名前 | Mersana Therapeutics Inc. Common Stock |
ティッカー | MRSN |
国 | United States |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.97 | 21.98 | 22.75 | 22.09 | 693200.0 | 22.09 |
2021-02-12 | 23.16 | 22.29 | 23.01 | 22.55 | 480400.0 | 22.55 |
2021-02-11 | 23.74 | 22.62 | 23.74 | 22.96 | 667700.0 | 22.96 |
2021-02-10 | 24.29 | 22.72 | 23.72 | 23.49 | 500200.0 | 23.49 |
2021-02-09 | 24.38 | 23.12 | 23.81 | 23.44 | 399700.0 | 23.44 |
2021-02-08 | 24.12 | 23.43 | 23.91 | 23.91 | 679800.0 | 23.91 |
2021-02-05 | 23.73 | 22.1 | 22.35 | 23.58 | 910800.0 | 23.58 |
2021-02-04 | 22.49 | 21.4 | 21.63 | 21.94 | 619200.0 | 21.94 |
2021-02-03 | 22.23 | 21.02 | 21.02 | 21.65 | 732700.0 | 21.65 |
2021-02-02 | 21.3 | 20.15 | 20.76 | 21.02 | 1178600.0 | 21.02 |
2021-02-01 | 20.5 | 19.11 | 19.43 | 20.49 | 895600.0 | 20.49 |
2021-01-29 | 19.63 | 18.45 | 18.69 | 19.06 | 1061800.0 | 19.06 |
2021-01-28 | 20.89 | 18.41 | 18.46 | 18.63 | 1209500.0 | 18.63 |
2021-01-27 | 19.96 | 18.0 | 19.1 | 18.47 | 994000.0 | 18.47 |
2021-01-26 | 21.6 | 19.49 | 20.75 | 19.6 | 2298700.0 | 19.6 |
2021-01-25 | 20.16 | 18.84 | 19.78 | 20.03 | 852500.0 | 20.03 |
2021-01-22 | 20.17 | 19.53 | 19.9 | 19.83 | 925700.0 | 19.83 |
2021-01-21 | 21.23 | 19.3 | 21.18 | 20.04 | 1397900.0 | 20.04 |
2021-01-20 | 21.96 | 21.16 | 21.83 | 21.22 | 893500.0 | 21.22 |
2021-01-19 | 22.02 | 21.28 | 21.28 | 21.67 | 1291800.0 | 21.67 |
2021-01-15 | 21.28 | 20.06 | 20.46 | 21.09 | 1143700.0 | 21.09 |
2021-01-14 | 20.83 | 19.05 | 19.2 | 20.76 | 1245500.0 | 20.76 |
2021-01-13 | 19.88 | 18.41 | 19.28 | 19.12 | 1945400.0 | 19.12 |
2021-01-12 | 18.68 | 17.77 | 18.48 | 18.12 | 994300.0 | 18.12 |
2021-01-11 | 18.98 | 17.94 | 18.2 | 18.33 | 1219600.0 | 18.33 |
2021-01-08 | 18.82 | 17.71 | 18.15 | 18.63 | 1391800.0 | 18.63 |
2021-01-07 | 18.5 | 17.75 | 17.99 | 18.16 | 1546600.0 | 18.16 |
2021-01-06 | 19.28 | 17.83 | 18.75 | 18.19 | 2761800.0 | 18.19 |
2021-01-05 | 27.13 | 17.51 | 26.58 | 18.7 | 10864500.0 | 18.7 |
2021-01-04 | 27.28 | 25.38 | 26.76 | 26.52 | 926600.0 | 26.52 |
2020-12-31 | 27.12 | 26.11 | 26.76 | 26.61 | 837100.0 | 26.61 |
2020-12-30 | 27.58 | 26.08 | 26.93 | 26.58 | 536800.0 | 26.58 |
2020-12-29 | 29.09 | 26.41 | 27.38 | 27.08 | 1514700.0 | 27.08 |
2020-12-28 | 27.91 | 25.93 | 27.33 | 27.22 | 662400.0 | 27.22 |
