名前 | PhaseBio Pharmaceuticals Inc. Common Stock |
ティッカー | PHAS |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.95 | 4.71 | 4.8 | 4.87 | 202700.0 | 4.87 |
2021-02-12 | 5.08 | 4.71 | 5.08 | 4.83 | 364700.0 | 4.83 |
2021-02-11 | 5.49 | 4.9 | 5.44 | 4.97 | 559000.0 | 4.97 |
2021-02-10 | 5.83 | 4.32 | 4.6 | 5.55 | 2791600.0 | 5.55 |
2021-02-09 | 4.68 | 4.41 | 4.47 | 4.53 | 382400.0 | 4.53 |
2021-02-08 | 4.54 | 4.26 | 4.35 | 4.45 | 397300.0 | 4.45 |
2021-02-05 | 4.33 | 4.1 | 4.25 | 4.31 | 293500.0 | 4.31 |
2021-02-04 | 4.25 | 4.15 | 4.2 | 4.2 | 188800.0 | 4.2 |
2021-02-03 | 4.2 | 4.08 | 4.11 | 4.16 | 221100.0 | 4.16 |
2021-02-02 | 4.08 | 3.85 | 3.85 | 4.08 | 127700.0 | 4.08 |
2021-02-01 | 3.99 | 3.76 | 3.9 | 3.86 | 160600.0 | 3.86 |
2021-01-29 | 3.96 | 3.7 | 3.79 | 3.85 | 173700.0 | 3.85 |
2021-01-28 | 3.93 | 3.62 | 3.93 | 3.74 | 284900.0 | 3.74 |
2021-01-27 | 4.1 | 3.83 | 4.02 | 3.89 | 329400.0 | 3.89 |
2021-01-26 | 4.37 | 4.07 | 4.33 | 4.12 | 300300.0 | 4.12 |
2021-01-25 | 4.36 | 4.14 | 4.33 | 4.33 | 146500.0 | 4.33 |
2021-01-22 | 4.38 | 4.16 | 4.16 | 4.33 | 233700.0 | 4.33 |
2021-01-21 | 4.25 | 4.0 | 4.0 | 4.19 | 340900.0 | 4.19 |
2021-01-20 | 4.24 | 3.94 | 4.21 | 3.97 | 317100.0 | 3.97 |
2021-01-19 | 4.35 | 4.09 | 4.13 | 4.21 | 243600.0 | 4.21 |
2021-01-15 | 4.45 | 4.03 | 4.4 | 4.11 | 432600.0 | 4.11 |
2021-01-14 | 4.38 | 4.0 | 4.0 | 4.25 | 548700.0 | 4.25 |
2021-01-13 | 4.17 | 3.96 | 4.17 | 3.98 | 182300.0 | 3.98 |
2021-01-12 | 4.16 | 4.01 | 4.06 | 4.1 | 268200.0 | 4.1 |
2021-01-11 | 4.1 | 3.89 | 4.0 | 4.05 | 206100.0 | 4.05 |
2021-01-08 | 4.23 | 3.95 | 4.15 | 4.05 | 263400.0 | 4.05 |
2021-01-07 | 4.12 | 3.76 | 3.76 | 4.05 | 337900.0 | 4.05 |
2021-01-06 | 3.9 | 3.66 | 3.81 | 3.72 | 450500.0 | 3.72 |
2021-01-05 | 4.12 | 3.68 | 3.74 | 3.81 | 422600.0 | 3.81 |
2021-01-04 | 3.87 | 3.36 | 3.4 | 3.73 | 388500.0 | 3.73 |
2020-12-31 | 3.54 | 3.33 | 3.5 | 3.36 | 459200.0 | 3.36 |
2020-12-30 | 3.54 | 3.21 | 3.31 | 3.5 | 517800.0 | 3.5 |
2020-12-29 | 3.42 | 3.25 | 3.41 | 3.26 | 631000.0 | 3.26 |
2020-12-28 | 3.63 | 3.3 | 3.6 | 3.41 | 658800.0 | 3.41 |
2020-12-24 | 3.66 | 3.58 | 3.61 | 3.6 | 132800.0 | 3.6 |
