名前 | Kura Oncology Inc. Common Stock |
ティッカー | KURA |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.96 | 33.46 | 34.5 | 34.0 | 524200.0 | 34.0 |
2021-02-12 | 35.34 | 34.37 | 34.63 | 34.48 | 490200.0 | 34.48 |
2021-02-11 | 35.95 | 34.31 | 34.97 | 34.94 | 434000.0 | 34.94 |
2021-02-10 | 35.79 | 34.16 | 35.13 | 34.48 | 537000.0 | 34.48 |
2021-02-09 | 35.31 | 34.0 | 34.32 | 35.01 | 496700.0 | 35.01 |
2021-02-08 | 35.28 | 33.47 | 33.79 | 34.4 | 511800.0 | 34.4 |
2021-02-05 | 34.81 | 32.53 | 32.65 | 33.45 | 718700.0 | 33.45 |
2021-02-04 | 33.08 | 30.21 | 30.66 | 32.3 | 661300.0 | 32.3 |
2021-02-03 | 33.13 | 31.28 | 32.23 | 31.3 | 476400.0 | 31.3 |
2021-02-02 | 32.56 | 31.33 | 31.8 | 32.27 | 657900.0 | 32.27 |
2021-02-01 | 31.88 | 29.95 | 30.62 | 31.4 | 611700.0 | 31.4 |
2021-01-29 | 32.29 | 29.24 | 31.5 | 29.95 | 665600.0 | 29.95 |
2021-01-28 | 32.12 | 29.33 | 30.27 | 31.36 | 772100.0 | 31.36 |
2021-01-27 | 32.6 | 29.51 | 31.85 | 29.73 | 1047400.0 | 29.73 |
2021-01-26 | 34.91 | 32.57 | 34.53 | 32.8 | 475400.0 | 32.8 |
2021-01-25 | 34.69 | 33.5 | 34.03 | 34.53 | 320400.0 | 34.53 |
2021-01-22 | 34.75 | 33.6 | 33.71 | 34.38 | 341400.0 | 34.38 |
2021-01-21 | 35.3 | 33.78 | 35.26 | 34.26 | 639800.0 | 34.26 |
2021-01-20 | 36.27 | 34.29 | 36.17 | 35.06 | 737500.0 | 35.06 |
2021-01-19 | 35.94 | 34.25 | 34.69 | 35.77 | 650400.0 | 35.77 |
2021-01-15 | 34.61 | 33.25 | 34.35 | 34.09 | 706100.0 | 34.09 |
2021-01-14 | 35.78 | 34.1 | 34.1 | 34.65 | 448200.0 | 34.65 |
2021-01-13 | 36.35 | 33.77 | 35.95 | 33.88 | 732100.0 | 33.88 |
2021-01-12 | 38.57 | 35.58 | 37.25 | 36.06 | 566300.0 | 36.06 |
2021-01-11 | 39.0 | 36.8 | 38.69 | 37.31 | 480400.0 | 37.31 |
2021-01-08 | 39.98 | 37.54 | 38.91 | 39.14 | 502600.0 | 39.14 |
2021-01-07 | 40.01 | 37.39 | 37.54 | 38.81 | 903600.0 | 38.81 |
2021-01-06 | 37.68 | 33.65 | 34.24 | 37.4 | 1032300.0 | 37.4 |
2021-01-05 | 34.76 | 33.85 | 34.09 | 33.98 | 730900.0 | 33.98 |
2021-01-04 | 34.5 | 32.66 | 33.33 | 34.01 | 651700.0 | 34.01 |
2020-12-31 | 33.8 | 32.17 | 33.8 | 32.66 | 600900.0 | 32.66 |
2020-12-30 | 34.9 | 33.35 | 33.98 | 33.99 | 571700.0 | 33.99 |
2020-12-29 | 34.5 | 32.95 | 34.31 | 33.7 | 882000.0 | 33.7 |
2020-12-28 | 36.62 | 33.91 | 36.29 | 34.03 | 465400.0 | 34.03 |
2020-12-24 | 37.09 | 35.84 | 36.37 | 35.98 | 240900.0 | 35.98 |
