名前 | Matinas Biopharma Holdings Inc. Common Stock |
ティッカー | MTNB |
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 | 1.58 | 1.38 | 1.49 | 1.53 | 9416500.0 | 1.53 |
2021-02-12 | 1.47 | 1.32 | 1.37 | 1.42 | 3616600.0 | 1.42 |
2021-02-11 | 1.44 | 1.35 | 1.43 | 1.42 | 5410000.0 | 1.42 |
2021-02-10 | 1.58 | 1.31 | 1.58 | 1.43 | 7629600.0 | 1.43 |
2021-02-09 | 1.55 | 1.44 | 1.49 | 1.49 | 9356400.0 | 1.49 |
2021-02-08 | 1.45 | 1.19 | 1.19 | 1.43 | 11592400.0 | 1.43 |
2021-02-05 | 1.24 | 1.17 | 1.23 | 1.21 | 6471800.0 | 1.21 |
2021-02-04 | 1.31 | 1.17 | 1.3 | 1.23 | 9211000.0 | 1.23 |
2021-02-03 | 1.24 | 1.01 | 1.08 | 1.21 | 13876700.0 | 1.21 |
2021-02-02 | 1.08 | 1.0 | 1.05 | 1.01 | 9843600.0 | 1.01 |
2021-02-01 | 1.06 | 0.86 | 1.06 | 0.96 | 35024000.0 | 0.96 |
2021-01-29 | 1.56 | 1.41 | 1.43 | 1.46 | 3443900.0 | 1.46 |
2021-01-28 | 1.57 | 1.43 | 1.52 | 1.47 | 3744300.0 | 1.47 |
2021-01-27 | 1.66 | 1.51 | 1.61 | 1.54 | 4786800.0 | 1.54 |
2021-01-26 | 1.73 | 1.61 | 1.62 | 1.68 | 3597500.0 | 1.68 |
2021-01-25 | 1.64 | 1.51 | 1.59 | 1.64 | 4615300.0 | 1.64 |
2021-01-22 | 1.59 | 1.52 | 1.58 | 1.56 | 2126300.0 | 1.56 |
2021-01-21 | 1.61 | 1.55 | 1.58 | 1.59 | 1935100.0 | 1.59 |
2021-01-20 | 1.64 | 1.52 | 1.64 | 1.6 | 3109000.0 | 1.6 |
2021-01-19 | 1.67 | 1.56 | 1.67 | 1.65 | 2938700.0 | 1.65 |
2021-01-15 | 1.72 | 1.6 | 1.7 | 1.64 | 3542200.0 | 1.64 |
2021-01-14 | 1.74 | 1.62 | 1.65 | 1.67 | 4522400.0 | 1.67 |
2021-01-13 | 1.68 | 1.54 | 1.61 | 1.61 | 3163500.0 | 1.61 |
2021-01-12 | 1.66 | 1.56 | 1.61 | 1.58 | 3318000.0 | 1.58 |
2021-01-11 | 1.73 | 1.48 | 1.5 | 1.63 | 7198000.0 | 1.63 |
2021-01-08 | 1.56 | 1.42 | 1.52 | 1.47 | 6318300.0 | 1.47 |
2021-01-07 | 1.64 | 1.41 | 1.64 | 1.57 | 5309600.0 | 1.57 |
2021-01-06 | 1.74 | 1.52 | 1.7 | 1.57 | 9309300.0 | 1.57 |
2021-01-05 | 2.22 | 1.63 | 2.0 | 1.69 | 27209300.0 | 1.69 |
2021-01-04 | 1.82 | 1.4 | 1.5 | 1.74 | 21234500.0 | 1.74 |
2020-12-31 | 1.55 | 1.3 | 1.55 | 1.36 | 11382500.0 | 1.36 |
2020-12-30 | 1.48 | 1.18 | 1.25 | 1.47 | 32237000.0 | 1.47 |
2020-12-29 | 1.15 | 0.85 | 0.89 | 1.11 | 19438300.0 | 1.11 |
2020-12-28 | 0.99 | 0.87 | 0.99 | 0.88 | 4002900.0 | 0.88 |