2020-12-24 | 27.94 | 26.73 | 27.94 | 26.8 | 341500.0 | 26.8 |
2020-12-23 | 28.2 | 26.97 | 27.49 | 27.59 | 897000.0 | 27.59 |
2020-12-22 | 27.67 | 26.31 | 26.74 | 27.58 | 1255000.0 | 27.58 |
2020-12-21 | 26.83 | 25.08 | 25.23 | 26.77 | 1294400.0 | 26.77 |
2020-12-18 | 25.98 | 25.05 | 25.48 | 25.68 | 2519300.0 | 25.68 |
2020-12-17 | 25.66 | 24.47 | 24.68 | 25.61 | 925700.0 | 25.61 |
2020-12-16 | 24.79 | 23.12 | 23.57 | 24.64 | 703500.0 | 24.64 |
2020-12-15 | 25.1 | 22.79 | 24.81 | 23.56 | 863400.0 | 23.56 |
2020-12-14 | 26.36 | 24.4 | 24.84 | 25.52 | 1053300.0 | 25.52 |
2020-12-11 | 24.95 | 23.1 | 24.39 | 24.26 | 614600.0 | 24.26 |
2020-12-10 | 24.66 | 22.78 | 22.85 | 24.43 | 568400.0 | 24.43 |
2020-12-09 | 25.0 | 23.5 | 24.98 | 23.77 | 856700.0 | 23.77 |
2020-12-08 | 24.81 | 23.07 | 23.83 | 24.76 | 655200.0 | 24.76 |
2020-12-07 | 24.45 | 23.16 | 23.31 | 23.84 | 623300.0 | 23.84 |
2020-12-04 | 24.13 | 22.54 | 23.18 | 23.32 | 975300.0 | 23.32 |
2020-12-03 | 24.33 | 22.41 | 24.0 | 22.99 | 990700.0 | 22.99 |
2020-12-02 | 25.35 | 23.04 | 25.17 | 23.54 | 1938400.0 | 23.54 |
2020-12-01 | 26.39 | 25.54 | 25.65 | 25.9 | 809300.0 | 25.9 |
2020-11-30 | 26.71 | 24.75 | 25.17 | 25.48 | 822700.0 | 25.48 |
2020-11-27 | 25.24 | 24.37 | 25.01 | 25.11 | 598400.0 | 25.11 |
2020-11-25 | 25.88 | 24.77 | 25.35 | 24.89 | 496100.0 | 24.89 |
2020-11-24 | 26.29 | 24.11 | 24.11 | 25.51 | 1147700.0 | 25.51 |
2020-11-23 | 24.23 | 23.38 | 23.52 | 23.87 | 666300.0 | 23.87 |
2020-11-20 | 23.67 | 22.54 | 23.25 | 23.35 | 754500.0 | 23.35 |
2020-11-19 | 23.58 | 22.38 | 22.61 | 23.47 | 631200.0 | 23.47 |
2020-11-18 | 24.1 | 22.58 | 23.91 | 22.73 | 701100.0 | 22.73 |
2020-11-17 | 24.23 | 23.08 | 23.51 | 23.87 | 815800.0 | 23.87 |
2020-11-16 | 23.87 | 22.48 | 22.92 | 23.77 | 864400.0 | 23.77 |
2020-11-13 | 22.68 | 22.09 | 22.67 | 22.54 | 563100.0 | 22.54 |
2020-11-12 | 22.68 | 21.72 | 21.89 | 22.42 | 633800.0 | 22.42 |
2020-11-11 | 22.66 | 21.01 | 21.46 | 21.96 | 1506700.0 | 21.96 |
2020-11-10 | 23.37 | 21.14 | 23.0 | 21.44 | 1008800.0 | 21.44 |
2020-11-09 | 24.08 | 20.65 | 21.98 | 22.92 | 1018900.0 | 22.92 |
2020-11-06 | 23.5 | 21.7 | 23.5 | 22.38 | 614900.0 | 22.38 |
2020-11-05 | 24.69 | 21.6 | 23.0 | 23.33 | 1560500.0 | 23.33 |
