名前 | Strongbridge Biopharma plc Ordinary Shares |
ティッカー | SBBP |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.26 | 3.8 | 4.1 | 3.96 | 7754300.0 | 3.96 |
2021-02-12 | 3.4 | 3.23 | 3.38 | 3.32 | 570700.0 | 3.32 |
2021-02-11 | 3.48 | 3.13 | 3.2 | 3.38 | 1426000.0 | 3.38 |
2021-02-10 | 3.3 | 3.02 | 3.3 | 3.11 | 599900.0 | 3.11 |
2021-02-09 | 3.28 | 3.08 | 3.17 | 3.25 | 518400.0 | 3.25 |
2021-02-08 | 3.15 | 3.03 | 3.1 | 3.14 | 569600.0 | 3.14 |
2021-02-05 | 3.14 | 2.96 | 3.05 | 3.1 | 623100.0 | 3.1 |
2021-02-04 | 3.1 | 2.95 | 2.99 | 3.06 | 617800.0 | 3.06 |
2021-02-03 | 2.95 | 2.84 | 2.91 | 2.94 | 474600.0 | 2.94 |
2021-02-02 | 2.9 | 2.75 | 2.86 | 2.88 | 307900.0 | 2.88 |
2021-02-01 | 2.85 | 2.66 | 2.7 | 2.84 | 310300.0 | 2.84 |
2021-01-29 | 2.73 | 2.62 | 2.72 | 2.7 | 368200.0 | 2.7 |
2021-01-28 | 2.78 | 2.65 | 2.78 | 2.73 | 393800.0 | 2.73 |
2021-01-27 | 2.84 | 2.53 | 2.73 | 2.7 | 614700.0 | 2.7 |
2021-01-26 | 2.92 | 2.82 | 2.92 | 2.84 | 375500.0 | 2.84 |
2021-01-25 | 2.98 | 2.83 | 2.96 | 2.91 | 342700.0 | 2.91 |
2021-01-22 | 2.97 | 2.82 | 2.85 | 2.93 | 413500.0 | 2.93 |
2021-01-21 | 2.92 | 2.81 | 2.9 | 2.89 | 288600.0 | 2.89 |
2021-01-20 | 3.04 | 2.86 | 3.0 | 2.89 | 375100.0 | 2.89 |
2021-01-19 | 2.98 | 2.89 | 2.93 | 2.92 | 331000.0 | 2.92 |
2021-01-15 | 2.99 | 2.78 | 2.94 | 2.86 | 480300.0 | 2.86 |
2021-01-14 | 3.03 | 2.92 | 2.98 | 2.94 | 324300.0 | 2.94 |
2021-01-13 | 3.11 | 2.9 | 3.11 | 2.94 | 635400.0 | 2.94 |
2021-01-12 | 3.15 | 3.01 | 3.09 | 3.09 | 452700.0 | 3.09 |
2021-01-11 | 3.19 | 2.95 | 3.1 | 3.06 | 726400.0 | 3.06 |
2021-01-08 | 3.28 | 2.85 | 2.85 | 3.11 | 1924900.0 | 3.11 |
2021-01-07 | 2.81 | 2.7 | 2.7 | 2.8 | 600700.0 | 2.8 |
2021-01-06 | 2.75 | 2.56 | 2.7 | 2.66 | 588000.0 | 2.66 |
2021-01-05 | 2.54 | 2.44 | 2.47 | 2.47 | 225300.0 | 2.47 |
2021-01-04 | 2.54 | 2.42 | 2.42 | 2.46 | 193000.0 | 2.46 |
2020-12-31 | 2.53 | 2.43 | 2.53 | 2.43 | 227500.0 | 2.43 |
2020-12-30 | 2.56 | 2.48 | 2.54 | 2.52 | 177200.0 | 2.52 |
2020-12-29 | 2.65 | 2.43 | 2.65 | 2.51 | 450700.0 | 2.51 |
2020-12-28 | 2.77 | 2.58 | 2.75 | 2.6 | 378500.0 | 2.6 |
2020-12-24 | 2.8 | 2.66 | 2.8 | 2.7 | 168600.0 | 2.7 |