2020-12-24 | 0.98 | 0.92 | 0.97 | 0.94 | 2052900.0 | 0.94 |
2020-12-23 | 1.03 | 0.92 | 1.03 | 0.98 | 5678400.0 | 0.98 |
2020-12-22 | 1.05 | 1.01 | 1.05 | 1.04 | 1151000.0 | 1.04 |
2020-12-21 | 1.04 | 1.01 | 1.02 | 1.04 | 1504700.0 | 1.04 |
2020-12-18 | 1.07 | 1.02 | 1.06 | 1.03 | 2058600.0 | 1.03 |
2020-12-17 | 1.07 | 1.01 | 1.01 | 1.07 | 2310900.0 | 1.07 |
2020-12-16 | 1.05 | 1.01 | 1.05 | 1.03 | 1894000.0 | 1.03 |
2020-12-15 | 1.09 | 1.03 | 1.09 | 1.04 | 2516800.0 | 1.04 |
2020-12-14 | 1.08 | 1.02 | 1.05 | 1.08 | 2367000.0 | 1.08 |
2020-12-11 | 1.05 | 1.02 | 1.05 | 1.03 | 1559100.0 | 1.03 |
2020-12-10 | 1.06 | 1.02 | 1.04 | 1.05 | 1559700.0 | 1.05 |
2020-12-09 | 1.13 | 1.0 | 1.13 | 1.06 | 3601500.0 | 1.06 |
2020-12-08 | 1.17 | 1.12 | 1.17 | 1.13 | 3503200.0 | 1.13 |
2020-12-07 | 1.25 | 1.1 | 1.2 | 1.11 | 11502400.0 | 1.11 |
2020-12-04 | 1.1 | 0.99 | 1.04 | 1.09 | 2786700.0 | 1.09 |
2020-12-03 | 1.05 | 1.01 | 1.05 | 1.04 | 1544200.0 | 1.04 |
2020-12-02 | 1.06 | 0.95 | 1.06 | 1.0 | 2554200.0 | 1.0 |
2020-12-01 | 1.1 | 1.04 | 1.09 | 1.06 | 2574900.0 | 1.06 |
2020-11-30 | 1.1 | 1.0 | 1.1 | 1.07 | 4656500.0 | 1.07 |
2020-11-27 | 1.07 | 0.93 | 0.95 | 1.05 | 6400900.0 | 1.05 |
2020-11-25 | 0.91 | 0.84 | 0.86 | 0.9 | 4003200.0 | 0.9 |
2020-11-24 | 0.89 | 0.81 | 0.89 | 0.83 | 2232000.0 | 0.83 |
2020-11-23 | 0.88 | 0.82 | 0.84 | 0.86 | 2940800.0 | 0.86 |
2020-11-20 | 0.83 | 0.79 | 0.81 | 0.8 | 2772200.0 | 0.8 |
2020-11-19 | 0.78 | 0.76 | 0.78 | 0.78 | 696200.0 | 0.78 |
2020-11-18 | 0.8 | 0.76 | 0.78 | 0.78 | 1736000.0 | 0.78 |
2020-11-17 | 0.79 | 0.73 | 0.79 | 0.76 | 3438600.0 | 0.76 |
2020-11-16 | 0.81 | 0.79 | 0.8 | 0.8 | 1112900.0 | 0.8 |
2020-11-13 | 0.82 | 0.79 | 0.82 | 0.8 | 747000.0 | 0.8 |
2020-11-12 | 0.83 | 0.78 | 0.83 | 0.81 | 1265100.0 | 0.81 |
2020-11-11 | 0.83 | 0.8 | 0.82 | 0.81 | 1507300.0 | 0.81 |
2020-11-10 | 0.83 | 0.79 | 0.83 | 0.79 | 2040600.0 | 0.79 |
2020-11-09 | 0.85 | 0.81 | 0.82 | 0.82 | 1812400.0 | 0.82 |
2020-11-06 | 0.87 | 0.81 | 0.85 | 0.85 | 1418800.0 | 0.85 |
2020-11-05 | 0.86 | 0.83 | 0.84 | 0.85 | 2148400.0 | 0.85 |
2020-11-04 | 0.86 | 0.81 | 0.82 | 0.84 | 985600.0 | 0.84 |