2020-12-23 | 38.03 | 35.92 | 37.65 | 36.06 | 611400.0 | 36.06 |
2020-12-22 | 38.66 | 36.45 | 37.0 | 37.56 | 814400.0 | 37.56 |
2020-12-21 | 37.35 | 35.16 | 36.42 | 36.8 | 1360200.0 | 36.8 |
2020-12-18 | 38.5 | 36.88 | 37.79 | 37.13 | 2321100.0 | 37.13 |
2020-12-17 | 38.89 | 36.76 | 38.39 | 37.41 | 1247900.0 | 37.41 |
2020-12-16 | 40.41 | 38.33 | 40.18 | 38.65 | 912000.0 | 38.65 |
2020-12-15 | 41.67 | 39.86 | 40.85 | 40.18 | 709300.0 | 40.18 |
2020-12-14 | 42.72 | 40.92 | 42.06 | 41.34 | 843900.0 | 41.34 |
2020-12-11 | 42.65 | 40.7 | 40.89 | 41.62 | 2099700.0 | 41.62 |
2020-12-10 | 41.3 | 38.4 | 39.0 | 40.67 | 1757500.0 | 40.67 |
2020-12-09 | 43.0 | 38.01 | 40.44 | 38.37 | 3660100.0 | 38.37 |
2020-12-08 | 39.75 | 36.0 | 36.0 | 38.86 | 1134800.0 | 38.86 |
2020-12-07 | 42.82 | 35.58 | 42.78 | 35.93 | 2063900.0 | 35.93 |
2020-12-04 | 36.99 | 33.59 | 33.94 | 36.8 | 1014500.0 | 36.8 |
2020-12-03 | 34.83 | 33.56 | 34.6 | 34.05 | 883700.0 | 34.05 |
2020-12-02 | 34.37 | 33.09 | 34.05 | 33.69 | 687800.0 | 33.69 |
2020-12-01 | 36.66 | 34.01 | 36.39 | 34.1 | 613600.0 | 34.1 |
2020-11-30 | 37.24 | 35.55 | 36.49 | 36.3 | 811800.0 | 36.3 |
2020-11-27 | 36.9 | 35.67 | 35.79 | 36.38 | 396800.0 | 36.38 |
2020-11-25 | 36.81 | 35.41 | 36.81 | 35.57 | 387700.0 | 35.57 |
2020-11-24 | 37.71 | 36.08 | 37.3 | 36.35 | 413500.0 | 36.35 |
2020-11-23 | 37.73 | 35.78 | 36.76 | 37.17 | 545300.0 | 37.17 |
2020-11-20 | 37.21 | 36.26 | 36.43 | 36.62 | 486200.0 | 36.62 |
2020-11-19 | 38.2 | 36.16 | 37.11 | 36.72 | 1190400.0 | 36.72 |
2020-11-18 | 40.26 | 37.04 | 39.75 | 37.11 | 1173000.0 | 37.11 |
2020-11-17 | 40.03 | 38.63 | 39.91 | 39.61 | 423300.0 | 39.61 |
2020-11-16 | 40.5 | 39.51 | 40.5 | 40.07 | 463200.0 | 40.07 |
2020-11-13 | 40.62 | 39.48 | 40.11 | 39.96 | 397800.0 | 39.96 |
2020-11-12 | 40.49 | 39.01 | 39.15 | 39.72 | 653700.0 | 39.72 |
2020-11-11 | 40.08 | 38.57 | 39.63 | 39.38 | 819400.0 | 39.38 |
2020-11-10 | 40.0 | 37.35 | 38.05 | 39.32 | 723000.0 | 39.32 |
2020-11-09 | 39.42 | 36.83 | 38.29 | 37.77 | 1077200.0 | 37.77 |
2020-11-06 | 36.59 | 34.34 | 34.49 | 35.76 | 592500.0 | 35.76 |
2020-11-05 | 37.5 | 33.06 | 33.2 | 34.92 | 1567100.0 | 34.92 |
2020-11-04 | 33.9 | 29.1 | 29.61 | 32.76 | 2410800.0 | 32.76 |
