名前 | Quotient Limited Ordinary Shares |
ティッカー | QTNT |
国 | Switzerland |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.54 | 5.29 | 5.35 | 5.38 | 850800.0 | 5.38 |
2021-02-12 | 5.32 | 5.05 | 5.13 | 5.29 | 547700.0 | 5.29 |
2021-02-11 | 5.24 | 4.94 | 5.08 | 5.13 | 733800.0 | 5.13 |
2021-02-10 | 5.28 | 4.88 | 5.11 | 5.05 | 1605700.0 | 5.05 |
2021-02-09 | 5.39 | 5.03 | 5.16 | 5.07 | 1925900.0 | 5.07 |
2021-02-08 | 5.25 | 4.94 | 5.24 | 5.2 | 1300300.0 | 5.2 |
2021-02-05 | 5.39 | 5.13 | 5.35 | 5.29 | 448800.0 | 5.29 |
2021-02-04 | 5.35 | 5.06 | 5.15 | 5.28 | 1153700.0 | 5.28 |
2021-02-03 | 5.2 | 4.9 | 4.98 | 5.06 | 1308600.0 | 5.06 |
2021-02-02 | 5.4 | 4.92 | 5.19 | 4.94 | 1549800.0 | 4.94 |
2021-02-01 | 5.5 | 4.86 | 5.0 | 5.04 | 3175400.0 | 5.04 |
2021-01-29 | 6.42 | 5.81 | 6.42 | 6.06 | 777300.0 | 6.06 |
2021-01-28 | 6.21 | 5.85 | 6.05 | 6.11 | 631100.0 | 6.11 |
2021-01-27 | 6.27 | 5.81 | 5.87 | 5.97 | 897100.0 | 5.97 |
2021-01-26 | 6.28 | 5.91 | 6.23 | 5.93 | 407600.0 | 5.93 |
2021-01-25 | 6.36 | 5.95 | 6.1 | 6.15 | 623100.0 | 6.15 |
2021-01-22 | 6.33 | 5.83 | 5.88 | 6.14 | 541700.0 | 6.14 |
2021-01-21 | 6.12 | 5.8 | 6.12 | 5.96 | 468000.0 | 5.96 |
2021-01-20 | 6.36 | 6.08 | 6.18 | 6.08 | 438000.0 | 6.08 |
2021-01-19 | 6.26 | 6.13 | 6.15 | 6.2 | 388300.0 | 6.2 |
2021-01-15 | 6.16 | 5.92 | 6.06 | 6.06 | 408000.0 | 6.06 |
2021-01-14 | 6.28 | 5.92 | 5.92 | 6.11 | 686600.0 | 6.11 |
2021-01-13 | 5.93 | 5.68 | 5.93 | 5.86 | 484100.0 | 5.86 |
2021-01-12 | 6.01 | 5.8 | 5.82 | 5.9 | 574000.0 | 5.9 |
2021-01-11 | 5.93 | 5.61 | 5.67 | 5.78 | 540100.0 | 5.78 |
2021-01-08 | 5.75 | 5.47 | 5.59 | 5.71 | 480600.0 | 5.71 |
2021-01-07 | 5.69 | 5.51 | 5.64 | 5.58 | 328200.0 | 5.58 |
2021-01-06 | 5.67 | 5.37 | 5.41 | 5.5 | 558800.0 | 5.5 |
2021-01-05 | 5.48 | 5.36 | 5.45 | 5.36 | 459300.0 | 5.36 |
2021-01-04 | 5.48 | 5.15 | 5.25 | 5.39 | 672800.0 | 5.39 |
2020-12-31 | 5.33 | 5.09 | 5.25 | 5.21 | 792700.0 | 5.21 |
2020-12-30 | 5.49 | 5.21 | 5.35 | 5.3 | 1035600.0 | 5.3 |
2020-12-29 | 5.58 | 5.3 | 5.53 | 5.36 | 836800.0 | 5.36 |
2020-12-28 | 5.89 | 5.45 | 5.8 | 5.48 | 1044700.0 | 5.48 |
