名前 | Sonnet BioTherapeutics Holdings Inc. Common Stock |
ティッカー | SONN |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.2 | 2.9 | 3.05 | 3.02 | 1571600.0 | 3.02 |
2021-02-12 | 3.03 | 2.92 | 3.0 | 3.03 | 1013600.0 | 3.03 |
2021-02-11 | 3.12 | 2.9 | 3.09 | 3.02 | 1139300.0 | 3.02 |
2021-02-10 | 3.2 | 2.87 | 3.2 | 3.06 | 2127600.0 | 3.06 |
2021-02-09 | 3.39 | 3.1 | 3.36 | 3.12 | 1514200.0 | 3.12 |
2021-02-08 | 3.42 | 3.12 | 3.12 | 3.36 | 1270600.0 | 3.36 |
2021-02-05 | 3.3 | 2.99 | 3.05 | 3.1 | 1469900.0 | 3.1 |
2021-02-04 | 3.02 | 2.88 | 2.9 | 2.98 | 1014200.0 | 2.98 |
2021-02-03 | 3.13 | 2.8 | 2.88 | 2.8 | 1913600.0 | 2.8 |
2021-02-02 | 2.88 | 2.65 | 2.71 | 2.83 | 1211800.0 | 2.83 |
2021-02-01 | 2.79 | 2.6 | 2.72 | 2.69 | 1036400.0 | 2.69 |
2021-01-29 | 2.75 | 2.6 | 2.72 | 2.63 | 928300.0 | 2.63 |
2021-01-28 | 2.79 | 2.66 | 2.72 | 2.69 | 696200.0 | 2.69 |
2021-01-27 | 2.92 | 2.66 | 2.77 | 2.7 | 1115100.0 | 2.7 |
2021-01-26 | 2.93 | 2.77 | 2.81 | 2.88 | 1128800.0 | 2.88 |
2021-01-25 | 3.09 | 2.65 | 2.94 | 2.84 | 3511800.0 | 2.84 |
2021-01-22 | 2.78 | 2.63 | 2.69 | 2.76 | 997700.0 | 2.76 |
2021-01-21 | 2.73 | 2.62 | 2.7 | 2.67 | 1171000.0 | 2.67 |
2021-01-20 | 2.7 | 2.51 | 2.51 | 2.65 | 1365100.0 | 2.65 |
2021-01-19 | 2.58 | 2.38 | 2.46 | 2.56 | 761400.0 | 2.56 |
2021-01-15 | 2.51 | 2.41 | 2.5 | 2.43 | 375700.0 | 2.43 |
2021-01-14 | 2.51 | 2.43 | 2.43 | 2.48 | 377600.0 | 2.48 |
2021-01-13 | 2.62 | 2.41 | 2.6 | 2.44 | 650200.0 | 2.44 |
2021-01-12 | 2.65 | 2.5 | 2.51 | 2.6 | 1056000.0 | 2.6 |
2021-01-11 | 2.55 | 2.41 | 2.45 | 2.5 | 781800.0 | 2.5 |
2021-01-08 | 2.47 | 2.38 | 2.4 | 2.42 | 425600.0 | 2.42 |
2021-01-07 | 2.45 | 2.36 | 2.37 | 2.41 | 521900.0 | 2.41 |
2021-01-06 | 2.49 | 2.32 | 2.34 | 2.34 | 1379500.0 | 2.34 |
2021-01-05 | 2.37 | 2.27 | 2.3 | 2.34 | 343900.0 | 2.34 |
2021-01-04 | 2.3 | 2.22 | 2.22 | 2.3 | 457600.0 | 2.3 |
2020-12-31 | 2.28 | 2.22 | 2.26 | 2.23 | 649900.0 | 2.23 |
2020-12-30 | 2.29 | 2.25 | 2.25 | 2.25 | 499200.0 | 2.25 |
2020-12-29 | 2.37 | 2.25 | 2.37 | 2.26 | 546500.0 | 2.26 |
2020-12-28 | 2.42 | 2.34 | 2.34 | 2.37 | 836800.0 | 2.37 |
2020-12-24 | 2.32 | 2.27 | 2.3 | 2.29 | 317700.0 | 2.29 |
