名前 | Mesoblast Limited American Depositary Shares |
ティッカー | MESO |
国 | Australia |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.67 | 10.18 | 10.67 | 10.18 | 470500.0 | 10.18 |
2021-02-12 | 11.33 | 10.12 | 10.19 | 10.6 | 1294300.0 | 10.6 |
2021-02-11 | 11.69 | 10.42 | 11.46 | 10.95 | 1965900.0 | 10.95 |
2021-02-10 | 10.1 | 9.72 | 9.99 | 9.91 | 678600.0 | 9.91 |
2021-02-09 | 10.19 | 9.95 | 10.18 | 10.03 | 184000.0 | 10.03 |
2021-02-08 | 10.4 | 9.85 | 9.88 | 10.29 | 418700.0 | 10.29 |
2021-02-05 | 9.71 | 9.45 | 9.55 | 9.61 | 153900.0 | 9.61 |
2021-02-04 | 9.6 | 9.44 | 9.54 | 9.49 | 139500.0 | 9.49 |
2021-02-03 | 9.66 | 9.45 | 9.61 | 9.6 | 170700.0 | 9.6 |
2021-02-02 | 9.64 | 9.39 | 9.58 | 9.5 | 259800.0 | 9.5 |
2021-02-01 | 9.68 | 9.21 | 9.34 | 9.62 | 434400.0 | 9.62 |
2021-01-29 | 9.29 | 8.9 | 9.18 | 8.99 | 446300.0 | 8.99 |
2021-01-28 | 9.29 | 8.86 | 8.89 | 9.21 | 320900.0 | 9.21 |
2021-01-27 | 9.19 | 8.77 | 9.0 | 8.94 | 335800.0 | 8.94 |
2021-01-26 | 9.27 | 9.1 | 9.2 | 9.17 | 387000.0 | 9.17 |
2021-01-25 | 9.39 | 9.14 | 9.39 | 9.18 | 301000.0 | 9.18 |
2021-01-22 | 9.55 | 9.18 | 9.35 | 9.25 | 456200.0 | 9.25 |
2021-01-21 | 9.6 | 9.32 | 9.51 | 9.48 | 330100.0 | 9.48 |
2021-01-20 | 9.66 | 9.24 | 9.38 | 9.51 | 388000.0 | 9.51 |
2021-01-19 | 9.86 | 9.27 | 9.85 | 9.45 | 1206200.0 | 9.45 |
2021-01-15 | 10.36 | 9.58 | 10.32 | 9.72 | 906300.0 | 9.72 |
2021-01-14 | 9.99 | 9.76 | 9.99 | 9.83 | 824000.0 | 9.83 |
2021-01-13 | 10.42 | 9.6 | 9.84 | 10.14 | 1059200.0 | 10.14 |
2021-01-12 | 10.3 | 9.83 | 10.27 | 10.24 | 1980500.0 | 10.24 |
2021-01-11 | 13.7 | 11.35 | 12.91 | 11.4 | 15292000.0 | 11.4 |
2021-01-08 | 8.91 | 8.45 | 8.9 | 8.66 | 295000.0 | 8.66 |
2021-01-07 | 8.97 | 8.75 | 8.95 | 8.92 | 248400.0 | 8.92 |
2021-01-06 | 9.2 | 8.73 | 8.75 | 8.92 | 310700.0 | 8.92 |
2021-01-05 | 8.94 | 8.52 | 8.52 | 8.73 | 498100.0 | 8.73 |
2021-01-04 | 8.73 | 8.35 | 8.55 | 8.51 | 250600.0 | 8.51 |
2020-12-31 | 8.59 | 8.05 | 8.53 | 8.49 | 561600.0 | 8.49 |
2020-12-30 | 8.68 | 8.45 | 8.65 | 8.53 | 247000.0 | 8.53 |
2020-12-29 | 8.86 | 8.36 | 8.86 | 8.6 | 445100.0 | 8.6 |
2020-12-28 | 8.94 | 8.69 | 8.75 | 8.8 | 460200.0 | 8.8 |
2020-12-24 | 9.1 | 8.69 | 8.9 | 8.73 | 250000.0 | 8.73 |
2020-12-23 | 9.03 | 8.6 | 8.75 | 8.93 | 922000.0 | 8.93 |