2020-12-23 | 3.73 | 3.57 | 3.68 | 3.62 | 405900.0 | 3.62 |
2020-12-22 | 3.85 | 3.64 | 3.82 | 3.68 | 354700.0 | 3.68 |
2020-12-21 | 4.0 | 3.79 | 3.97 | 3.8 | 405800.0 | 3.8 |
2020-12-18 | 4.25 | 3.96 | 4.25 | 3.96 | 942100.0 | 3.96 |
2020-12-17 | 4.35 | 4.14 | 4.35 | 4.23 | 237600.0 | 4.23 |
2020-12-16 | 4.5 | 4.25 | 4.45 | 4.33 | 192000.0 | 4.33 |
2020-12-15 | 4.59 | 4.2 | 4.34 | 4.44 | 204900.0 | 4.44 |
2020-12-14 | 4.6 | 4.17 | 4.3 | 4.28 | 282200.0 | 4.28 |
2020-12-11 | 4.65 | 3.69 | 3.78 | 4.27 | 537300.0 | 4.27 |
2020-12-10 | 3.91 | 3.71 | 3.71 | 3.75 | 164500.0 | 3.75 |
2020-12-09 | 4.3 | 3.62 | 4.23 | 3.77 | 391700.0 | 3.77 |
2020-12-08 | 4.51 | 4.24 | 4.42 | 4.25 | 234500.0 | 4.25 |
2020-12-07 | 4.54 | 4.26 | 4.27 | 4.39 | 299400.0 | 4.39 |
2020-12-04 | 4.25 | 4.06 | 4.12 | 4.24 | 311400.0 | 4.24 |
2020-12-03 | 4.18 | 3.98 | 4.02 | 4.09 | 243600.0 | 4.09 |
2020-12-02 | 4.04 | 3.7 | 3.83 | 3.98 | 300400.0 | 3.98 |
2020-12-01 | 3.91 | 3.81 | 3.84 | 3.83 | 144800.0 | 3.83 |
2020-11-30 | 3.83 | 3.74 | 3.78 | 3.8 | 232100.0 | 3.8 |
2020-11-27 | 3.79 | 3.69 | 3.72 | 3.78 | 108300.0 | 3.78 |
2020-11-25 | 3.74 | 3.61 | 3.61 | 3.69 | 175300.0 | 3.69 |
2020-11-24 | 3.71 | 3.45 | 3.66 | 3.57 | 713800.0 | 3.57 |
2020-11-23 | 3.77 | 3.45 | 3.45 | 3.68 | 170700.0 | 3.68 |
2020-11-20 | 3.68 | 3.48 | 3.63 | 3.53 | 122200.0 | 3.53 |
2020-11-19 | 3.7 | 3.58 | 3.58 | 3.68 | 70800.0 | 3.68 |
2020-11-18 | 3.75 | 3.55 | 3.66 | 3.57 | 160300.0 | 3.57 |
2020-11-17 | 3.68 | 3.48 | 3.56 | 3.62 | 139200.0 | 3.62 |
2020-11-16 | 3.74 | 3.46 | 3.71 | 3.56 | 149700.0 | 3.56 |
2020-11-13 | 3.74 | 3.45 | 3.69 | 3.66 | 221500.0 | 3.66 |
2020-11-12 | 3.71 | 3.53 | 3.6 | 3.67 | 137400.0 | 3.67 |
2020-11-11 | 3.59 | 3.36 | 3.44 | 3.58 | 100900.0 | 3.58 |
2020-11-10 | 3.55 | 3.29 | 3.37 | 3.41 | 137400.0 | 3.41 |
2020-11-09 | 3.6 | 3.34 | 3.45 | 3.37 | 175600.0 | 3.37 |
2020-11-06 | 3.45 | 3.13 | 3.3 | 3.35 | 181400.0 | 3.35 |
2020-11-05 | 3.38 | 3.07 | 3.24 | 3.3 | 153900.0 | 3.3 |
2020-11-04 | 3.18 | 3.02 | 3.03 | 3.17 | 138000.0 | 3.17 |
2020-11-03 | 3.07 | 2.8 | 2.87 | 3.01 | 228400.0 | 3.01 |