2020-12-23 | 2.73 | 2.53 | 2.58 | 2.73 | 387400.0 | 2.73 |
2020-12-22 | 2.73 | 2.55 | 2.73 | 2.6 | 345800.0 | 2.6 |
2020-12-21 | 2.71 | 2.52 | 2.62 | 2.7 | 542000.0 | 2.7 |
2020-12-18 | 2.86 | 2.61 | 2.83 | 2.62 | 1186500.0 | 2.62 |
2020-12-17 | 2.83 | 2.75 | 2.78 | 2.8 | 207500.0 | 2.8 |
2020-12-16 | 2.83 | 2.75 | 2.79 | 2.77 | 237200.0 | 2.77 |
2020-12-15 | 2.81 | 2.72 | 2.8 | 2.79 | 258400.0 | 2.79 |
2020-12-14 | 2.84 | 2.61 | 2.61 | 2.77 | 425400.0 | 2.77 |
2020-12-11 | 2.7 | 2.58 | 2.65 | 2.6 | 280600.0 | 2.6 |
2020-12-10 | 2.68 | 2.59 | 2.64 | 2.67 | 152600.0 | 2.67 |
2020-12-09 | 2.81 | 2.6 | 2.75 | 2.64 | 463900.0 | 2.64 |
2020-12-08 | 2.83 | 2.74 | 2.8 | 2.79 | 229200.0 | 2.79 |
2020-12-07 | 2.87 | 2.76 | 2.85 | 2.83 | 227600.0 | 2.83 |
2020-12-04 | 2.92 | 2.8 | 2.81 | 2.84 | 311800.0 | 2.84 |
2020-12-03 | 2.82 | 2.72 | 2.76 | 2.8 | 322700.0 | 2.8 |
2020-12-02 | 2.84 | 2.67 | 2.69 | 2.74 | 268600.0 | 2.74 |
2020-12-01 | 2.95 | 2.67 | 2.86 | 2.71 | 647400.0 | 2.71 |
2020-11-30 | 2.84 | 2.68 | 2.75 | 2.77 | 629200.0 | 2.77 |
2020-11-27 | 2.77 | 2.64 | 2.65 | 2.76 | 138500.0 | 2.76 |
2020-11-25 | 2.85 | 2.66 | 2.82 | 2.68 | 347300.0 | 2.68 |
2020-11-24 | 2.83 | 2.7 | 2.74 | 2.76 | 515800.0 | 2.76 |
2020-11-23 | 2.82 | 2.69 | 2.72 | 2.73 | 477700.0 | 2.73 |
2020-11-20 | 2.76 | 2.53 | 2.55 | 2.69 | 505600.0 | 2.69 |
2020-11-19 | 2.58 | 2.4 | 2.41 | 2.57 | 298900.0 | 2.57 |
2020-11-18 | 2.51 | 2.41 | 2.49 | 2.41 | 425600.0 | 2.41 |
2020-11-17 | 2.58 | 2.41 | 2.54 | 2.43 | 585300.0 | 2.43 |
2020-11-16 | 2.65 | 2.46 | 2.6 | 2.57 | 655700.0 | 2.57 |
2020-11-13 | 2.64 | 2.4 | 2.64 | 2.55 | 838900.0 | 2.55 |
2020-11-12 | 2.72 | 2.51 | 2.6 | 2.61 | 1235600.0 | 2.61 |
2020-11-11 | 2.53 | 2.35 | 2.42 | 2.49 | 1835800.0 | 2.49 |
2020-11-10 | 2.31 | 2.07 | 2.1 | 2.29 | 702400.0 | 2.29 |
2020-11-09 | 2.21 | 2.05 | 2.2 | 2.1 | 489800.0 | 2.1 |
2020-11-06 | 2.14 | 2.05 | 2.14 | 2.05 | 266000.0 | 2.05 |
2020-11-05 | 2.17 | 2.06 | 2.06 | 2.14 | 423100.0 | 2.14 |
2020-11-04 | 2.13 | 1.95 | 1.95 | 2.06 | 310600.0 | 2.06 |
2020-11-03 | 2.01 | 1.91 | 1.96 | 1.93 | 402800.0 | 1.93 |
