | 4.97 | 4.85 | 215400.0 | 4.85 |
2020-10-08 | 5.05 | 4.84 | 5.01 | 4.95 | 404500.0 | 4.95 |
2020-10-07 | 5.05 | 4.67 | 4.78 | 4.84 | 633800.0 | 4.84 |
2020-10-06 | 4.68 | 4.46 | 4.53 | 4.47 | 259900.0 | 4.47 |
2020-10-05 | 4.56 | 4.28 | 4.28 | 4.5 | 219800.0 | 4.5 |
2020-10-02 | 4.41 | 4.14 | 4.15 | 4.26 | 333500.0 | 4.26 |
2020-10-01 | 4.46 | 4.21 | 4.38 | 4.36 | 272400.0 | 4.36 |
2020-09-30 | 4.59 | 4.26 | 4.39 | 4.29 | 230400.0 | 4.29 |
2020-09-29 | 4.51 | 4.27 | 4.48 | 4.39 | 155300.0 | 4.39 |
2020-09-28 | 4.66 | 4.46 | 4.55 | 4.49 | 143600.0 | 4.49 |
2020-09-25 | 4.72 | 4.44 | 4.59 | 4.47 | 185500.0 | 4.47 |
2020-09-24 | 4.75 | 4.4 | 4.6 | 4.62 | 185300.0 | 4.62 |
2020-09-23 | 4.98 | 4.61 | 4.88 | 4.65 | 211200.0 | 4.65 |
2020-09-22 | 5.0 | 4.73 | 5.0 | 4.92 | 120300.0 | 4.92 |
2020-09-21 | 5.19 | 4.82 | 5.19 | 5.0 | 249400.0 | 5.0 |
2020-09-18 | 5.29 | 4.91 | 4.97 | 5.29 | 407800.0 | 5.29 |
2020-09-17 | 5.34 | 4.81 | 5.25 | 4.89 | 308600.0 | 4.89 |
2020-09-16 | 5.44 | 4.71 | 4.8 | 5.08 | 686800.0 | 5.08 |
2020-09-15 | 4.79 | 4.39 | 4.4 | 4.59 | 331000.0 | 4.59 |
2020-09-14 | 4.54 | 4.23 | 4.23 | 4.42 | 234800.0 | 4.42 |
2020-09-11 | 4.32 | 4.12 | 4.25 | 4.18 | 143100.0 | 4.18 |
2020-09-10 | 4.34 | 4.2 | 4.21 | 4.22 | 168400.0 | 4.22 |
2020-09-09 | 4.47 | 4.2 | 4.47 | 4.25 | 211800.0 | 4.25 |
2020-09-08 | 4.67 | 4.34 | 4.5 | 4.35 | 228400.0 | 4.35 |
2020-09-04 | 4.76 | 4.44 | 4.74 | 4.57 | 310500.0 | 4.57 |
2020-09-03 | 4.94 | 4.61 | 4.87 | 4.71 | 414800.0 | 4.71 |
2020-09-02 | 5.07 | 4.44 | 4.47 | 4.87 | 584200.0 | 4.87 |
2020-09-01 | 4.87 | 4.25 | 4.85 | 4.53 | 948200.0 | 4.53 |
2020-08-31 | 5.16 | 4.27 | 4.37 | 4.96 | 1926600.0 | 4.96 |
2020-08-28 | 4.47 | 3.96 | 4.05 | 4.19 | 1001400.0 | 4.19 |
2020-08-27 | 4.03 | 3.72 | 3.99 | 3.95 | 412500.0 | 3.95 |
2020-08-26 | 4.08 | 3.94 | 4.04 | 3.97 | 100300.0 | 3.97 |
2020-08-25 | 4.12 | 3.89 | 4.09 | 4.02 | 98900.0 | 4.02 |
2020-08-24 | 4.15 | 3.94 | 4.0 | 4.06 | 296600.0 | 4.06 |
2020-08-21 | 4.19 | 3.87 | 4.11 | 3.98 | 316400.0 | 3.98 |
2020-08-20 | 4.14 | 3.91 | 3.96 | 4.1 | 270400.0 | 4.1 |
2020-08-19 | 4.08 | 3.95 | 3.98 | 3.96 | 157500.0 | 3.96 |
2020-08-18 | 4.07 | 3.91 | 4.06 | 3.95 | 189700.0 | 3.95 |
2020-08-17 | 4.11 | 3.95 | 4.08 | 4.04 | 115900.0 | 4.04 |
2020-08-14 | 4.1 | 3.92 | 3.97 | 4.04 | 144600.0 | 4.04 |
2020-08-13 | 4.12 | 3.94 | 4.02 | 3.98 | 187500.0 | 3.98 |
2020-08-12 | 4.09 | 3.97 | 4.02 | 4.04 | 152600.0 | 4.04 |
