名前 | Synthetic Biologics Inc. Common Stock |
ティッカー | SYN |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.05 | 1.0 | 1.03 | 1.03 | 24081200.0 | 1.03 |
2021-02-12 | 1.06 | 0.98 | 1.04 | 1.0 | 20128500.0 | 1.0 |
2021-02-11 | 1.15 | 1.01 | 1.09 | 1.02 | 27828300.0 | 1.02 |
2021-02-10 | 1.22 | 0.92 | 1.18 | 1.02 | 30059700.0 | 1.02 |
2021-02-09 | 1.18 | 1.0 | 1.09 | 1.1 | 21343400.0 | 1.1 |
2021-02-08 | 1.19 | 0.9 | 0.91 | 1.17 | 35101200.0 | 1.17 |
2021-02-05 | 0.98 | 0.81 | 0.83 | 0.88 | 23761800.0 | 0.88 |
2021-02-04 | 0.85 | 0.81 | 0.85 | 0.81 | 9429600.0 | 0.81 |
2021-02-03 | 0.86 | 0.78 | 0.79 | 0.83 | 6332700.0 | 0.83 |
2021-02-02 | 0.82 | 0.77 | 0.81 | 0.79 | 4981900.0 | 0.79 |
2021-02-01 | 0.84 | 0.78 | 0.8 | 0.81 | 5087300.0 | 0.81 |
2021-01-29 | 0.82 | 0.75 | 0.8 | 0.77 | 5658000.0 | 0.77 |
2021-01-28 | 0.85 | 0.75 | 0.83 | 0.78 | 8564200.0 | 0.78 |
2021-01-27 | 0.85 | 0.75 | 0.76 | 0.81 | 10940900.0 | 0.81 |
2021-01-26 | 0.92 | 0.84 | 0.92 | 0.85 | 12590600.0 | 0.85 |
2021-01-25 | 1.08 | 0.85 | 1.0 | 0.92 | 23477900.0 | 0.92 |
2021-01-22 | 0.95 | 0.85 | 0.87 | 0.91 | 22870700.0 | 0.91 |
2021-01-21 | 0.92 | 0.81 | 0.84 | 0.85 | 10986900.0 | 0.85 |
2021-01-20 | 0.9 | 0.8 | 0.9 | 0.83 | 11394300.0 | 0.83 |
2021-01-19 | 0.93 | 0.84 | 0.92 | 0.85 | 26344200.0 | 0.85 |
2021-01-15 | 0.97 | 0.73 | 0.82 | 0.82 | 30888700.0 | 0.82 |
2021-01-14 | 0.8 | 0.71 | 0.75 | 0.76 | 8790900.0 | 0.76 |
2021-01-13 | 0.83 | 0.74 | 0.81 | 0.77 | 14997500.0 | 0.77 |
2021-01-12 | 0.96 | 0.68 | 0.72 | 0.88 | 47670600.0 | 0.88 |
2021-01-11 | 0.69 | 0.62 | 0.65 | 0.65 | 21916000.0 | 0.65 |
2021-01-08 | 0.68 | 0.6 | 0.68 | 0.6 | 12048100.0 | 0.6 |
2021-01-07 | 0.82 | 0.65 | 0.78 | 0.66 | 19545200.0 | 0.66 |
2021-01-06 | 0.97 | 0.71 | 0.72 | 0.84 | 36470300.0 | 0.84 |
2021-01-05 | 1.7 | 0.93 | 0.94 | 1.0 | 360215200.0 | 1.0 |
2021-01-04 | 0.56 | 0.38 | 0.39 | 0.5 | 20759500.0 | 0.5 |
2020-12-31 | 0.43 | 0.37 | 0.42 | 0.38 | 2974900.0 | 0.38 |
2020-12-30 | 0.42 | 0.36 | 0.38 | 0.42 | 6305900.0 | 0.42 |
2020-12-29 | 0.38 | 0.36 | 0.37 | 0.37 | 4209300.0 | 0.37 |
2020-12-28 | 0.4 | 0.36 | 0.37 | 0.36 | 2329400.0 | 0.36 |
2020-12-24 | 0.38 | 0.37 | 0.38 | 0.38 | 1147300.0 | 0.38 |
2020-12-23 | 0.39 | 0.35 | 0.39 | 0.36 | 4194400.0 | 0.36 |
2020-12-22 | 0.36 | 0.34 | 0.35 | 0.35 | 1460500.0 | 0.35 |
