名前 | ProQR Therapeutics N.V. Ordinary Shares |
ティッカー | PRQR |
国 | Netherlands |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.25 | 4.95 | 5.22 | 5.14 | 564100.0 | 5.14 |
2021-02-12 | 5.25 | 4.95 | 5.08 | 5.11 | 656000.0 | 5.11 |
2021-02-11 | 5.15 | 4.92 | 5.1 | 5.03 | 624700.0 | 5.03 |
2021-02-10 | 5.29 | 4.87 | 5.17 | 4.91 | 905500.0 | 4.91 |
2021-02-09 | 5.32 | 5.12 | 5.31 | 5.17 | 736000.0 | 5.17 |
2021-02-08 | 5.4 | 4.91 | 5.07 | 5.35 | 979400.0 | 5.35 |
2021-02-05 | 5.03 | 4.83 | 5.0 | 5.0 | 820400.0 | 5.0 |
2021-02-04 | 5.1 | 4.84 | 4.95 | 4.97 | 964300.0 | 4.97 |
2021-02-03 | 4.93 | 4.77 | 4.9 | 4.8 | 1142400.0 | 4.8 |
2021-02-02 | 4.95 | 4.7 | 4.8 | 4.83 | 808300.0 | 4.83 |
2021-02-01 | 4.87 | 4.53 | 4.75 | 4.6 | 836800.0 | 4.6 |
2021-01-29 | 4.98 | 4.56 | 4.9 | 4.64 | 968700.0 | 4.64 |
2021-01-28 | 5.29 | 4.82 | 5.02 | 4.82 | 784200.0 | 4.82 |
2021-01-27 | 5.4 | 5.02 | 5.4 | 5.09 | 1231600.0 | 5.09 |
2021-01-26 | 6.34 | 5.51 | 5.81 | 5.59 | 2299300.0 | 5.59 |
2021-01-25 | 6.19 | 5.6 | 6.05 | 5.79 | 2410600.0 | 5.79 |
2021-01-22 | 5.78 | 5.33 | 5.65 | 5.39 | 3729800.0 | 5.39 |
2021-01-21 | 5.91 | 4.05 | 4.3 | 5.27 | 5090800.0 | 5.27 |
2021-01-20 | 4.6 | 4.2 | 4.59 | 4.25 | 380600.0 | 4.25 |
2021-01-19 | 4.54 | 4.38 | 4.41 | 4.52 | 465400.0 | 4.52 |
2021-01-15 | 4.64 | 4.33 | 4.49 | 4.37 | 125800.0 | 4.37 |
2021-01-14 | 4.54 | 4.3 | 4.36 | 4.49 | 390700.0 | 4.49 |
2021-01-13 | 4.69 | 4.33 | 4.69 | 4.33 | 870800.0 | 4.33 |
2021-01-12 | 4.6 | 4.36 | 4.36 | 4.46 | 239700.0 | 4.46 |
2021-01-11 | 4.47 | 4.12 | 4.31 | 4.36 | 178700.0 | 4.36 |
2021-01-08 | 4.55 | 4.23 | 4.51 | 4.28 | 292900.0 | 4.28 |
2021-01-07 | 4.57 | 4.25 | 4.28 | 4.52 | 163200.0 | 4.52 |
2021-01-06 | 4.48 | 4.2 | 4.29 | 4.26 | 346500.0 | 4.26 |
2021-01-05 | 4.4 | 4.12 | 4.14 | 4.28 | 264400.0 | 4.28 |
2021-01-04 | 4.25 | 4.0 | 4.25 | 4.14 | 206200.0 | 4.14 |
2020-12-31 | 4.32 | 4.09 | 4.17 | 4.2 | 156000.0 | 4.2 |
2020-12-30 | 4.29 | 4.07 | 4.13 | 4.17 | 202700.0 | 4.17 |
2020-12-29 | 4.54 | 4.11 | 4.5 | 4.15 | 377400.0 | 4.15 |
2020-12-28 | 4.79 | 4.43 | 4.62 | 4.46 | 269500.0 | 4.46 |