2020-11-02 | 2.04 | 1.9 | 2.0 | 1.95 | 650300.0 | 1.95 |
2020-10-30 | 1.98 | 1.89 | 1.96 | 1.95 | 687800.0 | 1.95 |
2020-10-29 | 1.98 | 1.87 | 1.89 | 1.89 | 445100.0 | 1.89 |
2020-10-28 | 2.0 | 1.88 | 1.94 | 1.91 | 608200.0 | 1.91 |
2020-10-27 | 2.07 | 1.97 | 2.07 | 1.99 | 769900.0 | 1.99 |
2020-10-26 | 2.11 | 2.03 | 2.06 | 2.05 | 237300.0 | 2.05 |
2020-10-23 | 2.16 | 2.06 | 2.16 | 2.1 | 333000.0 | 2.1 |
2020-10-22 | 2.14 | 2.05 | 2.11 | 2.07 | 309100.0 | 2.07 |
2020-10-21 | 2.18 | 2.09 | 2.11 | 2.11 | 236100.0 | 2.11 |
2020-10-20 | 2.24 | 2.12 | 2.2 | 2.13 | 161800.0 | 2.13 |
2020-10-19 | 2.31 | 2.15 | 2.25 | 2.16 | 332000.0 | 2.16 |
2020-10-16 | 2.34 | 2.21 | 2.27 | 2.23 | 377200.0 | 2.23 |
2020-10-15 | 2.3 | 2.12 | 2.18 | 2.28 | 369400.0 | 2.28 |
2020-10-14 | 2.21 | 2.15 | 2.2 | 2.18 | 143900.0 | 2.18 |
2020-10-13 | 2.26 | 2.15 | 2.23 | 2.19 | 369000.0 | 2.19 |
2020-10-12 | 2.32 | 2.2 | 2.28 | 2.23 | 330100.0 | 2.23 |
2020-10-09 | 2.3 | 2.2 | 2.2 | 2.26 | 241300.0 | 2.26 |
2020-10-08 | 2.19 | 2.12 | 2.18 | 2.17 | 309700.0 | 2.17 |
2020-10-07 | 2.22 | 2.12 | 2.15 | 2.14 | 414900.0 | 2.14 |
2020-10-06 | 2.23 | 2.13 | 2.2 | 2.14 | 271000.0 | 2.14 |
2020-10-05 | 2.24 | 2.09 | 2.1 | 2.16 | 496200.0 | 2.16 |
2020-10-02 | 2.12 | 2.04 | 2.09 | 2.06 | 455800.0 | 2.06 |
2020-10-01 | 2.14 | 2.02 | 2.13 | 2.09 | 511600.0 | 2.09 |
2020-09-30 | 2.15 | 2.09 | 2.14 | 2.1 | 337400.0 | 2.1 |
2020-09-29 | 2.13 | 2.09 | 2.1 | 2.11 | 358800.0 | 2.11 |
2020-09-28 | 2.23 | 2.11 | 2.21 | 2.15 | 381000.0 | 2.15 |
2020-09-25 | 2.2 | 2.06 | 2.14 | 2.12 | 481200.0 | 2.12 |
2020-09-24 | 2.18 | 2.05 | 2.17 | 2.16 | 447300.0 | 2.16 |
2020-09-23 | 2.3 | 2.11 | 2.26 | 2.16 | 956500.0 | 2.16 |
2020-09-22 | 2.34 | 2.15 | 2.2 | 2.2 | 2318900.0 | 2.2 |
2020-09-21 | 2.17 | 2.09 | 2.17 | 2.12 | 801000.0 | 2.12 |
2020-09-18 | 2.28 | 2.18 | 2.25 | 2.21 | 1012000.0 | 2.21 |
2020-09-17 | 2.3 | 2.08 | 2.12 | 2.23 | 5780700.0 | 2.23 |
2020-09-16 | 2.89 | 2.77 | 2.81 | 2.8 | 395500.0 | 2.8 |
2020-09-15 | 2.9 | 2.75 | 2.84 | 2.83 | 222100.0 | 2.83 |
2020-09-14 | 2.91 | 2.62 | 2.62 | 2.8 | 410500.0 | 2.8 |