2020-11-03 | 33.58 | 31.62 | 31.72 | 33.36 | 688300.0 | 33.36 |
2020-11-02 | 31.91 | 30.69 | 31.39 | 31.38 | 497900.0 | 31.38 |
2020-10-30 | 31.91 | 30.54 | 31.76 | 31.25 | 378900.0 | 31.25 |
2020-10-29 | 32.21 | 30.79 | 31.3 | 31.95 | 346300.0 | 31.95 |
2020-10-28 | 31.85 | 30.57 | 31.7 | 31.3 | 447300.0 | 31.3 |
2020-10-27 | 32.5 | 29.03 | 30.25 | 32.28 | 630400.0 | 32.28 |
2020-10-26 | 30.65 | 29.49 | 29.61 | 30.28 | 326200.0 | 30.28 |
2020-10-23 | 30.23 | 28.76 | 28.91 | 29.92 | 593600.0 | 29.92 |
2020-10-22 | 30.76 | 28.91 | 30.46 | 29.0 | 803900.0 | 29.0 |
2020-10-21 | 32.52 | 30.43 | 31.73 | 30.52 | 684100.0 | 30.52 |
2020-10-20 | 34.17 | 31.64 | 33.51 | 31.88 | 797900.0 | 31.88 |
2020-10-19 | 35.02 | 32.99 | 34.55 | 33.2 | 430500.0 | 33.2 |
2020-10-16 | 35.25 | 33.81 | 33.85 | 34.11 | 582500.0 | 34.11 |
2020-10-15 | 34.99 | 32.72 | 32.86 | 34.23 | 358800.0 | 34.23 |
2020-10-14 | 35.18 | 33.3 | 34.61 | 33.43 | 321400.0 | 33.43 |
2020-10-13 | 34.99 | 32.7 | 32.7 | 34.36 | 619800.0 | 34.36 |
2020-10-12 | 34.33 | 32.52 | 34.33 | 33.05 | 437500.0 | 33.05 |
2020-10-09 | 33.84 | 32.31 | 33.35 | 32.97 | 429800.0 | 32.97 |
2020-10-08 | 34.25 | 32.62 | 34.0 | 33.02 | 898800.0 | 33.02 |
2020-10-07 | 34.0 | 31.46 | 31.46 | 33.56 | 1169200.0 | 33.56 |
2020-10-06 | 32.0 | 30.72 | 31.0 | 31.14 | 694300.0 | 31.14 |
2020-10-05 | 31.47 | 30.12 | 30.12 | 30.96 | 439700.0 | 30.96 |
2020-10-02 | 30.8 | 29.9 | 30.06 | 30.0 | 422400.0 | 30.0 |
2020-10-01 | 30.87 | 29.7 | 30.66 | 30.68 | 620500.0 | 30.68 |
2020-09-30 | 31.32 | 30.34 | 30.94 | 30.64 | 764200.0 | 30.64 |
2020-09-29 | 30.71 | 29.68 | 30.01 | 30.55 | 390900.0 | 30.55 |
2020-09-28 | 30.49 | 29.62 | 30.18 | 30.07 | 490600.0 | 30.07 |
2020-09-25 | 30.02 | 28.87 | 28.87 | 29.98 | 725900.0 | 29.98 |
2020-09-24 | 29.06 | 27.52 | 28.01 | 28.8 | 641900.0 | 28.8 |
2020-09-23 | 29.66 | 28.3 | 29.06 | 28.36 | 664000.0 | 28.36 |
2020-09-22 | 29.44 | 28.51 | 29.24 | 29.16 | 646400.0 | 29.16 |
2020-09-21 | 29.72 | 28.18 | 29.54 | 29.03 | 629400.0 | 29.03 |
2020-09-18 | 30.19 | 29.09 | 29.92 | 30.05 | 1103400.0 | 30.05 |
2020-09-17 | 29.59 | 28.32 | 28.85 | 29.53 | 298700.0 | 29.53 |
2020-09-16 | 29.25 | 28.2 | 28.67 | 29.03 | 632500.0 | 29.03 |
2020-09-15 | 29.67 | 28.02 | 29.43 | 28.33 | 626600.0 | 28.33 |