2020-11-04 | 21.96 | 20.09 | 20.22 | 21.76 | 664400.0 | 21.76 |
2020-11-03 | 20.27 | 18.38 | 18.64 | 20.09 | 541700.0 | 20.09 |
2020-11-02 | 18.58 | 17.52 | 18.11 | 18.47 | 499600.0 | 18.47 |
2020-10-30 | 19.1 | 17.25 | 19.1 | 18.02 | 611600.0 | 18.02 |
2020-10-29 | 18.13 | 17.25 | 17.7 | 17.88 | 505900.0 | 17.88 |
2020-10-28 | 18.34 | 17.25 | 18.16 | 17.57 | 575000.0 | 17.57 |
2020-10-27 | 19.39 | 17.72 | 19.28 | 18.72 | 909900.0 | 18.72 |
2020-10-26 | 19.57 | 17.96 | 18.2 | 19.17 | 562500.0 | 19.17 |
2020-10-23 | 18.75 | 17.96 | 18.58 | 18.48 | 431100.0 | 18.48 |
2020-10-22 | 18.79 | 17.85 | 17.92 | 18.6 | 1605800.0 | 18.6 |
2020-10-21 | 18.45 | 16.83 | 17.18 | 17.89 | 505100.0 | 17.89 |
2020-10-20 | 17.48 | 16.64 | 16.92 | 17.29 | 966500.0 | 17.29 |
2020-10-19 | 18.28 | 16.55 | 17.9 | 16.84 | 970600.0 | 16.84 |
2020-10-16 | 18.9 | 17.83 | 18.44 | 17.88 | 700700.0 | 17.88 |
2020-10-15 | 19.28 | 18.01 | 18.87 | 18.42 | 520700.0 | 18.42 |
2020-10-14 | 19.85 | 19.1 | 19.85 | 19.11 | 354000.0 | 19.11 |
2020-10-13 | 19.71 | 19.01 | 19.52 | 19.63 | 370700.0 | 19.63 |
2020-10-12 | 19.89 | 19.01 | 19.69 | 19.26 | 359900.0 | 19.26 |
2020-10-09 | 19.52 | 18.86 | 19.25 | 19.47 | 402800.0 | 19.47 |
2020-10-08 | 19.8 | 18.83 | 19.8 | 19.04 | 316600.0 | 19.04 |
2020-10-07 | 19.57 | 18.6 | 18.91 | 19.42 | 900500.0 | 19.42 |
2020-10-06 | 19.02 | 18.07 | 18.24 | 18.67 | 616200.0 | 18.67 |
2020-10-05 | 18.49 | 17.63 | 17.8 | 18.28 | 624600.0 | 18.28 |
2020-10-02 | 18.68 | 17.21 | 18.42 | 17.74 | 891300.0 | 17.74 |
2020-10-01 | 18.83 | 17.96 | 18.69 | 18.78 | 1249900.0 | 18.78 |
2020-09-30 | 19.44 | 18.11 | 18.65 | 18.62 | 1171200.0 | 18.62 |
2020-09-29 | 19.33 | 18.23 | 19.33 | 18.78 | 756700.0 | 18.78 |
2020-09-28 | 19.91 | 18.93 | 19.69 | 19.6 | 581200.0 | 19.6 |
2020-09-25 | 19.61 | 18.06 | 18.42 | 19.45 | 986100.0 | 19.45 |
2020-09-24 | 19.6 | 18.05 | 18.8 | 18.42 | 823000.0 | 18.42 |
2020-09-23 | 21.06 | 18.47 | 20.23 | 18.98 | 1601700.0 | 18.98 |
2020-09-22 | 21.58 | 20.05 | 21.5 | 20.86 | 1575100.0 | 20.86 |
2020-09-21 | 21.93 | 20.05 | 21.57 | 21.73 | 1552600.0 | 21.73 |
2020-09-18 | 24.71 | 20.76 | 24.71 | 22.06 | 5293400.0 | 22.06 |
2020-09-17 | 25.29 | 22.12 | 22.12 | 24.23 | 2905600.0 | 24.23 |
2020-09-16 | 26.64 | 22.83 | 22.88 | 25.7 | 3321100.0 | 25.7 |