2020-12-24 | 4.88 | 4.53 | 4.67 | 4.63 | 155800.0 | 4.63 |
2020-12-23 | 4.69 | 4.21 | 4.27 | 4.65 | 324700.0 | 4.65 |
2020-12-22 | 4.46 | 4.2 | 4.33 | 4.24 | 147900.0 | 4.24 |
2020-12-21 | 4.53 | 4.17 | 4.17 | 4.37 | 480800.0 | 4.37 |
2020-12-18 | 4.37 | 4.05 | 4.15 | 4.33 | 1064100.0 | 4.33 |
2020-12-17 | 4.15 | 3.86 | 4.0 | 4.1 | 357900.0 | 4.1 |
2020-12-16 | 4.32 | 3.98 | 4.26 | 4.01 | 234900.0 | 4.01 |
2020-12-15 | 4.35 | 4.03 | 4.35 | 4.22 | 154100.0 | 4.22 |
2020-12-14 | 4.58 | 4.26 | 4.36 | 4.3 | 312600.0 | 4.3 |
2020-12-11 | 4.5 | 4.11 | 4.43 | 4.29 | 312500.0 | 4.29 |
2020-12-10 | 4.44 | 3.65 | 3.84 | 4.29 | 853800.0 | 4.29 |
2020-12-09 | 3.95 | 3.63 | 3.71 | 3.71 | 503400.0 | 3.71 |
2020-12-08 | 3.9 | 3.4 | 3.85 | 3.58 | 1355000.0 | 3.58 |
2020-12-07 | 3.98 | 3.85 | 3.97 | 3.85 | 82400.0 | 3.85 |
2020-12-04 | 4.05 | 3.82 | 3.86 | 3.97 | 141200.0 | 3.97 |
2020-12-03 | 3.99 | 3.76 | 3.93 | 3.83 | 216100.0 | 3.83 |
2020-12-02 | 4.03 | 3.85 | 3.93 | 3.93 | 122100.0 | 3.93 |
2020-12-01 | 4.04 | 3.89 | 3.97 | 3.92 | 209600.0 | 3.92 |
2020-11-30 | 4.15 | 3.84 | 4.12 | 3.94 | 276200.0 | 3.94 |
2020-11-27 | 4.13 | 3.96 | 4.07 | 4.11 | 91500.0 | 4.11 |
2020-11-25 | 4.12 | 3.97 | 4.06 | 4.05 | 125000.0 | 4.05 |
2020-11-24 | 4.26 | 4.02 | 4.14 | 4.02 | 238400.0 | 4.02 |
2020-11-23 | 4.55 | 4.1 | 4.25 | 4.1 | 527000.0 | 4.1 |
2020-11-20 | 4.32 | 3.95 | 4.02 | 4.2 | 832300.0 | 4.2 |
2020-11-19 | 4.12 | 3.91 | 4.02 | 4.01 | 394500.0 | 4.01 |
2020-11-18 | 4.2 | 3.88 | 3.98 | 3.98 | 952200.0 | 3.98 |
2020-11-17 | 4.06 | 3.72 | 3.92 | 3.93 | 359700.0 | 3.93 |
2020-11-16 | 4.26 | 3.78 | 4.18 | 3.87 | 642800.0 | 3.87 |
2020-11-13 | 4.26 | 4.01 | 4.1 | 4.07 | 786100.0 | 4.07 |
2020-11-12 | 4.45 | 4.06 | 4.1 | 4.12 | 507400.0 | 4.12 |
2020-11-11 | 4.42 | 4.06 | 4.31 | 4.14 | 170400.0 | 4.14 |
2020-11-10 | 4.45 | 4.07 | 4.3 | 4.25 | 265100.0 | 4.25 |
2020-11-09 | 4.55 | 4.23 | 4.3 | 4.3 | 188300.0 | 4.3 |
2020-11-06 | 4.36 | 4.15 | 4.36 | 4.2 | 102400.0 | 4.2 |
2020-11-05 | 4.39 | 4.15 | 4.33 | 4.35 | 110900.0 | 4.35 |
2020-11-04 | 4.44 | 4.18 | 4.18 | 4.25 | 160600.0 | 4.25 |