2020-09-11 | 2.76 | 2.53 | 2.7 | 2.55 | 418200.0 | 2.55 |
2020-09-10 | 2.84 | 2.66 | 2.84 | 2.67 | 431400.0 | 2.67 |
2020-09-09 | 2.95 | 2.79 | 2.9 | 2.82 | 594300.0 | 2.82 |
2020-09-08 | 3.37 | 2.74 | 3.22 | 2.82 | 1921500.0 | 2.82 |
2020-09-04 | 3.67 | 3.41 | 3.62 | 3.53 | 411800.0 | 3.53 |
2020-09-03 | 3.76 | 3.46 | 3.74 | 3.61 | 329200.0 | 3.61 |
2020-09-02 | 3.89 | 3.68 | 3.79 | 3.7 | 325500.0 | 3.7 |
2020-09-01 | 3.9 | 3.7 | 3.82 | 3.8 | 255300.0 | 3.8 |
2020-08-31 | 3.92 | 3.66 | 3.74 | 3.84 | 558700.0 | 3.84 |
2020-08-28 | 3.66 | 3.56 | 3.6 | 3.64 | 106200.0 | 3.64 |
2020-08-27 | 3.68 | 3.5 | 3.68 | 3.57 | 197100.0 | 3.57 |
2020-08-26 | 3.68 | 3.43 | 3.53 | 3.65 | 252500.0 | 3.65 |
2020-08-25 | 3.61 | 3.41 | 3.61 | 3.52 | 330100.0 | 3.52 |
2020-08-24 | 3.82 | 3.38 | 3.78 | 3.45 | 721700.0 | 3.45 |
2020-08-21 | 4.02 | 3.75 | 4.0 | 3.78 | 442400.0 | 3.78 |
2020-08-20 | 4.01 | 3.81 | 3.95 | 3.98 | 298000.0 | 3.98 |
2020-08-19 | 3.98 | 3.85 | 3.91 | 3.96 | 245200.0 | 3.96 |
2020-08-18 | 3.95 | 3.84 | 3.9 | 3.88 | 271400.0 | 3.88 |
2020-08-17 | 3.96 | 3.53 | 3.74 | 3.88 | 1005800.0 | 3.88 |
2020-08-14 | 3.98 | 3.64 | 3.8 | 3.69 | 2210700.0 | 3.69 |
2020-08-13 | 4.04 | 3.73 | 4.01 | 3.8 | 415300.0 | 3.8 |
2020-08-12 | 4.16 | 3.75 | 3.99 | 3.99 | 1092200.0 | 3.99 |
2020-08-11 | 4.2 | 3.91 | 4.11 | 3.98 | 245900.0 | 3.98 |
2020-08-10 | 4.17 | 3.95 | 4.06 | 4.1 | 296300.0 | 4.1 |
2020-08-07 | 4.09 | 3.87 | 4.0 | 4.0 | 229500.0 | 4.0 |
2020-08-06 | 4.4 | 3.91 | 4.24 | 3.99 | 363300.0 | 3.99 |
2020-08-05 | 4.33 | 4.01 | 4.1 | 4.24 | 575000.0 | 4.24 |
2020-08-04 | 4.07 | 3.5 | 3.72 | 4.05 | 1431500.0 | 4.05 |
2020-08-03 | 3.66 | 3.41 | 3.43 | 3.57 | 301600.0 | 3.57 |
2020-07-31 | 3.49 | 3.32 | 3.48 | 3.37 | 138900.0 | 3.37 |
2020-07-30 | 3.55 | 3.41 | 3.44 | 3.52 | 99600.0 | 3.52 |
2020-07-29 | 3.6 | 3.41 | 3.57 | 3.49 | 229700.0 | 3.49 |
2020-07-28 | 3.62 | 3.5 | 3.61 | 3.54 | 96600.0 | 3.54 |
2020-07-27 | 3.63 | 3.45 | 3.51 | 3.6 | 233800.0 | 3.6 |
2020-07-24 | 3.52 | 3.33 | 3.44 | 3.48 | 117400.0 | 3.48 |
2020-07-23 | 3.53 | 3.33 | 3.52 | 3.42 | 243900.0 | 3.42 |