2020-11-02 | 2.94 | 2.71 | 2.84 | 2.84 | 200300.0 | 2.84 |
2020-10-30 | 2.92 | 2.67 | 2.88 | 2.73 | 154100.0 | 2.73 |
2020-10-29 | 3.01 | 2.71 | 2.75 | 2.9 | 161500.0 | 2.9 |
2020-10-28 | 2.84 | 2.6 | 2.8 | 2.74 | 221700.0 | 2.74 |
2020-10-27 | 3.0 | 2.83 | 2.91 | 2.85 | 205800.0 | 2.85 |
2020-10-26 | 3.17 | 2.88 | 3.1 | 2.93 | 234300.0 | 2.93 |
2020-10-23 | 3.4 | 3.05 | 3.21 | 3.1 | 615500.0 | 3.1 |
2020-10-22 | 3.47 | 3.4 | 3.43 | 3.42 | 59900.0 | 3.42 |
2020-10-21 | 3.56 | 3.42 | 3.53 | 3.45 | 46700.0 | 3.45 |
2020-10-20 | 3.72 | 3.4 | 3.67 | 3.53 | 122000.0 | 3.53 |
2020-10-19 | 3.7 | 3.45 | 3.49 | 3.66 | 200400.0 | 3.66 |
2020-10-16 | 3.54 | 3.38 | 3.38 | 3.44 | 94100.0 | 3.44 |
2020-10-15 | 3.49 | 3.32 | 3.43 | 3.4 | 79900.0 | 3.4 |
2020-10-14 | 3.75 | 3.45 | 3.7 | 3.45 | 130700.0 | 3.45 |
2020-10-13 | 3.72 | 3.57 | 3.6 | 3.69 | 80000.0 | 3.69 |
2020-10-12 | 3.74 | 3.52 | 3.74 | 3.61 | 135400.0 | 3.61 |
2020-10-09 | 3.76 | 3.59 | 3.65 | 3.72 | 137400.0 | 3.72 |
2020-10-08 | 3.67 | 3.42 | 3.49 | 3.61 | 168200.0 | 3.61 |
2020-10-07 | 3.5 | 3.29 | 3.34 | 3.48 | 137900.0 | 3.48 |
2020-10-06 | 3.48 | 3.33 | 3.42 | 3.34 | 101600.0 | 3.34 |
2020-10-05 | 3.44 | 3.25 | 3.36 | 3.38 | 198600.0 | 3.38 |
2020-10-02 | 3.48 | 3.3 | 3.4 | 3.36 | 96500.0 | 3.36 |
2020-10-01 | 3.56 | 3.44 | 3.56 | 3.49 | 115300.0 | 3.49 |
2020-09-30 | 3.54 | 3.32 | 3.51 | 3.51 | 121700.0 | 3.51 |
2020-09-29 | 3.51 | 3.34 | 3.36 | 3.48 | 131700.0 | 3.48 |
2020-09-28 | 3.57 | 3.29 | 3.5 | 3.36 | 138600.0 | 3.36 |
2020-09-25 | 3.44 | 3.13 | 3.17 | 3.42 | 85000.0 | 3.42 |
2020-09-24 | 3.34 | 3.03 | 3.34 | 3.18 | 304400.0 | 3.18 |
2020-09-23 | 3.49 | 3.28 | 3.41 | 3.29 | 144100.0 | 3.29 |
2020-09-22 | 3.44 | 3.27 | 3.43 | 3.41 | 120700.0 | 3.41 |
2020-09-21 | 3.71 | 3.35 | 3.65 | 3.41 | 248200.0 | 3.41 |
2020-09-18 | 3.66 | 3.45 | 3.59 | 3.65 | 184700.0 | 3.65 |
2020-09-17 | 3.68 | 3.33 | 3.46 | 3.52 | 182300.0 | 3.52 |
2020-09-16 | 3.63 | 3.47 | 3.62 | 3.49 | 180900.0 | 3.49 |
2020-09-15 | 3.6 | 3.44 | 3.51 | 3.53 | 137700.0 | 3.53 |
2020-09-14 | 3.58 | 3.25 | 3.25 | 3.45 | 223400.0 | 3.45 |
