名前 | Lumos Pharma Inc. Common Stock |
ティッカー | LUMO |
国 | United States |
上場年 | 2011.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.08 | 17.8 | 18.18 | 17.86 | 44700.0 | 17.86 |
2021-02-12 | 18.17 | 17.22 | 17.28 | 18.0 | 11800.0 | 18.0 |
2021-02-11 | 18.32 | 17.27 | 17.95 | 17.27 | 13000.0 | 17.27 |
2021-02-10 | 19.47 | 17.89 | 19.47 | 17.89 | 18000.0 | 17.89 |
2021-02-09 | 19.14 | 18.0 | 18.67 | 18.05 | 16400.0 | 18.05 |
2021-02-08 | 20.34 | 18.47 | 18.6 | 18.62 | 80600.0 | 18.62 |
2021-02-05 | 18.97 | 18.31 | 18.97 | 18.34 | 13000.0 | 18.34 |
2021-02-04 | 18.75 | 18.0 | 18.42 | 18.43 | 13200.0 | 18.43 |
2021-02-03 | 18.63 | 17.22 | 17.22 | 18.1 | 10500.0 | 18.1 |
2021-02-02 | 17.75 | 16.83 | 17.35 | 17.14 | 23700.0 | 17.14 |
2021-02-01 | 17.98 | 16.78 | 17.43 | 17.35 | 25600.0 | 17.35 |
2021-01-29 | 18.17 | 17.19 | 17.55 | 17.2 | 7700.0 | 17.2 |
2021-01-28 | 18.31 | 17.1 | 18.05 | 17.5 | 32900.0 | 17.5 |
2021-01-27 | 18.4 | 17.11 | 17.11 | 18.0 | 46400.0 | 18.0 |
2021-01-26 | 19.5 | 17.6 | 19.22 | 18.47 | 41400.0 | 18.47 |
2021-01-25 | 19.67 | 18.33 | 19.67 | 19.26 | 18700.0 | 19.26 |
2021-01-22 | 19.58 | 17.75 | 19.04 | 19.21 | 34100.0 | 19.21 |
2021-01-21 | 20.49 | 18.7 | 20.15 | 19.16 | 65900.0 | 19.16 |
2021-01-20 | 22.0 | 19.85 | 21.66 | 20.1 | 26000.0 | 20.1 |
2021-01-19 | 22.49 | 21.17 | 21.45 | 21.75 | 13000.0 | 21.75 |
2021-01-15 | 21.94 | 21.11 | 21.94 | 21.19 | 12600.0 | 21.19 |
2021-01-14 | 22.2 | 21.16 | 21.62 | 22.13 | 12000.0 | 22.13 |
2021-01-13 | 23.0 | 20.61 | 22.23 | 21.55 | 26300.0 | 21.55 |
2021-01-12 | 23.0 | 19.11 | 19.11 | 22.2 | 26300.0 | 22.2 |
2021-01-11 | 22.38 | 20.13 | 22.25 | 20.8 | 47100.0 | 20.8 |
2021-01-08 | 24.57 | 22.04 | 23.66 | 22.16 | 126600.0 | 22.16 |
2021-01-07 | 25.77 | 21.35 | 21.67 | 23.66 | 61900.0 | 23.66 |
2021-01-06 | 23.14 | 20.23 | 23.05 | 21.29 | 129100.0 | 21.29 |
2021-01-05 | 31.36 | 23.04 | 31.36 | 23.5 | 153800.0 | 23.5 |
2021-01-04 | 35.45 | 30.2 | 35.45 | 31.11 | 78400.0 | 31.11 |
2020-12-31 | 36.16 | 32.77 | 35.95 | 35.71 | 63100.0 | 35.71 |
2020-12-30 | 36.72 | 31.49 | 32.37 | 35.91 | 108900.0 | 35.91 |
2020-12-29 | 32.75 | 28.29 | 31.79 | 31.96 | 71600.0 | 31.96 |
2020-12-28 | 31.87 | 26.77 | 28.53 | 30.28 | 81400.0 | 30.28 |