2020-11-03 | 4.4 | 4.16 | 4.28 | 4.3 | 216700.0 | 4.3 |
2020-11-02 | 4.25 | 3.7 | 3.7 | 4.2 | 287800.0 | 4.2 |
2020-10-30 | 3.86 | 3.6 | 3.82 | 3.69 | 197600.0 | 3.69 |
2020-10-29 | 3.99 | 3.76 | 3.9 | 3.82 | 106800.0 | 3.82 |
2020-10-28 | 3.98 | 3.76 | 3.91 | 3.91 | 124900.0 | 3.91 |
2020-10-27 | 4.03 | 3.87 | 3.99 | 3.98 | 89500.0 | 3.98 |
2020-10-26 | 4.18 | 3.85 | 4.13 | 3.95 | 165200.0 | 3.95 |
2020-10-23 | 4.26 | 4.0 | 4.25 | 4.18 | 120100.0 | 4.18 |
2020-10-22 | 4.23 | 4.01 | 4.02 | 4.19 | 152700.0 | 4.19 |
2020-10-21 | 4.25 | 3.9 | 3.94 | 4.04 | 190100.0 | 4.04 |
2020-10-20 | 4.15 | 3.8 | 4.15 | 3.9 | 1140200.0 | 3.9 |
2020-10-19 | 4.55 | 4.1 | 4.45 | 4.13 | 1111400.0 | 4.13 |
2020-10-16 | 4.47 | 4.32 | 4.45 | 4.41 | 104800.0 | 4.41 |
2020-10-15 | 4.55 | 4.36 | 4.55 | 4.47 | 63400.0 | 4.47 |
2020-10-14 | 4.72 | 4.46 | 4.72 | 4.56 | 115000.0 | 4.56 |
2020-10-13 | 4.78 | 4.4 | 4.78 | 4.63 | 240400.0 | 4.63 |
2020-10-12 | 4.87 | 4.7 | 4.87 | 4.78 | 84100.0 | 4.78 |
2020-10-09 | 4.94 | 4.75 | 4.84 | 4.82 | 146300.0 | 4.82 |
2020-10-08 | 4.9 | 4.79 | 4.89 | 4.84 | 60200.0 | 4.84 |
2020-10-07 | 4.9 | 4.8 | 4.88 | 4.85 | 81500.0 | 4.85 |
2020-10-06 | 4.9 | 4.79 | 4.83 | 4.84 | 90500.0 | 4.84 |
2020-10-05 | 4.93 | 4.72 | 4.77 | 4.84 | 180200.0 | 4.84 |
2020-10-02 | 4.94 | 4.72 | 4.83 | 4.75 | 154900.0 | 4.75 |
2020-10-01 | 4.96 | 4.74 | 4.84 | 4.85 | 131000.0 | 4.85 |
2020-09-30 | 4.94 | 4.78 | 4.88 | 4.79 | 152200.0 | 4.79 |
2020-09-29 | 5.0 | 4.82 | 5.0 | 4.82 | 73500.0 | 4.82 |
2020-09-28 | 5.06 | 4.83 | 5.06 | 4.93 | 89500.0 | 4.93 |
2020-09-25 | 5.09 | 4.95 | 5.0 | 5.0 | 95600.0 | 5.0 |
2020-09-24 | 5.11 | 4.95 | 5.08 | 5.0 | 112100.0 | 5.0 |
2020-09-23 | 5.19 | 5.02 | 5.19 | 5.1 | 106000.0 | 5.1 |
2020-09-22 | 5.25 | 5.07 | 5.19 | 5.21 | 74300.0 | 5.21 |
2020-09-21 | 5.46 | 5.1 | 5.46 | 5.24 | 57100.0 | 5.24 |
2020-09-18 | 5.77 | 5.3 | 5.5 | 5.47 | 70100.0 | 5.47 |
2020-09-17 | 5.91 | 5.2 | 5.2 | 5.54 | 315600.0 | 5.54 |
2020-09-16 | 5.4 | 5.17 | 5.26 | 5.19 | 73200.0 | 5.19 |
2020-09-15 | 5.39 | 5.18 | 5.26 | 5.27 | 71500.0 | 5.27 |
2020-09-14 | 5.3 | 5.11 | 5.16 | 5.26 | 92300.0 | 5.26 |