2020-12-22 | 8.35 | 8.0 | 8.25 | 8.21 | 998700.0 | 8.21 |
2020-12-21 | 8.99 | 8.43 | 8.99 | 8.59 | 1251000.0 | 8.59 |
2020-12-18 | 9.7 | 8.0 | 8.2 | 9.27 | 4718800.0 | 9.27 |
2020-12-17 | 13.57 | 13.57 | 13.57 | 13.57 | 270900.0 | 13.57 |
2020-12-16 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0 | 13.57 |
2020-12-15 | 14.89 | 12.9 | 14.85 | 13.57 | 1536300.0 | 13.57 |
2020-12-14 | 17.2 | 16.8 | 17.2 | 16.89 | 247900.0 | 16.89 |
2020-12-11 | 17.21 | 16.83 | 17.19 | 16.96 | 196200.0 | 16.96 |
2020-12-10 | 16.95 | 16.39 | 16.85 | 16.79 | 143000.0 | 16.79 |
2020-12-09 | 17.37 | 16.5 | 17.09 | 16.99 | 357800.0 | 16.99 |
2020-12-08 | 16.93 | 16.45 | 16.64 | 16.79 | 246200.0 | 16.79 |
2020-12-07 | 16.7 | 16.2 | 16.63 | 16.54 | 250500.0 | 16.54 |
2020-12-04 | 16.11 | 15.05 | 15.05 | 16.1 | 373100.0 | 16.1 |
2020-12-03 | 16.05 | 15.65 | 15.75 | 15.74 | 181900.0 | 15.74 |
2020-12-02 | 16.66 | 15.61 | 16.51 | 15.84 | 801000.0 | 15.84 |
2020-12-01 | 15.47 | 15.0 | 15.0 | 15.12 | 306900.0 | 15.12 |
2020-11-30 | 15.23 | 14.95 | 15.11 | 15.09 | 239500.0 | 15.09 |
2020-11-27 | 15.38 | 14.81 | 15.31 | 14.93 | 240800.0 | 14.93 |
2020-11-25 | 15.9 | 15.2 | 15.9 | 15.28 | 420600.0 | 15.28 |
2020-11-24 | 17.41 | 16.2 | 16.2 | 16.74 | 751600.0 | 16.74 |
2020-11-23 | 15.82 | 15.0 | 15.18 | 15.81 | 1142600.0 | 15.81 |
2020-11-20 | 14.87 | 13.25 | 13.88 | 13.78 | 2014400.0 | 13.78 |
2020-11-19 | 11.95 | 11.65 | 11.95 | 11.79 | 573800.0 | 11.79 |
2020-11-18 | 12.07 | 11.74 | 11.93 | 11.8 | 268500.0 | 11.8 |
2020-11-17 | 11.98 | 11.58 | 11.98 | 11.76 | 246200.0 | 11.76 |
2020-11-16 | 12.05 | 11.58 | 12.0 | 11.99 | 364600.0 | 11.99 |
2020-11-13 | 12.05 | 11.45 | 11.48 | 11.88 | 205400.0 | 11.88 |
2020-11-12 | 11.77 | 11.28 | 11.72 | 11.45 | 153400.0 | 11.45 |
2020-11-11 | 12.1 | 11.65 | 12.0 | 11.81 | 369800.0 | 11.81 |
2020-11-10 | 11.63 | 10.95 | 11.02 | 11.61 | 322000.0 | 11.61 |
2020-11-09 | 11.87 | 10.35 | 11.41 | 10.54 | 679100.0 | 10.54 |
2020-11-06 | 11.91 | 11.65 | 11.78 | 11.73 | 181400.0 | 11.73 |
2020-11-05 | 11.99 | 11.54 | 11.74 | 11.89 | 244800.0 | 11.89 |
2020-11-04 | 11.65 | 11.3 | 11.3 | 11.42 | 168800.0 | 11.42 |
2020-11-03 | 11.34 | 10.9 | 10.96 | 11.26 | 217000.0 | 11.26 |