2020-08-11 | 4.16 | 3.91 | 4.02 | 3.96 | 198000.0 | 3.96 |
2020-08-10 | 4.26 | 3.97 | 4.23 | 4.05 | 225000.0 | 4.05 |
2020-08-07 | 4.34 | 4.03 | 4.03 | 4.19 | 452300.0 | 4.19 |
2020-08-06 | 4.35 | 3.84 | 3.88 | 3.99 | 656300.0 | 3.99 |
2020-08-05 | 3.82 | 3.53 | 3.56 | 3.75 | 334000.0 | 3.75 |
2020-08-04 | 3.66 | 3.42 | 3.49 | 3.58 | 166900.0 | 3.58 |
2020-08-03 | 3.63 | 3.29 | 3.36 | 3.51 | 192700.0 | 3.51 |
2020-07-31 | 3.41 | 3.2 | 3.38 | 3.29 | 303900.0 | 3.29 |
2020-07-30 | 3.4 | 3.26 | 3.36 | 3.36 | 313900.0 | 3.36 |
2020-07-29 | 3.71 | 3.32 | 3.59 | 3.34 | 395100.0 | 3.34 |
2020-07-28 | 3.81 | 3.49 | 3.76 | 3.5 | 383200.0 | 3.5 |
2020-07-27 | 3.94 | 3.78 | 3.84 | 3.79 | 146700.0 | 3.79 |
2020-07-24 | 4.03 | 3.86 | 4.01 | 3.88 | 115300.0 | 3.88 |
2020-07-23 | 4.1 | 3.97 | 4.05 | 4.03 | 157300.0 | 4.03 |
2020-07-22 | 4.12 | 3.93 | 4.08 | 4.05 | 168600.0 | 4.05 |
2020-07-21 | 4.13 | 4.01 | 4.08 | 4.08 | 115900.0 | 4.08 |
2020-07-20 | 4.26 | 4.0 | 4.2 | 4.02 | 195800.0 | 4.02 |
2020-07-17 | 4.28 | 4.07 | 4.17 | 4.16 | 335200.0 | 4.16 |
2020-07-16 | 4.18 | 4.01 | 4.15 | 4.17 | 260100.0 | 4.17 |
2020-07-15 | 4.3 | 4.05 | 4.1 | 4.19 | 274800.0 | 4.19 |
2020-07-14 | 4.12 | 3.82 | 3.93 | 4.11 | 204900.0 | 4.11 |
2020-07-13 | 4.14 | 3.85 | 3.95 | 3.85 | 237200.0 | 3.85 |
2020-07-10 | 4.07 | 3.87 | 3.98 | 3.89 | 189200.0 | 3.89 |
2020-07-09 | 4.27 | 3.86 | 4.18 | 3.98 | 214300.0 | 3.98 |
2020-07-08 | 4.1 | 3.78 | 3.8 | 4.09 | 212400.0 | 4.09 |
2020-07-07 | 4.1 | 3.86 | 4.08 | 3.87 | 235900.0 | 3.87 |
2020-07-06 | 4.29 | 3.96 | 4.27 | 4.04 | 280000.0 | 4.04 |
2020-07-02 | 4.59 | 4.11 | 4.59 | 4.17 | 381800.0 | 4.17 |
2020-07-01 | 4.64 | 4.22 | 4.61 | 4.52 | 427700.0 | 4.52 |
2020-06-30 | 4.63 | 4.22 | 4.28 | 4.49 | 503700.0 | 4.49 |
2020-06-29 | 4.3 | 3.87 | 4.16 | 4.26 | 621900.0 | 4.26 |
2020-06-26 | 5.43 | 4.05 | 4.27 | 4.13 | 4074700.0 | 4.13 |
2020-06-25 | 4.41 | 4.18 | 4.28 | 4.23 | 254500.0 | 4.23 |
2020-06-24 | 4.46 | 4.14 | 4.43 | 4.28 | 167200.0 | 4.28 |
2020-06-23 | 4.55 | 4.28 | 4.32 | 4.46 | 252100.0 | 4.46 |
2020-06-22 | 4.51 | 4.14 | 4.29 | 4.26 | 265500.0 | 4.26 |
2020-06-19 | 4.53 | 4.26 | 4.32 | 4.35 | 267500.0 | 4.35 |
2020-06-18 | 4.5 | 4.13 | 4.36 | 4.27 | 330800.0 | 4.27 |
2020-06-17 | 4.49 | 4.32 | 4.46 | 4.36 | 200800.0 | 4.36 |
2020-06-16 | 4.74 | 4.27 | 4.63 | 4.45 | 200800.0 | 4.45 |
2020-06-15 | 4.62 | 4.22 | 4.35 | 4.48 | 200500.0 | 4.48 |