2020-12-23 | 2.33 | 2.21 | 2.31 | 2.31 | 916400.0 | 2.31 |
2020-12-22 | 2.36 | 2.27 | 2.36 | 2.31 | 412800.0 | 2.31 |
2020-12-21 | 2.37 | 2.25 | 2.36 | 2.35 | 858400.0 | 2.35 |
2020-12-18 | 2.4 | 2.34 | 2.38 | 2.36 | 371700.0 | 2.36 |
2020-12-17 | 2.44 | 2.2 | 2.25 | 2.34 | 1789300.0 | 2.34 |
2020-12-16 | 2.62 | 2.45 | 2.62 | 2.49 | 752500.0 | 2.49 |
2020-12-15 | 2.7 | 2.53 | 2.7 | 2.57 | 705400.0 | 2.57 |
2020-12-14 | 2.69 | 2.57 | 2.62 | 2.65 | 834100.0 | 2.65 |
2020-12-11 | 2.78 | 2.6 | 2.71 | 2.61 | 630500.0 | 2.61 |
2020-12-10 | 2.79 | 2.64 | 2.7 | 2.74 | 507100.0 | 2.74 |
2020-12-09 | 2.78 | 2.65 | 2.76 | 2.72 | 738900.0 | 2.72 |
2020-12-08 | 2.94 | 2.68 | 2.84 | 2.76 | 1206300.0 | 2.76 |
2020-12-07 | 3.04 | 2.53 | 2.57 | 2.98 | 4245300.0 | 2.98 |
2020-12-04 | 2.56 | 2.48 | 2.51 | 2.52 | 436700.0 | 2.52 |
2020-12-03 | 2.56 | 2.49 | 2.54 | 2.51 | 484700.0 | 2.51 |
2020-12-02 | 2.65 | 2.43 | 2.46 | 2.61 | 1610500.0 | 2.61 |
2020-12-01 | 2.58 | 2.41 | 2.57 | 2.45 | 911200.0 | 2.45 |
2020-11-30 | 2.69 | 2.35 | 2.56 | 2.67 | 2523600.0 | 2.67 |
2020-11-27 | 2.58 | 2.48 | 2.56 | 2.57 | 471700.0 | 2.57 |
2020-11-25 | 2.72 | 2.52 | 2.71 | 2.58 | 1094200.0 | 2.58 |
2020-11-24 | 2.69 | 2.31 | 2.38 | 2.59 | 2972800.0 | 2.59 |
2020-11-23 | 2.45 | 2.34 | 2.45 | 2.41 | 707000.0 | 2.41 |
2020-11-20 | 2.5 | 2.37 | 2.49 | 2.43 | 657500.0 | 2.43 |
2020-11-19 | 2.5 | 2.34 | 2.37 | 2.48 | 898300.0 | 2.48 |
2020-11-18 | 2.45 | 2.39 | 2.41 | 2.41 | 461300.0 | 2.41 |
2020-11-17 | 2.48 | 2.41 | 2.48 | 2.44 | 449900.0 | 2.44 |
2020-11-16 | 2.55 | 2.4 | 2.51 | 2.51 | 513100.0 | 2.51 |
2020-11-13 | 2.51 | 2.4 | 2.48 | 2.49 | 613500.0 | 2.49 |
2020-11-12 | 2.55 | 2.42 | 2.52 | 2.52 | 537500.0 | 2.52 |
2020-11-11 | 2.49 | 2.34 | 2.39 | 2.49 | 386200.0 | 2.49 |
2020-11-10 | 2.42 | 2.3 | 2.42 | 2.38 | 477000.0 | 2.38 |
2020-11-09 | 2.56 | 2.4 | 2.56 | 2.42 | 687800.0 | 2.42 |
2020-11-06 | 2.58 | 2.5 | 2.55 | 2.54 | 333100.0 | 2.54 |
2020-11-05 | 2.62 | 2.53 | 2.56 | 2.55 | 213300.0 | 2.55 |
2020-11-04 | 2.59 | 2.5 | 2.56 | 2.57 | 256700.0 | 2.57 |
2020-11-03 | 2.57 | 2.5 | 2.55 | 2.55 | 294300.0 | 2.55 |