2020-12-24 | 28.83 | 25.06 | 26.68 | 28.78 | 31300.0 | 28.78 |
2020-12-23 | 26.88 | 24.32 | 25.81 | 26.5 | 45100.0 | 26.5 |
2020-12-22 | 25.75 | 24.72 | 24.72 | 25.0 | 55200.0 | 25.0 |
2020-12-21 | 24.26 | 22.53 | 22.87 | 23.84 | 65300.0 | 23.84 |
2020-12-18 | 23.95 | 22.75 | 22.75 | 23.4 | 44700.0 | 23.4 |
2020-12-17 | 22.98 | 19.99 | 20.61 | 22.75 | 43900.0 | 22.75 |
2020-12-16 | 22.35 | 18.2 | 18.2 | 21.0 | 104200.0 | 21.0 |
2020-12-15 | 18.37 | 17.5 | 17.5 | 18.2 | 38100.0 | 18.2 |
2020-12-14 | 18.0 | 17.47 | 17.88 | 17.47 | 17500.0 | 17.47 |
2020-12-11 | 17.49 | 17.05 | 17.12 | 17.36 | 12900.0 | 17.36 |
2020-12-10 | 17.45 | 16.83 | 17.3 | 17.37 | 9800.0 | 17.37 |
2020-12-09 | 17.49 | 16.59 | 16.73 | 17.41 | 25100.0 | 17.41 |
2020-12-08 | 16.71 | 15.98 | 16.68 | 16.59 | 8700.0 | 16.59 |
2020-12-07 | 16.75 | 15.75 | 16.0 | 16.45 | 17800.0 | 16.45 |
2020-12-04 | 16.51 | 15.93 | 16.51 | 16.02 | 6700.0 | 16.02 |
2020-12-03 | 16.5 | 15.63 | 15.89 | 16.03 | 25600.0 | 16.03 |
2020-12-02 | 15.69 | 15.07 | 15.57 | 15.38 | 6700.0 | 15.38 |
2020-12-01 | 15.98 | 15.51 | 15.71 | 15.51 | 3600.0 | 15.51 |
2020-11-30 | 16.0 | 14.58 | 14.59 | 15.09 | 10600.0 | 15.09 |
2020-11-27 | 15.62 | 14.19 | 15.55 | 14.99 | 12300.0 | 14.99 |
2020-11-25 | 16.44 | 15.81 | 16.25 | 15.81 | 4600.0 | 15.81 |
2020-11-24 | 16.94 | 16.0 | 16.68 | 16.0 | 11800.0 | 16.0 |
2020-11-23 | 16.75 | 16.2 | 16.46 | 16.63 | 16500.0 | 16.63 |
2020-11-20 | 16.42 | 15.94 | 15.95 | 16.2 | 9600.0 | 16.2 |
2020-11-19 | 16.0 | 15.72 | 15.76 | 16.0 | 3500.0 | 16.0 |
2020-11-18 | 16.0 | 14.58 | 15.39 | 15.96 | 16000.0 | 15.96 |
2020-11-17 | 15.84 | 15.05 | 15.18 | 15.8 | 16100.0 | 15.8 |
2020-11-16 | 15.48 | 14.4 | 15.05 | 15.02 | 14300.0 | 15.02 |
2020-11-13 | 15.04 | 13.52 | 14.9 | 14.96 | 6200.0 | 14.96 |
2020-11-12 | 15.03 | 13.5 | 13.5 | 14.75 | 5900.0 | 14.75 |
2020-11-11 | 14.54 | 14.22 | 14.22 | 14.36 | 2300.0 | 14.36 |
2020-11-10 | 15.09 | 14.51 | 14.63 | 14.56 | 9500.0 | 14.56 |
2020-11-09 | 15.08 | 14.55 | 15.0 | 14.78 | 9100.0 | 14.78 |
2020-11-06 | 14.9 | 14.6 | 14.81 | 14.85 | 5000.0 | 14.85 |
2020-11-05 | 14.85 | 13.65 | 14.15 | 14.85 | 8700.0 | 14.85 |