2020-09-11 | 3.38 | 3.15 | 3.35 | 3.17 | 165100.0 | 3.17 |
2020-09-10 | 3.5 | 3.23 | 3.3 | 3.32 | 274100.0 | 3.32 |
2020-09-09 | 3.49 | 3.09 | 3.46 | 3.22 | 494400.0 | 3.22 |
2020-09-08 | 3.48 | 3.18 | 3.29 | 3.4 | 402600.0 | 3.4 |
2020-09-04 | 3.42 | 3.18 | 3.39 | 3.28 | 360200.0 | 3.28 |
2020-09-03 | 3.71 | 3.35 | 3.6 | 3.35 | 438600.0 | 3.35 |
2020-09-02 | 3.7 | 3.55 | 3.68 | 3.63 | 258700.0 | 3.63 |
2020-09-01 | 3.86 | 3.62 | 3.84 | 3.72 | 243300.0 | 3.72 |
2020-08-31 | 3.92 | 3.72 | 3.83 | 3.86 | 157100.0 | 3.86 |
2020-08-28 | 3.92 | 3.73 | 3.77 | 3.85 | 196700.0 | 3.85 |
2020-08-27 | 4.06 | 3.65 | 4.03 | 3.77 | 318600.0 | 3.77 |
2020-08-26 | 4.07 | 3.75 | 3.81 | 4.06 | 425600.0 | 4.06 |
2020-08-25 | 3.85 | 3.52 | 3.52 | 3.8 | 239500.0 | 3.8 |
2020-08-24 | 3.81 | 3.51 | 3.75 | 3.52 | 465900.0 | 3.52 |
2020-08-21 | 3.86 | 3.73 | 3.85 | 3.79 | 330500.0 | 3.79 |
2020-08-20 | 3.95 | 3.85 | 3.92 | 3.87 | 242000.0 | 3.87 |
2020-08-19 | 4.0 | 3.89 | 3.89 | 3.91 | 197900.0 | 3.91 |
2020-08-18 | 4.01 | 3.86 | 3.92 | 3.9 | 688100.0 | 3.9 |
2020-08-17 | 4.08 | 3.85 | 4.03 | 3.88 | 596600.0 | 3.88 |
2020-08-14 | 4.15 | 3.89 | 4.1 | 4.02 | 451800.0 | 4.02 |
2020-08-13 | 4.3 | 3.99 | 4.07 | 4.12 | 418500.0 | 4.12 |
2020-08-12 | 4.15 | 3.74 | 3.91 | 4.08 | 625600.0 | 4.08 |
2020-08-11 | 4.3 | 3.9 | 4.3 | 3.91 | 656900.0 | 3.91 |
2020-08-10 | 4.29 | 4.04 | 4.15 | 4.23 | 384400.0 | 4.23 |
2020-08-07 | 4.28 | 3.81 | 4.25 | 4.05 | 720900.0 | 4.05 |
2020-08-06 | 4.38 | 4.21 | 4.33 | 4.24 | 343300.0 | 4.24 |
2020-08-05 | 4.45 | 4.11 | 4.13 | 4.32 | 373100.0 | 4.32 |
2020-08-04 | 4.39 | 4.06 | 4.3 | 4.11 | 446400.0 | 4.11 |
2020-08-03 | 4.35 | 3.92 | 4.01 | 4.28 | 653900.0 | 4.28 |
2020-07-31 | 4.14 | 3.98 | 4.13 | 4.0 | 234300.0 | 4.0 |
2020-07-30 | 4.25 | 3.94 | 4.05 | 4.14 | 487300.0 | 4.14 |
2020-07-29 | 4.43 | 3.96 | 4.42 | 4.04 | 1075500.0 | 4.04 |
2020-07-28 | 4.89 | 4.31 | 4.54 | 4.38 | 1350000.0 | 4.38 |
2020-07-27 | 4.79 | 4.35 | 4.65 | 4.58 | 472200.0 | 4.58 |
2020-07-24 | 5.12 | 4.65 | 5.09 | 4.68 | 368000.0 | 4.68 |
2020-07-23 | 5.34 | 4.95 | 5.07 | 5.06 | 407500.0 | 5.06 |