2020-12-24 | 5.79 | 5.45 | 5.6 | 5.71 | 876700.0 | 5.71 |
2020-12-23 | 6.1 | 5.5 | 6.03 | 5.54 | 1811400.0 | 5.54 |
2020-12-22 | 6.64 | 6.03 | 6.5 | 6.11 | 1369700.0 | 6.11 |
2020-12-21 | 7.16 | 6.36 | 7.09 | 6.45 | 1574300.0 | 6.45 |
2020-12-18 | 7.59 | 7.15 | 7.23 | 7.32 | 6054600.0 | 7.32 |
2020-12-17 | 7.23 | 6.97 | 6.97 | 7.19 | 685000.0 | 7.19 |
2020-12-16 | 7.38 | 6.95 | 7.07 | 6.97 | 963700.0 | 6.97 |
2020-12-15 | 7.24 | 6.94 | 7.02 | 7.11 | 1051100.0 | 7.11 |
2020-12-14 | 7.18 | 6.76 | 6.8 | 6.93 | 1154600.0 | 6.93 |
2020-12-11 | 7.01 | 6.56 | 6.64 | 6.71 | 1131400.0 | 6.71 |
2020-12-10 | 7.33 | 6.44 | 6.69 | 6.64 | 1672600.0 | 6.64 |
2020-12-09 | 7.39 | 7.01 | 7.3 | 7.18 | 615000.0 | 7.18 |
2020-12-08 | 7.29 | 6.99 | 6.99 | 7.26 | 436200.0 | 7.26 |
2020-12-07 | 7.35 | 6.93 | 6.95 | 7.13 | 528000.0 | 7.13 |
2020-12-04 | 7.0 | 6.63 | 6.84 | 6.98 | 525200.0 | 6.98 |
2020-12-03 | 7.27 | 6.81 | 7.18 | 6.83 | 506700.0 | 6.83 |
2020-12-02 | 7.34 | 6.99 | 7.17 | 7.21 | 579900.0 | 7.21 |
2020-12-01 | 7.43 | 6.88 | 6.9 | 7.21 | 762900.0 | 7.21 |
2020-11-30 | 7.02 | 6.81 | 6.98 | 6.94 | 906700.0 | 6.94 |
2020-11-27 | 7.03 | 6.86 | 6.98 | 6.9 | 441100.0 | 6.9 |
2020-11-25 | 6.93 | 6.4 | 6.61 | 6.84 | 1016600.0 | 6.84 |
2020-11-24 | 6.75 | 5.91 | 6.27 | 6.46 | 2684300.0 | 6.46 |
2020-11-23 | 6.27 | 6.0 | 6.1 | 6.15 | 504000.0 | 6.15 |
2020-11-20 | 6.07 | 5.67 | 5.71 | 6.03 | 383600.0 | 6.03 |
2020-11-19 | 6.22 | 5.65 | 6.0 | 5.78 | 1004400.0 | 5.78 |
2020-11-18 | 6.29 | 5.95 | 6.11 | 5.95 | 505400.0 | 5.95 |
2020-11-17 | 6.29 | 5.73 | 5.83 | 6.13 | 675600.0 | 6.13 |
2020-11-16 | 6.01 | 5.73 | 6.01 | 5.91 | 350900.0 | 5.91 |
2020-11-13 | 5.91 | 5.3 | 5.45 | 5.84 | 2106100.0 | 5.84 |
2020-11-12 | 5.78 | 5.33 | 5.63 | 5.41 | 695700.0 | 5.41 |
2020-11-11 | 5.89 | 5.6 | 5.7 | 5.67 | 799000.0 | 5.67 |
2020-11-10 | 6.15 | 5.64 | 5.68 | 5.69 | 783500.0 | 5.69 |
2020-11-09 | 5.76 | 5.29 | 5.42 | 5.63 | 1035300.0 | 5.63 |
2020-11-06 | 5.25 | 5.03 | 5.07 | 5.08 | 330000.0 | 5.08 |
2020-11-05 | 5.24 | 5.02 | 5.1 | 5.19 | 341800.0 | 5.19 |
2020-11-04 | 5.48 | 5.05 | 5.32 | 5.09 | 640200.0 | 5.09 |
2020-11-03 | 5.43 | 5.12 | 5.31 | 5.4 | 524700.0 | 5.4 |
