名前 | Leap Therapeutics Inc. Common Stock |
ティッカー | LPTX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.92 | 2.73 | 2.86 | 2.83 | 597100.0 | 2.83 |
2021-02-12 | 2.9 | 2.65 | 2.8 | 2.8 | 1131200.0 | 2.8 |
2021-02-11 | 3.07 | 2.72 | 3.02 | 2.75 | 1263200.0 | 2.75 |
2021-02-10 | 3.24 | 2.71 | 2.93 | 2.99 | 3679500.0 | 2.99 |
2021-02-09 | 2.72 | 2.6 | 2.7 | 2.65 | 770000.0 | 2.65 |
2021-02-08 | 2.77 | 2.61 | 2.69 | 2.67 | 898500.0 | 2.67 |
2021-02-05 | 2.75 | 2.44 | 2.51 | 2.63 | 1280200.0 | 2.63 |
2021-02-04 | 2.5 | 2.37 | 2.47 | 2.5 | 751100.0 | 2.5 |
2021-02-03 | 2.48 | 2.36 | 2.37 | 2.42 | 694700.0 | 2.42 |
2021-02-02 | 2.38 | 2.25 | 2.31 | 2.37 | 642400.0 | 2.37 |
2021-02-01 | 2.4 | 2.2 | 2.34 | 2.27 | 781500.0 | 2.27 |
2021-01-29 | 2.49 | 2.19 | 2.34 | 2.33 | 1422400.0 | 2.33 |
2021-01-28 | 2.38 | 2.22 | 2.28 | 2.31 | 506200.0 | 2.31 |
2021-01-27 | 2.51 | 2.26 | 2.51 | 2.27 | 854600.0 | 2.27 |
2021-01-26 | 2.67 | 2.54 | 2.63 | 2.57 | 767000.0 | 2.57 |
2021-01-25 | 2.63 | 2.49 | 2.52 | 2.6 | 733300.0 | 2.6 |
2021-01-22 | 2.67 | 2.36 | 2.39 | 2.48 | 1031100.0 | 2.48 |
2021-01-21 | 2.45 | 2.35 | 2.45 | 2.42 | 479100.0 | 2.42 |
2021-01-20 | 2.49 | 2.34 | 2.48 | 2.4 | 805100.0 | 2.4 |
2021-01-19 | 2.48 | 2.24 | 2.24 | 2.42 | 2587700.0 | 2.42 |
2021-01-15 | 2.24 | 2.14 | 2.21 | 2.21 | 433500.0 | 2.21 |
2021-01-14 | 2.29 | 2.16 | 2.2 | 2.22 | 470900.0 | 2.22 |
2021-01-13 | 2.25 | 2.16 | 2.25 | 2.18 | 283100.0 | 2.18 |
2021-01-12 | 2.24 | 2.15 | 2.2 | 2.21 | 400400.0 | 2.21 |
2021-01-11 | 2.25 | 2.18 | 2.24 | 2.19 | 471100.0 | 2.19 |
2021-01-08 | 2.29 | 2.2 | 2.27 | 2.25 | 378800.0 | 2.25 |
2021-01-07 | 2.31 | 2.21 | 2.24 | 2.25 | 438400.0 | 2.25 |
2021-01-06 | 2.33 | 2.17 | 2.23 | 2.23 | 1065800.0 | 2.23 |
2021-01-05 | 2.25 | 2.14 | 2.19 | 2.24 | 584300.0 | 2.24 |
2021-01-04 | 2.27 | 2.11 | 2.26 | 2.18 | 729700.0 | 2.18 |
2020-12-31 | 2.25 | 2.16 | 2.22 | 2.25 | 410400.0 | 2.25 |
2020-12-30 | 2.26 | 2.09 | 2.13 | 2.21 | 528600.0 | 2.21 |
2020-12-29 | 2.2 | 2.03 | 2.2 | 2.12 | 611400.0 | 2.12 |
2020-12-28 | 2.26 | 2.06 | 2.12 | 2.21 | 958300.0 | 2.21 |