2020-11-02 | 2.67 | 2.52 | 2.67 | 2.55 | 246500.0 | 2.55 |
2020-10-30 | 2.67 | 2.52 | 2.55 | 2.67 | 253900.0 | 2.67 |
2020-10-29 | 2.64 | 2.52 | 2.6 | 2.6 | 250500.0 | 2.6 |
2020-10-28 | 2.64 | 2.57 | 2.61 | 2.61 | 311300.0 | 2.61 |
2020-10-27 | 2.74 | 2.65 | 2.7 | 2.7 | 196800.0 | 2.7 |
2020-10-26 | 2.86 | 2.66 | 2.86 | 2.69 | 402000.0 | 2.69 |
2020-10-23 | 2.87 | 2.78 | 2.8 | 2.86 | 330600.0 | 2.86 |
2020-10-22 | 2.85 | 2.7 | 2.78 | 2.81 | 269100.0 | 2.81 |
2020-10-21 | 2.84 | 2.7 | 2.81 | 2.76 | 299000.0 | 2.76 |
2020-10-20 | 2.77 | 2.7 | 2.71 | 2.76 | 249800.0 | 2.76 |
2020-10-19 | 2.81 | 2.7 | 2.74 | 2.71 | 422700.0 | 2.71 |
2020-10-16 | 2.73 | 2.64 | 2.65 | 2.73 | 336400.0 | 2.73 |
2020-10-15 | 2.7 | 2.62 | 2.65 | 2.63 | 249700.0 | 2.63 |
2020-10-14 | 2.74 | 2.64 | 2.67 | 2.69 | 360100.0 | 2.69 |
2020-10-13 | 2.79 | 2.65 | 2.77 | 2.65 | 490500.0 | 2.65 |
2020-10-12 | 3.01 | 2.75 | 2.97 | 2.76 | 503900.0 | 2.76 |
2020-10-09 | 3.01 | 2.87 | 2.99 | 2.93 | 612900.0 | 2.93 |
2020-10-08 | 3.19 | 2.76 | 2.76 | 2.97 | 2446700.0 | 2.97 |
2020-10-07 | 2.85 | 2.71 | 2.76 | 2.79 | 477800.0 | 2.79 |
2020-10-06 | 2.76 | 2.66 | 2.73 | 2.76 | 431700.0 | 2.76 |
2020-10-05 | 2.75 | 2.64 | 2.75 | 2.75 | 332400.0 | 2.75 |
2020-10-02 | 2.88 | 2.57 | 2.66 | 2.75 | 999800.0 | 2.75 |
2020-10-01 | 2.66 | 2.54 | 2.61 | 2.66 | 351700.0 | 2.66 |
2020-09-30 | 2.58 | 2.52 | 2.52 | 2.57 | 234100.0 | 2.57 |
2020-09-29 | 2.58 | 2.48 | 2.5 | 2.52 | 420100.0 | 2.52 |
2020-09-28 | 2.6 | 2.45 | 2.5 | 2.53 | 471300.0 | 2.53 |
2020-09-25 | 2.51 | 2.34 | 2.34 | 2.46 | 592900.0 | 2.46 |
2020-09-24 | 2.46 | 2.23 | 2.4 | 2.37 | 601600.0 | 2.37 |
2020-09-23 | 2.6 | 2.41 | 2.58 | 2.42 | 864800.0 | 2.42 |
2020-09-22 | 2.66 | 2.55 | 2.62 | 2.59 | 532200.0 | 2.59 |
2020-09-21 | 2.72 | 2.52 | 2.62 | 2.68 | 1195800.0 | 2.68 |
2020-09-18 | 2.78 | 2.46 | 2.48 | 2.75 | 2130500.0 | 2.75 |
2020-09-17 | 2.49 | 2.43 | 2.48 | 2.48 | 532900.0 | 2.48 |
2020-09-16 | 2.52 | 2.45 | 2.46 | 2.48 | 682900.0 | 2.48 |
2020-09-15 | 2.55 | 2.44 | 2.53 | 2.49 | 618600.0 | 2.49 |
2020-09-14 | 2.59 | 2.41 | 2.58 | 2.49 | 1078500.0 | 2.49 |