2020-11-02 | 10.91 | 10.51 | 10.68 | 10.85 | 235000.0 | 10.85 |
2020-10-30 | 11.11 | 10.5 | 11.0 | 10.7 | 287500.0 | 10.7 |
2020-10-29 | 11.05 | 10.61 | 10.86 | 10.9 | 305700.0 | 10.9 |
2020-10-28 | 10.65 | 10.22 | 10.3 | 10.42 | 377400.0 | 10.42 |
2020-10-27 | 11.0 | 10.71 | 10.99 | 10.78 | 204000.0 | 10.78 |
2020-10-26 | 11.24 | 10.67 | 11.01 | 10.89 | 396300.0 | 10.89 |
2020-10-23 | 11.34 | 11.05 | 11.34 | 11.21 | 231000.0 | 11.21 |
2020-10-22 | 11.35 | 11.11 | 11.17 | 11.25 | 256400.0 | 11.25 |
2020-10-21 | 11.85 | 11.18 | 11.77 | 11.24 | 593500.0 | 11.24 |
2020-10-20 | 12.15 | 11.61 | 11.66 | 11.87 | 645800.0 | 11.87 |
2020-10-19 | 11.61 | 11.2 | 11.21 | 11.25 | 432700.0 | 11.25 |
2020-10-16 | 11.16 | 10.8 | 11.14 | 10.9 | 752700.0 | 10.9 |
2020-10-15 | 11.6 | 11.17 | 11.53 | 11.27 | 488100.0 | 11.27 |
2020-10-14 | 12.07 | 11.71 | 12.05 | 11.86 | 765100.0 | 11.86 |
2020-10-13 | 12.17 | 11.82 | 12.0 | 12.04 | 627700.0 | 12.04 |
2020-10-12 | 12.08 | 11.84 | 12.06 | 12.01 | 574400.0 | 12.01 |
2020-10-09 | 12.3 | 11.99 | 12.06 | 12.11 | 555800.0 | 12.11 |
2020-10-08 | 12.11 | 11.84 | 11.96 | 12.11 | 557600.0 | 12.11 |
2020-10-07 | 12.22 | 11.93 | 12.15 | 12.09 | 643400.0 | 12.09 |
2020-10-06 | 12.69 | 11.91 | 12.69 | 12.11 | 956800.0 | 12.11 |
2020-10-05 | 13.5 | 12.52 | 12.71 | 12.8 | 1590200.0 | 12.8 |
2020-10-02 | 13.74 | 11.09 | 11.91 | 12.03 | 4552000.0 | 12.03 |
2020-10-01 | 18.59 | 18.59 | 18.59 | 18.59 | 72700.0 | 18.59 |
2020-09-30 | 18.8 | 18.51 | 18.67 | 18.59 | 67400.0 | 18.59 |
2020-09-29 | 19.44 | 18.6 | 19.39 | 19.19 | 614700.0 | 19.19 |
2020-09-28 | 19.45 | 18.2 | 18.75 | 19.44 | 1085700.0 | 19.44 |
2020-09-25 | 17.66 | 17.15 | 17.3 | 17.54 | 363600.0 | 17.54 |
2020-09-24 | 17.39 | 16.85 | 17.03 | 17.18 | 652200.0 | 17.18 |
2020-09-23 | 18.33 | 17.5 | 18.3 | 17.55 | 430700.0 | 17.55 |
2020-09-22 | 18.14 | 17.6 | 17.76 | 18.14 | 513900.0 | 18.14 |
2020-09-21 | 17.88 | 17.07 | 17.67 | 17.37 | 697600.0 | 17.37 |
2020-09-18 | 18.25 | 17.59 | 18.13 | 17.88 | 367700.0 | 17.88 |
2020-09-17 | 18.11 | 17.2 | 17.21 | 18.05 | 389800.0 | 18.05 |
2020-09-16 | 18.33 | 17.84 | 18.0 | 18.01 | 431200.0 | 18.01 |
2020-09-15 | 17.99 | 17.41 | 17.75 | 17.7 | 439900.0 | 17.7 |
2020-09-14 | 17.47 | 16.53 | 16.53 | 17.3 | 461300.0 | 17.3 |
