名前 | Mustang Bio Inc. Common Stock |
ティッカー | MBIO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.46 | 4.08 | 4.46 | 4.1 | 3153800.0 | 4.1 |
2021-02-12 | 4.44 | 4.2 | 4.4 | 4.4 | 2661000.0 | 4.4 |
2021-02-11 | 4.7 | 4.33 | 4.64 | 4.41 | 3045500.0 | 4.41 |
2021-02-10 | 4.81 | 4.47 | 4.77 | 4.64 | 2574700.0 | 4.64 |
2021-02-09 | 4.89 | 4.72 | 4.84 | 4.77 | 2125300.0 | 4.77 |
2021-02-08 | 4.84 | 4.6 | 4.7 | 4.78 | 2695400.0 | 4.78 |
2021-02-05 | 4.68 | 4.51 | 4.68 | 4.67 | 2128800.0 | 4.67 |
2021-02-04 | 4.74 | 4.41 | 4.54 | 4.64 | 3007900.0 | 4.64 |
2021-02-03 | 4.65 | 4.35 | 4.5 | 4.47 | 3963700.0 | 4.47 |
2021-02-02 | 4.51 | 4.22 | 4.46 | 4.35 | 3715300.0 | 4.35 |
2021-02-01 | 4.24 | 4.01 | 4.17 | 4.21 | 2233600.0 | 4.21 |
2021-01-29 | 4.39 | 3.86 | 4.21 | 4.17 | 4259200.0 | 4.17 |
2021-01-28 | 4.34 | 4.08 | 4.16 | 4.22 | 3268800.0 | 4.22 |
2021-01-27 | 4.51 | 4.06 | 4.35 | 4.15 | 4281200.0 | 4.15 |
2021-01-26 | 4.9 | 4.47 | 4.88 | 4.49 | 3051600.0 | 4.49 |
2021-01-25 | 5.22 | 4.1 | 5.2 | 4.79 | 7247300.0 | 4.79 |
2021-01-22 | 5.19 | 4.88 | 4.89 | 5.16 | 5524700.0 | 5.16 |
2021-01-21 | 5.05 | 4.78 | 5.05 | 4.8 | 2921600.0 | 4.8 |
2021-01-20 | 5.12 | 4.67 | 4.88 | 4.93 | 5397300.0 | 4.93 |
2021-01-19 | 4.83 | 4.47 | 4.66 | 4.71 | 2539000.0 | 4.71 |
2021-01-15 | 4.87 | 4.36 | 4.74 | 4.52 | 3247200.0 | 4.52 |
2021-01-14 | 4.84 | 4.36 | 4.46 | 4.71 | 3658700.0 | 4.71 |
2021-01-13 | 4.48 | 4.23 | 4.36 | 4.45 | 2393800.0 | 4.45 |
2021-01-12 | 4.56 | 4.26 | 4.43 | 4.36 | 3173900.0 | 4.36 |
2021-01-11 | 4.44 | 3.97 | 4.1 | 4.39 | 4320300.0 | 4.39 |
2021-01-08 | 4.22 | 3.92 | 4.19 | 4.16 | 2996700.0 | 4.16 |
2021-01-07 | 4.25 | 3.95 | 4.01 | 4.19 | 3539100.0 | 4.19 |
2021-01-06 | 4.29 | 3.85 | 4.23 | 3.98 | 4460800.0 | 3.98 |
2021-01-05 | 4.36 | 3.9 | 4.0 | 4.21 | 5147300.0 | 4.21 |
2021-01-04 | 4.01 | 3.66 | 3.81 | 3.95 | 3282200.0 | 3.95 |
2020-12-31 | 3.95 | 3.77 | 3.95 | 3.79 | 1449300.0 | 3.79 |
2020-12-30 | 3.97 | 3.76 | 3.82 | 3.92 | 1720300.0 | 3.92 |
2020-12-29 | 4.1 | 3.73 | 4.0 | 3.78 | 3677800.0 | 3.78 |
2020-12-28 | 4.28 | 3.91 | 4.19 | 3.96 | 4329700.0 | 3.96 |