2020-12-21 | 0.35 | 0.32 | 0.35 | 0.34 | 598700.0 | 0.34 |
2020-12-18 | 0.36 | 0.32 | 0.36 | 0.32 | 361000.0 | 0.32 |
2020-12-17 | 0.36 | 0.35 | 0.35 | 0.35 | 294900.0 | 0.35 |
2020-12-16 | 0.37 | 0.35 | 0.37 | 0.35 | 354700.0 | 0.35 |
2020-12-15 | 0.38 | 0.35 | 0.38 | 0.36 | 745800.0 | 0.36 |
2020-12-14 | 0.37 | 0.35 | 0.36 | 0.35 | 569400.0 | 0.35 |
2020-12-11 | 0.38 | 0.36 | 0.38 | 0.36 | 838400.0 | 0.36 |
2020-12-10 | 0.43 | 0.38 | 0.38 | 0.38 | 2886500.0 | 0.38 |
2020-12-09 | 0.4 | 0.38 | 0.39 | 0.39 | 1066300.0 | 0.39 |
2020-12-08 | 0.4 | 0.38 | 0.38 | 0.4 | 802300.0 | 0.4 |
2020-12-07 | 0.4 | 0.37 | 0.37 | 0.38 | 1966900.0 | 0.38 |
2020-12-04 | 0.38 | 0.36 | 0.36 | 0.37 | 248200.0 | 0.37 |
2020-12-03 | 0.38 | 0.37 | 0.37 | 0.38 | 254900.0 | 0.38 |
2020-12-02 | 0.4 | 0.37 | 0.4 | 0.37 | 419200.0 | 0.37 |
2020-12-01 | 0.38 | 0.35 | 0.38 | 0.37 | 442500.0 | 0.37 |
2020-11-30 | 0.39 | 0.37 | 0.38 | 0.37 | 189100.0 | 0.37 |
2020-11-27 | 0.38 | 0.37 | 0.38 | 0.37 | 204400.0 | 0.37 |
2020-11-25 | 0.38 | 0.36 | 0.36 | 0.37 | 525500.0 | 0.37 |
2020-11-24 | 0.38 | 0.36 | 0.37 | 0.37 | 280800.0 | 0.37 |
2020-11-23 | 0.37 | 0.36 | 0.37 | 0.37 | 345300.0 | 0.37 |
2020-11-20 | 0.37 | 0.34 | 0.35 | 0.36 | 291600.0 | 0.36 |
2020-11-19 | 0.35 | 0.35 | 0.35 | 0.35 | 154800.0 | 0.35 |
2020-11-18 | 0.35 | 0.34 | 0.35 | 0.35 | 150500.0 | 0.35 |
2020-11-17 | 0.35 | 0.34 | 0.35 | 0.35 | 146800.0 | 0.35 |
2020-11-16 | 0.36 | 0.34 | 0.35 | 0.34 | 160300.0 | 0.34 |
2020-11-13 | 0.37 | 0.33 | 0.36 | 0.34 | 198200.0 | 0.34 |
2020-11-12 | 0.39 | 0.33 | 0.34 | 0.36 | 618600.0 | 0.36 |
2020-11-11 | 0.36 | 0.33 | 0.35 | 0.34 | 264100.0 | 0.34 |
2020-11-10 | 0.4 | 0.31 | 0.33 | 0.34 | 988000.0 | 0.34 |
2020-11-09 | 0.35 | 0.32 | 0.35 | 0.33 | 220100.0 | 0.33 |
2020-11-06 | 0.35 | 0.33 | 0.35 | 0.35 | 155800.0 | 0.35 |
2020-11-05 | 0.36 | 0.34 | 0.36 | 0.35 | 304400.0 | 0.35 |
2020-11-04 | 0.35 | 0.31 | 0.31 | 0.34 | 154400.0 | 0.34 |
2020-11-03 | 0.31 | 0.29 | 0.3 | 0.31 | 114200.0 | 0.31 |
2020-11-02 | 0.31 | 0.29 | 0.31 | 0.29 | 200300.0 | 0.29 |
2020-10-30 | 0.32 | 0.28 | 0.32 | 0.3 | 469900.0 | 0.3 |
2020-10-29 | 0.32 | 0.3 | 0.31 | 0.31 | 408100.0 | 0.31 |
2020-10-28 | 0.32 | 0.3 | 0.32 | 0.31 | 295700.0 | 0.31 |
2020-10-27 | 0.33 | 0.32 | 0.33 | 0.32 | 360600.0 | 0.32 |