2020-09-11 | 16.63 | 15.98 | 16.31 | 16.21 | 367700.0 | 16.21 |
2020-09-10 | 16.86 | 15.63 | 16.75 | 16.0 | 733400.0 | 16.0 |
2020-09-09 | 16.99 | 16.45 | 16.56 | 16.71 | 708900.0 | 16.71 |
2020-09-08 | 16.5 | 16.04 | 16.35 | 16.37 | 825700.0 | 16.37 |
2020-09-04 | 17.95 | 15.22 | 17.79 | 16.72 | 1595600.0 | 16.72 |
2020-09-03 | 18.47 | 17.5 | 18.34 | 17.83 | 578000.0 | 17.83 |
2020-09-02 | 19.09 | 18.02 | 19.07 | 18.56 | 635800.0 | 18.56 |
2020-09-01 | 19.58 | 18.66 | 19.21 | 18.95 | 837300.0 | 18.95 |
2020-08-31 | 19.55 | 19.02 | 19.29 | 19.36 | 503500.0 | 19.36 |
2020-08-28 | 19.5 | 18.49 | 18.49 | 19.34 | 627900.0 | 19.34 |
2020-08-27 | 19.09 | 18.35 | 18.88 | 18.58 | 1252200.0 | 18.58 |
2020-08-26 | 18.69 | 17.86 | 18.24 | 18.33 | 940700.0 | 18.33 |
2020-08-25 | 18.75 | 17.41 | 18.52 | 17.66 | 1040000.0 | 17.66 |
2020-08-24 | 19.14 | 18.33 | 19.1 | 18.7 | 727000.0 | 18.7 |
2020-08-21 | 18.71 | 17.8 | 17.9 | 18.51 | 750800.0 | 18.51 |
2020-08-20 | 18.36 | 17.52 | 17.77 | 17.71 | 763000.0 | 17.71 |
2020-08-19 | 18.72 | 17.41 | 18.5 | 17.78 | 996900.0 | 17.78 |
2020-08-18 | 19.49 | 18.18 | 19.36 | 18.92 | 1181500.0 | 18.92 |
2020-08-17 | 21.28 | 18.0 | 18.6 | 19.81 | 4403600.0 | 19.81 |
2020-08-14 | 19.6 | 16.25 | 18.41 | 17.88 | 25743500.0 | 17.88 |
2020-08-13 | 11.81 | 11.81 | 11.81 | 11.81 | 0.0 | 11.81 |
2020-08-12 | 11.85 | 11.0 | 11.67 | 11.81 | 1133100.0 | 11.81 |
2020-08-11 | 12.75 | 10.46 | 12.6 | 11.33 | 3719800.0 | 11.33 |
2020-08-10 | 18.68 | 16.72 | 17.2 | 17.42 | 1713900.0 | 17.42 |
2020-08-07 | 16.16 | 15.6 | 15.6 | 16.04 | 448900.0 | 16.04 |
2020-08-06 | 15.72 | 15.29 | 15.64 | 15.5 | 244300.0 | 15.5 |
2020-08-05 | 16.13 | 15.54 | 15.71 | 15.73 | 297700.0 | 15.73 |
2020-08-04 | 16.41 | 14.39 | 14.67 | 15.45 | 793400.0 | 15.45 |
2020-08-03 | 14.64 | 13.63 | 13.69 | 14.37 | 464500.0 | 14.37 |
2020-07-31 | 13.8 | 13.17 | 13.75 | 13.42 | 163200.0 | 13.42 |
2020-07-30 | 13.7 | 13.0 | 13.5 | 13.65 | 345500.0 | 13.65 |
2020-07-29 | 13.38 | 13.04 | 13.27 | 13.28 | 237800.0 | 13.28 |
2020-07-28 | 13.62 | 13.05 | 13.5 | 13.21 | 405000.0 | 13.21 |
2020-07-27 | 13.74 | 12.8 | 12.89 | 13.74 | 646200.0 | 13.74 |
2020-07-24 | 12.61 | 12.2 | 12.36 | 12.49 | 189300.0 | 12.49 |