2020-09-15 | 23.9 | 21.77 | 23.55 | 22.91 | 2630800.0 | 22.91 |
2020-09-14 | 24.6 | 21.56 | 22.34 | 24.17 | 5179500.0 | 24.17 |
2020-09-11 | 19.25 | 18.4 | 18.61 | 18.65 | 706500.0 | 18.65 |
2020-09-10 | 18.95 | 17.88 | 18.12 | 18.42 | 558900.0 | 18.42 |
2020-09-09 | 18.46 | 17.18 | 17.46 | 18.2 | 621600.0 | 18.2 |
2020-09-08 | 17.98 | 16.05 | 16.14 | 17.36 | 669900.0 | 17.36 |
2020-09-04 | 17.2 | 15.44 | 17.09 | 16.2 | 879600.0 | 16.2 |
2020-09-03 | 18.68 | 16.84 | 18.68 | 17.01 | 522800.0 | 17.01 |
2020-09-02 | 18.7 | 17.98 | 18.51 | 18.52 | 352100.0 | 18.52 |
2020-09-01 | 19.31 | 18.12 | 19.16 | 18.49 | 331500.0 | 18.49 |
2020-08-31 | 19.4 | 18.32 | 18.53 | 19.16 | 477000.0 | 19.16 |
2020-08-28 | 18.72 | 17.65 | 17.9 | 18.51 | 276400.0 | 18.51 |
2020-08-27 | 18.36 | 17.56 | 18.36 | 17.77 | 280500.0 | 17.77 |
2020-08-26 | 18.39 | 17.67 | 18.11 | 18.3 | 465900.0 | 18.3 |
2020-08-25 | 18.45 | 17.3 | 17.62 | 18.2 | 295700.0 | 18.2 |
2020-08-24 | 17.89 | 17.28 | 17.89 | 17.67 | 352500.0 | 17.67 |
2020-08-21 | 18.62 | 17.25 | 18.4 | 17.57 | 455900.0 | 17.57 |
2020-08-20 | 18.67 | 18.06 | 18.35 | 18.48 | 301500.0 | 18.48 |
2020-08-19 | 18.76 | 18.34 | 18.75 | 18.42 | 299300.0 | 18.42 |
2020-08-18 | 19.59 | 18.29 | 19.48 | 18.64 | 632000.0 | 18.64 |
2020-08-17 | 19.5 | 18.14 | 18.56 | 19.48 | 673600.0 | 19.48 |
2020-08-14 | 18.75 | 17.92 | 18.23 | 18.58 | 677200.0 | 18.58 |
2020-08-13 | 18.92 | 17.9 | 18.01 | 18.29 | 702500.0 | 18.29 |
2020-08-12 | 19.08 | 17.91 | 18.89 | 18.19 | 764600.0 | 18.19 |
2020-08-11 | 21.01 | 18.49 | 21.01 | 18.58 | 735200.0 | 18.58 |
2020-08-10 | 21.18 | 19.81 | 20.27 | 20.08 | 632200.0 | 20.08 |
2020-08-07 | 21.35 | 19.62 | 21.23 | 20.27 | 739900.0 | 20.27 |
2020-08-06 | 21.04 | 20.35 | 20.9 | 20.47 | 539200.0 | 20.47 |
2020-08-05 | 21.23 | 20.35 | 20.52 | 20.81 | 1373300.0 | 20.81 |
2020-08-04 | 20.84 | 19.99 | 20.63 | 20.33 | 349100.0 | 20.33 |
2020-08-03 | 20.72 | 19.52 | 20.1 | 20.66 | 463800.0 | 20.66 |
2020-07-31 | 20.09 | 19.03 | 20.03 | 19.88 | 806100.0 | 19.88 |
2020-07-30 | 20.62 | 19.55 | 19.74 | 20.17 | 364600.0 | 20.17 |
2020-07-29 | 20.17 | 19.1 | 19.95 | 20.01 | 397300.0 | 20.01 |
2020-07-28 | 20.48 | 19.69 | 20.47 | 20.0 | 710000.0 | 20.0 |