2020-11-02 | 5.34 | 4.67 | 4.82 | 5.25 | 907600.0 | 5.25 |
2020-10-30 | 4.72 | 4.45 | 4.54 | 4.72 | 683100.0 | 4.72 |
2020-10-29 | 4.57 | 4.31 | 4.36 | 4.55 | 404800.0 | 4.55 |
2020-10-28 | 4.52 | 4.32 | 4.42 | 4.4 | 446200.0 | 4.4 |
2020-10-27 | 4.59 | 4.41 | 4.57 | 4.57 | 346400.0 | 4.57 |
2020-10-26 | 4.73 | 4.54 | 4.65 | 4.58 | 355100.0 | 4.58 |
2020-10-23 | 4.76 | 4.58 | 4.65 | 4.71 | 260400.0 | 4.71 |
2020-10-22 | 4.69 | 4.5 | 4.59 | 4.64 | 493300.0 | 4.64 |
2020-10-21 | 4.71 | 4.52 | 4.61 | 4.58 | 551400.0 | 4.58 |
2020-10-20 | 4.85 | 4.64 | 4.8 | 4.64 | 424800.0 | 4.64 |
2020-10-19 | 5.06 | 4.78 | 4.95 | 4.79 | 358000.0 | 4.79 |
2020-10-16 | 5.14 | 4.93 | 5.03 | 4.95 | 420100.0 | 4.95 |
2020-10-15 | 5.28 | 4.93 | 4.99 | 5.08 | 731400.0 | 5.08 |
2020-10-14 | 5.54 | 5.11 | 5.53 | 5.11 | 565700.0 | 5.11 |
2020-10-13 | 5.61 | 5.31 | 5.5 | 5.53 | 500400.0 | 5.53 |
2020-10-12 | 5.68 | 5.46 | 5.64 | 5.51 | 261300.0 | 5.51 |
2020-10-09 | 5.79 | 5.46 | 5.79 | 5.61 | 503600.0 | 5.61 |
2020-10-08 | 5.85 | 5.7 | 5.75 | 5.72 | 404500.0 | 5.72 |
2020-10-07 | 5.72 | 5.39 | 5.44 | 5.69 | 426100.0 | 5.69 |
2020-10-06 | 5.59 | 5.37 | 5.52 | 5.39 | 532500.0 | 5.39 |
2020-10-05 | 5.95 | 5.42 | 5.66 | 5.5 | 1023800.0 | 5.5 |
2020-10-02 | 5.64 | 5.26 | 5.3 | 5.61 | 776200.0 | 5.61 |
2020-10-01 | 5.73 | 5.08 | 5.13 | 5.52 | 989000.0 | 5.52 |
2020-09-30 | 5.32 | 4.98 | 5.2 | 5.14 | 621900.0 | 5.14 |
2020-09-29 | 5.35 | 5.0 | 5.34 | 5.21 | 1044400.0 | 5.21 |
2020-09-28 | 5.79 | 5.05 | 5.45 | 5.32 | 2651900.0 | 5.32 |
2020-09-25 | 5.14 | 4.7 | 4.7 | 5.14 | 638700.0 | 5.14 |
2020-09-24 | 5.09 | 4.72 | 5.03 | 4.75 | 1204000.0 | 4.75 |
2020-09-23 | 5.37 | 5.06 | 5.3 | 5.06 | 751600.0 | 5.06 |
2020-09-22 | 5.62 | 5.29 | 5.6 | 5.32 | 625100.0 | 5.32 |
2020-09-21 | 5.89 | 5.45 | 5.65 | 5.6 | 802300.0 | 5.6 |
2020-09-18 | 5.84 | 5.55 | 5.73 | 5.66 | 3229900.0 | 5.66 |
2020-09-17 | 6.01 | 5.42 | 5.5 | 5.65 | 1731800.0 | 5.65 |
2020-09-16 | 5.74 | 5.19 | 5.2 | 5.54 | 2147600.0 | 5.54 |
2020-09-15 | 5.57 | 4.94 | 5.51 | 4.98 | 1994900.0 | 4.98 |
2020-09-14 | 5.87 | 5.22 | 5.42 | 5.41 | 1695300.0 | 5.41 |