2020-11-04 | 14.67 | 14.02 | 14.43 | 14.44 | 8900.0 | 14.44 |
2020-11-03 | 14.5 | 13.81 | 13.81 | 14.4 | 2600.0 | 14.4 |
2020-11-02 | 14.45 | 13.94 | 14.45 | 14.29 | 2900.0 | 14.29 |
2020-10-30 | 14.74 | 13.31 | 14.51 | 14.44 | 8500.0 | 14.44 |
2020-10-29 | 14.7 | 13.81 | 14.31 | 14.56 | 6200.0 | 14.56 |
2020-10-28 | 14.51 | 13.87 | 13.87 | 14.3 | 6100.0 | 14.3 |
2020-10-27 | 14.66 | 13.0 | 13.26 | 14.52 | 10200.0 | 14.52 |
2020-10-26 | 14.88 | 14.09 | 14.09 | 14.52 | 11300.0 | 14.52 |
2020-10-23 | 14.4 | 13.64 | 14.02 | 14.4 | 17800.0 | 14.4 |
2020-10-22 | 14.23 | 13.42 | 13.42 | 14.0 | 6600.0 | 14.0 |
2020-10-21 | 14.19 | 13.76 | 13.88 | 13.76 | 6900.0 | 13.76 |
2020-10-20 | 13.95 | 13.63 | 13.93 | 13.63 | 7700.0 | 13.63 |
2020-10-19 | 14.2 | 13.58 | 13.92 | 13.9 | 15800.0 | 13.9 |
2020-10-16 | 14.25 | 14.11 | 14.15 | 14.23 | 7000.0 | 14.23 |
2020-10-15 | 14.35 | 14.15 | 14.16 | 14.35 | 1200.0 | 14.35 |
2020-10-14 | 14.47 | 14.15 | 14.25 | 14.47 | 6300.0 | 14.47 |
2020-10-13 | 14.25 | 13.71 | 13.71 | 14.24 | 5600.0 | 14.24 |
2020-10-12 | 14.1 | 13.77 | 13.77 | 14.1 | 17300.0 | 14.1 |
2020-10-09 | 14.14 | 14.0 | 14.03 | 14.03 | 11400.0 | 14.03 |
2020-10-08 | 14.2 | 13.9 | 13.96 | 14.14 | 9600.0 | 14.14 |
2020-10-07 | 14.24 | 14.0 | 14.06 | 14.1 | 8300.0 | 14.1 |
2020-10-06 | 14.25 | 13.9 | 14.09 | 14.0 | 12800.0 | 14.0 |
2020-10-05 | 14.11 | 12.35 | 12.35 | 14.0 | 16200.0 | 14.0 |
2020-10-02 | 13.93 | 13.16 | 13.93 | 13.61 | 9000.0 | 13.61 |
2020-10-01 | 13.85 | 13.32 | 13.72 | 13.68 | 16400.0 | 13.68 |
2020-09-30 | 14.3 | 13.62 | 14.3 | 13.82 | 8300.0 | 13.82 |
2020-09-29 | 14.08 | 13.51 | 13.51 | 14.0 | 4500.0 | 14.0 |
2020-09-28 | 13.97 | 13.63 | 13.91 | 13.75 | 8100.0 | 13.75 |
2020-09-25 | 14.39 | 13.8 | 14.05 | 13.86 | 13800.0 | 13.86 |
2020-09-24 | 14.19 | 13.63 | 13.7 | 14.12 | 20500.0 | 14.12 |
2020-09-23 | 14.05 | 13.63 | 13.98 | 13.66 | 21900.0 | 13.66 |
2020-09-22 | 14.3 | 13.9 | 14.3 | 13.9 | 9900.0 | 13.9 |
2020-09-21 | 14.5 | 14.11 | 14.34 | 14.5 | 12100.0 | 14.5 |
2020-09-18 | 14.83 | 14.25 | 14.56 | 14.62 | 32700.0 | 14.62 |
2020-09-17 | 14.75 | 14.23 | 14.62 | 14.47 | 21700.0 | 14.47 |
2020-09-16 | 14.92 | 14.41 | 14.55 | 14.65 | 21300.0 | 14.65 |