2020-09-14 | 29.99 | 27.53 | 27.79 | 29.14 | 1795200.0 | 29.14 |
2020-09-11 | 28.0 | 26.87 | 26.98 | 27.38 | 836000.0 | 27.38 |
2020-09-10 | 28.0 | 26.42 | 26.88 | 26.87 | 1009500.0 | 26.87 |
2020-09-09 | 27.51 | 26.06 | 26.08 | 26.84 | 1713500.0 | 26.84 |
2020-09-08 | 26.2 | 23.45 | 23.61 | 25.59 | 1214600.0 | 25.59 |
2020-09-04 | 24.46 | 22.67 | 24.12 | 24.12 | 616600.0 | 24.12 |
2020-09-03 | 24.91 | 23.83 | 24.22 | 23.9 | 479000.0 | 23.9 |
2020-09-02 | 24.32 | 23.61 | 24.26 | 24.11 | 436300.0 | 24.11 |
2020-09-01 | 25.0 | 24.08 | 24.99 | 24.3 | 509000.0 | 24.3 |
2020-08-31 | 25.12 | 23.92 | 24.25 | 24.89 | 740300.0 | 24.89 |
2020-08-28 | 24.3 | 23.64 | 23.99 | 24.12 | 612300.0 | 24.12 |
2020-08-27 | 24.04 | 23.05 | 23.63 | 23.87 | 537900.0 | 23.87 |
2020-08-26 | 23.88 | 23.17 | 23.57 | 23.69 | 855700.0 | 23.69 |
2020-08-25 | 23.7 | 21.74 | 22.0 | 23.47 | 1520200.0 | 23.47 |
2020-08-24 | 22.15 | 20.69 | 21.44 | 21.98 | 468800.0 | 21.98 |
2020-08-21 | 21.67 | 21.08 | 21.61 | 21.32 | 364400.0 | 21.32 |
2020-08-20 | 21.81 | 21.18 | 21.55 | 21.62 | 398000.0 | 21.62 |
2020-08-19 | 22.26 | 21.68 | 21.92 | 21.74 | 454800.0 | 21.74 |
2020-08-18 | 22.0 | 21.36 | 21.91 | 21.94 | 675300.0 | 21.94 |
2020-08-17 | 22.05 | 20.85 | 21.17 | 21.96 | 777100.0 | 21.96 |
2020-08-14 | 21.3 | 20.58 | 21.29 | 20.99 | 579500.0 | 20.99 |
2020-08-13 | 21.48 | 20.91 | 21.18 | 21.17 | 404700.0 | 21.17 |
2020-08-12 | 21.33 | 20.45 | 20.69 | 21.19 | 427700.0 | 21.19 |
2020-08-11 | 21.75 | 20.54 | 21.5 | 20.64 | 550600.0 | 20.64 |
2020-08-10 | 21.56 | 20.31 | 20.45 | 21.29 | 808700.0 | 21.29 |
2020-08-07 | 21.1 | 17.86 | 18.0 | 20.41 | 1751200.0 | 20.41 |
2020-08-06 | 18.01 | 17.09 | 17.62 | 17.94 | 319800.0 | 17.94 |
2020-08-05 | 17.66 | 17.27 | 17.49 | 17.64 | 614200.0 | 17.64 |
2020-08-04 | 17.42 | 16.72 | 16.86 | 17.16 | 408900.0 | 17.16 |
2020-08-03 | 17.02 | 16.39 | 16.56 | 16.93 | 405000.0 | 16.93 |
2020-07-31 | 16.62 | 15.88 | 16.5 | 16.44 | 416300.0 | 16.44 |
2020-07-30 | 17.02 | 16.01 | 16.13 | 16.74 | 325300.0 | 16.74 |
2020-07-29 | 17.74 | 16.22 | 17.58 | 16.3 | 526100.0 | 16.3 |
2020-07-28 | 17.82 | 17.38 | 17.73 | 17.4 | 368600.0 | 17.4 |
2020-07-27 | 17.96 | 16.96 | 16.96 | 17.87 | 375000.0 | 17.87 |
2020-07-24 | 17.27 | 16.61 | 17.07 | 17.1 | 287400.0 | 17.1 |