2020-07-22 | 3.7 | 3.48 | 3.64 | 3.52 | 290600.0 | 3.52 |
2020-07-21 | 4.09 | 3.63 | 4.09 | 3.67 | 230100.0 | 3.67 |
2020-07-20 | 3.96 | 3.76 | 3.78 | 3.82 | 499000.0 | 3.82 |
2020-07-17 | 3.89 | 3.76 | 3.8 | 3.77 | 199800.0 | 3.77 |
2020-07-16 | 3.83 | 3.63 | 3.73 | 3.83 | 222000.0 | 3.83 |
2020-07-15 | 3.77 | 3.47 | 3.51 | 3.76 | 488700.0 | 3.76 |
2020-07-14 | 3.43 | 3.16 | 3.3 | 3.4 | 200900.0 | 3.4 |
2020-07-13 | 3.58 | 3.29 | 3.53 | 3.31 | 329200.0 | 3.31 |
2020-07-10 | 3.71 | 3.48 | 3.71 | 3.51 | 206200.0 | 3.51 |
2020-07-09 | 3.89 | 3.61 | 3.86 | 3.66 | 175700.0 | 3.66 |
2020-07-08 | 3.88 | 3.73 | 3.8 | 3.84 | 223200.0 | 3.84 |
2020-07-07 | 4.1 | 3.76 | 3.77 | 3.82 | 185500.0 | 3.82 |
2020-07-06 | 3.87 | 3.66 | 3.73 | 3.81 | 164800.0 | 3.81 |
2020-07-02 | 3.94 | 3.66 | 3.94 | 3.69 | 186800.0 | 3.69 |
2020-07-01 | 3.96 | 3.76 | 3.8 | 3.86 | 230800.0 | 3.86 |
2020-06-30 | 3.93 | 3.74 | 3.93 | 3.78 | 246400.0 | 3.78 |
2020-06-29 | 4.2 | 3.88 | 4.12 | 3.94 | 240100.0 | 3.94 |
2020-06-26 | 4.29 | 3.69 | 3.88 | 4.08 | 1402600.0 | 4.08 |
2020-06-25 | 4.08 | 3.87 | 3.99 | 3.98 | 135400.0 | 3.98 |
2020-06-24 | 4.28 | 3.92 | 4.23 | 3.97 | 297700.0 | 3.97 |
2020-06-23 | 4.44 | 4.05 | 4.09 | 4.27 | 458800.0 | 4.27 |
2020-06-22 | 4.4 | 3.96 | 4.4 | 4.09 | 476400.0 | 4.09 |
2020-06-19 | 4.63 | 3.65 | 3.65 | 4.4 | 1914100.0 | 4.4 |
2020-06-18 | 3.63 | 3.5 | 3.52 | 3.6 | 282600.0 | 3.6 |
2020-06-17 | 3.63 | 3.53 | 3.58 | 3.53 | 177800.0 | 3.53 |
2020-06-16 | 3.7 | 3.42 | 3.67 | 3.56 | 205800.0 | 3.56 |
2020-06-15 | 3.68 | 3.25 | 3.27 | 3.54 | 404000.0 | 3.54 |
2020-06-12 | 3.57 | 3.23 | 3.42 | 3.36 | 215600.0 | 3.36 |
2020-06-11 | 3.49 | 3.29 | 3.31 | 3.3 | 301700.0 | 3.3 |
2020-06-10 | 3.67 | 3.53 | 3.6 | 3.56 | 208800.0 | 3.56 |
2020-06-09 | 3.74 | 3.37 | 3.37 | 3.59 | 400200.0 | 3.59 |
2020-06-08 | 3.63 | 3.4 | 3.54 | 3.43 | 218200.0 | 3.43 |
2020-06-05 | 3.59 | 3.41 | 3.5 | 3.52 | 244200.0 | 3.52 |
2020-06-04 | 3.45 | 3.3 | 3.36 | 3.36 | 155600.0 | 3.36 |
2020-06-03 | 3.54 | 3.34 | 3.48 | 3.39 | 151100.0 | 3.39 |
2020-06-02 | 3.48 | 3.31 | 3.41 | 3.41 | 166200.0 | 3.41 |
2020-06-01 | 3.5 | 3.28 | 3.4 | 3.42 | 292500.0 | 3.42 |