2020-09-11 | 2.59 | 2.41 | 2.53 | 2.57 | 905500.0 | 2.57 |
2020-09-10 | 2.56 | 2.49 | 2.53 | 2.54 | 385600.0 | 2.54 |
2020-09-09 | 2.65 | 2.46 | 2.52 | 2.62 | 710300.0 | 2.62 |
2020-09-08 | 2.55 | 2.4 | 2.4 | 2.52 | 563200.0 | 2.52 |
2020-09-04 | 2.49 | 2.32 | 2.4 | 2.46 | 1057000.0 | 2.46 |
2020-09-03 | 2.54 | 2.4 | 2.49 | 2.46 | 969900.0 | 2.46 |
2020-09-02 | 2.58 | 2.48 | 2.58 | 2.55 | 741300.0 | 2.55 |
2020-09-01 | 2.67 | 2.51 | 2.61 | 2.58 | 1413600.0 | 2.58 |
2020-08-31 | 2.7 | 2.57 | 2.67 | 2.62 | 1249500.0 | 2.62 |
2020-08-28 | 2.89 | 2.68 | 2.87 | 2.71 | 1679900.0 | 2.71 |
2020-08-27 | 3.01 | 2.88 | 2.96 | 2.91 | 966100.0 | 2.91 |
2020-08-26 | 3.07 | 2.82 | 3.0 | 2.98 | 1993300.0 | 2.98 |
2020-08-25 | 3.52 | 2.96 | 3.39 | 3.16 | 6161800.0 | 3.16 |
2020-08-24 | 4.94 | 3.35 | 4.38 | 3.9 | 92544100.0 | 3.9 |
2020-08-21 | 2.75 | 2.4 | 2.51 | 2.63 | 2303300.0 | 2.63 |
2020-08-20 | 2.62 | 2.5 | 2.6 | 2.55 | 766200.0 | 2.55 |
2020-08-19 | 2.65 | 2.52 | 2.61 | 2.59 | 430800.0 | 2.59 |
2020-08-18 | 2.72 | 2.61 | 2.66 | 2.63 | 389500.0 | 2.63 |
2020-08-17 | 2.81 | 2.7 | 2.75 | 2.72 | 662600.0 | 2.72 |
2020-08-14 | 2.72 | 2.56 | 2.7 | 2.72 | 728800.0 | 2.72 |
2020-08-13 | 2.72 | 2.57 | 2.7 | 2.72 | 901400.0 | 2.72 |
2020-08-12 | 2.79 | 2.55 | 2.76 | 2.64 | 2012200.0 | 2.64 |
2020-08-11 | 2.98 | 2.72 | 2.98 | 2.78 | 1894300.0 | 2.78 |
2020-08-10 | 3.28 | 3.01 | 3.27 | 3.05 | 1170000.0 | 3.05 |
2020-08-07 | 3.35 | 3.2 | 3.3 | 3.24 | 933600.0 | 3.24 |
2020-08-06 | 3.53 | 3.22 | 3.34 | 3.38 | 1594500.0 | 3.38 |
2020-08-05 | 3.47 | 3.31 | 3.45 | 3.38 | 1791800.0 | 3.38 |
2020-08-04 | 4.29 | 3.59 | 4.1 | 3.62 | 5278200.0 | 3.62 |
2020-08-03 | 3.82 | 3.33 | 3.77 | 3.54 | 3138000.0 | 3.54 |
2020-07-31 | 7.89 | 3.77 | 4.9 | 4.11 | 131021700.0 | 4.11 |
2020-07-30 | 3.2 | 2.52 | 2.6 | 2.91 | 2956600.0 | 2.91 |
2020-07-29 | 2.74 | 2.59 | 2.74 | 2.64 | 386700.0 | 2.64 |
2020-07-28 | 2.85 | 2.66 | 2.78 | 2.75 | 252600.0 | 2.75 |
2020-07-27 | 2.88 | 2.75 | 2.88 | 2.77 | 257100.0 | 2.77 |
2020-07-24 | 3.0 | 2.82 | 2.99 | 2.92 | 189300.0 | 2.92 |
2020-07-23 | 3.17 | 2.68 | 3.03 | 3.02 | 824700.0 | 3.02 |