2020-06-12 | 4.85 | 4.29 | 4.65 | 4.34 | 283100.0 | 4.34 |
2020-06-11 | 5.14 | 4.33 | 5.14 | 4.44 | 357400.0 | 4.44 |
2020-06-10 | 5.33 | 4.81 | 4.84 | 5.22 | 361300.0 | 5.22 |
2020-06-09 | 5.0 | 4.75 | 4.8 | 4.85 | 734400.0 | 4.85 |
2020-06-08 | 5.07 | 4.75 | 4.84 | 4.98 | 389800.0 | 4.98 |
2020-06-05 | 5.01 | 4.68 | 4.91 | 4.7 | 491800.0 | 4.7 |
2020-06-04 | 5.05 | 4.74 | 4.84 | 4.77 | 456600.0 | 4.77 |
2020-06-03 | 5.14 | 4.8 | 4.88 | 4.93 | 475300.0 | 4.93 |
2020-06-02 | 5.07 | 4.69 | 4.78 | 4.81 | 956800.0 | 4.81 |
2020-06-01 | 4.92 | 4.22 | 4.27 | 4.74 | 727200.0 | 4.74 |
2020-05-29 | 4.53 | 4.21 | 4.4 | 4.29 | 406400.0 | 4.29 |
2020-05-28 | 4.67 | 4.31 | 4.6 | 4.4 | 2560700.0 | 4.4 |
2020-05-27 | 4.96 | 4.49 | 4.92 | 4.55 | 344300.0 | 4.55 |
2020-05-26 | 5.24 | 4.76 | 4.99 | 4.77 | 448100.0 | 4.77 |
2020-05-22 | 5.21 | 4.55 | 4.58 | 5.12 | 611400.0 | 5.12 |
2020-05-21 | 4.71 | 4.2 | 4.48 | 4.53 | 417600.0 | 4.53 |
2020-05-20 | 5.14 | 4.27 | 5.0 | 4.4 | 1139300.0 | 4.4 |
2020-05-19 | 5.05 | 4.55 | 4.97 | 4.55 | 135500.0 | 4.55 |
2020-05-18 | 5.26 | 4.99 | 5.0 | 5.01 | 215300.0 | 5.01 |
2020-05-15 | 5.1 | 4.6 | 4.68 | 4.82 | 218200.0 | 4.82 |
2020-05-14 | 4.85 | 4.6 | 4.71 | 4.69 | 177200.0 | 4.69 |
2020-05-13 | 5.26 | 4.61 | 5.26 | 4.86 | 592200.0 | 4.86 |
2020-05-12 | 5.39 | 4.86 | 4.94 | 5.3 | 257100.0 | 5.3 |
2020-05-11 | 4.97 | 4.61 | 4.91 | 4.9 | 665600.0 | 4.9 |
2020-05-08 | 5.15 | 4.38 | 4.5 | 5.04 | 288900.0 | 5.04 |
2020-05-07 | 4.9 | 4.51 | 4.9 | 4.53 | 127400.0 | 4.53 |
2020-05-06 | 4.91 | 4.7 | 4.74 | 4.79 | 93500.0 | 4.79 |
2020-05-05 | 5.29 | 4.7 | 5.23 | 4.78 | 142900.0 | 4.78 |
2020-05-04 | 5.27 | 4.62 | 4.83 | 5.24 | 182200.0 | 5.24 |
2020-05-01 | 4.99 | 4.5 | 4.85 | 4.85 | 157800.0 | 4.85 |
2020-04-30 | 5.36 | 4.87 | 5.16 | 5.02 | 188800.0 | 5.02 |
2020-04-29 | 5.34 | 4.64 | 4.89 | 5.15 | 295300.0 | 5.15 |
2020-04-28 | 4.74 | 4.24 | 4.27 | 4.68 | 170900.0 | 4.68 |
2020-04-27 | 4.27 | 3.94 | 4.0 | 4.15 | 270400.0 | 4.15 |
2020-04-24 | 4.02 | 3.55 | 3.66 | 3.99 | 173500.0 | 3.99 |
2020-04-23 | 3.93 | 3.58 | 3.75 | 3.63 | 228700.0 | 3.63 |
2020-04-22 | 3.93 | 3.68 | 3.9 | 3.71 | 167800.0 | 3.71 |
2020-04-21 | 4.04 | 3.75 | 3.94 | 3.79 | 186200.0 | 3.79 |
2020-04-20 | 4.27 | 4.01 | 4.27 | 4.05 | 149100.0 | 4.05 |
2020-04-17 | 4.51 | 4.2 | 4.51 | 4.3 | 148000.0 | 4.3 |
2020-04-16 | 4.67 | 4.24 | 4.27 | 4.38 | 208100.0 | 4.38 |