2020-11-03 | 0.84 | 0.81 | 0.83 | 0.81 | 783900.0 | 0.81 |
2020-11-02 | 0.85 | 0.8 | 0.8 | 0.82 | 1013200.0 | 0.82 |
2020-10-30 | 0.88 | 0.79 | 0.85 | 0.81 | 1539500.0 | 0.81 |
2020-10-29 | 0.88 | 0.84 | 0.88 | 0.85 | 635400.0 | 0.85 |
2020-10-28 | 0.89 | 0.84 | 0.87 | 0.86 | 876500.0 | 0.86 |
2020-10-27 | 0.91 | 0.88 | 0.9 | 0.89 | 733200.0 | 0.89 |
2020-10-26 | 0.91 | 0.87 | 0.87 | 0.9 | 1380600.0 | 0.9 |
2020-10-23 | 0.91 | 0.86 | 0.9 | 0.89 | 606600.0 | 0.89 |
2020-10-22 | 0.91 | 0.85 | 0.85 | 0.89 | 1772900.0 | 0.89 |
2020-10-21 | 0.88 | 0.83 | 0.88 | 0.84 | 732800.0 | 0.84 |
2020-10-20 | 0.91 | 0.83 | 0.9 | 0.86 | 1666800.0 | 0.86 |
2020-10-19 | 0.93 | 0.87 | 0.92 | 0.9 | 2095800.0 | 0.9 |
2020-10-16 | 0.92 | 0.87 | 0.88 | 0.89 | 1448800.0 | 0.89 |
2020-10-15 | 0.89 | 0.85 | 0.86 | 0.87 | 1356000.0 | 0.87 |
2020-10-14 | 0.9 | 0.85 | 0.86 | 0.89 | 1778800.0 | 0.89 |
2020-10-13 | 0.91 | 0.88 | 0.91 | 0.89 | 1495900.0 | 0.89 |
2020-10-12 | 0.9 | 0.86 | 0.88 | 0.9 | 1712000.0 | 0.9 |
2020-10-09 | 0.88 | 0.84 | 0.85 | 0.86 | 1222700.0 | 0.86 |
2020-10-08 | 0.87 | 0.81 | 0.82 | 0.85 | 1912300.0 | 0.85 |
2020-10-07 | 0.84 | 0.81 | 0.81 | 0.83 | 1567800.0 | 0.83 |
2020-10-06 | 0.85 | 0.79 | 0.8 | 0.79 | 2114500.0 | 0.79 |
2020-10-05 | 0.8 | 0.78 | 0.79 | 0.79 | 966400.0 | 0.79 |
2020-10-02 | 0.82 | 0.75 | 0.75 | 0.78 | 1001000.0 | 0.78 |
2020-10-01 | 0.78 | 0.75 | 0.78 | 0.77 | 772200.0 | 0.77 |
2020-09-30 | 0.79 | 0.76 | 0.77 | 0.77 | 729300.0 | 0.77 |
2020-09-29 | 0.79 | 0.76 | 0.78 | 0.77 | 1337100.0 | 0.77 |
2020-09-28 | 0.8 | 0.77 | 0.8 | 0.77 | 959300.0 | 0.77 |
2020-09-25 | 0.8 | 0.76 | 0.77 | 0.79 | 809400.0 | 0.79 |
2020-09-24 | 0.8 | 0.74 | 0.8 | 0.77 | 1031200.0 | 0.77 |
2020-09-23 | 0.81 | 0.78 | 0.81 | 0.79 | 1336800.0 | 0.79 |
2020-09-22 | 0.81 | 0.77 | 0.8 | 0.8 | 1107100.0 | 0.8 |
2020-09-21 | 0.8 | 0.77 | 0.8 | 0.79 | 1169000.0 | 0.79 |
2020-09-18 | 0.81 | 0.78 | 0.81 | 0.8 | 1738300.0 | 0.8 |
2020-09-17 | 0.8 | 0.75 | 0.78 | 0.8 | 1460600.0 | 0.8 |
2020-09-16 | 0.81 | 0.76 | 0.8 | 0.78 | 1472400.0 | 0.78 |
2020-09-15 | 0.83 | 0.73 | 0.75 | 0.77 | 3424700.0 | 0.77 |
2020-09-14 | 0.75 | 0.69 | 0.71 | 0.72 | 1594800.0 | 0.72 |