2020-07-22 | 3.26 | 3.02 | 3.25 | 3.04 | 414300.0 | 3.04 |
2020-07-21 | 3.4 | 3.1 | 3.36 | 3.15 | 567500.0 | 3.15 |
2020-07-20 | 4.04 | 3.18 | 3.63 | 3.42 | 2774800.0 | 3.42 |
2020-07-17 | 3.41 | 3.23 | 3.41 | 3.33 | 177600.0 | 3.33 |
2020-07-16 | 3.52 | 3.31 | 3.35 | 3.45 | 411600.0 | 3.45 |
2020-07-15 | 3.31 | 3.03 | 3.05 | 3.29 | 264700.0 | 3.29 |
2020-07-14 | 3.21 | 2.85 | 3.21 | 2.99 | 370100.0 | 2.99 |
2020-07-13 | 3.47 | 3.21 | 3.47 | 3.24 | 235700.0 | 3.24 |
2020-07-10 | 3.55 | 3.38 | 3.45 | 3.42 | 138600.0 | 3.42 |
2020-07-09 | 3.61 | 3.4 | 3.61 | 3.42 | 137700.0 | 3.42 |
2020-07-08 | 3.59 | 3.4 | 3.51 | 3.51 | 136900.0 | 3.51 |
2020-07-07 | 3.56 | 3.32 | 3.5 | 3.45 | 369500.0 | 3.45 |
2020-07-06 | 3.69 | 3.52 | 3.69 | 3.52 | 201700.0 | 3.52 |
2020-07-02 | 3.73 | 3.6 | 3.68 | 3.63 | 189300.0 | 3.63 |
2020-07-01 | 3.72 | 3.61 | 3.68 | 3.66 | 207900.0 | 3.66 |
2020-06-30 | 3.74 | 3.6 | 3.71 | 3.64 | 241600.0 | 3.64 |
2020-06-29 | 3.92 | 3.64 | 3.92 | 3.71 | 259400.0 | 3.71 |
2020-06-26 | 4.01 | 3.79 | 3.95 | 3.82 | 373300.0 | 3.82 |
2020-06-25 | 4.25 | 3.91 | 4.25 | 3.98 | 683100.0 | 3.98 |
2020-06-24 | 4.95 | 3.81 | 3.82 | 4.38 | 3525300.0 | 4.38 |
2020-06-23 | 3.95 | 3.8 | 3.95 | 3.86 | 517600.0 | 3.86 |
2020-06-22 | 3.91 | 3.74 | 3.91 | 3.76 | 252000.0 | 3.76 |
2020-06-19 | 4.06 | 3.77 | 3.84 | 3.8 | 392600.0 | 3.8 |
2020-06-18 | 3.97 | 3.71 | 3.8 | 3.76 | 527300.0 | 3.76 |
2020-06-17 | 4.14 | 3.79 | 3.92 | 3.79 | 597200.0 | 3.79 |
2020-06-16 | 4.15 | 3.78 | 3.89 | 4.0 | 414700.0 | 4.0 |
2020-06-15 | 3.82 | 3.62 | 3.69 | 3.81 | 298200.0 | 3.81 |
2020-06-12 | 3.96 | 3.65 | 3.96 | 3.79 | 395100.0 | 3.79 |
2020-06-11 | 4.05 | 3.83 | 4.01 | 3.88 | 372400.0 | 3.88 |
2020-06-10 | 4.32 | 3.99 | 4.3 | 4.04 | 426900.0 | 4.04 |
2020-06-09 | 4.4 | 4.16 | 4.3 | 4.28 | 335500.0 | 4.28 |
2020-06-08 | 4.52 | 4.16 | 4.5 | 4.3 | 638700.0 | 4.3 |
2020-06-05 | 4.55 | 4.1 | 4.34 | 4.52 | 1361900.0 | 4.52 |
2020-06-04 | 4.08 | 3.95 | 4.05 | 3.99 | 389500.0 | 3.99 |
2020-06-03 | 4.05 | 3.96 | 4.0 | 4.02 | 219800.0 | 4.02 |
2020-06-02 | 4.1 | 3.93 | 4.0 | 4.06 | 229200.0 | 4.06 |
2020-06-01 | 4.12 | 4.0 | 4.12 | 4.08 | 204900.0 | 4.08 |