2020-07-22 | 5.24 | 4.97 | 5.08 | 5.08 | 311200.0 | 5.08 |
2020-07-21 | 5.4 | 4.9 | 5.1 | 5.22 | 509900.0 | 5.22 |
2020-07-20 | 5.46 | 4.9 | 5.38 | 5.05 | 814600.0 | 5.05 |
2020-07-17 | 5.66 | 5.02 | 5.1 | 5.49 | 3045600.0 | 5.49 |
2020-07-16 | 4.92 | 4.63 | 4.78 | 4.7 | 817200.0 | 4.7 |
2020-07-15 | 4.95 | 4.68 | 4.76 | 4.87 | 302000.0 | 4.87 |
2020-07-14 | 4.75 | 4.36 | 4.39 | 4.73 | 285100.0 | 4.73 |
2020-07-13 | 4.75 | 4.3 | 4.71 | 4.34 | 428100.0 | 4.34 |
2020-07-10 | 4.98 | 4.42 | 4.6 | 4.73 | 358400.0 | 4.73 |
2020-07-09 | 4.81 | 4.51 | 4.71 | 4.57 | 225700.0 | 4.57 |
2020-07-08 | 4.89 | 4.49 | 4.82 | 4.65 | 321800.0 | 4.65 |
2020-07-07 | 4.85 | 4.32 | 4.55 | 4.73 | 336300.0 | 4.73 |
2020-07-06 | 4.63 | 4.17 | 4.5 | 4.55 | 250800.0 | 4.55 |
2020-07-02 | 4.69 | 4.37 | 4.59 | 4.39 | 464400.0 | 4.39 |
2020-07-01 | 4.74 | 4.45 | 4.6 | 4.55 | 252700.0 | 4.55 |
2020-06-30 | 4.69 | 4.51 | 4.65 | 4.6 | 208200.0 | 4.6 |
2020-06-29 | 4.84 | 4.52 | 4.68 | 4.6 | 295400.0 | 4.6 |
2020-06-26 | 4.85 | 4.6 | 4.77 | 4.71 | 542800.0 | 4.71 |
2020-06-25 | 4.91 | 4.61 | 4.82 | 4.8 | 380900.0 | 4.8 |
2020-06-24 | 5.03 | 4.72 | 4.92 | 4.81 | 174900.0 | 4.81 |
2020-06-23 | 5.14 | 4.94 | 5.0 | 4.95 | 213900.0 | 4.95 |
2020-06-22 | 5.11 | 4.9 | 5.04 | 4.99 | 360400.0 | 4.99 |
2020-06-19 | 5.24 | 4.92 | 5.08 | 5.09 | 348800.0 | 5.09 |
2020-06-18 | 5.2 | 4.88 | 4.93 | 4.98 | 297800.0 | 4.98 |
2020-06-17 | 5.17 | 4.86 | 5.13 | 4.91 | 272100.0 | 4.91 |
2020-06-16 | 5.25 | 4.95 | 5.2 | 5.11 | 223900.0 | 5.11 |
2020-06-15 | 5.17 | 4.65 | 4.67 | 5.08 | 364300.0 | 5.08 |
2020-06-12 | 5.11 | 4.73 | 4.92 | 4.83 | 365000.0 | 4.83 |
2020-06-11 | 5.2 | 4.75 | 5.15 | 4.76 | 523300.0 | 4.76 |
2020-06-10 | 5.35 | 4.94 | 5.15 | 5.3 | 383800.0 | 5.3 |
2020-06-09 | 5.21 | 4.94 | 5.03 | 5.13 | 330500.0 | 5.13 |
2020-06-08 | 5.21 | 4.94 | 5.15 | 5.0 | 350500.0 | 5.0 |
2020-06-05 | 5.37 | 4.79 | 5.08 | 5.07 | 724300.0 | 5.07 |
2020-06-04 | 5.24 | 4.88 | 4.9 | 5.04 | 458700.0 | 5.04 |
2020-06-03 | 5.28 | 4.5 | 5.28 | 4.86 | 713400.0 | 4.86 |
2020-06-02 | 5.99 | 5.12 | 5.99 | 5.3 | 1076600.0 | 5.3 |
2020-06-01 | 6.35 | 5.78 | 6.03 | 5.92 | 868700.0 | 5.92 |