2020-12-24 | 2.28 | 2.13 | 2.26 | 2.22 | 417500.0 | 2.22 |
2020-12-23 | 2.34 | 2.2 | 2.3 | 2.29 | 754600.0 | 2.29 |
2020-12-22 | 2.58 | 2.11 | 2.31 | 2.29 | 3667800.0 | 2.29 |
2020-12-21 | 2.44 | 2.05 | 2.09 | 2.37 | 6180400.0 | 2.37 |
2020-12-18 | 2.14 | 1.86 | 1.91 | 2.12 | 2880700.0 | 2.12 |
2020-12-17 | 1.88 | 1.81 | 1.85 | 1.85 | 249000.0 | 1.85 |
2020-12-16 | 1.87 | 1.76 | 1.86 | 1.84 | 418200.0 | 1.84 |
2020-12-15 | 1.88 | 1.81 | 1.85 | 1.82 | 556400.0 | 1.82 |
2020-12-14 | 1.99 | 1.8 | 1.99 | 1.84 | 934200.0 | 1.84 |
2020-12-11 | 2.01 | 1.86 | 1.96 | 1.93 | 724600.0 | 1.93 |
2020-12-10 | 2.1 | 1.82 | 1.84 | 1.97 | 2826900.0 | 1.97 |
2020-12-09 | 1.92 | 1.66 | 1.77 | 1.84 | 2004900.0 | 1.84 |
2020-12-08 | 1.82 | 1.59 | 1.62 | 1.77 | 1491500.0 | 1.77 |
2020-12-07 | 1.67 | 1.58 | 1.64 | 1.6 | 424600.0 | 1.6 |
2020-12-04 | 1.66 | 1.56 | 1.62 | 1.66 | 366100.0 | 1.66 |
2020-12-03 | 1.65 | 1.57 | 1.64 | 1.61 | 545100.0 | 1.61 |
2020-12-02 | 1.69 | 1.58 | 1.64 | 1.63 | 286600.0 | 1.63 |
2020-12-01 | 1.75 | 1.57 | 1.6 | 1.65 | 1433100.0 | 1.65 |
2020-11-30 | 1.66 | 1.57 | 1.62 | 1.6 | 690600.0 | 1.6 |
2020-11-27 | 1.62 | 1.5 | 1.51 | 1.59 | 791400.0 | 1.59 |
2020-11-25 | 1.51 | 1.47 | 1.5 | 1.5 | 402000.0 | 1.5 |
2020-11-24 | 1.51 | 1.43 | 1.5 | 1.49 | 439000.0 | 1.49 |
2020-11-23 | 1.5 | 1.43 | 1.48 | 1.49 | 674800.0 | 1.49 |
2020-11-20 | 1.51 | 1.46 | 1.5 | 1.49 | 387400.0 | 1.49 |
2020-11-19 | 1.53 | 1.48 | 1.51 | 1.5 | 584900.0 | 1.5 |
2020-11-18 | 1.56 | 1.48 | 1.54 | 1.5 | 1077200.0 | 1.5 |
2020-11-17 | 1.57 | 1.5 | 1.53 | 1.54 | 821400.0 | 1.54 |
2020-11-16 | 1.61 | 1.53 | 1.6 | 1.56 | 649500.0 | 1.56 |
2020-11-13 | 1.61 | 1.52 | 1.52 | 1.6 | 708700.0 | 1.6 |
2020-11-12 | 1.59 | 1.5 | 1.56 | 1.54 | 701000.0 | 1.54 |
2020-11-11 | 1.61 | 1.5 | 1.6 | 1.59 | 736200.0 | 1.59 |
2020-11-10 | 1.67 | 1.54 | 1.59 | 1.6 | 928700.0 | 1.6 |
2020-11-09 | 2.25 | 1.47 | 2.22 | 1.53 | 5818900.0 | 1.53 |
2020-11-06 | 2.28 | 2.04 | 2.05 | 2.2 | 2098500.0 | 2.2 |
2020-11-05 | 2.03 | 1.9 | 2.01 | 1.96 | 586400.0 | 1.96 |
2020-11-04 | 2.02 | 1.89 | 1.92 | 1.95 | 200500.0 | 1.95 |
2020-11-03 | 1.95 | 1.88 | 1.91 | 1.92 | 175600.0 | 1.92 |