2020-09-11 | 5.22 | 5.04 | 5.09 | 5.09 | 75900.0 | 5.09 |
2020-09-10 | 5.22 | 5.02 | 5.15 | 5.1 | 49400.0 | 5.1 |
2020-09-09 | 5.39 | 5.05 | 5.06 | 5.14 | 49400.0 | 5.14 |
2020-09-08 | 5.18 | 4.9 | 5.07 | 5.03 | 117400.0 | 5.03 |
2020-09-04 | 5.34 | 4.81 | 5.17 | 5.0 | 218000.0 | 5.0 |
2020-09-03 | 5.55 | 5.15 | 5.55 | 5.17 | 165200.0 | 5.17 |
2020-09-02 | 5.88 | 5.24 | 5.88 | 5.59 | 215000.0 | 5.59 |
2020-09-01 | 6.24 | 5.41 | 6.2 | 5.91 | 304900.0 | 5.91 |
2020-08-31 | 6.38 | 5.34 | 5.45 | 6.3 | 381100.0 | 6.3 |
2020-08-28 | 5.45 | 5.11 | 5.25 | 5.45 | 227800.0 | 5.45 |
2020-08-27 | 5.32 | 5.1 | 5.32 | 5.26 | 73900.0 | 5.26 |
2020-08-26 | 5.32 | 5.13 | 5.26 | 5.32 | 42900.0 | 5.32 |
2020-08-25 | 5.32 | 5.16 | 5.28 | 5.27 | 60200.0 | 5.27 |
2020-08-24 | 5.5 | 5.13 | 5.45 | 5.27 | 96400.0 | 5.27 |
2020-08-21 | 5.41 | 5.17 | 5.33 | 5.38 | 88200.0 | 5.38 |
2020-08-20 | 5.3 | 5.08 | 5.1 | 5.3 | 48700.0 | 5.3 |
2020-08-19 | 5.15 | 5.04 | 5.12 | 5.11 | 130300.0 | 5.11 |
2020-08-18 | 5.2 | 5.05 | 5.2 | 5.05 | 426400.0 | 5.05 |
2020-08-17 | 5.42 | 5.16 | 5.32 | 5.16 | 147900.0 | 5.16 |
2020-08-14 | 5.35 | 5.12 | 5.23 | 5.27 | 108300.0 | 5.27 |
2020-08-13 | 5.37 | 5.17 | 5.29 | 5.25 | 77800.0 | 5.25 |
2020-08-12 | 5.8 | 5.06 | 5.8 | 5.32 | 211400.0 | 5.32 |
2020-08-11 | 5.81 | 5.36 | 5.5 | 5.67 | 227500.0 | 5.67 |
2020-08-10 | 5.49 | 5.28 | 5.34 | 5.45 | 109000.0 | 5.45 |
2020-08-07 | 5.47 | 5.07 | 5.2 | 5.28 | 165200.0 | 5.28 |
2020-08-06 | 5.25 | 5.04 | 5.21 | 5.19 | 100300.0 | 5.19 |
2020-08-05 | 5.2 | 5.02 | 5.2 | 5.16 | 122600.0 | 5.16 |
2020-08-04 | 5.34 | 5.07 | 5.31 | 5.13 | 97200.0 | 5.13 |
2020-08-03 | 5.31 | 5.16 | 5.18 | 5.29 | 142600.0 | 5.29 |
2020-07-31 | 5.33 | 5.05 | 5.28 | 5.17 | 111700.0 | 5.17 |
2020-07-30 | 5.35 | 5.02 | 5.11 | 5.29 | 86800.0 | 5.29 |
2020-07-29 | 5.25 | 5.07 | 5.22 | 5.18 | 186900.0 | 5.18 |
2020-07-28 | 5.25 | 4.99 | 5.05 | 5.21 | 141100.0 | 5.21 |
2020-07-27 | 5.1 | 4.95 | 5.1 | 5.05 | 108200.0 | 5.05 |
2020-07-24 | 5.09 | 4.92 | 5.04 | 5.05 | 117100.0 | 5.05 |
2020-07-23 | 5.14 | 4.94 | 5.06 | 5.1 | 113200.0 | 5.1 |