2020-04-15 | 4.42 | 3.71 | 3.96 | 4.24 | 265400.0 | 4.24 |
2020-04-14 | 4.39 | 3.95 | 4.34 | 4.05 | 158600.0 | 4.05 |
2020-04-13 | 4.26 | 3.95 | 4.19 | 4.23 | 158300.0 | 4.23 |
2020-04-09 | 4.29 | 3.85 | 4.17 | 4.14 | 296500.0 | 4.14 |
2020-04-08 | 4.33 | 3.9 | 4.09 | 3.98 | 392400.0 | 3.98 |
2020-04-07 | 4.31 | 3.95 | 4.29 | 3.98 | 292500.0 | 3.98 |
2020-04-06 | 4.12 | 3.6 | 3.62 | 4.07 | 296700.0 | 4.07 |
2020-04-03 | 3.85 | 3.43 | 3.8 | 3.45 | 161700.0 | 3.45 |
2020-04-02 | 3.85 | 3.5 | 3.54 | 3.84 | 232500.0 | 3.84 |
2020-04-01 | 3.98 | 3.35 | 3.98 | 3.5 | 178800.0 | 3.5 |
2020-03-31 | 4.05 | 3.66 | 3.96 | 4.0 | 350300.0 | 4.0 |
2020-03-30 | 4.13 | 3.82 | 4.13 | 3.91 | 144100.0 | 3.91 |
2020-03-27 | 4.43 | 4.05 | 4.33 | 4.08 | 242400.0 | 4.08 |
2020-03-26 | 4.63 | 3.75 | 3.75 | 4.5 | 307300.0 | 4.5 |
2020-03-25 | 4.44 | 3.65 | 4.2 | 3.73 | 289300.0 | 3.73 |
2020-03-24 | 4.37 | 3.5 | 3.51 | 4.18 | 275400.0 | 4.18 |
2020-03-23 | 4.06 | 3.11 | 3.76 | 3.26 | 259300.0 | 3.26 |
2020-03-20 | 5.13 | 3.46 | 4.98 | 3.65 | 314200.0 | 3.65 |
2020-03-19 | 5.54 | 3.3 | 3.33 | 4.51 | 450900.0 | 4.51 |
2020-03-18 | 4.26 | 3.25 | 4.26 | 3.39 | 242400.0 | 3.39 |
2020-03-17 | 5.9 | 3.76 | 5.89 | 4.34 | 642000.0 | 4.34 |
2020-03-16 | 6.49 | 5.85 | 6.49 | 6.01 | 162300.0 | 6.01 |
2020-03-13 | 7.83 | 6.65 | 7.39 | 6.89 | 226500.0 | 6.89 |
2020-03-12 | 7.72 | 6.68 | 7.72 | 7.18 | 250900.0 | 7.18 |
2020-03-11 | 9.35 | 7.77 | 9.25 | 8.09 | 298700.0 | 8.09 |
2020-03-10 | 9.49 | 8.71 | 9.49 | 9.39 | 124600.0 | 9.39 |
2020-03-09 | 9.83 | 8.85 | 9.67 | 9.18 | 160700.0 | 9.18 |
2020-03-06 | 10.31 | 9.77 | 9.95 | 10.14 | 175000.0 | 10.14 |
2020-03-05 | 10.64 | 9.79 | 10.45 | 10.04 | 360000.0 | 10.04 |
2020-03-04 | 10.79 | 10.08 | 10.78 | 10.57 | 77200.0 | 10.57 |
2020-03-03 | 11.24 | 10.38 | 11.1 | 10.78 | 167800.0 | 10.78 |
2020-03-02 | 11.11 | 10.64 | 10.75 | 11.01 | 236000.0 | 11.01 |
2020-02-28 | 11.93 | 9.14 | 9.44 | 10.87 | 637200.0 | 10.87 |
2020-02-27 | 10.1 | 9.49 | 10.0 | 9.66 | 165400.0 | 9.66 |
2020-02-26 | 10.79 | 9.91 | 10.48 | 10.09 | 119700.0 | 10.09 |
2020-02-25 | 10.49 | 10.04 | 10.24 | 10.38 | 235600.0 | 10.38 |
2020-02-24 | 10.31 | 9.76 | 9.86 | 10.25 | 95300.0 | 10.25 |
2020-02-21 | 10.4 | 9.43 | 9.47 | 10.26 | 298400.0 | 10.26 |
2020-02-20 | 9.45 | 9.31 | 9.38 | 9.44 | 87300.0 | 9.44 |
2020-02-19 | 9.5 | 9.39 | 9.49 | 9.4 | 120800.0 | 9.4 |
2020-02-18 | 9.51 | 9.2 | 9.38 | 9.45 | 61400.0 | 9.45 |