2020-11-02 | 1.99 | 1.86 | 1.95 | 1.9 | 217400.0 | 1.9 |
2020-10-30 | 2.0 | 1.88 | 1.98 | 1.95 | 381400.0 | 1.95 |
2020-10-29 | 2.04 | 1.95 | 1.98 | 1.98 | 218200.0 | 1.98 |
2020-10-28 | 2.04 | 1.93 | 2.02 | 1.97 | 308100.0 | 1.97 |
2020-10-27 | 2.09 | 1.99 | 2.0 | 2.08 | 373600.0 | 2.08 |
2020-10-26 | 2.12 | 1.95 | 2.07 | 2.0 | 505200.0 | 2.0 |
2020-10-23 | 2.17 | 2.09 | 2.17 | 2.12 | 226500.0 | 2.12 |
2020-10-22 | 2.28 | 2.07 | 2.08 | 2.16 | 748400.0 | 2.16 |
2020-10-21 | 2.19 | 2.05 | 2.16 | 2.08 | 270300.0 | 2.08 |
2020-10-20 | 2.35 | 2.08 | 2.33 | 2.15 | 559900.0 | 2.15 |
2020-10-19 | 2.39 | 2.19 | 2.2 | 2.31 | 1729500.0 | 2.31 |
2020-10-16 | 2.2 | 2.11 | 2.11 | 2.19 | 139800.0 | 2.19 |
2020-10-15 | 2.14 | 2.05 | 2.14 | 2.11 | 180100.0 | 2.11 |
2020-10-14 | 2.17 | 2.09 | 2.12 | 2.13 | 383700.0 | 2.13 |
2020-10-13 | 2.18 | 2.08 | 2.16 | 2.12 | 543300.0 | 2.12 |
2020-10-12 | 2.22 | 2.08 | 2.08 | 2.16 | 568100.0 | 2.16 |
2020-10-09 | 2.07 | 2.03 | 2.06 | 2.07 | 482100.0 | 2.07 |
2020-10-08 | 2.07 | 2.02 | 2.06 | 2.06 | 171200.0 | 2.06 |
2020-10-07 | 2.07 | 1.99 | 2.02 | 2.05 | 238600.0 | 2.05 |
2020-10-06 | 2.06 | 1.98 | 2.05 | 2.0 | 269600.0 | 2.0 |
2020-10-05 | 2.06 | 1.98 | 2.01 | 2.02 | 252500.0 | 2.02 |
2020-10-02 | 2.05 | 1.93 | 1.95 | 2.0 | 304000.0 | 2.0 |
2020-10-01 | 2.05 | 1.96 | 1.96 | 2.0 | 186300.0 | 2.0 |
2020-09-30 | 2.02 | 1.91 | 1.94 | 1.98 | 278400.0 | 1.98 |
2020-09-29 | 1.99 | 1.83 | 1.88 | 1.93 | 392000.0 | 1.93 |
2020-09-28 | 1.97 | 1.85 | 1.97 | 1.88 | 165000.0 | 1.88 |
2020-09-25 | 1.98 | 1.81 | 1.81 | 1.93 | 422500.0 | 1.93 |
2020-09-24 | 1.89 | 1.78 | 1.88 | 1.83 | 461400.0 | 1.83 |
2020-09-23 | 1.88 | 1.76 | 1.88 | 1.8 | 457000.0 | 1.8 |
2020-09-22 | 1.99 | 1.86 | 1.99 | 1.88 | 364000.0 | 1.88 |
2020-09-21 | 2.01 | 1.86 | 2.01 | 1.97 | 489200.0 | 1.97 |
2020-09-18 | 2.04 | 1.91 | 1.93 | 1.94 | 973800.0 | 1.94 |
2020-09-17 | 1.96 | 1.88 | 1.9 | 1.91 | 166000.0 | 1.91 |
2020-09-16 | 1.97 | 1.89 | 1.93 | 1.91 | 253300.0 | 1.91 |
2020-09-15 | 2.02 | 1.83 | 2.01 | 1.91 | 555400.0 | 1.91 |
2020-09-14 | 2.0 | 1.81 | 1.82 | 1.97 | 340600.0 | 1.97 |