2020-09-11 | 5.39 | 4.64 | 4.96 | 5.31 | 3936200.0 | 5.31 |
2020-09-10 | 4.92 | 4.53 | 4.72 | 4.82 | 1475000.0 | 4.82 |
2020-09-09 | 5.18 | 4.65 | 4.66 | 5.07 | 695000.0 | 5.07 |
2020-09-08 | 5.04 | 4.29 | 4.32 | 4.58 | 1757900.0 | 4.58 |
2020-09-04 | 4.7 | 4.22 | 4.7 | 4.38 | 403100.0 | 4.38 |
2020-09-03 | 4.91 | 4.59 | 4.88 | 4.65 | 505600.0 | 4.65 |
2020-09-02 | 4.95 | 4.71 | 4.8 | 4.93 | 386900.0 | 4.93 |
2020-09-01 | 5.05 | 4.77 | 5.0 | 4.81 | 357100.0 | 4.81 |
2020-08-31 | 5.17 | 4.88 | 5.0 | 5.06 | 598500.0 | 5.06 |
2020-08-28 | 5.21 | 4.91 | 5.15 | 4.99 | 385200.0 | 4.99 |
2020-08-27 | 5.74 | 5.09 | 5.74 | 5.12 | 733300.0 | 5.12 |
2020-08-26 | 5.9 | 5.63 | 5.74 | 5.75 | 345200.0 | 5.75 |
2020-08-25 | 5.81 | 5.54 | 5.62 | 5.66 | 404000.0 | 5.66 |
2020-08-24 | 6.03 | 5.56 | 6.03 | 5.65 | 902900.0 | 5.65 |
2020-08-21 | 6.45 | 6.15 | 6.45 | 6.15 | 408700.0 | 6.15 |
2020-08-20 | 6.54 | 6.32 | 6.38 | 6.43 | 486400.0 | 6.43 |
2020-08-19 | 6.58 | 6.28 | 6.47 | 6.43 | 393300.0 | 6.43 |
2020-08-18 | 6.78 | 6.4 | 6.78 | 6.53 | 310200.0 | 6.53 |
2020-08-17 | 6.57 | 6.21 | 6.31 | 6.56 | 394100.0 | 6.56 |
2020-08-14 | 6.36 | 6.14 | 6.28 | 6.24 | 698400.0 | 6.24 |
2020-08-13 | 6.63 | 6.28 | 6.63 | 6.3 | 756700.0 | 6.3 |
2020-08-12 | 6.99 | 6.57 | 6.82 | 6.63 | 495600.0 | 6.63 |
2020-08-11 | 7.14 | 6.69 | 7.14 | 6.75 | 544400.0 | 6.75 |
2020-08-10 | 7.18 | 6.75 | 6.81 | 7.11 | 387600.0 | 7.11 |
2020-08-07 | 7.09 | 6.71 | 7.02 | 6.79 | 470000.0 | 6.79 |
2020-08-06 | 7.3 | 6.76 | 7.3 | 7.08 | 521300.0 | 7.08 |
2020-08-05 | 7.36 | 6.93 | 7.0 | 7.2 | 1527300.0 | 7.2 |
2020-08-04 | 7.23 | 6.81 | 6.84 | 7.0 | 680300.0 | 7.0 |
2020-08-03 | 8.0 | 6.78 | 7.57 | 6.97 | 1451300.0 | 6.97 |
2020-07-31 | 8.39 | 7.79 | 8.17 | 7.84 | 703100.0 | 7.84 |
2020-07-30 | 8.24 | 7.74 | 8.09 | 8.16 | 603400.0 | 8.16 |
2020-07-29 | 8.25 | 7.7 | 7.77 | 8.23 | 579300.0 | 8.23 |
2020-07-28 | 8.09 | 7.67 | 7.93 | 7.71 | 706900.0 | 7.71 |
2020-07-27 | 8.02 | 7.62 | 7.65 | 7.99 | 407500.0 | 7.99 |
2020-07-24 | 8.28 | 7.6 | 8.26 | 7.68 | 583300.0 | 7.68 |
2020-07-23 | 8.51 | 8.13 | 8.24 | 8.27 | 369800.0 | 8.27 |