2020-07-27 | 21.55 | 19.77 | 20.43 | 20.67 | 444900.0 | 20.67 |
2020-07-24 | 21.89 | 20.0 | 21.77 | 20.56 | 781500.0 | 20.56 |
2020-07-23 | 23.24 | 21.91 | 22.47 | 22.0 | 545500.0 | 22.0 |
2020-07-22 | 22.48 | 21.55 | 21.55 | 22.34 | 423200.0 | 22.34 |
2020-07-21 | 23.86 | 20.97 | 23.5 | 21.68 | 1086000.0 | 21.68 |
2020-07-20 | 23.49 | 22.34 | 22.39 | 23.33 | 686800.0 | 23.33 |
2020-07-17 | 23.44 | 21.36 | 22.08 | 22.59 | 929200.0 | 22.59 |
2020-07-16 | 22.5 | 21.0 | 22.5 | 21.7 | 506800.0 | 21.7 |
2020-07-15 | 22.63 | 21.04 | 21.75 | 22.6 | 671100.0 | 22.6 |
2020-07-14 | 21.32 | 19.85 | 20.15 | 21.25 | 603800.0 | 21.25 |
2020-07-13 | 22.1 | 20.57 | 21.76 | 20.59 | 693500.0 | 20.59 |
2020-07-10 | 22.84 | 21.27 | 22.62 | 21.57 | 680300.0 | 21.57 |
2020-07-09 | 23.65 | 22.51 | 22.96 | 22.59 | 588700.0 | 22.59 |
2020-07-08 | 24.97 | 22.01 | 23.7 | 22.85 | 1063900.0 | 22.85 |
2020-07-07 | 23.7 | 22.21 | 22.21 | 23.33 | 734000.0 | 23.33 |
2020-07-06 | 22.42 | 21.32 | 22.3 | 22.21 | 723400.0 | 22.21 |
2020-07-02 | 23.15 | 21.43 | 22.49 | 22.1 | 769700.0 | 22.1 |
2020-07-01 | 23.45 | 21.28 | 23.22 | 22.66 | 1122000.0 | 22.66 |
2020-06-30 | 24.07 | 21.82 | 22.22 | 23.4 | 1929200.0 | 23.4 |
2020-06-29 | 23.4 | 21.81 | 22.51 | 22.28 | 754000.0 | 22.28 |
2020-06-26 | 23.92 | 22.11 | 22.98 | 22.38 | 2965800.0 | 22.38 |
2020-06-25 | 23.0 | 21.08 | 21.19 | 22.9 | 1403900.0 | 22.9 |
2020-06-24 | 22.97 | 20.2 | 21.62 | 21.33 | 873300.0 | 21.33 |
2020-06-23 | 24.04 | 20.91 | 22.0 | 21.31 | 1697800.0 | 21.31 |
2020-06-22 | 21.86 | 19.42 | 19.77 | 21.5 | 1715900.0 | 21.5 |
2020-06-19 | 22.08 | 19.91 | 21.17 | 19.99 | 2434300.0 | 19.99 |
2020-06-18 | 21.86 | 19.92 | 20.13 | 20.95 | 563100.0 | 20.95 |
2020-06-17 | 22.22 | 19.89 | 21.93 | 20.36 | 652900.0 | 20.36 |
2020-06-16 | 22.59 | 20.65 | 21.84 | 22.0 | 872600.0 | 22.0 |
2020-06-15 | 21.51 | 19.54 | 19.58 | 21.2 | 1364800.0 | 21.2 |
2020-06-12 | 20.01 | 18.84 | 19.52 | 19.94 | 643900.0 | 19.94 |
2020-06-11 | 20.39 | 18.8 | 19.63 | 19.06 | 1359100.0 | 19.06 |
2020-06-10 | 20.67 | 19.76 | 19.93 | 19.99 | 597100.0 | 19.99 |
2020-06-09 | 20.61 | 19.62 | 20.23 | 19.97 | 736300.0 | 19.97 |
2020-06-08 | 20.91 | 19.82 | 20.02 | 20.35 | 696300.0 | 20.35 |
2020-06-05 | 21.78 | 19.95 | 20.3 | 20.08 | 1201800.0 | 20.08 |