2020-05-29 | 6.09 | 5.51 | 6.0 | 6.01 | 1885800.0 | 6.01 |
2020-05-28 | 6.85 | 5.76 | 6.39 | 6.02 | 20792400.0 | 6.02 |
2020-05-27 | 4.55 | 4.35 | 4.54 | 4.42 | 3639200.0 | 4.42 |
2020-05-26 | 4.7 | 4.45 | 4.59 | 4.49 | 179900.0 | 4.49 |
2020-05-22 | 4.47 | 4.15 | 4.32 | 4.44 | 110600.0 | 4.44 |
2020-05-21 | 4.71 | 4.25 | 4.61 | 4.28 | 237300.0 | 4.28 |
2020-05-20 | 4.79 | 4.43 | 4.5 | 4.58 | 143200.0 | 4.58 |
2020-05-19 | 4.6 | 4.33 | 4.45 | 4.42 | 147400.0 | 4.42 |
2020-05-18 | 4.64 | 4.29 | 4.29 | 4.45 | 197700.0 | 4.45 |
2020-05-15 | 4.27 | 4.03 | 4.03 | 4.25 | 152600.0 | 4.25 |
2020-05-14 | 4.36 | 3.95 | 4.28 | 4.03 | 160400.0 | 4.03 |
2020-05-13 | 4.67 | 4.1 | 4.62 | 4.27 | 260300.0 | 4.27 |
2020-05-12 | 5.07 | 4.64 | 4.99 | 4.67 | 252000.0 | 4.67 |
2020-05-11 | 5.14 | 4.8 | 4.82 | 4.92 | 351800.0 | 4.92 |
2020-05-08 | 5.12 | 4.58 | 5.12 | 4.81 | 362100.0 | 4.81 |
2020-05-07 | 5.32 | 4.82 | 4.98 | 5.07 | 291200.0 | 5.07 |
2020-05-06 | 5.2 | 4.3 | 4.7 | 4.79 | 526100.0 | 4.79 |
2020-05-05 | 4.83 | 4.0 | 4.15 | 4.65 | 930400.0 | 4.65 |
2020-05-04 | 4.03 | 3.76 | 3.84 | 4.0 | 150600.0 | 4.0 |
2020-05-01 | 3.91 | 3.7 | 3.83 | 3.85 | 146100.0 | 3.85 |
2020-04-30 | 4.2 | 3.82 | 4.19 | 3.86 | 168700.0 | 3.86 |
2020-04-29 | 4.44 | 3.76 | 3.9 | 4.18 | 309800.0 | 4.18 |
2020-04-28 | 4.05 | 3.71 | 4.05 | 3.74 | 162500.0 | 3.74 |
2020-04-27 | 4.05 | 3.82 | 3.98 | 3.85 | 174000.0 | 3.85 |
2020-04-24 | 3.91 | 3.72 | 3.79 | 3.81 | 111000.0 | 3.81 |
2020-04-23 | 4.04 | 3.71 | 4.04 | 3.74 | 230900.0 | 3.74 |
2020-04-22 | 4.09 | 3.83 | 3.98 | 3.93 | 217000.0 | 3.93 |
2020-04-21 | 4.02 | 3.76 | 4.02 | 3.85 | 131500.0 | 3.85 |
2020-04-20 | 4.35 | 3.89 | 4.03 | 4.02 | 336000.0 | 4.02 |
2020-04-17 | 4.15 | 3.72 | 4.04 | 4.03 | 138000.0 | 4.03 |
2020-04-16 | 4.29 | 3.62 | 4.07 | 3.72 | 187200.0 | 3.72 |
2020-04-15 | 4.75 | 4.0 | 4.52 | 4.01 | 304600.0 | 4.01 |
2020-04-14 | 4.83 | 3.82 | 3.91 | 4.69 | 577900.0 | 4.69 |
2020-04-13 | 3.79 | 3.4 | 3.59 | 3.71 | 168900.0 | 3.71 |
2020-04-09 | 3.5 | 3.29 | 3.5 | 3.45 | 162200.0 | 3.45 |
2020-04-08 | 3.33 | 3.07 | 3.14 | 3.28 | 188200.0 | 3.28 |