2020-09-15 | 14.88 | 14.48 | 14.58 | 14.59 | 11500.0 | 14.59 |
2020-09-14 | 14.95 | 14.47 | 14.95 | 14.78 | 14200.0 | 14.78 |
2020-09-11 | 14.95 | 14.23 | 14.69 | 14.79 | 20900.0 | 14.79 |
2020-09-10 | 14.87 | 14.24 | 14.87 | 14.82 | 7100.0 | 14.82 |
2020-09-09 | 14.76 | 14.54 | 14.54 | 14.75 | 4100.0 | 14.75 |
2020-09-08 | 14.56 | 14.05 | 14.48 | 14.31 | 23700.0 | 14.31 |
2020-09-04 | 15.12 | 14.31 | 15.1 | 14.74 | 26500.0 | 14.74 |
2020-09-03 | 15.34 | 14.8 | 15.34 | 15.13 | 16000.0 | 15.13 |
2020-09-02 | 15.15 | 14.84 | 15.09 | 15.15 | 12400.0 | 15.15 |
2020-09-01 | 15.34 | 14.73 | 15.33 | 15.0 | 22600.0 | 15.0 |
2020-08-31 | 15.5 | 15.02 | 15.02 | 15.25 | 7000.0 | 15.25 |
2020-08-28 | 15.2 | 14.87 | 15.04 | 15.2 | 11500.0 | 15.2 |
2020-08-27 | 15.13 | 14.73 | 15.07 | 15.06 | 22200.0 | 15.06 |
2020-08-26 | 15.48 | 14.85 | 15.27 | 14.95 | 21500.0 | 14.95 |
2020-08-25 | 15.05 | 14.66 | 14.98 | 15.01 | 19500.0 | 15.01 |
2020-08-24 | 15.09 | 14.72 | 15.08 | 14.96 | 27500.0 | 14.96 |
2020-08-21 | 15.21 | 15.0 | 15.11 | 15.17 | 20800.0 | 15.17 |
2020-08-20 | 15.32 | 14.99 | 15.05 | 15.15 | 32100.0 | 15.15 |
2020-08-19 | 15.09 | 14.9 | 14.98 | 15.05 | 26000.0 | 15.05 |
2020-08-18 | 15.15 | 14.69 | 15.15 | 14.99 | 14100.0 | 14.99 |
2020-08-17 | 15.39 | 15.0 | 15.39 | 15.0 | 17700.0 | 15.0 |
2020-08-14 | 15.39 | 14.56 | 14.56 | 15.05 | 41100.0 | 15.05 |
2020-08-13 | 15.87 | 15.11 | 15.23 | 15.41 | 48700.0 | 15.41 |
2020-08-12 | 15.17 | 14.81 | 14.99 | 15.17 | 18400.0 | 15.17 |
2020-08-11 | 15.36 | 14.06 | 15.34 | 14.95 | 47900.0 | 14.95 |
2020-08-10 | 16.09 | 13.75 | 15.23 | 15.48 | 104800.0 | 15.48 |
2020-08-07 | 15.16 | 14.24 | 14.25 | 15.15 | 32100.0 | 15.15 |
2020-08-06 | 14.38 | 14.04 | 14.15 | 14.34 | 43000.0 | 14.34 |
2020-08-05 | 14.29 | 13.92 | 14.04 | 14.05 | 36700.0 | 14.05 |
2020-08-04 | 14.74 | 13.87 | 14.18 | 13.95 | 28000.0 | 13.95 |
2020-08-03 | 14.22 | 13.64 | 14.22 | 13.8 | 21300.0 | 13.8 |
2020-07-31 | 14.22 | 13.54 | 14.15 | 14.22 | 22400.0 | 14.22 |
2020-07-30 | 14.13 | 13.26 | 13.6 | 14.01 | 25000.0 | 14.01 |
2020-07-29 | 14.31 | 12.93 | 14.26 | 13.25 | 53400.0 | 13.25 |
2020-07-28 | 16.21 | 13.52 | 16.21 | 14.27 | 183800.0 | 14.27 |
2020-07-27 | 15.21 | 14.4 | 14.93 | 14.81 | 130600.0 | 14.81 |