2020-10-26 | 0.37 | 0.33 | 0.33 | 0.33 | 798900.0 | 0.33 |
2020-10-23 | 0.48 | 0.31 | 0.31 | 0.36 | 6674900.0 | 0.36 |
2020-10-22 | 0.32 | 0.31 | 0.31 | 0.31 | 96300.0 | 0.31 |
2020-10-21 | 0.33 | 0.32 | 0.32 | 0.32 | 98300.0 | 0.32 |
2020-10-20 | 0.34 | 0.32 | 0.34 | 0.33 | 139000.0 | 0.33 |
2020-10-19 | 0.34 | 0.32 | 0.33 | 0.33 | 98800.0 | 0.33 |
2020-10-16 | 0.34 | 0.32 | 0.33 | 0.33 | 134500.0 | 0.33 |
2020-10-15 | 0.33 | 0.32 | 0.33 | 0.33 | 174900.0 | 0.33 |
2020-10-14 | 0.38 | 0.32 | 0.33 | 0.34 | 449000.0 | 0.34 |
2020-10-13 | 0.33 | 0.31 | 0.33 | 0.33 | 189700.0 | 0.33 |
2020-10-12 | 0.34 | 0.31 | 0.32 | 0.31 | 250300.0 | 0.31 |
2020-10-09 | 0.35 | 0.32 | 0.35 | 0.33 | 614200.0 | 0.33 |
2020-10-08 | 0.35 | 0.32 | 0.33 | 0.34 | 586700.0 | 0.34 |
2020-10-07 | 0.38 | 0.34 | 0.35 | 0.35 | 574500.0 | 0.35 |
2020-10-06 | 0.43 | 0.36 | 0.41 | 0.37 | 974100.0 | 0.37 |
2020-10-05 | 0.38 | 0.32 | 0.32 | 0.37 | 1234200.0 | 0.37 |
2020-10-02 | 0.33 | 0.26 | 0.26 | 0.32 | 2872200.0 | 0.32 |
2020-10-01 | 0.47 | 0.43 | 0.47 | 0.46 | 179900.0 | 0.46 |
2020-09-30 | 0.49 | 0.46 | 0.49 | 0.47 | 135100.0 | 0.47 |
2020-09-29 | 0.49 | 0.47 | 0.48 | 0.48 | 143700.0 | 0.48 |
2020-09-28 | 0.48 | 0.45 | 0.47 | 0.48 | 130000.0 | 0.48 |
2020-09-25 | 0.46 | 0.44 | 0.45 | 0.46 | 108800.0 | 0.46 |
2020-09-24 | 0.47 | 0.41 | 0.46 | 0.45 | 625800.0 | 0.45 |
2020-09-23 | 0.49 | 0.47 | 0.49 | 0.48 | 189200.0 | 0.48 |
2020-09-22 | 0.5 | 0.47 | 0.5 | 0.48 | 356700.0 | 0.48 |
2020-09-21 | 0.5 | 0.47 | 0.5 | 0.5 | 208000.0 | 0.5 |
2020-09-18 | 0.52 | 0.49 | 0.5 | 0.52 | 315200.0 | 0.52 |
2020-09-17 | 0.51 | 0.47 | 0.49 | 0.5 | 403700.0 | 0.5 |
2020-09-16 | 0.49 | 0.47 | 0.47 | 0.49 | 267600.0 | 0.49 |
2020-09-15 | 0.5 | 0.47 | 0.47 | 0.49 | 285900.0 | 0.49 |
2020-09-14 | 0.51 | 0.46 | 0.48 | 0.48 | 684200.0 | 0.48 |
2020-09-11 | 0.49 | 0.46 | 0.49 | 0.47 | 397900.0 | 0.47 |
2020-09-10 | 0.5 | 0.48 | 0.5 | 0.48 | 327700.0 | 0.48 |
2020-09-09 | 0.54 | 0.48 | 0.54 | 0.49 | 764000.0 | 0.49 |
2020-09-08 | 0.61 | 0.5 | 0.51 | 0.55 | 1472900.0 | 0.55 |
2020-09-04 | 0.59 | 0.5 | 0.59 | 0.53 | 546000.0 | 0.53 |
2020-09-03 | 0.63 | 0.55 | 0.63 | 0.56 | 1289400.0 | 0.56 |
2020-09-02 | 0.66 | 0.6 | 0.64 | 0.62 | 1589200.0 | 0.62 |
2020-09-01 | 0.68 | 0.6 | 0.63 | 0.64 | 3665700.0 | 0.64 |