2020-09-11 | 0.74 | 0.67 | 0.67 | 0.69 | 1538600.0 | 0.69 |
2020-09-10 | 0.69 | 0.66 | 0.69 | 0.67 | 1922000.0 | 0.67 |
2020-09-09 | 0.72 | 0.69 | 0.7 | 0.69 | 2133300.0 | 0.69 |
2020-09-08 | 0.72 | 0.68 | 0.71 | 0.72 | 1208800.0 | 0.72 |
2020-09-04 | 0.75 | 0.68 | 0.75 | 0.73 | 3182700.0 | 0.73 |
2020-09-03 | 0.76 | 0.74 | 0.75 | 0.76 | 1533300.0 | 0.76 |
2020-09-02 | 0.79 | 0.74 | 0.79 | 0.77 | 2546400.0 | 0.77 |
2020-09-01 | 0.79 | 0.77 | 0.78 | 0.78 | 1368800.0 | 0.78 |
2020-08-31 | 0.8 | 0.78 | 0.8 | 0.78 | 1606700.0 | 0.78 |
2020-08-28 | 0.8 | 0.77 | 0.8 | 0.79 | 1993000.0 | 0.79 |
2020-08-27 | 0.81 | 0.77 | 0.81 | 0.78 | 2765800.0 | 0.78 |
2020-08-26 | 0.83 | 0.8 | 0.82 | 0.8 | 1783400.0 | 0.8 |
2020-08-25 | 0.82 | 0.79 | 0.8 | 0.81 | 1354200.0 | 0.81 |
2020-08-24 | 0.85 | 0.79 | 0.85 | 0.8 | 2659200.0 | 0.8 |
2020-08-21 | 0.85 | 0.82 | 0.85 | 0.83 | 2572600.0 | 0.83 |
2020-08-20 | 0.89 | 0.82 | 0.83 | 0.85 | 6095000.0 | 0.85 |
2020-08-19 | 0.84 | 0.81 | 0.82 | 0.82 | 1849300.0 | 0.82 |
2020-08-18 | 0.86 | 0.82 | 0.85 | 0.83 | 2558700.0 | 0.83 |
2020-08-17 | 0.88 | 0.81 | 0.83 | 0.86 | 4243700.0 | 0.86 |
2020-08-14 | 0.86 | 0.81 | 0.86 | 0.82 | 2347700.0 | 0.82 |
2020-08-13 | 0.89 | 0.84 | 0.88 | 0.85 | 2200700.0 | 0.85 |
2020-08-12 | 0.93 | 0.85 | 0.87 | 0.86 | 4365100.0 | 0.86 |
2020-08-11 | 0.92 | 0.85 | 0.91 | 0.86 | 3549300.0 | 0.86 |
2020-08-10 | 0.99 | 0.9 | 0.93 | 0.92 | 4850100.0 | 0.92 |
2020-08-07 | 0.94 | 0.86 | 0.93 | 0.89 | 3045000.0 | 0.89 |
2020-08-06 | 1.02 | 0.83 | 0.84 | 0.94 | 13480900.0 | 0.94 |
2020-08-05 | 0.85 | 0.8 | 0.81 | 0.83 | 1669100.0 | 0.83 |
2020-08-04 | 0.82 | 0.79 | 0.82 | 0.81 | 1249600.0 | 0.81 |
2020-08-03 | 0.83 | 0.78 | 0.82 | 0.81 | 1587500.0 | 0.81 |
2020-07-31 | 0.82 | 0.78 | 0.82 | 0.78 | 1785200.0 | 0.78 |
2020-07-30 | 0.84 | 0.79 | 0.8 | 0.82 | 1453400.0 | 0.82 |
2020-07-29 | 0.82 | 0.76 | 0.82 | 0.79 | 2172400.0 | 0.79 |
2020-07-28 | 0.86 | 0.81 | 0.84 | 0.81 | 2313200.0 | 0.81 |
2020-07-27 | 0.94 | 0.83 | 0.94 | 0.84 | 4611300.0 | 0.84 |
2020-07-24 | 1.07 | 0.82 | 0.82 | 0.96 | 22419200.0 | 0.96 |
2020-07-23 | 0.87 | 0.79 | 0.87 | 0.81 | 1644100.0 | 0.81 |