2020-07-23 | 12.75 | 12.15 | 12.51 | 12.32 | 236600.0 | 12.32 |
2020-07-22 | 12.5 | 11.88 | 12.1 | 12.44 | 320700.0 | 12.44 |
2020-07-21 | 12.96 | 12.18 | 12.62 | 12.3 | 512300.0 | 12.3 |
2020-07-20 | 12.09 | 11.76 | 11.84 | 11.98 | 396900.0 | 11.98 |
2020-07-17 | 11.79 | 11.56 | 11.78 | 11.61 | 194300.0 | 11.61 |
2020-07-16 | 11.69 | 11.37 | 11.59 | 11.62 | 234000.0 | 11.62 |
2020-07-15 | 11.97 | 11.58 | 11.7 | 11.89 | 265700.0 | 11.89 |
2020-07-14 | 11.6 | 11.17 | 11.44 | 11.45 | 292000.0 | 11.45 |
2020-07-13 | 12.56 | 11.7 | 12.48 | 11.76 | 640300.0 | 11.76 |
2020-07-10 | 13.26 | 12.79 | 13.06 | 13.02 | 290000.0 | 13.02 |
2020-07-09 | 13.33 | 12.82 | 13.14 | 13.1 | 305200.0 | 13.1 |
2020-07-08 | 13.19 | 12.76 | 13.17 | 12.95 | 192200.0 | 12.95 |
2020-07-07 | 13.28 | 12.55 | 12.79 | 12.74 | 436100.0 | 12.74 |
2020-07-06 | 14.24 | 12.73 | 13.01 | 13.14 | 726600.0 | 13.14 |
2020-07-02 | 12.1 | 11.77 | 11.88 | 12.04 | 316000.0 | 12.04 |
2020-07-01 | 11.64 | 11.22 | 11.4 | 11.58 | 272700.0 | 11.58 |
2020-06-30 | 11.58 | 11.21 | 11.41 | 11.39 | 421400.0 | 11.39 |
2020-06-29 | 11.0 | 10.27 | 10.93 | 10.91 | 486300.0 | 10.91 |
2020-06-26 | 11.59 | 11.13 | 11.5 | 11.21 | 261000.0 | 11.21 |
2020-06-25 | 11.57 | 11.08 | 11.31 | 11.56 | 452000.0 | 11.56 |
2020-06-24 | 11.99 | 11.43 | 11.64 | 11.51 | 407100.0 | 11.51 |
2020-06-23 | 12.1 | 11.07 | 12.1 | 11.52 | 1178200.0 | 11.52 |
2020-06-22 | 13.2 | 12.71 | 13.11 | 12.92 | 438200.0 | 12.92 |
2020-06-19 | 14.22 | 13.35 | 14.17 | 13.7 | 547800.0 | 13.7 |
2020-06-18 | 14.37 | 13.64 | 14.0 | 13.75 | 613100.0 | 13.75 |
2020-06-17 | 13.96 | 13.28 | 13.45 | 13.94 | 716100.0 | 13.94 |
2020-06-16 | 13.4 | 12.86 | 13.22 | 13.11 | 385100.0 | 13.11 |
2020-06-15 | 12.69 | 12.12 | 12.12 | 12.57 | 281300.0 | 12.57 |
2020-06-12 | 12.75 | 12.05 | 12.45 | 12.29 | 370400.0 | 12.29 |
2020-06-11 | 13.5 | 12.03 | 13.2 | 12.44 | 638200.0 | 12.44 |
2020-06-10 | 13.79 | 13.15 | 13.16 | 13.4 | 485400.0 | 13.4 |
2020-06-09 | 13.24 | 12.82 | 12.95 | 13.01 | 381600.0 | 13.01 |
2020-06-08 | 13.04 | 12.61 | 12.83 | 12.84 | 498100.0 | 12.84 |
2020-06-05 | 12.99 | 12.55 | 12.83 | 12.83 | 485300.0 | 12.83 |
2020-06-04 | 13.5 | 12.73 | 13.05 | 12.88 | 614200.0 | 12.88 |
2020-06-03 | 13.27 | 12.9 | 13.16 | 13.09 | 334900.0 | 13.09 |