2020-05-29 | 4.19 | 3.95 | 4.19 | 4.13 | 277200.0 | 4.13 |
2020-05-28 | 4.21 | 4.1 | 4.18 | 4.19 | 312100.0 | 4.19 |
2020-05-27 | 4.18 | 3.81 | 4.12 | 4.17 | 652600.0 | 4.17 |
2020-05-26 | 4.3 | 4.13 | 4.3 | 4.13 | 301000.0 | 4.13 |
2020-05-22 | 4.31 | 4.15 | 4.31 | 4.25 | 317700.0 | 4.25 |
2020-05-21 | 4.4 | 4.25 | 4.36 | 4.33 | 212200.0 | 4.33 |
2020-05-20 | 4.42 | 4.18 | 4.42 | 4.36 | 408700.0 | 4.36 |
2020-05-19 | 4.5 | 4.32 | 4.45 | 4.39 | 427700.0 | 4.39 |
2020-05-18 | 4.75 | 4.31 | 4.65 | 4.54 | 694400.0 | 4.54 |
2020-05-15 | 4.45 | 4.2 | 4.23 | 4.42 | 368700.0 | 4.42 |
2020-05-14 | 4.5 | 4.07 | 4.42 | 4.3 | 572500.0 | 4.3 |
2020-05-13 | 4.79 | 4.3 | 4.66 | 4.41 | 641200.0 | 4.41 |
2020-05-12 | 4.75 | 4.57 | 4.7 | 4.64 | 491500.0 | 4.64 |
2020-05-11 | 4.79 | 4.65 | 4.71 | 4.72 | 362100.0 | 4.72 |
2020-05-08 | 4.83 | 4.52 | 4.63 | 4.74 | 535600.0 | 4.74 |
2020-05-07 | 4.9 | 4.44 | 4.55 | 4.65 | 749000.0 | 4.65 |
2020-05-06 | 4.88 | 4.46 | 4.79 | 4.52 | 523400.0 | 4.52 |
2020-05-05 | 4.94 | 4.75 | 4.93 | 4.79 | 407400.0 | 4.79 |
2020-05-04 | 4.95 | 4.7 | 4.71 | 4.92 | 401700.0 | 4.92 |
2020-05-01 | 5.2 | 4.86 | 5.14 | 4.96 | 546700.0 | 4.96 |
2020-04-30 | 5.48 | 4.57 | 4.98 | 5.2 | 1640200.0 | 5.2 |
2020-04-29 | 5.05 | 4.81 | 5.02 | 4.96 | 554300.0 | 4.96 |
2020-04-28 | 5.33 | 4.84 | 5.02 | 5.0 | 1007900.0 | 5.0 |
2020-04-27 | 5.17 | 4.77 | 5.15 | 4.93 | 926100.0 | 4.93 |
2020-04-24 | 5.25 | 5.0 | 5.23 | 5.07 | 547100.0 | 5.07 |
2020-04-23 | 5.59 | 5.2 | 5.43 | 5.3 | 773900.0 | 5.3 |
2020-04-22 | 6.1 | 5.11 | 5.28 | 6.07 | 1783000.0 | 6.07 |
2020-04-21 | 5.67 | 5.11 | 5.62 | 5.28 | 550700.0 | 5.28 |
2020-04-20 | 5.88 | 5.4 | 5.6 | 5.59 | 666600.0 | 5.59 |
2020-04-17 | 6.3 | 5.55 | 6.3 | 5.81 | 739900.0 | 5.81 |
2020-04-16 | 6.7 | 5.4 | 6.16 | 6.09 | 1706600.0 | 6.09 |
2020-04-15 | 7.97 | 6.5 | 7.51 | 6.73 | 2069500.0 | 6.73 |
2020-04-14 | 16.2 | 7.84 | 9.9 | 7.99 | 27101100.0 | 7.99 |
2020-04-13 | 5.1 | 4.8 | 5.1 | 4.94 | 1603300.0 | 4.94 |
2020-04-09 | 5.39 | 4.61 | 5.2 | 5.09 | 962400.0 | 5.09 |
2020-04-08 | 6.4 | 5.0 | 6.4 | 5.25 | 566200.0 | 5.25 |