2020-09-11 | 2.02 | 1.84 | 1.91 | 1.85 | 371000.0 | 1.85 |
2020-09-10 | 2.01 | 1.92 | 1.97 | 1.94 | 342100.0 | 1.94 |
2020-09-09 | 2.08 | 1.92 | 2.06 | 1.97 | 582100.0 | 1.97 |
2020-09-08 | 2.11 | 1.84 | 1.91 | 2.01 | 1348500.0 | 2.01 |
2020-09-04 | 1.87 | 1.68 | 1.7 | 1.85 | 676900.0 | 1.85 |
2020-09-03 | 1.75 | 1.68 | 1.69 | 1.69 | 306300.0 | 1.69 |
2020-09-02 | 1.7 | 1.68 | 1.68 | 1.69 | 295200.0 | 1.69 |
2020-09-01 | 1.73 | 1.68 | 1.72 | 1.68 | 279500.0 | 1.68 |
2020-08-31 | 1.76 | 1.68 | 1.74 | 1.74 | 288700.0 | 1.74 |
2020-08-28 | 1.78 | 1.74 | 1.78 | 1.74 | 255100.0 | 1.74 |
2020-08-27 | 1.82 | 1.72 | 1.82 | 1.76 | 307700.0 | 1.76 |
2020-08-26 | 1.86 | 1.76 | 1.78 | 1.79 | 298200.0 | 1.79 |
2020-08-25 | 1.82 | 1.76 | 1.82 | 1.78 | 169400.0 | 1.78 |
2020-08-24 | 1.88 | 1.75 | 1.88 | 1.82 | 359600.0 | 1.82 |
2020-08-21 | 1.86 | 1.71 | 1.85 | 1.8 | 958400.0 | 1.8 |
2020-08-20 | 1.93 | 1.86 | 1.93 | 1.87 | 302000.0 | 1.87 |
2020-08-19 | 1.96 | 1.92 | 1.95 | 1.93 | 257300.0 | 1.93 |
2020-08-18 | 2.02 | 1.91 | 2.0 | 1.97 | 472600.0 | 1.97 |
2020-08-17 | 2.01 | 1.88 | 1.9 | 2.0 | 555900.0 | 2.0 |
2020-08-14 | 1.94 | 1.86 | 1.94 | 1.9 | 547300.0 | 1.9 |
2020-08-13 | 1.98 | 1.87 | 1.97 | 1.91 | 459400.0 | 1.91 |
2020-08-12 | 1.97 | 1.86 | 1.89 | 1.96 | 548300.0 | 1.96 |
2020-08-11 | 2.01 | 1.8 | 1.99 | 1.87 | 872000.0 | 1.87 |
2020-08-10 | 2.01 | 1.88 | 1.88 | 1.97 | 723000.0 | 1.97 |
2020-08-07 | 2.03 | 1.88 | 1.98 | 1.88 | 668300.0 | 1.88 |
2020-08-06 | 2.04 | 1.96 | 2.04 | 1.97 | 735700.0 | 1.97 |
2020-08-05 | 2.09 | 2.01 | 2.09 | 2.05 | 640100.0 | 2.05 |
2020-08-04 | 2.1 | 2.0 | 2.1 | 2.08 | 660900.0 | 2.08 |
2020-08-03 | 2.23 | 2.03 | 2.23 | 2.12 | 829300.0 | 2.12 |
2020-07-31 | 2.1 | 2.0 | 2.1 | 2.05 | 626400.0 | 2.05 |
2020-07-30 | 2.15 | 2.05 | 2.05 | 2.11 | 441600.0 | 2.11 |
2020-07-29 | 2.13 | 2.04 | 2.09 | 2.09 | 641000.0 | 2.09 |
2020-07-28 | 2.16 | 2.08 | 2.14 | 2.09 | 906200.0 | 2.09 |
2020-07-27 | 2.2 | 2.14 | 2.18 | 2.16 | 795400.0 | 2.16 |
2020-07-24 | 2.17 | 2.02 | 2.16 | 2.17 | 920200.0 | 2.17 |
2020-07-23 | 2.23 | 2.05 | 2.19 | 2.13 | 3069200.0 | 2.13 |