2020-07-22 | 5.55 | 4.97 | 5.54 | 5.1 | 213500.0 | 5.1 |
2020-07-21 | 5.81 | 4.98 | 4.98 | 5.54 | 417100.0 | 5.54 |
2020-07-20 | 5.04 | 4.85 | 4.9 | 4.9 | 264000.0 | 4.9 |
2020-07-17 | 5.03 | 4.81 | 4.95 | 4.85 | 237000.0 | 4.85 |
2020-07-16 | 5.04 | 4.95 | 4.97 | 5.0 | 162700.0 | 5.0 |
2020-07-15 | 5.34 | 4.84 | 5.2 | 4.98 | 251800.0 | 4.98 |
2020-07-14 | 4.97 | 4.78 | 4.96 | 4.92 | 169500.0 | 4.92 |
2020-07-13 | 5.07 | 4.93 | 5.07 | 4.95 | 204500.0 | 4.95 |
2020-07-10 | 5.21 | 4.91 | 5.02 | 4.99 | 129500.0 | 4.99 |
2020-07-09 | 5.24 | 4.95 | 5.24 | 4.98 | 164700.0 | 4.98 |
2020-07-08 | 5.39 | 5.12 | 5.39 | 5.24 | 151000.0 | 5.24 |
2020-07-07 | 5.62 | 5.35 | 5.5 | 5.36 | 117600.0 | 5.36 |
2020-07-06 | 5.93 | 5.42 | 5.79 | 5.52 | 120800.0 | 5.52 |
2020-07-02 | 6.02 | 5.62 | 6.02 | 5.72 | 83600.0 | 5.72 |
2020-07-01 | 6.13 | 5.77 | 6.12 | 5.89 | 123000.0 | 5.89 |
2020-06-30 | 6.15 | 5.75 | 6.08 | 6.08 | 157500.0 | 6.08 |
2020-06-29 | 6.27 | 5.97 | 6.15 | 6.08 | 72800.0 | 6.08 |
2020-06-26 | 6.71 | 5.93 | 6.52 | 6.1 | 145700.0 | 6.1 |
2020-06-25 | 6.79 | 6.34 | 6.34 | 6.53 | 69500.0 | 6.53 |
2020-06-24 | 6.56 | 6.08 | 6.46 | 6.41 | 158600.0 | 6.41 |
2020-06-23 | 7.0 | 6.17 | 6.17 | 6.46 | 142200.0 | 6.46 |
2020-06-22 | 6.46 | 6.2 | 6.46 | 6.27 | 97300.0 | 6.27 |
2020-06-19 | 6.67 | 5.97 | 6.28 | 6.45 | 229100.0 | 6.45 |
2020-06-18 | 6.28 | 5.55 | 5.67 | 6.26 | 141000.0 | 6.26 |
2020-06-17 | 5.91 | 5.5 | 5.55 | 5.71 | 118500.0 | 5.71 |
2020-06-16 | 5.79 | 5.42 | 5.59 | 5.53 | 111600.0 | 5.53 |
2020-06-15 | 5.65 | 5.07 | 5.22 | 5.54 | 138200.0 | 5.54 |
2020-06-12 | 5.58 | 5.18 | 5.45 | 5.25 | 263700.0 | 5.25 |
2020-06-11 | 5.82 | 5.2 | 5.82 | 5.32 | 178200.0 | 5.32 |
2020-06-10 | 5.83 | 5.58 | 5.65 | 5.82 | 122900.0 | 5.82 |
2020-06-09 | 5.75 | 5.4 | 5.75 | 5.6 | 163000.0 | 5.6 |
2020-06-08 | 5.77 | 5.26 | 5.36 | 5.73 | 170000.0 | 5.73 |
2020-06-05 | 5.42 | 5.26 | 5.34 | 5.33 | 100400.0 | 5.33 |
2020-06-04 | 5.42 | 5.24 | 5.28 | 5.3 | 55200.0 | 5.3 |
2020-06-03 | 5.42 | 5.22 | 5.36 | 5.32 | 108400.0 | 5.32 |
2020-06-02 | 5.36 | 5.18 | 5.29 | 5.33 | 186900.0 | 5.33 |