2020-06-02 | 13.36 | 12.65 | 13.19 | 13.12 | 626100.0 | 13.12 |
2020-06-01 | 13.42 | 12.95 | 13.0 | 13.39 | 497700.0 | 13.39 |
2020-05-29 | 13.15 | 12.66 | 12.95 | 12.83 | 546200.0 | 12.83 |
2020-05-28 | 13.26 | 12.64 | 12.95 | 12.65 | 536400.0 | 12.65 |
2020-05-27 | 13.2 | 11.85 | 13.12 | 13.2 | 722300.0 | 13.2 |
2020-05-26 | 13.36 | 12.25 | 12.39 | 12.99 | 873800.0 | 12.99 |
2020-05-22 | 12.49 | 12.11 | 12.27 | 12.16 | 284400.0 | 12.16 |
2020-05-21 | 12.52 | 12.01 | 12.48 | 12.32 | 412400.0 | 12.32 |
2020-05-20 | 12.75 | 12.17 | 12.6 | 12.5 | 374600.0 | 12.5 |
2020-05-19 | 12.8 | 12.22 | 12.64 | 12.29 | 460700.0 | 12.29 |
2020-05-18 | 13.2 | 12.35 | 13.15 | 12.98 | 787400.0 | 12.98 |
2020-05-15 | 12.25 | 11.71 | 11.91 | 11.84 | 694100.0 | 11.84 |
2020-05-14 | 12.75 | 11.75 | 11.98 | 12.3 | 915900.0 | 12.3 |
2020-05-13 | 14.49 | 11.35 | 11.35 | 12.15 | 3236100.0 | 12.15 |
2020-05-12 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 | 11.39 |
2020-05-11 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 | 11.39 |
2020-05-08 | 11.6 | 11.12 | 11.4 | 11.39 | 736300.0 | 11.39 |
2020-05-07 | 11.86 | 11.38 | 11.63 | 11.4 | 630300.0 | 11.4 |
2020-05-06 | 12.24 | 11.39 | 11.97 | 11.77 | 1729400.0 | 11.77 |
2020-05-05 | 11.42 | 10.62 | 10.82 | 10.98 | 1103300.0 | 10.98 |
2020-05-04 | 10.85 | 10.15 | 10.25 | 10.71 | 570400.0 | 10.71 |
2020-05-01 | 11.0 | 10.27 | 11.0 | 10.61 | 751200.0 | 10.61 |
2020-04-30 | 11.68 | 10.67 | 10.9 | 11.14 | 1350600.0 | 11.14 |
2020-04-29 | 11.98 | 10.25 | 10.74 | 10.98 | 2194400.0 | 10.98 |
2020-04-28 | 10.88 | 9.8 | 10.81 | 10.07 | 2835200.0 | 10.07 |
2020-04-27 | 14.65 | 11.59 | 14.5 | 11.59 | 4323400.0 | 11.59 |
2020-04-24 | 20.57 | 13.01 | 15.61 | 15.45 | 30542400.0 | 15.45 |
2020-04-23 | 6.51 | 6.32 | 6.44 | 6.45 | 166500.0 | 6.45 |
2020-04-22 | 6.79 | 6.35 | 6.35 | 6.46 | 186400.0 | 6.46 |
2020-04-21 | 6.38 | 6.09 | 6.38 | 6.31 | 259000.0 | 6.31 |
2020-04-20 | 6.79 | 6.5 | 6.7 | 6.61 | 287100.0 | 6.61 |
2020-04-17 | 7.28 | 6.74 | 7.28 | 6.85 | 281100.0 | 6.85 |
2020-04-16 | 7.35 | 6.83 | 7.35 | 6.98 | 287900.0 | 6.98 |
2020-04-15 | 7.59 | 7.28 | 7.59 | 7.36 | 474400.0 | 7.36 |
2020-04-14 | 7.69 | 7.15 | 7.45 | 7.62 | 613200.0 | 7.62 |