2020-12-24 | 4.24 | 3.65 | 4.05 | 4.18 | 6385800.0 | 4.18 |
2020-12-23 | 4.2 | 3.52 | 3.58 | 4.0 | 18630600.0 | 4.0 |
2020-12-22 | 3.48 | 3.06 | 3.24 | 3.36 | 5469000.0 | 3.36 |
2020-12-21 | 3.28 | 3.06 | 3.11 | 3.25 | 2594200.0 | 3.25 |
2020-12-18 | 3.29 | 3.03 | 3.05 | 3.08 | 5730400.0 | 3.08 |
2020-12-17 | 3.07 | 2.93 | 2.98 | 3.05 | 1809300.0 | 3.05 |
2020-12-16 | 3.1 | 2.88 | 2.99 | 3.0 | 2430800.0 | 3.0 |
2020-12-15 | 3.06 | 2.84 | 2.93 | 2.97 | 5698100.0 | 2.97 |
2020-12-14 | 2.84 | 2.55 | 2.84 | 2.7 | 4104200.0 | 2.7 |
2020-12-11 | 2.96 | 2.69 | 2.88 | 2.77 | 3798100.0 | 2.77 |
2020-12-10 | 3.07 | 2.78 | 2.88 | 2.87 | 2710500.0 | 2.87 |
2020-12-09 | 3.16 | 2.82 | 3.07 | 2.88 | 4632100.0 | 2.88 |
2020-12-08 | 3.23 | 2.87 | 3.21 | 3.09 | 5750400.0 | 3.09 |
2020-12-07 | 3.93 | 3.0 | 3.84 | 3.11 | 10239200.0 | 3.11 |
2020-12-04 | 3.99 | 3.82 | 3.9 | 3.84 | 3048300.0 | 3.84 |
2020-12-03 | 3.99 | 3.83 | 3.9 | 3.86 | 2904300.0 | 3.86 |
2020-12-02 | 3.91 | 3.68 | 3.74 | 3.88 | 2782500.0 | 3.88 |
2020-12-01 | 3.94 | 3.67 | 3.8 | 3.72 | 3086300.0 | 3.72 |
2020-11-30 | 3.8 | 3.34 | 3.49 | 3.7 | 4511800.0 | 3.7 |
2020-11-27 | 3.49 | 3.35 | 3.39 | 3.46 | 928300.0 | 3.46 |
2020-11-25 | 3.44 | 3.13 | 3.21 | 3.4 | 2420400.0 | 3.4 |
2020-11-24 | 3.4 | 3.17 | 3.38 | 3.2 | 2042700.0 | 3.2 |
2020-11-23 | 3.39 | 3.21 | 3.33 | 3.36 | 2141400.0 | 3.36 |
2020-11-20 | 3.28 | 3.13 | 3.17 | 3.26 | 1268200.0 | 3.26 |
2020-11-19 | 3.22 | 3.02 | 3.1 | 3.19 | 1248700.0 | 3.19 |
2020-11-18 | 3.17 | 2.99 | 3.06 | 3.09 | 1623700.0 | 3.09 |
2020-11-17 | 3.1 | 2.84 | 3.04 | 3.03 | 1589300.0 | 3.03 |
2020-11-16 | 3.12 | 2.93 | 3.1 | 3.03 | 1317500.0 | 3.03 |
2020-11-13 | 3.08 | 2.92 | 2.98 | 3.05 | 1020600.0 | 3.05 |
2020-11-12 | 3.03 | 2.9 | 3.0 | 2.95 | 873100.0 | 2.95 |
2020-11-11 | 3.0 | 2.81 | 2.9 | 3.0 | 1139500.0 | 3.0 |
2020-11-10 | 2.86 | 2.64 | 2.79 | 2.86 | 1315100.0 | 2.86 |
2020-11-09 | 2.9 | 2.72 | 2.75 | 2.76 | 1505100.0 | 2.76 |
2020-11-06 | 2.82 | 2.63 | 2.81 | 2.7 | 1002400.0 | 2.7 |
2020-11-05 | 2.94 | 2.71 | 2.91 | 2.8 | 1348300.0 | 2.8 |
2020-11-04 | 2.94 | 2.79 | 2.9 | 2.91 | 1272800.0 | 2.91 |