2020-06-01 | 5.62 | 5.18 | 5.55 | 5.22 | 216100.0 | 5.22 |
2020-05-29 | 5.63 | 5.43 | 5.57 | 5.56 | 101700.0 | 5.56 |
2020-05-28 | 5.68 | 5.45 | 5.6 | 5.6 | 76400.0 | 5.6 |
2020-05-27 | 5.61 | 5.2 | 5.5 | 5.54 | 183300.0 | 5.54 |
2020-05-26 | 5.59 | 5.25 | 5.38 | 5.33 | 167800.0 | 5.33 |
2020-05-22 | 5.5 | 5.2 | 5.43 | 5.26 | 75200.0 | 5.26 |
2020-05-21 | 5.7 | 5.37 | 5.61 | 5.45 | 58200.0 | 5.45 |
2020-05-20 | 5.74 | 5.39 | 5.4 | 5.63 | 85000.0 | 5.63 |
2020-05-19 | 5.84 | 5.37 | 5.84 | 5.38 | 167600.0 | 5.38 |
2020-05-18 | 6.13 | 5.72 | 5.72 | 5.87 | 165500.0 | 5.87 |
2020-05-15 | 5.7 | 5.08 | 5.08 | 5.56 | 194500.0 | 5.56 |
2020-05-14 | 5.22 | 5.08 | 5.11 | 5.14 | 209200.0 | 5.14 |
2020-05-13 | 5.55 | 5.09 | 5.51 | 5.1 | 228800.0 | 5.1 |
2020-05-12 | 5.8 | 5.51 | 5.65 | 5.55 | 121800.0 | 5.55 |
2020-05-11 | 5.68 | 5.1 | 5.15 | 5.59 | 172700.0 | 5.59 |
2020-05-08 | 5.38 | 5.03 | 5.3 | 5.11 | 225400.0 | 5.11 |
2020-05-07 | 5.9 | 5.22 | 5.55 | 5.31 | 159000.0 | 5.31 |
2020-05-06 | 5.5 | 5.0 | 5.0 | 5.48 | 251800.0 | 5.48 |
2020-05-05 | 5.1 | 4.86 | 5.03 | 4.92 | 78100.0 | 4.92 |
2020-05-04 | 5.15 | 4.77 | 4.9 | 4.94 | 100700.0 | 4.94 |
2020-05-01 | 4.95 | 4.7 | 4.9 | 4.89 | 257000.0 | 4.89 |
2020-04-30 | 5.27 | 4.86 | 5.22 | 4.93 | 150200.0 | 4.93 |
2020-04-29 | 5.4 | 5.1 | 5.12 | 5.31 | 130100.0 | 5.31 |
2020-04-28 | 5.24 | 5.01 | 5.2 | 5.04 | 93200.0 | 5.04 |
2020-04-27 | 5.44 | 5.08 | 5.32 | 5.13 | 152900.0 | 5.13 |
2020-04-24 | 5.37 | 5.08 | 5.24 | 5.31 | 97200.0 | 5.31 |
2020-04-23 | 5.38 | 5.07 | 5.13 | 5.21 | 109100.0 | 5.21 |
2020-04-22 | 5.37 | 4.85 | 5.24 | 5.04 | 142400.0 | 5.04 |
2020-04-21 | 5.55 | 5.08 | 5.41 | 5.19 | 103700.0 | 5.19 |
2020-04-20 | 5.71 | 5.1 | 5.16 | 5.55 | 328100.0 | 5.55 |
2020-04-17 | 5.23 | 5.03 | 5.18 | 5.07 | 133800.0 | 5.07 |
2020-04-16 | 5.11 | 4.86 | 4.99 | 5.05 | 154300.0 | 5.05 |
2020-04-15 | 5.05 | 4.64 | 4.85 | 4.97 | 104700.0 | 4.97 |
2020-04-14 | 5.45 | 4.77 | 5.38 | 4.85 | 316500.0 | 4.85 |
2020-04-13 | 5.24 | 4.77 | 4.81 | 5.18 | 168000.0 | 5.18 |
2020-04-09 | 5.05 | 4.7 | 5.0 | 4.79 | 203600.0 | 4.79 |
2020-04-08 | 5.0 | 4.67 | 4.79 | 4.84 | 159600.0 | 4.84 |