2020-07-22 | 8.41 | 8.11 | 8.17 | 8.22 | 314100.0 | 8.22 |
2020-07-21 | 8.45 | 7.97 | 8.23 | 8.16 | 928600.0 | 8.16 |
2020-07-20 | 8.77 | 8.14 | 8.52 | 8.28 | 758200.0 | 8.28 |
2020-07-17 | 8.33 | 8.09 | 8.21 | 8.29 | 393700.0 | 8.29 |
2020-07-16 | 8.35 | 8.05 | 8.24 | 8.21 | 416100.0 | 8.21 |
2020-07-15 | 8.42 | 7.98 | 8.1 | 8.35 | 551500.0 | 8.35 |
2020-07-14 | 7.93 | 7.47 | 7.61 | 7.92 | 554000.0 | 7.92 |
2020-07-13 | 8.18 | 7.62 | 7.66 | 7.65 | 786800.0 | 7.65 |
2020-07-10 | 7.9 | 7.44 | 7.62 | 7.61 | 417900.0 | 7.61 |
2020-07-09 | 7.77 | 7.51 | 7.65 | 7.64 | 667200.0 | 7.64 |
2020-07-08 | 7.9 | 7.37 | 7.77 | 7.54 | 519600.0 | 7.54 |
2020-07-07 | 7.98 | 7.65 | 7.85 | 7.77 | 542900.0 | 7.77 |
2020-07-06 | 7.97 | 7.65 | 7.89 | 7.85 | 420200.0 | 7.85 |
2020-07-02 | 7.97 | 7.55 | 7.79 | 7.76 | 832900.0 | 7.76 |
2020-07-01 | 7.71 | 6.91 | 7.4 | 7.64 | 1263600.0 | 7.64 |
2020-06-30 | 7.5 | 6.86 | 6.94 | 7.4 | 979700.0 | 7.4 |
2020-06-29 | 7.71 | 6.83 | 7.55 | 7.0 | 1120400.0 | 7.0 |
2020-06-26 | 7.94 | 7.37 | 7.87 | 7.45 | 9059000.0 | 7.45 |
2020-06-25 | 8.11 | 7.75 | 8.05 | 7.96 | 957400.0 | 7.96 |
2020-06-24 | 8.64 | 7.84 | 8.25 | 8.03 | 747800.0 | 8.03 |
2020-06-23 | 8.49 | 8.09 | 8.12 | 8.47 | 768400.0 | 8.47 |
2020-06-22 | 8.2 | 7.72 | 7.93 | 7.99 | 659600.0 | 7.99 |
2020-06-19 | 8.32 | 7.92 | 8.07 | 8.02 | 856100.0 | 8.02 |
2020-06-18 | 8.24 | 7.83 | 7.88 | 7.99 | 431300.0 | 7.99 |
2020-06-17 | 8.07 | 7.65 | 7.96 | 7.99 | 556600.0 | 7.99 |
2020-06-16 | 7.99 | 7.63 | 7.79 | 7.96 | 590000.0 | 7.96 |
2020-06-15 | 7.85 | 7.03 | 7.03 | 7.81 | 853000.0 | 7.81 |
2020-06-12 | 7.52 | 7.04 | 7.08 | 7.26 | 874200.0 | 7.26 |
2020-06-11 | 7.28 | 6.85 | 7.13 | 6.94 | 1030900.0 | 6.94 |
2020-06-10 | 7.89 | 7.27 | 7.7 | 7.33 | 1177300.0 | 7.33 |
2020-06-09 | 8.02 | 6.8 | 7.08 | 7.87 | 2153200.0 | 7.87 |
2020-06-08 | 6.91 | 6.51 | 6.62 | 6.6 | 1437300.0 | 6.6 |
2020-06-05 | 7.46 | 6.49 | 7.13 | 6.56 | 1251600.0 | 6.56 |
2020-06-04 | 7.75 | 6.95 | 7.27 | 6.97 | 3240300.0 | 6.97 |
2020-06-03 | 8.0 | 7.33 | 7.92 | 7.35 | 791400.0 | 7.35 |
2020-06-02 | 8.32 | 7.82 | 7.91 | 7.89 | 1040500.0 | 7.89 |