2020-04-07 | 3.21 | 3.02 | 3.13 | 3.06 | 238300.0 | 3.06 |
2020-04-06 | 3.14 | 2.93 | 2.96 | 2.99 | 129900.0 | 2.99 |
2020-04-03 | 3.13 | 2.84 | 3.03 | 2.85 | 186400.0 | 2.85 |
2020-04-02 | 3.2 | 2.96 | 2.96 | 3.04 | 154000.0 | 3.04 |
2020-04-01 | 3.44 | 2.93 | 3.17 | 2.95 | 277200.0 | 2.95 |
2020-03-31 | 3.64 | 3.23 | 3.4 | 3.31 | 197300.0 | 3.31 |
2020-03-30 | 3.69 | 3.23 | 3.42 | 3.4 | 212200.0 | 3.4 |
2020-03-27 | 3.5 | 3.0 | 3.12 | 3.35 | 226000.0 | 3.35 |
2020-03-26 | 3.38 | 2.9 | 2.95 | 3.21 | 395700.0 | 3.21 |
2020-03-25 | 3.22 | 2.71 | 3.09 | 2.88 | 358100.0 | 2.88 |
2020-03-24 | 3.07 | 2.81 | 3.01 | 3.03 | 309100.0 | 3.03 |
2020-03-23 | 2.92 | 2.75 | 2.92 | 2.85 | 148500.0 | 2.85 |
2020-03-20 | 3.04 | 2.61 | 2.91 | 2.86 | 452700.0 | 2.86 |
2020-03-19 | 3.05 | 2.8 | 2.82 | 2.9 | 438200.0 | 2.9 |
2020-03-18 | 3.03 | 2.6 | 2.95 | 2.89 | 390000.0 | 2.89 |
2020-03-17 | 3.12 | 2.76 | 2.77 | 3.04 | 521200.0 | 3.04 |
2020-03-16 | 2.98 | 2.63 | 2.71 | 2.68 | 295900.0 | 2.68 |
2020-03-13 | 3.2 | 2.7 | 2.86 | 3.09 | 421800.0 | 3.09 |
2020-03-12 | 3.02 | 2.6 | 2.7 | 2.69 | 310600.0 | 2.69 |
2020-03-11 | 3.51 | 3.02 | 3.34 | 3.13 | 180200.0 | 3.13 |
2020-03-10 | 3.69 | 3.23 | 3.66 | 3.4 | 202400.0 | 3.4 |
2020-03-09 | 3.8 | 3.41 | 3.6 | 3.46 | 270100.0 | 3.46 |
2020-03-06 | 4.25 | 3.93 | 4.2 | 3.99 | 308600.0 | 3.99 |
2020-03-05 | 4.82 | 4.22 | 4.52 | 4.26 | 583800.0 | 4.26 |
2020-03-04 | 4.62 | 4.2 | 4.33 | 4.5 | 659700.0 | 4.5 |
2020-03-03 | 4.34 | 3.91 | 4.19 | 4.0 | 201200.0 | 4.0 |
2020-03-02 | 4.3 | 4.06 | 4.21 | 4.17 | 199000.0 | 4.17 |
2020-02-28 | 4.41 | 4.15 | 4.2 | 4.21 | 195600.0 | 4.21 |
2020-02-27 | 4.57 | 4.06 | 4.27 | 4.37 | 234000.0 | 4.37 |
2020-02-26 | 4.62 | 4.28 | 4.31 | 4.36 | 276100.0 | 4.36 |
2020-02-25 | 4.77 | 4.28 | 4.71 | 4.33 | 218200.0 | 4.33 |
2020-02-24 | 4.82 | 4.55 | 4.71 | 4.71 | 185400.0 | 4.71 |
2020-02-21 | 4.96 | 4.72 | 4.82 | 4.89 | 137800.0 | 4.89 |
2020-02-20 | 4.92 | 4.57 | 4.9 | 4.82 | 250900.0 | 4.82 |
2020-02-19 | 5.08 | 4.81 | 4.9 | 4.96 | 341900.0 | 4.96 |
2020-02-18 | 4.96 | 4.7 | 4.76 | 4.81 | 218100.0 | 4.81 |