2020-07-24 | 15.59 | 15.1 | 15.3 | 15.19 | 10500.0 | 15.19 |
2020-07-23 | 16.0 | 15.08 | 15.75 | 15.39 | 6500.0 | 15.39 |
2020-07-22 | 16.12 | 15.1 | 16.11 | 16.0 | 47700.0 | 16.0 |
2020-07-21 | 16.2 | 15.69 | 15.75 | 16.01 | 8900.0 | 16.01 |
2020-07-20 | 16.25 | 15.55 | 15.67 | 16.0 | 20500.0 | 16.0 |
2020-07-17 | 15.97 | 15.41 | 15.81 | 15.72 | 10000.0 | 15.72 |
2020-07-16 | 16.0 | 15.14 | 15.44 | 16.0 | 9200.0 | 16.0 |
2020-07-15 | 16.0 | 14.09 | 14.09 | 15.78 | 33800.0 | 15.78 |
2020-07-14 | 15.78 | 13.28 | 15.75 | 14.19 | 79300.0 | 14.19 |
2020-07-13 | 16.21 | 15.75 | 15.99 | 16.0 | 29300.0 | 16.0 |
2020-07-10 | 16.0 | 15.76 | 15.87 | 16.0 | 7400.0 | 16.0 |
2020-07-09 | 16.29 | 15.66 | 16.29 | 16.19 | 9400.0 | 16.19 |
2020-07-08 | 16.5 | 15.47 | 15.9 | 16.5 | 11200.0 | 16.5 |
2020-07-07 | 16.47 | 15.51 | 15.95 | 15.98 | 15800.0 | 15.98 |
2020-07-06 | 16.3 | 15.82 | 16.29 | 16.16 | 12300.0 | 16.16 |
2020-07-02 | 16.63 | 15.96 | 16.0 | 16.23 | 13800.0 | 16.23 |
2020-07-01 | 16.5 | 15.79 | 16.5 | 16.15 | 8200.0 | 16.15 |
2020-06-30 | 16.99 | 15.13 | 16.99 | 16.49 | 15200.0 | 16.49 |
2020-06-29 | 17.1 | 15.43 | 17.0 | 16.65 | 21800.0 | 16.65 |
2020-06-26 | 17.3 | 16.04 | 17.02 | 16.99 | 33400.0 | 16.99 |
2020-06-25 | 16.67 | 15.61 | 16.65 | 16.57 | 8500.0 | 16.57 |
2020-06-24 | 17.5 | 16.23 | 16.57 | 16.83 | 21500.0 | 16.83 |
2020-06-23 | 17.28 | 16.42 | 16.82 | 16.88 | 35700.0 | 16.88 |
2020-06-22 | 16.99 | 15.66 | 16.19 | 16.68 | 51500.0 | 16.68 |
2020-06-19 | 16.4 | 15.0 | 15.87 | 16.2 | 33500.0 | 16.2 |
2020-06-18 | 15.86 | 15.18 | 15.32 | 15.59 | 34700.0 | 15.59 |
2020-06-17 | 16.2 | 15.03 | 15.58 | 15.5 | 29700.0 | 15.5 |
2020-06-16 | 16.63 | 13.8 | 14.5 | 15.66 | 108600.0 | 15.66 |
2020-06-15 | 14.24 | 12.76 | 13.06 | 14.0 | 60900.0 | 14.0 |
2020-06-12 | 13.62 | 12.01 | 13.07 | 13.06 | 32200.0 | 13.06 |
2020-06-11 | 13.89 | 13.1 | 13.64 | 13.57 | 26700.0 | 13.57 |
2020-06-10 | 14.85 | 14.0 | 14.26 | 14.57 | 11800.0 | 14.57 |
2020-06-09 | 15.25 | 13.29 | 13.41 | 15.01 | 55000.0 | 15.01 |
2020-06-08 | 13.99 | 13.37 | 13.37 | 13.55 | 21500.0 | 13.55 |
2020-06-05 | 14.0 | 13.72 | 14.0 | 13.75 | 30000.0 | 13.75 |
2020-06-04 | 14.18 | 13.6 | 13.99 | 13.79 | 7800.0 | 13.79 |