2020-07-22 | 0.87 | 0.82 | 0.86 | 0.85 | 1481000.0 | 0.85 |
2020-07-21 | 0.89 | 0.82 | 0.89 | 0.85 | 2679300.0 | 0.85 |
2020-07-20 | 0.88 | 0.78 | 0.8 | 0.85 | 3547500.0 | 0.85 |
2020-07-17 | 0.8 | 0.77 | 0.79 | 0.79 | 1350000.0 | 0.79 |
2020-07-16 | 0.81 | 0.73 | 0.81 | 0.79 | 2359600.0 | 0.79 |
2020-07-15 | 0.83 | 0.76 | 0.81 | 0.8 | 4045100.0 | 0.8 |
2020-07-14 | 0.75 | 0.7 | 0.72 | 0.75 | 1887200.0 | 0.75 |
2020-07-13 | 0.73 | 0.68 | 0.72 | 0.71 | 2606700.0 | 0.71 |
2020-07-10 | 0.71 | 0.68 | 0.71 | 0.71 | 1596600.0 | 0.71 |
2020-07-09 | 0.76 | 0.7 | 0.76 | 0.7 | 1648600.0 | 0.7 |
2020-07-08 | 0.77 | 0.72 | 0.77 | 0.74 | 1358700.0 | 0.74 |
2020-07-07 | 0.79 | 0.75 | 0.79 | 0.76 | 1227100.0 | 0.76 |
2020-07-06 | 0.79 | 0.75 | 0.76 | 0.77 | 1411000.0 | 0.77 |
2020-07-02 | 0.79 | 0.76 | 0.79 | 0.77 | 1428800.0 | 0.77 |
2020-07-01 | 0.8 | 0.77 | 0.8 | 0.78 | 1316800.0 | 0.78 |
2020-06-30 | 0.81 | 0.76 | 0.81 | 0.77 | 1610300.0 | 0.77 |
2020-06-29 | 0.82 | 0.77 | 0.81 | 0.79 | 1326100.0 | 0.79 |
2020-06-26 | 0.84 | 0.78 | 0.84 | 0.79 | 1841900.0 | 0.79 |
2020-06-25 | 0.85 | 0.8 | 0.84 | 0.82 | 1329000.0 | 0.82 |
2020-06-24 | 0.89 | 0.82 | 0.88 | 0.83 | 1704600.0 | 0.83 |
2020-06-23 | 0.89 | 0.81 | 0.83 | 0.89 | 2928400.0 | 0.89 |
2020-06-22 | 0.84 | 0.79 | 0.84 | 0.8 | 1456900.0 | 0.8 |
2020-06-19 | 0.84 | 0.8 | 0.82 | 0.82 | 1262300.0 | 0.82 |
2020-06-18 | 0.82 | 0.79 | 0.81 | 0.81 | 891600.0 | 0.81 |
2020-06-17 | 0.85 | 0.79 | 0.85 | 0.81 | 1231100.0 | 0.81 |
2020-06-16 | 0.86 | 0.82 | 0.86 | 0.83 | 1098000.0 | 0.83 |
2020-06-15 | 0.86 | 0.79 | 0.84 | 0.82 | 1780400.0 | 0.82 |
2020-06-12 | 0.87 | 0.78 | 0.87 | 0.82 | 1392000.0 | 0.82 |
2020-06-11 | 0.88 | 0.79 | 0.85 | 0.81 | 1997500.0 | 0.81 |
2020-06-10 | 0.9 | 0.86 | 0.9 | 0.89 | 1406000.0 | 0.89 |
2020-06-09 | 0.91 | 0.88 | 0.91 | 0.89 | 1233500.0 | 0.89 |
2020-06-08 | 0.9 | 0.87 | 0.9 | 0.89 | 1635600.0 | 0.89 |
2020-06-05 | 0.88 | 0.84 | 0.88 | 0.87 | 1386600.0 | 0.87 |
2020-06-04 | 0.9 | 0.84 | 0.9 | 0.86 | 1670500.0 | 0.86 |
2020-06-03 | 0.91 | 0.84 | 0.91 | 0.86 | 2207100.0 | 0.86 |
2020-06-02 | 0.94 | 0.88 | 0.89 | 0.9 | 1759900.0 | 0.9 |