2020-04-07 | 6.5 | 4.77 | 5.9 | 5.17 | 561300.0 | 5.17 |
2020-04-06 | 8.0 | 4.62 | 5.33 | 5.52 | 907800.0 | 5.52 |
2020-04-03 | 6.37 | 4.62 | 6.22 | 5.33 | 89800.0 | 5.33 |
2020-04-02 | 8.99 | 5.6 | 6.05 | 6.32 | 94000.0 | 6.32 |
2020-04-01 | 10.14 | 7.8 | 10.14 | 8.84 | 85100.0 | 8.84 |
2020-03-31 | 14.3 | 9.36 | 10.4 | 10.4 | 192600.0 | 10.4 |
2020-03-30 | 13.78 | 7.8 | 13.78 | 11.44 | 191000.0 | 11.44 |
2020-03-27 | 16.64 | 11.18 | 13.26 | 12.74 | 269300.0 | 12.74 |
2020-03-26 | 26.78 | 9.36 | 10.4 | 20.54 | 343100.0 | 20.54 |
2020-03-25 | 12.22 | 9.36 | 11.7 | 10.4 | 44300.0 | 10.4 |
2020-03-24 | 13.0 | 10.4 | 13.0 | 11.7 | 65200.0 | 11.7 |
2020-03-23 | 16.12 | 11.18 | 15.86 | 12.74 | 77100.0 | 12.74 |
2020-03-20 | 21.32 | 13.52 | 21.32 | 15.6 | 122800.0 | 15.6 |
2020-03-19 | 54.6 | 19.76 | 31.46 | 26.52 | 661400.0 | 26.52 |
2020-03-18 | 26.52 | 11.44 | 11.44 | 18.2 | 133500.0 | 18.2 |
2020-03-17 | 19.5 | 9.1 | 12.48 | 13.52 | 24800.0 | 13.52 |
2020-03-16 | 13.26 | 9.1 | 10.4 | 11.44 | 7000.0 | 11.44 |
2020-03-13 | 13.26 | 9.1 | 10.4 | 10.14 | 600.0 | 10.14 |
2020-03-12 | 11.7 | 9.62 | 10.4 | 9.62 | 1600.0 | 9.62 |
2020-03-11 | 14.04 | 10.4 | 12.74 | 12.22 | 300.0 | 12.22 |
2020-03-10 | 13.78 | 11.18 | 12.74 | 11.7 | 1400.0 | 11.7 |
2020-03-09 | 13.26 | 10.66 | 13.0 | 11.18 | 1600.0 | 11.18 |
2020-03-06 | 15.08 | 11.96 | 14.04 | 13.0 | 1600.0 | 13.0 |
2020-03-05 | 14.82 | 14.3 | 14.82 | 14.3 | 200.0 | 14.3 |
2020-03-04 | 14.56 | 14.3 | 14.56 | 14.56 | 500.0 | 14.56 |
2020-03-03 | 15.08 | 13.0 | 14.04 | 14.56 | 3700.0 | 14.56 |
2020-03-02 | 14.82 | 13.52 | 14.82 | 13.52 | 800.0 | 13.52 |
2020-02-28 | 14.82 | 10.14 | 14.82 | 10.14 | 2600.0 | 10.14 |
2020-02-27 | 14.3 | 13.26 | 14.3 | 14.3 | 1900.0 | 14.3 |
2020-02-26 | 15.34 | 14.3 | 14.3 | 14.3 | 500.0 | 14.3 |
2020-02-25 | 15.34 | 14.3 | 15.34 | 14.3 | 1400.0 | 14.3 |
2020-02-24 | 15.6 | 14.04 | 14.04 | 14.56 | 3100.0 | 14.56 |
2020-02-21 | 15.86 | 15.08 | 15.86 | 15.6 | 1700.0 | 15.6 |
2020-02-20 | 16.12 | 15.08 | 15.34 | 15.86 | 2300.0 | 15.86 |
2020-02-19 | 15.6 | 13.78 | 14.04 | 15.6 | 3200.0 | 15.6 |
2020-02-18 | 15.6 | 14.3 | 15.6 | 14.82 | 1500.0 | 14.82 |