2020-07-23 | 17.52 | 16.88 | 17.08 | 17.34 | 364800.0 | 17.34 |
2020-07-22 | 17.08 | 16.61 | 17.0 | 16.73 | 305000.0 | 16.73 |
2020-07-21 | 17.72 | 16.98 | 17.69 | 17.08 | 184000.0 | 17.08 |
2020-07-20 | 17.69 | 17.18 | 17.5 | 17.47 | 267900.0 | 17.47 |
2020-07-17 | 18.19 | 17.34 | 17.87 | 17.47 | 426000.0 | 17.47 |
2020-07-16 | 17.99 | 17.41 | 17.82 | 17.91 | 442400.0 | 17.91 |
2020-07-15 | 18.44 | 17.89 | 18.0 | 18.09 | 330200.0 | 18.09 |
2020-07-14 | 17.94 | 17.1 | 17.56 | 17.92 | 391100.0 | 17.92 |
2020-07-13 | 18.42 | 17.55 | 18.13 | 17.55 | 326900.0 | 17.55 |
2020-07-10 | 18.27 | 17.64 | 17.91 | 17.87 | 194300.0 | 17.87 |
2020-07-09 | 18.45 | 17.65 | 18.19 | 17.88 | 258700.0 | 17.88 |
2020-07-08 | 18.24 | 17.6 | 17.82 | 18.19 | 268200.0 | 18.19 |
2020-07-07 | 18.11 | 17.03 | 17.05 | 17.88 | 383400.0 | 17.88 |
2020-07-06 | 16.97 | 16.5 | 16.74 | 16.72 | 300600.0 | 16.72 |
2020-07-02 | 17.07 | 16.13 | 17.04 | 16.49 | 253800.0 | 16.49 |
2020-07-01 | 17.08 | 16.14 | 16.14 | 16.85 | 388100.0 | 16.85 |
2020-06-30 | 16.68 | 16.09 | 16.46 | 16.3 | 489000.0 | 16.3 |
2020-06-29 | 17.54 | 16.35 | 17.1 | 16.59 | 467600.0 | 16.59 |
2020-06-26 | 18.25 | 16.73 | 18.06 | 16.92 | 3114100.0 | 16.92 |
2020-06-25 | 18.93 | 17.67 | 17.98 | 18.26 | 647700.0 | 18.26 |
2020-06-24 | 18.82 | 17.72 | 18.58 | 17.97 | 606000.0 | 17.97 |
2020-06-23 | 19.17 | 18.44 | 18.51 | 18.81 | 625400.0 | 18.81 |
2020-06-22 | 18.62 | 17.73 | 18.62 | 18.25 | 612000.0 | 18.25 |
2020-06-19 | 19.03 | 18.06 | 18.24 | 18.67 | 1811400.0 | 18.67 |
2020-06-18 | 18.25 | 17.05 | 17.13 | 18.03 | 1322400.0 | 18.03 |
2020-06-17 | 17.77 | 16.91 | 17.5 | 17.34 | 356100.0 | 17.34 |
2020-06-16 | 17.45 | 16.66 | 17.36 | 17.42 | 342300.0 | 17.42 |
2020-06-15 | 17.03 | 15.49 | 16.03 | 16.9 | 460000.0 | 16.9 |
2020-06-12 | 16.37 | 15.33 | 16.02 | 16.3 | 383500.0 | 16.3 |
2020-06-11 | 16.7 | 15.43 | 16.37 | 15.45 | 491700.0 | 15.45 |
2020-06-10 | 17.36 | 16.78 | 17.1 | 17.01 | 323500.0 | 17.01 |
2020-06-09 | 17.26 | 16.92 | 17.0 | 17.03 | 355500.0 | 17.03 |
2020-06-08 | 17.41 | 16.97 | 17.05 | 17.14 | 283600.0 | 17.14 |
2020-06-05 | 17.29 | 16.49 | 16.99 | 16.87 | 535400.0 | 16.87 |
2020-06-04 | 16.97 | 16.12 | 16.38 | 16.24 | 337500.0 | 16.24 |
2020-06-03 | 17.53 | 16.36 | 17.4 | 16.39 | 472400.0 | 16.39 |