2020-07-22 | 2.2 | 2.05 | 2.18 | 2.08 | 1974100.0 | 2.08 |
2020-07-21 | 2.27 | 1.93 | 2.0 | 2.07 | 5625900.0 | 2.07 |
2020-07-20 | 1.93 | 1.75 | 1.89 | 1.77 | 1639600.0 | 1.77 |
2020-07-17 | 1.94 | 1.81 | 1.83 | 1.91 | 1598700.0 | 1.91 |
2020-07-16 | 1.85 | 1.78 | 1.83 | 1.84 | 592200.0 | 1.84 |
2020-07-15 | 1.85 | 1.75 | 1.84 | 1.8 | 883700.0 | 1.8 |
2020-07-14 | 1.97 | 1.78 | 1.88 | 1.81 | 1314700.0 | 1.81 |
2020-07-13 | 1.98 | 1.84 | 1.94 | 1.84 | 735300.0 | 1.84 |
2020-07-10 | 2.03 | 1.93 | 2.0 | 1.96 | 479300.0 | 1.96 |
2020-07-09 | 2.1 | 1.98 | 2.09 | 2.02 | 430000.0 | 2.02 |
2020-07-08 | 2.1 | 1.98 | 2.05 | 2.07 | 564600.0 | 2.07 |
2020-07-07 | 2.02 | 1.92 | 1.99 | 2.0 | 611300.0 | 2.0 |
2020-07-06 | 2.12 | 1.98 | 2.09 | 1.99 | 649400.0 | 1.99 |
2020-07-02 | 2.11 | 2.0 | 2.06 | 2.07 | 594000.0 | 2.07 |
2020-07-01 | 2.13 | 2.01 | 2.11 | 2.02 | 482900.0 | 2.02 |
2020-06-30 | 2.18 | 1.95 | 2.18 | 2.09 | 1213000.0 | 2.09 |
2020-06-29 | 2.29 | 2.09 | 2.25 | 2.18 | 867000.0 | 2.18 |
2020-06-26 | 2.3 | 2.11 | 2.28 | 2.19 | 792700.0 | 2.19 |
2020-06-25 | 2.32 | 2.13 | 2.22 | 2.23 | 1460200.0 | 2.23 |
2020-06-24 | 2.15 | 2.0 | 2.1 | 2.13 | 790900.0 | 2.13 |
2020-06-23 | 2.14 | 2.06 | 2.1 | 2.1 | 479500.0 | 2.1 |
2020-06-22 | 2.1 | 2.0 | 2.06 | 2.07 | 902700.0 | 2.07 |
2020-06-19 | 2.3 | 1.99 | 2.11 | 1.99 | 1753000.0 | 1.99 |
2020-06-18 | 2.22 | 1.99 | 2.02 | 2.04 | 5956200.0 | 2.04 |
2020-06-17 | 2.73 | 2.48 | 2.6 | 2.52 | 413600.0 | 2.52 |
2020-06-16 | 2.64 | 2.49 | 2.5 | 2.57 | 209700.0 | 2.57 |
2020-06-15 | 2.63 | 2.24 | 2.26 | 2.53 | 523900.0 | 2.53 |
2020-06-12 | 2.75 | 2.25 | 2.75 | 2.36 | 1083000.0 | 2.36 |
2020-06-11 | 2.84 | 2.05 | 2.39 | 2.18 | 1738400.0 | 2.18 |
2020-06-10 | 2.56 | 2.39 | 2.51 | 2.45 | 213200.0 | 2.45 |
2020-06-09 | 2.63 | 2.46 | 2.6 | 2.53 | 187800.0 | 2.53 |
2020-06-08 | 2.69 | 2.5 | 2.58 | 2.64 | 174500.0 | 2.64 |
2020-06-05 | 2.7 | 2.47 | 2.67 | 2.48 | 126300.0 | 2.48 |
2020-06-04 | 2.79 | 2.5 | 2.79 | 2.6 | 345400.0 | 2.6 |
2020-06-03 | 2.99 | 2.75 | 2.97 | 2.8 | 485600.0 | 2.8 |
2020-06-02 | 3.02 | 2.52 | 2.55 | 2.84 | 1091300.0 | 2.84 |