2020-04-07 | 4.93 | 4.52 | 4.85 | 4.64 | 187400.0 | 4.64 |
2020-04-06 | 5.15 | 4.66 | 4.78 | 4.7 | 236600.0 | 4.7 |
2020-04-03 | 5.21 | 4.46 | 4.99 | 4.5 | 259300.0 | 4.5 |
2020-04-02 | 5.32 | 4.93 | 5.14 | 5.0 | 342200.0 | 5.0 |
2020-04-01 | 5.58 | 5.06 | 5.5 | 5.14 | 391100.0 | 5.14 |
2020-03-31 | 5.99 | 5.0 | 5.61 | 5.49 | 998500.0 | 5.49 |
2020-03-30 | 7.54 | 6.63 | 7.33 | 6.88 | 284800.0 | 6.88 |
2020-03-27 | 7.54 | 6.06 | 6.06 | 7.18 | 250800.0 | 7.18 |
2020-03-26 | 6.58 | 5.85 | 6.0 | 6.57 | 168900.0 | 6.57 |
2020-03-25 | 6.59 | 5.75 | 6.41 | 5.95 | 143600.0 | 5.95 |
2020-03-24 | 6.55 | 5.89 | 5.91 | 6.29 | 187500.0 | 6.29 |
2020-03-23 | 5.82 | 5.4 | 5.43 | 5.61 | 130300.0 | 5.61 |
2020-03-20 | 6.0 | 5.27 | 5.77 | 5.35 | 148900.0 | 5.35 |
2020-03-19 | 6.13 | 5.52 | 5.52 | 5.61 | 191400.0 | 5.61 |
2020-03-18 | 5.76 | 5.09 | 5.65 | 5.53 | 368300.0 | 5.53 |
2020-03-17 | 6.11 | 5.1 | 5.55 | 5.56 | 192000.0 | 5.56 |
2020-03-16 | 5.6 | 4.83 | 4.97 | 5.25 | 297900.0 | 5.25 |
2020-03-13 | 6.35 | 5.31 | 5.95 | 5.87 | 198900.0 | 5.87 |
2020-03-12 | 6.66 | 5.7 | 6.52 | 5.7 | 262800.0 | 5.7 |
2020-03-11 | 7.25 | 6.69 | 7.14 | 7.0 | 306900.0 | 7.0 |
2020-03-10 | 7.7 | 7.07 | 7.67 | 7.26 | 179300.0 | 7.26 |
2020-03-09 | 7.61 | 7.14 | 7.5 | 7.28 | 211400.0 | 7.28 |
2020-03-06 | 8.69 | 7.83 | 8.18 | 7.95 | 206300.0 | 7.95 |
2020-03-05 | 8.69 | 7.94 | 8.0 | 8.47 | 159700.0 | 8.47 |
2020-03-04 | 8.53 | 8.06 | 8.41 | 8.2 | 149800.0 | 8.2 |
2020-03-03 | 8.62 | 7.83 | 8.41 | 8.25 | 214400.0 | 8.25 |
2020-03-02 | 8.33 | 7.2 | 7.2 | 8.31 | 283800.0 | 8.31 |
2020-02-28 | 7.23 | 6.6 | 6.75 | 7.09 | 284700.0 | 7.09 |
2020-02-27 | 7.45 | 6.87 | 7.19 | 6.9 | 197000.0 | 6.9 |
2020-02-26 | 7.98 | 7.2 | 7.86 | 7.46 | 205900.0 | 7.46 |
2020-02-25 | 8.65 | 7.51 | 8.65 | 7.72 | 274800.0 | 7.72 |
2020-02-24 | 8.79 | 8.18 | 8.75 | 8.46 | 191400.0 | 8.46 |
2020-02-21 | 9.27 | 8.96 | 9.12 | 9.04 | 168500.0 | 9.04 |
2020-02-20 | 9.17 | 8.63 | 8.77 | 9.12 | 334300.0 | 9.12 |
2020-02-19 | 9.18 | 8.64 | 9.09 | 8.67 | 138000.0 | 8.67 |
2020-02-18 | 9.43 | 8.5 | 8.55 | 9.04 | 323800.0 | 9.04 |