2020-06-03 | 14.43 | 13.63 | 13.63 | 13.99 | 18900.0 | 13.99 |
2020-06-02 | 13.73 | 13.5 | 13.73 | 13.67 | 16900.0 | 13.67 |
2020-06-01 | 13.9 | 13.1 | 13.9 | 13.49 | 68800.0 | 13.49 |
2020-05-29 | 15.0 | 13.77 | 15.0 | 13.91 | 26400.0 | 13.91 |
2020-05-28 | 14.93 | 14.2 | 14.85 | 14.5 | 46100.0 | 14.5 |
2020-05-27 | 14.96 | 14.13 | 14.7 | 14.8 | 75000.0 | 14.8 |
2020-05-26 | 14.72 | 14.41 | 14.41 | 14.66 | 19200.0 | 14.66 |
2020-05-22 | 15.03 | 12.91 | 13.5 | 14.1 | 72500.0 | 14.1 |
2020-05-21 | 13.67 | 13.49 | 13.53 | 13.5 | 32900.0 | 13.5 |
2020-05-20 | 14.5 | 12.5 | 14.09 | 13.53 | 47500.0 | 13.53 |
2020-05-19 | 13.89 | 11.8 | 11.87 | 13.89 | 179500.0 | 13.89 |
2020-05-18 | 12.2 | 11.57 | 12.0 | 11.78 | 14100.0 | 11.78 |
2020-05-15 | 11.75 | 10.45 | 10.71 | 11.3 | 23900.0 | 11.3 |
2020-05-14 | 11.42 | 10.21 | 11.0 | 10.9 | 15200.0 | 10.9 |
2020-05-13 | 11.24 | 10.15 | 10.16 | 11.06 | 17100.0 | 11.06 |
2020-05-12 | 11.78 | 10.35 | 11.08 | 10.36 | 26000.0 | 10.36 |
2020-05-11 | 11.91 | 10.02 | 10.13 | 11.15 | 90800.0 | 11.15 |
2020-05-08 | 10.44 | 9.67 | 9.67 | 10.15 | 52000.0 | 10.15 |
2020-05-07 | 9.83 | 9.13 | 9.13 | 9.72 | 53600.0 | 9.72 |
2020-05-06 | 9.48 | 8.98 | 8.98 | 9.06 | 7300.0 | 9.06 |
2020-05-05 | 9.55 | 9.15 | 9.15 | 9.44 | 7700.0 | 9.44 |
2020-05-04 | 9.34 | 8.99 | 8.99 | 9.24 | 6200.0 | 9.24 |
2020-05-01 | 9.6 | 8.95 | 9.6 | 9.0 | 23100.0 | 9.0 |
2020-04-30 | 9.51 | 9.31 | 9.4 | 9.31 | 2800.0 | 9.31 |
2020-04-29 | 9.76 | 9.24 | 9.76 | 9.5 | 32400.0 | 9.5 |
2020-04-28 | 9.69 | 9.17 | 9.69 | 9.39 | 6900.0 | 9.39 |
2020-04-27 | 9.9 | 8.96 | 9.0 | 9.58 | 21500.0 | 9.58 |
2020-04-24 | 8.99 | 8.76 | 8.89 | 8.9 | 13200.0 | 8.9 |
2020-04-23 | 8.96 | 8.05 | 8.2 | 8.65 | 15300.0 | 8.65 |
2020-04-22 | 8.25 | 7.85 | 8.03 | 8.0 | 15700.0 | 8.0 |
2020-04-21 | 8.27 | 7.92 | 7.92 | 8.22 | 48200.0 | 8.22 |
2020-04-20 | 8.5 | 7.62 | 8.05 | 8.47 | 21500.0 | 8.47 |
2020-04-17 | 8.66 | 7.78 | 8.53 | 8.41 | 54300.0 | 8.41 |
2020-04-16 | 8.62 | 8.23 | 8.5 | 8.34 | 26500.0 | 8.34 |
2020-04-15 | 8.81 | 8.4 | 8.81 | 8.48 | 35300.0 | 8.48 |
2020-04-14 | 9.49 | 8.17 | 9.12 | 9.21 | 91400.0 | 9.21 |
2020-04-13 | 9.19 | 8.4 | 8.79 | 9.17 | 32700.0 | 9.17 |