2020-11-03 | 2.81 | 2.63 | 2.75 | 2.77 | 963800.0 | 2.77 |
2020-11-02 | 2.77 | 2.65 | 2.71 | 2.75 | 658900.0 | 2.75 |
2020-10-30 | 2.86 | 2.6 | 2.82 | 2.66 | 1191500.0 | 2.66 |
2020-10-29 | 2.91 | 2.62 | 2.8 | 2.82 | 1308300.0 | 2.82 |
2020-10-28 | 2.84 | 2.56 | 2.66 | 2.76 | 1656600.0 | 2.76 |
2020-10-27 | 2.78 | 2.62 | 2.76 | 2.72 | 1149300.0 | 2.72 |
2020-10-26 | 2.85 | 2.42 | 2.75 | 2.66 | 3764000.0 | 2.66 |
2020-10-23 | 2.98 | 2.69 | 2.9 | 2.95 | 3091000.0 | 2.95 |
2020-10-22 | 2.85 | 2.57 | 2.81 | 2.83 | 3135900.0 | 2.83 |
2020-10-21 | 3.09 | 2.65 | 3.07 | 2.81 | 3975200.0 | 2.81 |
2020-10-20 | 3.15 | 2.93 | 3.1 | 3.1 | 2099600.0 | 3.1 |
2020-10-19 | 3.2 | 3.06 | 3.15 | 3.11 | 1134100.0 | 3.11 |
2020-10-16 | 3.23 | 3.07 | 3.17 | 3.14 | 1368300.0 | 3.14 |
2020-10-15 | 3.22 | 3.01 | 3.19 | 3.2 | 2055900.0 | 3.2 |
2020-10-14 | 3.36 | 3.16 | 3.28 | 3.19 | 1503600.0 | 3.19 |
2020-10-13 | 3.31 | 3.16 | 3.24 | 3.27 | 1175300.0 | 3.27 |
2020-10-12 | 3.39 | 3.15 | 3.38 | 3.26 | 1627900.0 | 3.26 |
2020-10-09 | 3.55 | 3.34 | 3.52 | 3.37 | 1454200.0 | 3.37 |
2020-10-08 | 3.62 | 3.41 | 3.45 | 3.53 | 2197200.0 | 3.53 |
2020-10-07 | 3.41 | 3.28 | 3.34 | 3.36 | 955200.0 | 3.36 |
2020-10-06 | 3.44 | 3.21 | 3.3 | 3.27 | 1872600.0 | 3.27 |
2020-10-05 | 3.29 | 3.16 | 3.22 | 3.27 | 1064100.0 | 3.27 |
2020-10-02 | 3.27 | 3.13 | 3.15 | 3.18 | 1033400.0 | 3.18 |
2020-10-01 | 3.24 | 3.11 | 3.18 | 3.16 | 714400.0 | 3.16 |
2020-09-30 | 3.23 | 3.12 | 3.16 | 3.15 | 978100.0 | 3.15 |
2020-09-29 | 3.22 | 3.08 | 3.12 | 3.16 | 1026000.0 | 3.16 |
2020-09-28 | 3.23 | 3.07 | 3.23 | 3.13 | 859100.0 | 3.13 |
2020-09-25 | 3.26 | 3.08 | 3.11 | 3.14 | 1099800.0 | 3.14 |
2020-09-24 | 3.2 | 3.0 | 3.12 | 3.13 | 1598600.0 | 3.13 |
2020-09-23 | 3.52 | 3.09 | 3.52 | 3.14 | 1959800.0 | 3.14 |
2020-09-22 | 3.67 | 3.38 | 3.63 | 3.48 | 1774900.0 | 3.48 |
2020-09-21 | 3.85 | 3.54 | 3.78 | 3.63 | 1949100.0 | 3.63 |
2020-09-18 | 4.03 | 3.42 | 3.66 | 3.88 | 8700000.0 | 3.88 |
2020-09-17 | 3.73 | 3.52 | 3.65 | 3.6 | 1201400.0 | 3.6 |
2020-09-16 | 4.02 | 3.6 | 3.89 | 3.72 | 2653000.0 | 3.72 |
2020-09-15 | 3.87 | 3.57 | 3.77 | 3.79 | 1861900.0 | 3.79 |