2020-06-02 | 17.46 | 16.49 | 16.68 | 17.26 | 675600.0 | 17.26 |
2020-06-01 | 17.63 | 16.47 | 17.46 | 16.72 | 867300.0 | 16.72 |
2020-05-29 | 17.59 | 16.66 | 16.71 | 17.09 | 512200.0 | 17.09 |
2020-05-28 | 18.0 | 16.49 | 17.92 | 16.65 | 633500.0 | 16.65 |
2020-05-27 | 17.83 | 16.39 | 16.55 | 17.77 | 892500.0 | 17.77 |
2020-05-26 | 17.48 | 16.31 | 17.25 | 16.36 | 493700.0 | 16.36 |
2020-05-22 | 17.3 | 16.32 | 16.32 | 16.84 | 694500.0 | 16.84 |
2020-05-21 | 16.5 | 15.86 | 16.31 | 16.35 | 297300.0 | 16.35 |
2020-05-20 | 16.57 | 15.68 | 16.0 | 16.31 | 543200.0 | 16.31 |
2020-05-19 | 16.6 | 15.75 | 16.25 | 15.91 | 876700.0 | 15.91 |
2020-05-18 | 16.25 | 15.6 | 15.85 | 16.15 | 703900.0 | 16.15 |
2020-05-15 | 15.5 | 14.21 | 14.43 | 15.3 | 716700.0 | 15.3 |
2020-05-14 | 14.94 | 13.86 | 14.28 | 14.38 | 378400.0 | 14.38 |
2020-05-13 | 15.66 | 14.07 | 15.1 | 14.48 | 624700.0 | 14.48 |
2020-05-12 | 16.22 | 15.16 | 15.72 | 15.2 | 1020400.0 | 15.2 |
2020-05-11 | 15.72 | 14.73 | 14.84 | 15.52 | 714500.0 | 15.52 |
2020-05-08 | 15.15 | 14.59 | 14.63 | 14.85 | 934300.0 | 14.85 |
2020-05-07 | 14.85 | 13.97 | 14.07 | 14.62 | 760300.0 | 14.62 |
2020-05-06 | 14.89 | 13.66 | 14.41 | 14.07 | 3125800.0 | 14.07 |
2020-05-05 | 15.67 | 13.83 | 15.07 | 14.61 | 947500.0 | 14.61 |
2020-05-04 | 15.05 | 13.61 | 13.74 | 14.7 | 409400.0 | 14.7 |
2020-05-01 | 14.26 | 13.72 | 14.12 | 13.88 | 339500.0 | 13.88 |
2020-04-30 | 15.39 | 14.15 | 15.14 | 14.55 | 830700.0 | 14.55 |
2020-04-29 | 15.98 | 13.86 | 14.64 | 15.59 | 1875700.0 | 15.59 |
2020-04-28 | 16.24 | 10.63 | 10.69 | 15.52 | 8916800.0 | 15.52 |
2020-04-27 | 10.86 | 10.34 | 10.79 | 10.42 | 202900.0 | 10.42 |
2020-04-24 | 10.59 | 9.89 | 10.15 | 10.58 | 188600.0 | 10.58 |
2020-04-23 | 10.62 | 10.15 | 10.5 | 10.16 | 189200.0 | 10.16 |
2020-04-22 | 10.62 | 10.35 | 10.56 | 10.48 | 145300.0 | 10.48 |
2020-04-21 | 10.71 | 10.17 | 10.26 | 10.44 | 163500.0 | 10.44 |
2020-04-20 | 10.98 | 10.43 | 10.48 | 10.5 | 164600.0 | 10.5 |
2020-04-17 | 10.98 | 10.43 | 10.87 | 10.63 | 173700.0 | 10.63 |
2020-04-16 | 10.4 | 9.88 | 9.99 | 10.35 | 194300.0 | 10.35 |
2020-04-15 | 10.21 | 9.65 | 9.85 | 9.96 | 133400.0 | 9.96 |
2020-04-14 | 10.34 | 9.8 | 10.02 | 10.26 | 265500.0 | 10.26 |
2020-04-13 | 9.81 | 9.37 | 9.67 | 9.73 | 170900.0 | 9.73 |