2020-06-01 | 8.08 | 7.81 | 7.87 | 7.95 | 622100.0 | 7.95 |
2020-05-29 | 7.82 | 7.35 | 7.44 | 7.79 | 808100.0 | 7.79 |
2020-05-28 | 7.75 | 7.28 | 7.53 | 7.45 | 523800.0 | 7.45 |
2020-05-27 | 8.0 | 7.41 | 8.0 | 7.53 | 736900.0 | 7.53 |
2020-05-26 | 8.17 | 7.77 | 7.94 | 7.9 | 635200.0 | 7.9 |
2020-05-22 | 7.75 | 7.4 | 7.64 | 7.69 | 446500.0 | 7.69 |
2020-05-21 | 8.08 | 7.61 | 8.08 | 7.64 | 632800.0 | 7.64 |
2020-05-20 | 8.1 | 7.5 | 7.69 | 8.02 | 1082600.0 | 8.02 |
2020-05-19 | 7.65 | 7.17 | 7.34 | 7.57 | 650000.0 | 7.57 |
2020-05-18 | 7.93 | 6.99 | 7.77 | 7.32 | 2173800.0 | 7.32 |
2020-05-15 | 7.46 | 7.05 | 7.46 | 7.41 | 551300.0 | 7.41 |
2020-05-14 | 7.73 | 6.89 | 7.05 | 7.55 | 806200.0 | 7.55 |
2020-05-13 | 7.72 | 6.9 | 7.63 | 7.23 | 774800.0 | 7.23 |
2020-05-12 | 8.49 | 7.75 | 8.49 | 7.76 | 911300.0 | 7.76 |
2020-05-11 | 8.41 | 7.66 | 7.66 | 8.34 | 1258600.0 | 8.34 |
2020-05-08 | 7.8 | 7.13 | 7.66 | 7.41 | 703000.0 | 7.41 |
2020-05-07 | 8.16 | 7.47 | 8.04 | 7.5 | 957100.0 | 7.5 |
2020-05-06 | 8.23 | 7.62 | 7.78 | 7.99 | 790900.0 | 7.99 |
2020-05-05 | 8.37 | 7.67 | 8.1 | 7.72 | 970500.0 | 7.72 |
2020-05-04 | 8.87 | 7.65 | 8.72 | 7.91 | 1740900.0 | 7.91 |
2020-05-01 | 9.44 | 8.5 | 9.15 | 8.87 | 1280500.0 | 8.87 |
2020-04-30 | 9.58 | 8.63 | 9.09 | 9.26 | 1302500.0 | 9.26 |
2020-04-29 | 9.37 | 8.07 | 8.5 | 8.97 | 2399600.0 | 8.97 |
2020-04-28 | 10.38 | 7.83 | 9.62 | 8.22 | 5182300.0 | 8.22 |
2020-04-27 | 7.67 | 6.55 | 6.61 | 7.59 | 1330900.0 | 7.59 |
2020-04-24 | 6.73 | 6.35 | 6.4 | 6.51 | 508900.0 | 6.51 |
2020-04-23 | 7.0 | 6.29 | 6.95 | 6.36 | 518600.0 | 6.36 |
2020-04-22 | 7.28 | 6.4 | 7.25 | 6.84 | 627600.0 | 6.84 |
2020-04-21 | 6.95 | 6.33 | 6.34 | 6.81 | 389500.0 | 6.81 |
2020-04-20 | 6.75 | 6.29 | 6.36 | 6.51 | 426600.0 | 6.51 |
2020-04-17 | 7.05 | 6.36 | 7.0 | 6.51 | 599400.0 | 6.51 |
2020-04-16 | 7.13 | 6.3 | 6.53 | 6.68 | 595400.0 | 6.68 |
2020-04-15 | 6.56 | 5.67 | 6.44 | 6.4 | 1242800.0 | 6.4 |
2020-04-14 | 7.23 | 6.57 | 7.13 | 6.79 | 1041400.0 | 6.79 |
2020-04-13 | 7.08 | 6.0 | 6.21 | 6.83 | 1196600.0 | 6.83 |
2020-04-09 | 6.25 | 5.55 | 5.73 | 6.07 | 1063600.0 | 6.07 |
2020-04-08 | 5.65 | 5.25 | 5.38 | 5.36 | 1286100.0 | 5.36 |