2020-06-04 | 20.95 | 19.61 | 20.4 | 19.94 | 1121900.0 | 19.94 |
2020-06-03 | 22.27 | 20.02 | 21.91 | 20.2 | 1621500.0 | 20.2 |
2020-06-02 | 22.3 | 19.77 | 20.68 | 21.74 | 2527400.0 | 21.74 |
2020-06-01 | 23.16 | 21.12 | 22.36 | 21.17 | 3937900.0 | 21.17 |
2020-05-29 | 23.4 | 20.13 | 20.85 | 22.64 | 9851100.0 | 22.64 |
2020-05-28 | 20.75 | 16.45 | 17.2 | 19.69 | 13936700.0 | 19.69 |
2020-05-27 | 19.66 | 13.26 | 15.68 | 18.19 | 39180800.0 | 18.19 |
2020-05-26 | 11.11 | 10.08 | 10.3 | 10.76 | 1231500.0 | 10.76 |
2020-05-22 | 10.2 | 9.59 | 10.01 | 9.9 | 401400.0 | 9.9 |
2020-05-21 | 10.49 | 9.74 | 10.22 | 9.98 | 531200.0 | 9.98 |
2020-05-20 | 10.5 | 9.89 | 10.18 | 10.22 | 643500.0 | 10.22 |
2020-05-19 | 10.25 | 9.62 | 9.67 | 9.93 | 363100.0 | 9.93 |
2020-05-18 | 10.71 | 9.53 | 10.5 | 9.73 | 519100.0 | 9.73 |
2020-05-15 | 10.32 | 9.73 | 9.92 | 10.01 | 839100.0 | 10.01 |
2020-05-14 | 10.0 | 9.0 | 9.52 | 9.91 | 527600.0 | 9.91 |
2020-05-13 | 10.23 | 9.07 | 10.23 | 9.51 | 699000.0 | 9.51 |
2020-05-12 | 10.56 | 9.31 | 9.8 | 10.19 | 989100.0 | 10.19 |
2020-05-11 | 9.88 | 9.45 | 9.71 | 9.71 | 949400.0 | 9.71 |
2020-05-08 | 10.15 | 9.7 | 10.08 | 9.81 | 710700.0 | 9.81 |
2020-05-07 | 10.2 | 9.51 | 10.02 | 10.02 | 679300.0 | 10.02 |
2020-05-06 | 10.06 | 9.26 | 9.51 | 9.91 | 917200.0 | 9.91 |
2020-05-05 | 9.74 | 8.94 | 8.94 | 9.29 | 732300.0 | 9.29 |
2020-05-04 | 8.97 | 7.82 | 7.99 | 8.83 | 353100.0 | 8.83 |
2020-05-01 | 9.03 | 7.66 | 8.74 | 8.23 | 1024300.0 | 8.23 |
2020-04-30 | 9.75 | 8.65 | 9.72 | 9.03 | 1649800.0 | 9.03 |
2020-04-29 | 10.42 | 9.75 | 9.88 | 9.91 | 1223300.0 | 9.91 |
2020-04-28 | 9.53 | 8.67 | 8.79 | 9.36 | 909600.0 | 9.36 |
2020-04-27 | 9.34 | 8.54 | 9.33 | 8.64 | 896400.0 | 8.64 |
2020-04-24 | 9.18 | 8.61 | 9.04 | 9.05 | 912800.0 | 9.05 |
2020-04-23 | 9.47 | 8.36 | 8.56 | 8.98 | 1396300.0 | 8.98 |
2020-04-22 | 8.96 | 8.33 | 8.71 | 8.52 | 643100.0 | 8.52 |
2020-04-21 | 8.81 | 7.83 | 8.47 | 8.49 | 951100.0 | 8.49 |
2020-04-20 | 9.4 | 8.57 | 9.12 | 8.66 | 1065900.0 | 8.66 |
2020-04-17 | 9.43 | 8.48 | 8.61 | 9.06 | 761700.0 | 9.06 |
2020-04-16 | 8.77 | 7.95 | 8.5 | 8.48 | 443500.0 | 8.48 |
2020-04-15 | 8.99 | 8.01 | 8.65 | 8.52 | 711400.0 | 8.52 |
2020-04-14 | 9.37 | 8.5 | 9.22 | 8.9 | 762000.0 | 8.9 |