2020-04-09 | 9.37 | 8.38 | 8.78 | 8.73 | 36700.0 | 8.73 |
2020-04-08 | 9.0 | 8.2 | 8.85 | 8.65 | 34200.0 | 8.65 |
2020-04-07 | 9.1 | 8.21 | 9.1 | 8.36 | 26400.0 | 8.36 |
2020-04-06 | 9.24 | 7.81 | 7.81 | 8.81 | 38700.0 | 8.81 |
2020-04-03 | 7.97 | 7.2 | 7.77 | 7.78 | 8900.0 | 7.78 |
2020-04-02 | 8.76 | 7.4 | 8.05 | 7.76 | 38900.0 | 7.76 |
2020-04-01 | 8.9 | 7.57 | 8.55 | 7.87 | 40300.0 | 7.87 |
2020-03-31 | 9.1 | 8.05 | 8.64 | 8.5 | 19600.0 | 8.5 |
2020-03-30 | 9.36 | 8.43 | 8.5 | 8.85 | 50200.0 | 8.85 |
2020-03-27 | 8.85 | 7.97 | 7.97 | 8.73 | 17300.0 | 8.73 |
2020-03-26 | 8.6 | 7.69 | 8.25 | 8.5 | 52800.0 | 8.5 |
2020-03-25 | 8.24 | 7.26 | 7.69 | 8.19 | 39500.0 | 8.19 |
2020-03-24 | 8.4 | 7.48 | 7.65 | 7.94 | 26900.0 | 7.94 |
2020-03-23 | 7.77 | 6.74 | 6.86 | 7.55 | 41400.0 | 7.55 |
2020-03-20 | 8.97 | 7.12 | 8.71 | 7.12 | 102100.0 | 7.12 |
2020-03-19 | 8.99 | 7.21 | 7.21 | 8.76 | 33800.0 | 8.76 |
2020-03-18 | 1.0 | 0.82 | 0.99 | 0.89 | 565700.0 | 0.89 |
2020-03-17 | 1.03 | 0.85 | 0.93 | 1.02 | 264200.0 | 1.02 |
2020-03-16 | 1.06 | 0.84 | 0.9 | 0.93 | 571800.0 | 0.93 |
2020-03-13 | 1.17 | 0.98 | 1.17 | 1.14 | 674200.0 | 1.14 |
2020-03-12 | 1.19 | 1.11 | 1.19 | 1.15 | 326500.0 | 1.15 |
2020-03-11 | 1.39 | 1.2 | 1.39 | 1.21 | 815700.0 | 1.21 |
2020-03-10 | 1.56 | 1.2 | 1.25 | 1.46 | 1217000.0 | 1.46 |
2020-03-09 | 1.35 | 1.21 | 1.28 | 1.23 | 404000.0 | 1.23 |
2020-03-06 | 1.47 | 1.32 | 1.41 | 1.38 | 346500.0 | 1.38 |
2020-03-05 | 1.68 | 1.45 | 1.51 | 1.46 | 725100.0 | 1.46 |
2020-03-04 | 1.55 | 1.4 | 1.44 | 1.53 | 449100.0 | 1.53 |
2020-03-03 | 1.5 | 1.3 | 1.36 | 1.43 | 474900.0 | 1.43 |
2020-03-02 | 1.37 | 1.28 | 1.37 | 1.35 | 344200.0 | 1.35 |
2020-02-28 | 1.49 | 1.3 | 1.49 | 1.37 | 908300.0 | 1.37 |
2020-02-27 | 1.48 | 1.25 | 1.34 | 1.47 | 911100.0 | 1.47 |
2020-02-26 | 1.49 | 1.34 | 1.46 | 1.39 | 641900.0 | 1.39 |
2020-02-25 | 1.62 | 1.43 | 1.55 | 1.47 | 1186800.0 | 1.47 |
2020-02-24 | 1.6 | 1.48 | 1.58 | 1.56 | 388000.0 | 1.56 |
2020-02-21 | 1.71 | 1.55 | 1.57 | 1.6 | 528400.0 | 1.6 |
2020-02-20 | 1.58 | 1.51 | 1.58 | 1.57 | 257800.0 | 1.57 |
2020-02-19 | 1.59 | 1.51 | 1.58 | 1.58 | 263300.0 | 1.58 |
2020-02-18 | 1.64 | 1.53 | 1.57 | 1.58 | 253500.0 | 1.58 |