2020-09-14 | 3.75 | 3.35 | 3.42 | 3.7 | 2465600.0 | 3.7 |
2020-09-11 | 3.46 | 3.11 | 3.11 | 3.42 | 2643800.0 | 3.42 |
2020-09-10 | 3.2 | 3.08 | 3.12 | 3.1 | 560000.0 | 3.1 |
2020-09-09 | 3.18 | 3.07 | 3.16 | 3.09 | 435000.0 | 3.09 |
2020-09-08 | 3.19 | 2.97 | 3.05 | 3.11 | 806000.0 | 3.11 |
2020-09-04 | 3.18 | 2.9 | 3.16 | 3.11 | 1464900.0 | 3.11 |
2020-09-03 | 3.29 | 3.11 | 3.25 | 3.17 | 798900.0 | 3.17 |
2020-09-02 | 3.32 | 3.19 | 3.29 | 3.26 | 692000.0 | 3.26 |
2020-09-01 | 3.4 | 3.21 | 3.25 | 3.33 | 966000.0 | 3.33 |
2020-08-31 | 3.35 | 3.11 | 3.31 | 3.27 | 1766800.0 | 3.27 |
2020-08-28 | 3.27 | 3.17 | 3.26 | 3.24 | 471800.0 | 3.24 |
2020-08-27 | 3.31 | 3.15 | 3.27 | 3.24 | 696000.0 | 3.24 |
2020-08-26 | 3.41 | 3.22 | 3.31 | 3.26 | 665500.0 | 3.26 |
2020-08-25 | 3.38 | 3.2 | 3.33 | 3.31 | 900200.0 | 3.31 |
2020-08-24 | 3.63 | 3.22 | 3.63 | 3.29 | 1238700.0 | 3.29 |
2020-08-21 | 3.67 | 3.53 | 3.58 | 3.58 | 629700.0 | 3.58 |
2020-08-20 | 3.66 | 3.49 | 3.49 | 3.59 | 1079200.0 | 3.59 |
2020-08-19 | 3.56 | 3.43 | 3.48 | 3.53 | 712700.0 | 3.53 |
2020-08-18 | 3.63 | 3.35 | 3.6 | 3.48 | 2000500.0 | 3.48 |
2020-08-17 | 3.59 | 3.2 | 3.25 | 3.52 | 3958100.0 | 3.52 |
2020-08-14 | 3.12 | 3.04 | 3.11 | 3.09 | 454500.0 | 3.09 |
2020-08-13 | 3.2 | 3.04 | 3.19 | 3.09 | 1168900.0 | 3.09 |
2020-08-12 | 3.14 | 3.0 | 3.1 | 3.1 | 1084000.0 | 3.1 |
2020-08-11 | 3.46 | 3.05 | 3.36 | 3.07 | 1459800.0 | 3.07 |
2020-08-10 | 3.49 | 3.35 | 3.4 | 3.45 | 805300.0 | 3.45 |
2020-08-07 | 3.46 | 3.23 | 3.27 | 3.38 | 1157500.0 | 3.38 |
2020-08-06 | 3.32 | 3.18 | 3.3 | 3.26 | 599400.0 | 3.26 |
2020-08-05 | 3.34 | 3.24 | 3.29 | 3.3 | 520400.0 | 3.3 |
2020-08-04 | 3.39 | 3.2 | 3.39 | 3.26 | 808400.0 | 3.26 |
2020-08-03 | 3.42 | 3.04 | 3.18 | 3.36 | 1916300.0 | 3.36 |
2020-07-31 | 3.1 | 2.94 | 3.07 | 3.08 | 684500.0 | 3.08 |
2020-07-30 | 3.08 | 2.96 | 3.05 | 3.03 | 609900.0 | 3.03 |
2020-07-29 | 3.2 | 2.99 | 3.16 | 3.05 | 985200.0 | 3.05 |
2020-07-28 | 3.23 | 3.13 | 3.17 | 3.15 | 276700.0 | 3.15 |
2020-07-27 | 3.35 | 3.1 | 3.26 | 3.2 | 663700.0 | 3.2 |
2020-07-24 | 3.33 | 3.17 | 3.28 | 3.25 | 668700.0 | 3.25 |
2020-07-23 | 3.48 | 3.22 | 3.36 | 3.28 | 1060100.0 | 3.28 |