2020-06-01 | 2.59 | 2.3 | 2.32 | 2.56 | 633300.0 | 2.56 |
2020-05-29 | 2.48 | 2.2 | 2.2 | 2.37 | 649000.0 | 2.37 |
2020-05-28 | 2.29 | 2.11 | 2.11 | 2.23 | 315700.0 | 2.23 |
2020-05-27 | 2.18 | 1.99 | 2.0 | 2.11 | 361200.0 | 2.11 |
2020-05-26 | 2.15 | 1.99 | 2.15 | 1.99 | 353700.0 | 1.99 |
2020-05-22 | 2.19 | 2.06 | 2.13 | 2.13 | 200900.0 | 2.13 |
2020-05-21 | 2.25 | 2.09 | 2.22 | 2.15 | 255600.0 | 2.15 |
2020-05-20 | 2.34 | 2.19 | 2.32 | 2.25 | 281700.0 | 2.25 |
2020-05-19 | 2.35 | 2.24 | 2.31 | 2.3 | 264500.0 | 2.3 |
2020-05-18 | 2.35 | 2.16 | 2.29 | 2.24 | 206200.0 | 2.24 |
2020-05-15 | 2.3 | 2.19 | 2.19 | 2.29 | 105400.0 | 2.29 |
2020-05-14 | 2.28 | 2.16 | 2.23 | 2.2 | 178700.0 | 2.2 |
2020-05-13 | 2.5 | 2.22 | 2.5 | 2.29 | 281400.0 | 2.29 |
2020-05-12 | 2.55 | 2.29 | 2.32 | 2.51 | 652700.0 | 2.51 |
2020-05-11 | 2.36 | 2.16 | 2.16 | 2.3 | 433600.0 | 2.3 |
2020-05-08 | 2.25 | 2.14 | 2.19 | 2.17 | 100200.0 | 2.17 |
2020-05-07 | 2.24 | 2.06 | 2.1 | 2.19 | 113800.0 | 2.19 |
2020-05-06 | 2.34 | 2.05 | 2.34 | 2.1 | 325100.0 | 2.1 |
2020-05-05 | 2.3 | 2.02 | 2.02 | 2.26 | 341700.0 | 2.26 |
2020-05-04 | 2.12 | 2.0 | 2.08 | 2.03 | 200800.0 | 2.03 |
2020-05-01 | 2.19 | 2.08 | 2.11 | 2.14 | 134900.0 | 2.14 |
2020-04-30 | 2.3 | 2.18 | 2.27 | 2.19 | 88000.0 | 2.19 |
2020-04-29 | 2.46 | 2.15 | 2.39 | 2.27 | 174900.0 | 2.27 |
2020-04-28 | 2.58 | 2.15 | 2.47 | 2.3 | 303900.0 | 2.3 |
2020-04-27 | 2.5 | 2.16 | 2.45 | 2.39 | 503100.0 | 2.39 |
2020-04-24 | 2.45 | 2.07 | 2.15 | 2.4 | 580500.0 | 2.4 |
2020-04-23 | 2.27 | 1.99 | 2.0 | 2.12 | 780300.0 | 2.12 |
2020-04-22 | 2.0 | 1.9 | 1.93 | 1.98 | 123500.0 | 1.98 |
2020-04-21 | 1.98 | 1.77 | 1.85 | 1.9 | 300600.0 | 1.9 |
2020-04-20 | 1.79 | 1.61 | 1.65 | 1.71 | 209100.0 | 1.71 |
2020-04-17 | 1.93 | 1.6 | 1.93 | 1.74 | 179400.0 | 1.74 |
2020-04-16 | 1.86 | 1.75 | 1.77 | 1.8 | 63800.0 | 1.8 |
2020-04-15 | 1.82 | 1.65 | 1.79 | 1.78 | 101300.0 | 1.78 |
2020-04-14 | 1.96 | 1.73 | 1.9 | 1.79 | 149200.0 | 1.79 |
2020-04-13 | 1.95 | 1.7 | 1.71 | 1.85 | 173800.0 | 1.85 |
2020-04-09 | 1.77 | 1.51 | 1.6 | 1.69 | 259700.0 | 1.69 |
2020-04-08 | 1.61 | 1.49 | 1.58 | 1.61 | 90000.0 | 1.61 |