2020-04-09 | 9.75 | 9.14 | 9.2 | 9.7 | 272700.0 | 9.7 |
2020-04-08 | 9.08 | 8.25 | 8.39 | 8.99 | 607900.0 | 8.99 |
2020-04-07 | 9.09 | 8.18 | 8.93 | 8.23 | 384500.0 | 8.23 |
2020-04-06 | 8.96 | 8.27 | 8.49 | 8.7 | 554300.0 | 8.7 |
2020-04-03 | 8.26 | 7.68 | 7.8 | 8.14 | 463100.0 | 8.14 |
2020-04-02 | 8.75 | 7.89 | 8.75 | 7.95 | 331000.0 | 7.95 |
2020-04-01 | 9.83 | 8.91 | 9.64 | 8.98 | 999000.0 | 8.98 |
2020-03-31 | 10.02 | 9.3 | 9.38 | 9.95 | 1210500.0 | 9.95 |
2020-03-30 | 9.68 | 8.78 | 9.53 | 9.38 | 349300.0 | 9.38 |
2020-03-27 | 9.81 | 8.8 | 9.05 | 9.54 | 420000.0 | 9.54 |
2020-03-26 | 9.57 | 8.8 | 8.87 | 9.27 | 285000.0 | 9.27 |
2020-03-25 | 9.39 | 8.5 | 9.0 | 8.87 | 633400.0 | 8.87 |
2020-03-24 | 8.86 | 8.1 | 8.27 | 8.79 | 276200.0 | 8.79 |
2020-03-23 | 8.19 | 7.55 | 7.81 | 7.88 | 354000.0 | 7.88 |
2020-03-20 | 8.26 | 7.52 | 7.72 | 7.7 | 420700.0 | 7.7 |
2020-03-19 | 8.24 | 6.35 | 6.35 | 7.58 | 428400.0 | 7.58 |
2020-03-18 | 7.7 | 6.36 | 7.25 | 6.45 | 397600.0 | 6.45 |
2020-03-17 | 7.99 | 7.27 | 7.64 | 7.54 | 436500.0 | 7.54 |
2020-03-16 | 8.72 | 7.46 | 8.15 | 7.47 | 412300.0 | 7.47 |
2020-03-13 | 9.02 | 7.62 | 8.85 | 8.96 | 371000.0 | 8.96 |
2020-03-12 | 9.23 | 8.33 | 9.2 | 8.41 | 570800.0 | 8.41 |
2020-03-11 | 10.6 | 9.57 | 10.37 | 9.65 | 279900.0 | 9.65 |
2020-03-10 | 10.63 | 9.97 | 10.57 | 10.59 | 291900.0 | 10.59 |
2020-03-09 | 11.0 | 9.99 | 10.6 | 10.31 | 448600.0 | 10.31 |
2020-03-06 | 11.76 | 10.87 | 11.52 | 11.0 | 525500.0 | 11.0 |
2020-03-05 | 12.36 | 11.7 | 12.07 | 11.73 | 236400.0 | 11.73 |
2020-03-04 | 13.08 | 11.98 | 12.61 | 12.26 | 330100.0 | 12.26 |
2020-03-03 | 13.45 | 12.34 | 12.92 | 12.41 | 578100.0 | 12.41 |
2020-03-02 | 12.65 | 11.85 | 12.14 | 12.56 | 328300.0 | 12.56 |
2020-02-28 | 12.17 | 11.56 | 11.7 | 12.07 | 359300.0 | 12.07 |
2020-02-27 | 12.32 | 11.41 | 11.8 | 12.12 | 330400.0 | 12.12 |
2020-02-26 | 12.3 | 11.52 | 11.66 | 12.01 | 498500.0 | 12.01 |
2020-02-25 | 12.67 | 12.06 | 12.55 | 12.46 | 420600.0 | 12.46 |
2020-02-24 | 12.55 | 12.16 | 12.26 | 12.55 | 311300.0 | 12.55 |
2020-02-21 | 12.6 | 12.19 | 12.4 | 12.6 | 163400.0 | 12.6 |
2020-02-20 | 12.42 | 11.87 | 12.17 | 12.37 | 171000.0 | 12.37 |
2020-02-19 | 12.19 | 11.87 | 11.94 | 12.17 | 106900.0 | 12.17 |
2020-02-18 | 12.38 | 11.78 | 12.16 | 11.93 | 194000.0 | 11.93 |