2020-07-22 | 3.54 | 3.33 | 3.46 | 3.36 | 730700.0 | 3.36 |
2020-07-21 | 3.69 | 3.47 | 3.65 | 3.48 | 1153100.0 | 3.48 |
2020-07-20 | 3.81 | 3.42 | 3.54 | 3.68 | 2381200.0 | 3.68 |
2020-07-17 | 3.64 | 3.12 | 3.12 | 3.48 | 3512000.0 | 3.48 |
2020-07-16 | 3.17 | 3.05 | 3.13 | 3.11 | 604000.0 | 3.11 |
2020-07-15 | 3.18 | 3.03 | 3.09 | 3.14 | 657100.0 | 3.14 |
2020-07-14 | 3.09 | 2.95 | 3.03 | 3.08 | 572700.0 | 3.08 |
2020-07-13 | 3.19 | 3.01 | 3.15 | 3.01 | 994500.0 | 3.01 |
2020-07-10 | 3.2 | 3.06 | 3.14 | 3.17 | 581400.0 | 3.17 |
2020-07-09 | 3.19 | 3.05 | 3.13 | 3.13 | 601600.0 | 3.13 |
2020-07-08 | 3.23 | 3.03 | 3.22 | 3.19 | 745900.0 | 3.19 |
2020-07-07 | 3.23 | 3.03 | 3.12 | 3.2 | 868700.0 | 3.2 |
2020-07-06 | 3.15 | 3.0 | 3.08 | 3.13 | 619000.0 | 3.13 |
2020-07-02 | 3.19 | 3.01 | 3.17 | 3.06 | 966800.0 | 3.06 |
2020-07-01 | 3.21 | 3.02 | 3.2 | 3.14 | 886000.0 | 3.14 |
2020-06-30 | 3.23 | 3.1 | 3.19 | 3.18 | 933000.0 | 3.18 |
2020-06-29 | 3.3 | 3.13 | 3.23 | 3.18 | 1118100.0 | 3.18 |
2020-06-26 | 3.24 | 3.13 | 3.18 | 3.18 | 1512100.0 | 3.18 |
2020-06-25 | 3.19 | 3.06 | 3.16 | 3.14 | 507200.0 | 3.14 |
2020-06-24 | 3.18 | 2.92 | 3.15 | 3.15 | 1148600.0 | 3.15 |
2020-06-23 | 3.3 | 3.12 | 3.28 | 3.17 | 954800.0 | 3.17 |
2020-06-22 | 3.3 | 3.15 | 3.27 | 3.25 | 772000.0 | 3.25 |
2020-06-19 | 3.32 | 3.16 | 3.29 | 3.23 | 1210900.0 | 3.23 |
2020-06-18 | 3.29 | 3.18 | 3.2 | 3.28 | 1064900.0 | 3.28 |
2020-06-17 | 3.59 | 3.04 | 3.5 | 3.16 | 3202600.0 | 3.16 |
2020-06-16 | 3.59 | 3.3 | 3.53 | 3.4 | 2874600.0 | 3.4 |
2020-06-15 | 3.3 | 3.13 | 3.18 | 3.22 | 1158900.0 | 3.22 |
2020-06-12 | 3.39 | 3.15 | 3.36 | 3.15 | 1512100.0 | 3.15 |
2020-06-11 | 3.44 | 3.24 | 3.36 | 3.25 | 5492200.0 | 3.25 |
2020-06-10 | 4.85 | 4.18 | 4.29 | 4.6 | 1629900.0 | 4.6 |
2020-06-09 | 4.3 | 4.14 | 4.23 | 4.25 | 471600.0 | 4.25 |
2020-06-08 | 4.48 | 4.17 | 4.43 | 4.26 | 622100.0 | 4.26 |
2020-06-05 | 4.39 | 3.91 | 4.05 | 4.35 | 1234800.0 | 4.35 |
2020-06-04 | 4.14 | 3.66 | 3.77 | 3.94 | 831800.0 | 3.94 |
2020-06-03 | 3.8 | 3.58 | 3.8 | 3.74 | 491000.0 | 3.74 |
2020-06-02 | 3.86 | 3.65 | 3.82 | 3.77 | 280900.0 | 3.77 |