2020-04-07 | 1.63 | 1.49 | 1.49 | 1.53 | 87800.0 | 1.53 |
2020-04-06 | 1.57 | 1.42 | 1.42 | 1.49 | 177800.0 | 1.49 |
2020-04-03 | 1.48 | 1.35 | 1.45 | 1.42 | 61200.0 | 1.42 |
2020-04-02 | 1.5 | 1.35 | 1.36 | 1.39 | 62000.0 | 1.39 |
2020-04-01 | 1.62 | 1.32 | 1.49 | 1.39 | 155300.0 | 1.39 |
2020-03-31 | 1.63 | 1.49 | 1.51 | 1.58 | 103800.0 | 1.58 |
2020-03-30 | 1.63 | 1.51 | 1.6 | 1.54 | 110700.0 | 1.54 |
2020-03-27 | 1.7 | 1.44 | 1.56 | 1.61 | 141800.0 | 1.61 |
2020-03-26 | 1.64 | 1.4 | 1.59 | 1.63 | 302300.0 | 1.63 |
2020-03-25 | 1.68 | 1.48 | 1.5 | 1.55 | 129900.0 | 1.55 |
2020-03-24 | 1.62 | 1.36 | 1.45 | 1.5 | 208300.0 | 1.5 |
2020-03-23 | 1.38 | 1.2 | 1.25 | 1.31 | 97800.0 | 1.31 |
2020-03-20 | 1.45 | 1.25 | 1.35 | 1.27 | 239300.0 | 1.27 |
2020-03-19 | 1.38 | 1.19 | 1.19 | 1.32 | 237100.0 | 1.32 |
2020-03-18 | 1.45 | 1.15 | 1.4 | 1.17 | 369600.0 | 1.17 |
2020-03-17 | 1.6 | 1.33 | 1.38 | 1.42 | 224200.0 | 1.42 |
2020-03-16 | 1.47 | 1.17 | 1.19 | 1.3 | 405900.0 | 1.3 |
2020-03-13 | 1.95 | 1.39 | 1.83 | 1.48 | 577700.0 | 1.48 |
2020-03-12 | 2.05 | 1.6 | 1.84 | 1.65 | 636000.0 | 1.65 |
2020-03-11 | 2.26 | 1.96 | 2.12 | 2.01 | 597100.0 | 2.01 |
2020-03-10 | 2.67 | 2.12 | 2.67 | 2.22 | 401900.0 | 2.22 |
2020-03-09 | 2.49 | 2.26 | 2.43 | 2.34 | 492800.0 | 2.34 |
2020-03-06 | 2.66 | 2.46 | 2.55 | 2.63 | 471900.0 | 2.63 |
2020-03-05 | 2.75 | 2.57 | 2.7 | 2.6 | 238700.0 | 2.6 |
2020-03-04 | 2.83 | 2.7 | 2.7 | 2.74 | 237500.0 | 2.74 |
2020-03-03 | 2.96 | 2.57 | 2.96 | 2.69 | 683700.0 | 2.69 |
2020-03-02 | 2.96 | 2.55 | 2.58 | 2.94 | 1716500.0 | 2.94 |
2020-02-28 | 2.61 | 2.41 | 2.55 | 2.41 | 601000.0 | 2.41 |
2020-02-27 | 2.8 | 2.55 | 2.8 | 2.62 | 520200.0 | 2.62 |
2020-02-26 | 2.89 | 2.37 | 2.37 | 2.69 | 1159700.0 | 2.69 |
2020-02-25 | 2.68 | 2.37 | 2.61 | 2.37 | 813800.0 | 2.37 |
2020-02-24 | 2.75 | 2.55 | 2.55 | 2.57 | 661100.0 | 2.57 |
2020-02-21 | 2.73 | 2.58 | 2.69 | 2.6 | 455900.0 | 2.6 |
2020-02-20 | 3.02 | 2.55 | 2.95 | 2.71 | 1284500.0 | 2.71 |
2020-02-19 | 3.18 | 2.32 | 2.34 | 2.9 | 4042300.0 | 2.9 |
2020-02-18 | 2.38 | 2.17 | 2.17 | 2.3 | 783600.0 | 2.3 |