2020-04-07 | 5.32 | 4.51 | 4.94 | 4.57 | 654800.0 | 4.57 |
2020-04-06 | 4.8 | 4.3 | 4.3 | 4.62 | 1068200.0 | 4.62 |
2020-04-03 | 3.95 | 3.64 | 3.9 | 3.73 | 311800.0 | 3.73 |
2020-04-02 | 3.94 | 3.55 | 3.59 | 3.88 | 242100.0 | 3.88 |
2020-04-01 | 3.85 | 3.53 | 3.81 | 3.64 | 299800.0 | 3.64 |
2020-03-31 | 4.08 | 3.5 | 3.56 | 3.95 | 653000.0 | 3.95 |
2020-03-30 | 3.72 | 3.42 | 3.51 | 3.49 | 661100.0 | 3.49 |
2020-03-27 | 3.67 | 3.39 | 3.67 | 3.45 | 746100.0 | 3.45 |
2020-03-26 | 3.85 | 3.4 | 3.46 | 3.75 | 691200.0 | 3.75 |
2020-03-25 | 3.61 | 2.94 | 3.25 | 3.38 | 887700.0 | 3.38 |
2020-03-24 | 3.54 | 3.07 | 3.24 | 3.22 | 1000100.0 | 3.22 |
2020-03-23 | 3.19 | 2.98 | 3.05 | 3.0 | 1013700.0 | 3.0 |
2020-03-20 | 3.53 | 3.0 | 3.05 | 3.02 | 1501200.0 | 3.02 |
2020-03-19 | 3.05 | 2.53 | 2.54 | 3.0 | 933100.0 | 3.0 |
2020-03-18 | 3.32 | 2.4 | 3.13 | 2.54 | 1407600.0 | 2.54 |
2020-03-17 | 3.58 | 3.16 | 3.25 | 3.41 | 1235800.0 | 3.41 |
2020-03-16 | 4.15 | 3.33 | 4.15 | 3.34 | 853300.0 | 3.34 |
2020-03-13 | 4.49 | 3.72 | 4.0 | 3.95 | 951900.0 | 3.95 |
2020-03-12 | 4.56 | 3.59 | 4.26 | 3.64 | 1295800.0 | 3.64 |
2020-03-11 | 5.02 | 4.56 | 4.91 | 4.64 | 568000.0 | 4.64 |
2020-03-10 | 5.8 | 4.88 | 5.65 | 5.02 | 1065000.0 | 5.02 |
2020-03-09 | 5.69 | 5.21 | 5.44 | 5.51 | 695200.0 | 5.51 |
2020-03-06 | 6.11 | 5.85 | 5.92 | 5.92 | 303100.0 | 5.92 |
2020-03-05 | 6.47 | 5.98 | 6.43 | 6.08 | 463100.0 | 6.08 |
2020-03-04 | 6.88 | 6.32 | 6.44 | 6.5 | 546300.0 | 6.5 |
2020-03-03 | 6.55 | 6.01 | 6.06 | 6.33 | 445800.0 | 6.33 |
2020-03-02 | 6.23 | 5.84 | 6.1 | 6.04 | 445700.0 | 6.04 |
2020-02-28 | 6.35 | 5.93 | 6.3 | 6.08 | 1375400.0 | 6.08 |
2020-02-27 | 6.69 | 6.02 | 6.18 | 6.42 | 841500.0 | 6.42 |
2020-02-26 | 6.6 | 6.16 | 6.31 | 6.32 | 484900.0 | 6.32 |
2020-02-25 | 7.0 | 6.2 | 6.84 | 6.27 | 637900.0 | 6.27 |
2020-02-24 | 6.94 | 6.52 | 6.76 | 6.85 | 349200.0 | 6.85 |
2020-02-21 | 7.17 | 6.95 | 7.15 | 6.99 | 170100.0 | 6.99 |
2020-02-20 | 7.31 | 6.91 | 7.3 | 7.17 | 232100.0 | 7.17 |
2020-02-19 | 7.37 | 7.05 | 7.21 | 7.29 | 382000.0 | 7.29 |
2020-02-18 | 7.26 | 6.81 | 7.02 | 7.24 | 439300.0 | 7.24 |