2020-06-01 | 3.95 | 3.71 | 3.78 | 3.76 | 456900.0 | 3.76 |
2020-05-29 | 3.77 | 3.52 | 3.57 | 3.73 | 486600.0 | 3.73 |
2020-05-28 | 3.74 | 3.55 | 3.71 | 3.57 | 350100.0 | 3.57 |
2020-05-27 | 3.84 | 3.3 | 3.79 | 3.65 | 923800.0 | 3.65 |
2020-05-26 | 4.2 | 3.34 | 3.36 | 3.7 | 3942300.0 | 3.7 |
2020-05-22 | 3.19 | 3.01 | 3.13 | 3.08 | 270400.0 | 3.08 |
2020-05-21 | 3.23 | 2.97 | 3.13 | 3.12 | 476600.0 | 3.12 |
2020-05-20 | 3.18 | 2.75 | 2.75 | 3.13 | 656900.0 | 3.13 |
2020-05-19 | 2.89 | 2.65 | 2.82 | 2.68 | 173600.0 | 2.68 |
2020-05-18 | 2.99 | 2.77 | 2.87 | 2.81 | 189600.0 | 2.81 |
2020-05-15 | 2.8 | 2.73 | 2.8 | 2.74 | 127000.0 | 2.74 |
2020-05-14 | 2.87 | 2.75 | 2.82 | 2.81 | 263100.0 | 2.81 |
2020-05-13 | 3.06 | 2.76 | 2.95 | 2.91 | 200400.0 | 2.91 |
2020-05-12 | 3.39 | 2.89 | 3.34 | 2.95 | 486700.0 | 2.95 |
2020-05-11 | 3.29 | 2.79 | 2.8 | 3.19 | 425900.0 | 3.19 |
2020-05-08 | 2.94 | 2.75 | 2.85 | 2.79 | 133000.0 | 2.79 |
2020-05-07 | 2.91 | 2.75 | 2.91 | 2.79 | 142300.0 | 2.79 |
2020-05-06 | 2.96 | 2.72 | 2.81 | 2.84 | 128000.0 | 2.84 |
2020-05-05 | 2.9 | 2.72 | 2.75 | 2.78 | 193300.0 | 2.78 |
2020-05-04 | 2.74 | 2.57 | 2.61 | 2.71 | 96400.0 | 2.71 |
2020-05-01 | 2.76 | 2.46 | 2.76 | 2.63 | 232000.0 | 2.63 |
2020-04-30 | 2.95 | 2.75 | 2.88 | 2.76 | 219600.0 | 2.76 |
2020-04-29 | 3.1 | 2.82 | 3.09 | 2.85 | 287200.0 | 2.85 |
2020-04-28 | 3.09 | 2.92 | 3.08 | 3.0 | 91500.0 | 3.0 |
2020-04-27 | 3.1 | 2.83 | 2.83 | 3.04 | 215300.0 | 3.04 |
2020-04-24 | 2.91 | 2.75 | 2.86 | 2.8 | 136400.0 | 2.8 |
2020-04-23 | 3.05 | 2.8 | 2.9 | 2.82 | 98200.0 | 2.82 |
2020-04-22 | 3.04 | 2.82 | 2.95 | 2.88 | 117400.0 | 2.88 |
2020-04-21 | 2.93 | 2.75 | 2.85 | 2.85 | 79700.0 | 2.85 |
2020-04-20 | 3.18 | 2.89 | 3.1 | 2.93 | 156600.0 | 2.93 |
2020-04-17 | 3.0 | 2.84 | 2.9 | 2.97 | 145700.0 | 2.97 |
2020-04-16 | 3.03 | 2.75 | 2.97 | 2.8 | 179000.0 | 2.8 |
2020-04-15 | 3.07 | 2.72 | 2.8 | 2.97 | 190900.0 | 2.97 |
2020-04-14 | 2.94 | 2.71 | 2.78 | 2.91 | 226100.0 | 2.91 |
2020-04-13 | 2.78 | 2.64 | 2.7 | 2.72 | 98400.0 | 2.72 |
2020-04-09 | 2.75 | 2.53 | 2.62 | 2.7 | 239200.0 | 2.7 |