2020-04-13 | 7.5 | 6.44 | 7.5 | 6.85 | 752900.0 | 6.85 |
2020-04-09 | 7.95 | 6.6 | 7.16 | 6.96 | 1457400.0 | 6.96 |
2020-04-08 | 5.85 | 5.54 | 5.85 | 5.72 | 282300.0 | 5.72 |
2020-04-07 | 6.09 | 5.29 | 6.05 | 5.59 | 660500.0 | 5.59 |
2020-04-06 | 7.0 | 5.23 | 6.0 | 6.16 | 2605900.0 | 6.16 |
2020-04-03 | 4.49 | 4.1 | 4.48 | 4.2 | 137800.0 | 4.2 |
2020-04-02 | 4.68 | 4.36 | 4.68 | 4.52 | 110100.0 | 4.52 |
2020-04-01 | 4.75 | 4.46 | 4.74 | 4.55 | 254300.0 | 4.55 |
2020-03-31 | 4.49 | 4.21 | 4.49 | 4.38 | 162000.0 | 4.38 |
2020-03-30 | 4.61 | 4.2 | 4.37 | 4.34 | 184600.0 | 4.34 |
2020-03-27 | 4.21 | 3.84 | 4.14 | 4.05 | 110100.0 | 4.05 |
2020-03-26 | 4.4 | 3.79 | 3.79 | 4.06 | 317800.0 | 4.06 |
2020-03-25 | 3.83 | 3.66 | 3.81 | 3.68 | 121600.0 | 3.68 |
2020-03-24 | 3.75 | 3.43 | 3.63 | 3.66 | 193200.0 | 3.66 |
2020-03-23 | 3.52 | 3.12 | 3.52 | 3.38 | 255600.0 | 3.38 |
2020-03-20 | 3.94 | 3.41 | 3.75 | 3.57 | 484500.0 | 3.57 |
2020-03-19 | 4.04 | 3.52 | 4.04 | 3.71 | 489900.0 | 3.71 |
2020-03-18 | 5.46 | 3.9 | 3.96 | 4.42 | 569200.0 | 4.42 |
2020-03-17 | 4.15 | 3.86 | 4.05 | 4.04 | 321600.0 | 4.04 |
2020-03-16 | 5.15 | 4.11 | 5.15 | 4.4 | 261400.0 | 4.4 |
2020-03-13 | 5.8 | 5.0 | 5.09 | 5.25 | 236900.0 | 5.25 |
2020-03-12 | 5.2 | 4.6 | 5.2 | 4.79 | 324700.0 | 4.79 |
2020-03-11 | 6.39 | 5.97 | 6.2 | 6.03 | 237700.0 | 6.03 |
2020-03-10 | 8.16 | 7.0 | 8.04 | 7.45 | 337100.0 | 7.45 |
2020-03-09 | 6.76 | 6.15 | 6.75 | 6.15 | 185100.0 | 6.15 |
2020-03-06 | 7.0 | 6.75 | 7.0 | 6.88 | 136700.0 | 6.88 |
2020-03-05 | 7.7 | 7.07 | 7.7 | 7.16 | 78000.0 | 7.16 |
2020-03-04 | 7.89 | 7.72 | 7.76 | 7.74 | 71700.0 | 7.74 |
2020-03-03 | 7.9 | 7.64 | 7.84 | 7.71 | 49300.0 | 7.71 |
2020-03-02 | 7.86 | 7.37 | 7.45 | 7.75 | 103400.0 | 7.75 |
2020-02-28 | 7.57 | 6.87 | 7.57 | 7.1 | 165900.0 | 7.1 |
2020-02-27 | 8.53 | 7.6 | 7.63 | 8.0 | 189200.0 | 8.0 |
2020-02-26 | 8.31 | 8.0 | 8.2 | 8.24 | 154800.0 | 8.24 |
2020-02-25 | 8.58 | 8.28 | 8.36 | 8.29 | 121700.0 | 8.29 |
2020-02-24 | 9.04 | 8.14 | 9.04 | 8.45 | 147500.0 | 8.45 |
2020-02-21 | 9.39 | 9.16 | 9.39 | 9.24 | 37800.0 | 9.24 |
2020-02-20 | 9.46 | 9.22 | 9.46 | 9.34 | 28600.0 | 9.34 |
2020-02-19 | 9.42 | 9.14 | 9.14 | 9.34 | 56800.0 | 9.34 |
2020-02-18 | 9.48 | 9.1 | 9.48 | 9.22 | 123200.0 | 9.22 |