2020-04-13 | 9.24 | 8.25 | 8.86 | 8.57 | 1757600.0 | 8.57 |
2020-04-09 | 9.8 | 8.69 | 9.36 | 9.43 | 1798200.0 | 9.43 |
2020-04-08 | 9.99 | 7.28 | 7.35 | 9.41 | 7542500.0 | 9.41 |
2020-04-07 | 8.08 | 4.84 | 5.5 | 7.74 | 14628600.0 | 7.74 |
2020-04-06 | 5.6 | 5.18 | 5.48 | 5.38 | 300100.0 | 5.38 |
2020-04-03 | 5.4 | 5.0 | 5.34 | 5.24 | 378300.0 | 5.24 |
2020-04-02 | 5.52 | 5.03 | 5.18 | 5.38 | 400800.0 | 5.38 |
2020-04-01 | 5.69 | 5.19 | 5.58 | 5.26 | 571400.0 | 5.26 |
2020-03-31 | 6.36 | 5.24 | 6.36 | 5.83 | 1624900.0 | 5.83 |
2020-03-30 | 6.59 | 6.26 | 6.39 | 6.56 | 537000.0 | 6.56 |
2020-03-27 | 6.5 | 5.96 | 6.17 | 6.31 | 347200.0 | 6.31 |
2020-03-26 | 6.62 | 6.07 | 6.22 | 6.4 | 726300.0 | 6.4 |
2020-03-25 | 6.68 | 5.99 | 6.15 | 6.18 | 658700.0 | 6.18 |
2020-03-24 | 6.18 | 4.98 | 5.34 | 6.15 | 427500.0 | 6.15 |
2020-03-23 | 5.41 | 4.17 | 4.37 | 5.2 | 431900.0 | 5.2 |
2020-03-20 | 5.13 | 4.12 | 4.85 | 4.41 | 554400.0 | 4.41 |
2020-03-19 | 5.0 | 4.34 | 4.63 | 4.75 | 489900.0 | 4.75 |
2020-03-18 | 5.25 | 4.3 | 4.85 | 4.61 | 574500.0 | 4.61 |
2020-03-17 | 5.63 | 4.51 | 5.52 | 5.16 | 642800.0 | 5.16 |
2020-03-16 | 6.0 | 5.32 | 5.45 | 5.39 | 628700.0 | 5.39 |
2020-03-13 | 6.36 | 5.01 | 6.13 | 6.2 | 335600.0 | 6.2 |
2020-03-12 | 6.57 | 5.52 | 6.1 | 5.77 | 413100.0 | 5.77 |
2020-03-11 | 7.18 | 6.42 | 6.95 | 6.46 | 519000.0 | 6.46 |
2020-03-10 | 7.96 | 6.81 | 7.59 | 7.09 | 477600.0 | 7.09 |
2020-03-09 | 7.43 | 6.39 | 6.94 | 7.26 | 328200.0 | 7.26 |
2020-03-06 | 8.06 | 7.34 | 7.57 | 7.7 | 420200.0 | 7.7 |
2020-03-05 | 8.19 | 7.55 | 8.13 | 7.79 | 523500.0 | 7.79 |
2020-03-04 | 8.94 | 7.93 | 8.7 | 8.42 | 357000.0 | 8.42 |
2020-03-03 | 9.13 | 7.86 | 9.12 | 8.49 | 494700.0 | 8.49 |
2020-03-02 | 9.35 | 8.28 | 8.85 | 9.06 | 503500.0 | 9.06 |
2020-02-28 | 9.14 | 7.54 | 8.79 | 8.66 | 854700.0 | 8.66 |
2020-02-27 | 9.22 | 8.58 | 9.09 | 8.75 | 519000.0 | 8.75 |
2020-02-26 | 9.57 | 8.86 | 9.14 | 9.28 | 403800.0 | 9.28 |
2020-02-25 | 9.48 | 8.84 | 9.02 | 8.98 | 612100.0 | 8.98 |
2020-02-24 | 9.18 | 8.5 | 8.52 | 9.02 | 425000.0 | 9.02 |
2020-02-21 | 9.26 | 8.51 | 9.26 | 8.81 | 538300.0 | 8.81 |
2020-02-20 | 9.4 | 9.0 | 9.11 | 9.27 | 447200.0 | 9.27 |
2020-02-19 | 9.25 | 8.62 | 8.65 | 9.12 | 629600.0 | 9.12 |
2020-02-18 | 8.65 | 7.8 | 7.86 | 8.51 | 586500.0 | 8.51 |