2020-04-08 | 2.75 | 2.41 | 2.6 | 2.63 | 350900.0 | 2.63 |
2020-04-07 | 2.85 | 2.51 | 2.81 | 2.52 | 212800.0 | 2.52 |
2020-04-06 | 2.74 | 2.61 | 2.62 | 2.73 | 167400.0 | 2.73 |
2020-04-03 | 2.52 | 2.43 | 2.47 | 2.48 | 97800.0 | 2.48 |
2020-04-02 | 2.54 | 2.33 | 2.33 | 2.48 | 130400.0 | 2.48 |
2020-04-01 | 2.68 | 2.3 | 2.67 | 2.33 | 244700.0 | 2.33 |
2020-03-31 | 2.95 | 2.56 | 2.64 | 2.68 | 266300.0 | 2.68 |
2020-03-30 | 2.66 | 2.51 | 2.6 | 2.65 | 109800.0 | 2.65 |
2020-03-27 | 2.66 | 2.45 | 2.61 | 2.61 | 205700.0 | 2.61 |
2020-03-26 | 2.72 | 2.47 | 2.48 | 2.7 | 152100.0 | 2.7 |
2020-03-25 | 2.7 | 2.25 | 2.48 | 2.45 | 259500.0 | 2.45 |
2020-03-24 | 2.43 | 2.16 | 2.24 | 2.42 | 270100.0 | 2.42 |
2020-03-23 | 2.39 | 1.97 | 2.36 | 2.09 | 463700.0 | 2.09 |
2020-03-20 | 2.52 | 2.3 | 2.51 | 2.36 | 308300.0 | 2.36 |
2020-03-19 | 2.6 | 2.35 | 2.35 | 2.45 | 307000.0 | 2.45 |
2020-03-18 | 2.87 | 2.16 | 2.86 | 2.34 | 430900.0 | 2.34 |
2020-03-17 | 2.88 | 2.28 | 2.34 | 2.77 | 635000.0 | 2.77 |
2020-03-16 | 2.31 | 1.82 | 2.0 | 2.12 | 537200.0 | 2.12 |
2020-03-13 | 2.22 | 1.78 | 2.05 | 2.05 | 456300.0 | 2.05 |
2020-03-12 | 2.28 | 1.89 | 2.27 | 1.91 | 388700.0 | 1.91 |
2020-03-11 | 2.7 | 2.29 | 2.7 | 2.35 | 304000.0 | 2.35 |
2020-03-10 | 2.88 | 2.6 | 2.88 | 2.73 | 213800.0 | 2.73 |
2020-03-09 | 2.86 | 2.66 | 2.72 | 2.73 | 226500.0 | 2.73 |
2020-03-06 | 2.98 | 2.84 | 2.92 | 2.96 | 214600.0 | 2.96 |
2020-03-05 | 3.15 | 2.97 | 3.0 | 3.04 | 169700.0 | 3.04 |
2020-03-04 | 3.16 | 3.02 | 3.08 | 3.08 | 186700.0 | 3.08 |
2020-03-03 | 3.19 | 2.92 | 3.13 | 3.0 | 176300.0 | 3.0 |
2020-03-02 | 3.11 | 2.81 | 2.95 | 3.09 | 199900.0 | 3.09 |
2020-02-28 | 2.98 | 2.73 | 2.9 | 2.92 | 439100.0 | 2.92 |
2020-02-27 | 3.11 | 2.84 | 3.1 | 2.94 | 336800.0 | 2.94 |
2020-02-26 | 3.4 | 3.13 | 3.23 | 3.19 | 456100.0 | 3.19 |
2020-02-25 | 4.06 | 3.2 | 3.98 | 3.28 | 817900.0 | 3.28 |
2020-02-24 | 3.98 | 3.77 | 3.9 | 3.95 | 358000.0 | 3.95 |
2020-02-21 | 4.1 | 3.85 | 3.85 | 3.96 | 557700.0 | 3.96 |
2020-02-20 | 3.99 | 3.77 | 3.9 | 3.89 | 285100.0 | 3.89 |
2020-02-19 | 4.16 | 3.8 | 3.93 | 3.9 | 587000.0 | 3.9 |
2020-02-18 | 3.94 | 3.7 | 3.84 | 3.83 | 260300.0 | 3.83 |