2020-06-01 | 0.91 | 0.88 | 0.91 | 0.89 | 1083100.0 | 0.89 |
2020-05-29 | 0.92 | 0.87 | 0.92 | 0.9 | 1019900.0 | 0.9 |
2020-05-28 | 0.94 | 0.9 | 0.94 | 0.9 | 1164100.0 | 0.9 |
2020-05-27 | 0.93 | 0.87 | 0.93 | 0.92 | 1281500.0 | 0.92 |
2020-05-26 | 0.94 | 0.89 | 0.92 | 0.91 | 2114300.0 | 0.91 |
2020-05-22 | 0.92 | 0.86 | 0.92 | 0.89 | 1753600.0 | 0.89 |
2020-05-21 | 0.96 | 0.85 | 0.92 | 0.9 | 2588300.0 | 0.9 |
2020-05-20 | 0.99 | 0.85 | 0.97 | 0.88 | 4271500.0 | 0.88 |
2020-05-19 | 0.95 | 0.84 | 0.87 | 0.89 | 4874700.0 | 0.89 |
2020-05-18 | 0.83 | 0.78 | 0.79 | 0.82 | 2579000.0 | 0.82 |
2020-05-15 | 0.78 | 0.71 | 0.74 | 0.76 | 1754500.0 | 0.76 |
2020-05-14 | 0.76 | 0.69 | 0.76 | 0.73 | 1402100.0 | 0.73 |
2020-05-13 | 0.8 | 0.7 | 0.78 | 0.74 | 1474300.0 | 0.74 |
2020-05-12 | 0.8 | 0.7 | 0.79 | 0.75 | 2222600.0 | 0.75 |
2020-05-11 | 0.81 | 0.7 | 0.73 | 0.76 | 4958100.0 | 0.76 |
2020-05-08 | 0.7 | 0.66 | 0.67 | 0.68 | 2550000.0 | 0.68 |
2020-05-07 | 0.7 | 0.64 | 0.7 | 0.65 | 2328700.0 | 0.65 |
2020-05-06 | 0.73 | 0.68 | 0.72 | 0.69 | 1246500.0 | 0.69 |
2020-05-05 | 0.74 | 0.7 | 0.74 | 0.71 | 1318800.0 | 0.71 |
2020-05-04 | 0.77 | 0.7 | 0.77 | 0.72 | 1400100.0 | 0.72 |
2020-05-01 | 0.79 | 0.72 | 0.79 | 0.75 | 973800.0 | 0.75 |
2020-04-30 | 0.79 | 0.72 | 0.76 | 0.77 | 2080900.0 | 0.77 |
2020-04-29 | 0.75 | 0.71 | 0.74 | 0.73 | 1191100.0 | 0.73 |
2020-04-28 | 0.74 | 0.7 | 0.73 | 0.71 | 901900.0 | 0.71 |
2020-04-27 | 0.74 | 0.7 | 0.74 | 0.71 | 944300.0 | 0.71 |
2020-04-24 | 0.72 | 0.68 | 0.69 | 0.71 | 1031500.0 | 0.71 |
2020-04-23 | 0.72 | 0.69 | 0.69 | 0.69 | 917300.0 | 0.69 |
2020-04-22 | 0.73 | 0.69 | 0.73 | 0.69 | 1191500.0 | 0.69 |
2020-04-21 | 0.77 | 0.69 | 0.77 | 0.7 | 950200.0 | 0.7 |
2020-04-20 | 0.81 | 0.69 | 0.73 | 0.75 | 2580500.0 | 0.75 |
2020-04-17 | 0.75 | 0.67 | 0.75 | 0.68 | 1272900.0 | 0.68 |
2020-04-16 | 0.77 | 0.67 | 0.76 | 0.68 | 1121900.0 | 0.68 |
2020-04-15 | 0.75 | 0.7 | 0.75 | 0.73 | 1298700.0 | 0.73 |
2020-04-14 | 0.88 | 0.72 | 0.8 | 0.75 | 4147900.0 | 0.75 |
2020-04-13 | 0.77 | 0.6 | 0.64 | 0.76 | 3238200.0 | 0.76 |
2020-04-09 | 0.59 | 0.53 | 0.55 | 0.57 | 1938000.0 | 0.57 |
2020-04-08 | 0.55 | 0.51 | 0.54 | 0.54 | 1792400.0 | 0.54 |