2020-05-29 | 3.65 | 3.33 | 3.55 | 3.42 | 259200.0 | 3.42 |
2020-05-28 | 3.87 | 3.57 | 3.67 | 3.57 | 353100.0 | 3.57 |
2020-05-27 | 3.88 | 3.52 | 3.79 | 3.63 | 440900.0 | 3.63 |
2020-05-26 | 3.89 | 3.61 | 3.87 | 3.76 | 936400.0 | 3.76 |
2020-05-22 | 3.72 | 3.54 | 3.54 | 3.7 | 346000.0 | 3.7 |
2020-05-21 | 3.7 | 3.51 | 3.51 | 3.53 | 377900.0 | 3.53 |
2020-05-20 | 3.7 | 3.44 | 3.5 | 3.5 | 454600.0 | 3.5 |
2020-05-19 | 3.61 | 3.13 | 3.17 | 3.46 | 835400.0 | 3.46 |
2020-05-18 | 3.18 | 2.85 | 2.85 | 3.13 | 439700.0 | 3.13 |
2020-05-15 | 2.94 | 2.81 | 2.92 | 2.86 | 213300.0 | 2.86 |
2020-05-14 | 2.94 | 2.68 | 2.86 | 2.91 | 253500.0 | 2.91 |
2020-05-13 | 3.09 | 2.78 | 3.0 | 2.96 | 407900.0 | 2.96 |
2020-05-12 | 3.33 | 3.0 | 3.28 | 3.03 | 602000.0 | 3.03 |
2020-05-11 | 3.24 | 2.87 | 2.9 | 3.19 | 636500.0 | 3.19 |
2020-05-08 | 2.9 | 2.78 | 2.9 | 2.86 | 221600.0 | 2.86 |
2020-05-07 | 2.98 | 2.82 | 2.96 | 2.83 | 311500.0 | 2.83 |
2020-05-06 | 2.88 | 2.56 | 2.7 | 2.86 | 277600.0 | 2.86 |
2020-05-05 | 2.75 | 2.56 | 2.75 | 2.61 | 217000.0 | 2.61 |
2020-05-04 | 2.73 | 2.56 | 2.71 | 2.67 | 175700.0 | 2.67 |
2020-05-01 | 2.8 | 2.5 | 2.74 | 2.64 | 337200.0 | 2.64 |
2020-04-30 | 2.9 | 2.75 | 2.83 | 2.86 | 303600.0 | 2.86 |
2020-04-29 | 2.87 | 2.53 | 2.58 | 2.86 | 590500.0 | 2.86 |
2020-04-28 | 2.53 | 2.41 | 2.49 | 2.5 | 274700.0 | 2.5 |
2020-04-27 | 2.39 | 2.18 | 2.24 | 2.38 | 199100.0 | 2.38 |
2020-04-24 | 2.27 | 2.1 | 2.14 | 2.26 | 179000.0 | 2.26 |
2020-04-23 | 2.22 | 2.06 | 2.06 | 2.12 | 177100.0 | 2.12 |
2020-04-22 | 2.14 | 2.01 | 2.06 | 2.06 | 216400.0 | 2.06 |
2020-04-21 | 2.31 | 2.0 | 2.31 | 2.0 | 268800.0 | 2.0 |
2020-04-20 | 2.63 | 2.25 | 2.3 | 2.28 | 455000.0 | 2.28 |
2020-04-17 | 2.25 | 1.96 | 2.03 | 2.21 | 283300.0 | 2.21 |
2020-04-16 | 2.12 | 1.88 | 2.12 | 1.93 | 432000.0 | 1.93 |
2020-04-15 | 2.14 | 1.98 | 2.08 | 2.09 | 236700.0 | 2.09 |
2020-04-14 | 2.18 | 1.91 | 1.91 | 2.12 | 250400.0 | 2.12 |
2020-04-13 | 1.99 | 1.86 | 1.92 | 1.88 | 264000.0 | 1.88 |
2020-04-09 | 1.95 | 1.86 | 1.94 | 1.92 | 252300.0 | 1.92 |
2020-04-08 | 1.95 | 1.81 | 1.9 | 1.9 | 374100.0 | 1.9 |
2020-04-07 | 2.09 | 1.81 | 2.01 | 1.86 | 149700.0 | 1.86 |
2020-04-06 | 1.97 | 1.85 | 1.88 | 1.93 | 339800.0 | 1.93 |
2020-04-03 | 1.97 | 1.73 | 1.93 | 1.74 | 329500.0 | 1.74 |
2020-04-02 | 1.96 | 1.76 | 1.79 | 1.93 | 401800.0 | 1.93 |
2020-04-01 | 1.83 | 1.71 | 1.81 | 1.77 | 139500.0 | 1.77 |
2020-03-31 | 1.91 | 1.74 | 1.88 | 1.89 | 520400.0 | 1.89 |
2020-03-30 | 1.93 | 1.83 | 1.91 | 1.9 | 190300.0 | 1.9 |
2020-03-27 | 2.0 | 1.82 | 1.92 | 1.87 | 125600.0 | 1.87 |
2020-03-26 | 2.18 | 1.85 | 2.07 | 2.03 | 246900.0 | 2.03 |
2020-03-25 | 2.11 | 1.78 | 1.91 | 2.03 | 204200.0 | 2.03 |
2020-03-24 | 2.02 | 1.78 | 1.85 | 1.91 | 250000.0 | 1.91 |
2020-03-23 | 1.93 | 1.65 | 1.91 | 1.69 | 355600.0 | 1.69 |
2020-03-20 | 2.1 | 1.77 | 1.91 | 1.87 | 327200.0 | 1.87 |
2020-03-19 | 2.0 | 1.5 | 1.57 | 1.88 | 275200.0 | 1.88 |
2020-03-18 | 2.04 | 1.55 | 1.99 | 1.57 | 308000.0 | 1.57 |
2020-03-17 | 2.11 | 1.79 | 1.93 | 2.11 | 336500.0 | 2.11 |
2020-03-16 | 1.98 | 1.78 | 1.98 | 1.91 | 392300.0 | 1.91 |
2020-03-13 | 2.26 | 2.01 | 2.2 | 2.14 | 334000.0 | 2.14 |
2020-03-12 | 2.18 | 1.95 | 2.15 | 2.11 | 495400.0 | 2.11 |
2020-03-11 | 2.48 | 2.22 | 2.48 | 2.32 | 304600.0 | 2.32 |
2020-03-10 | 2.49 | 2.12 | 2.32 | 2.48 | 348100.0 | 2.48 |
2020-03-09 | 2.32 | 2.09 | 2.32 | 2.19 | 442300.0 | 2.19 |
2020-03-06 | 2.78 | 2.25 | 2.7 | 2.39 | 906100.0 | 2.39 |
2020-03-05 | 2.87 | 2.58 | 2.85 | 2.6 | 495800.0 | 2.6 |
2020-03-04 | 2.88 | 2.75 | 2.77 | 2.86 | 159700.0 | 2.86 |
2020-03-03 | 2.96 | 2.68 | 2.77 | 2.7 | 527400.0 | 2.7 |
2020-03-02 | 2.8 | 2.57 | 2.79 | 2.68 | 369700.0 | 2.68 |
2020-02-28 | 2.77 | 2.56 | 2.59 | 2.77 | 721900.0 | 2.77 |
2020-02-27 | 2.73 | 2.36 | 2.58 | 2.7 | 567100.0 | 2.7 |
2020-02-26 | 2.84 | 2.61 | 2.69 | 2.63 | 543500.0 | 2.63 |
2020-02-25 | 3.18 | 2.58 | 3.15 | 2.65 | 1064800.0 | 2.65 |
2020-02-24 | 3.2 | 2.82 | 3.16 | 3.07 | 496300.0 | 3.07 |
2020-02-21 | 3.53 | 3.25 | 3.46 | 3.26 | 212700.0 | 3.26 |
2020-02-20 | 3.62 | 3.3 | 3.54 | 3.44 | 313400.0 | 3.44 |
2020-02-19 | 3.54 | 3.4 | 3.4 | 3.51 | 261100.0 | 3.51 |
2020-02-18 | 3.4 | 3.29 | 3.32 | 3.39 | 170500.0 | 3.39 |