2020-04-07 | 0.56 | 0.49 | 0.56 | 0.54 | 3066300.0 | 0.54 |
2020-04-06 | 0.58 | 0.52 | 0.58 | 0.52 | 1919300.0 | 0.52 |
2020-04-03 | 0.59 | 0.51 | 0.58 | 0.54 | 1272700.0 | 0.54 |
2020-04-02 | 0.6 | 0.54 | 0.59 | 0.55 | 1743300.0 | 0.55 |
2020-04-01 | 0.6 | 0.54 | 0.6 | 0.56 | 2007100.0 | 0.56 |
2020-03-31 | 0.65 | 0.52 | 0.6 | 0.6 | 4140100.0 | 0.6 |
2020-03-30 | 0.73 | 0.68 | 0.7 | 0.7 | 1701100.0 | 0.7 |
2020-03-27 | 0.72 | 0.7 | 0.72 | 0.72 | 1087700.0 | 0.72 |
2020-03-26 | 0.78 | 0.7 | 0.76 | 0.78 | 1129600.0 | 0.78 |
2020-03-25 | 0.76 | 0.68 | 0.75 | 0.72 | 1205000.0 | 0.72 |
2020-03-24 | 0.73 | 0.61 | 0.65 | 0.68 | 2551400.0 | 0.68 |
2020-03-23 | 0.63 | 0.53 | 0.62 | 0.6 | 1512400.0 | 0.6 |
2020-03-20 | 0.68 | 0.58 | 0.68 | 0.62 | 2062800.0 | 0.62 |
2020-03-19 | 0.67 | 0.6 | 0.65 | 0.65 | 1944700.0 | 0.65 |
2020-03-18 | 0.71 | 0.6 | 0.67 | 0.62 | 1660900.0 | 0.62 |
2020-03-17 | 0.67 | 0.6 | 0.63 | 0.67 | 1157300.0 | 0.67 |
2020-03-16 | 0.68 | 0.59 | 0.65 | 0.6 | 2161000.0 | 0.6 |
2020-03-13 | 0.77 | 0.65 | 0.77 | 0.7 | 2613600.0 | 0.7 |
2020-03-12 | 0.77 | 0.65 | 0.75 | 0.66 | 3638200.0 | 0.66 |
2020-03-11 | 0.91 | 0.77 | 0.87 | 0.8 | 3368400.0 | 0.8 |
2020-03-10 | 0.99 | 0.83 | 0.99 | 0.91 | 1908600.0 | 0.91 |
2020-03-09 | 1.01 | 0.9 | 0.98 | 0.94 | 1575900.0 | 0.94 |
2020-03-06 | 1.09 | 1.03 | 1.05 | 1.06 | 1106600.0 | 1.06 |
2020-03-05 | 1.14 | 1.08 | 1.12 | 1.09 | 1196000.0 | 1.09 |
2020-03-04 | 1.18 | 1.08 | 1.17 | 1.1 | 1693400.0 | 1.1 |
2020-03-03 | 1.21 | 1.05 | 1.15 | 1.08 | 1608600.0 | 1.08 |
2020-03-02 | 1.12 | 1.0 | 1.01 | 1.11 | 1864500.0 | 1.11 |
2020-02-28 | 1.03 | 0.96 | 0.99 | 1.0 | 1745700.0 | 1.0 |
2020-02-27 | 1.06 | 0.98 | 1.01 | 1.04 | 2873600.0 | 1.04 |
2020-02-26 | 1.12 | 1.04 | 1.12 | 1.08 | 2272600.0 | 1.08 |
2020-02-25 | 1.21 | 1.12 | 1.21 | 1.13 | 1407000.0 | 1.13 |
2020-02-24 | 1.2 | 1.1 | 1.14 | 1.19 | 1932800.0 | 1.19 |
2020-02-21 | 1.26 | 1.18 | 1.23 | 1.19 | 2496100.0 | 1.19 |
2020-02-20 | 1.31 | 1.24 | 1.3 | 1.25 | 1830600.0 | 1.25 |
2020-02-19 | 1.36 | 1.28 | 1.35 | 1.29 | 2142000.0 | 1.29 |
2020-02-18 | 1.34 | 1.28 | 1.32 | 1.3 | 1065300.0 | 1.3 |