2020-08-31 | 0.67 | 0.6 | 0.63 | 0.64 | 1461100.0 | 0.64 |
2020-08-28 | 0.62 | 0.58 | 0.61 | 0.61 | 480100.0 | 0.61 |
2020-08-27 | 0.6 | 0.52 | 0.53 | 0.59 | 600000.0 | 0.59 |
2020-08-26 | 0.56 | 0.53 | 0.53 | 0.54 | 212600.0 | 0.54 |
2020-08-25 | 0.58 | 0.46 | 0.48 | 0.57 | 837100.0 | 0.57 |
2020-08-24 | 0.49 | 0.47 | 0.48 | 0.47 | 136600.0 | 0.47 |
2020-08-21 | 0.51 | 0.45 | 0.51 | 0.46 | 331800.0 | 0.46 |
2020-08-20 | 0.52 | 0.49 | 0.52 | 0.5 | 244000.0 | 0.5 |
2020-08-19 | 0.53 | 0.5 | 0.5 | 0.53 | 145100.0 | 0.53 |
2020-08-18 | 0.56 | 0.49 | 0.56 | 0.51 | 690800.0 | 0.51 |
2020-08-17 | 0.59 | 0.55 | 0.58 | 0.55 | 141200.0 | 0.55 |
2020-08-14 | 0.58 | 0.55 | 0.55 | 0.56 | 105900.0 | 0.56 |
2020-08-13 | 0.57 | 0.55 | 0.56 | 0.56 | 89300.0 | 0.56 |
2020-08-12 | 0.6 | 0.55 | 0.6 | 0.56 | 262300.0 | 0.56 |
2020-08-11 | 0.61 | 0.57 | 0.59 | 0.59 | 383600.0 | 0.59 |
2020-08-10 | 0.59 | 0.57 | 0.57 | 0.58 | 289400.0 | 0.58 |
2020-08-07 | 0.6 | 0.56 | 0.58 | 0.59 | 356700.0 | 0.59 |
2020-08-06 | 0.62 | 0.59 | 0.62 | 0.59 | 388700.0 | 0.59 |
2020-08-05 | 0.65 | 0.58 | 0.63 | 0.6 | 803800.0 | 0.6 |
2020-08-04 | 0.63 | 0.57 | 0.58 | 0.61 | 707500.0 | 0.61 |
2020-08-03 | 0.62 | 0.56 | 0.6 | 0.57 | 533200.0 | 0.57 |
2020-07-31 | 0.69 | 0.57 | 0.65 | 0.58 | 2102400.0 | 0.58 |
2020-07-30 | 0.75 | 0.55 | 0.56 | 0.71 | 8814600.0 | 0.71 |
2020-07-29 | 0.57 | 0.53 | 0.54 | 0.54 | 240700.0 | 0.54 |
2020-07-28 | 0.54 | 0.52 | 0.53 | 0.53 | 89000.0 | 0.53 |
2020-07-27 | 0.54 | 0.52 | 0.53 | 0.53 | 96400.0 | 0.53 |
2020-07-24 | 0.55 | 0.52 | 0.55 | 0.52 | 120600.0 | 0.52 |
2020-07-23 | 0.57 | 0.51 | 0.55 | 0.54 | 287900.0 | 0.54 |
2020-07-22 | 0.58 | 0.54 | 0.56 | 0.55 | 622200.0 | 0.55 |
2020-07-21 | 0.56 | 0.51 | 0.51 | 0.56 | 715600.0 | 0.56 |
2020-07-20 | 0.52 | 0.5 | 0.52 | 0.52 | 223800.0 | 0.52 |
2020-07-17 | 0.52 | 0.5 | 0.5 | 0.52 | 199600.0 | 0.52 |
2020-07-16 | 0.52 | 0.5 | 0.5 | 0.51 | 66500.0 | 0.51 |
2020-07-15 | 0.52 | 0.49 | 0.49 | 0.52 | 154900.0 | 0.52 |
2020-07-14 | 0.53 | 0.49 | 0.53 | 0.49 | 158000.0 | 0.49 |
2020-07-13 | 0.55 | 0.51 | 0.53 | 0.52 | 120200.0 | 0.52 |
2020-07-10 | 0.54 | 0.52 | 0.53 | 0.53 | 251300.0 | 0.53 |
2020-07-09 | 0.55 | 0.52 | 0.54 | 0.53 | 76100.0 | 0.53 |
2020-07-08 | 0.54 | 0.51 | 0.53 | 0.54 | 92500.0 | 0.54 |
2020-07-07 | 0.53 | 0.49 | 0.49 | 0.51 | 333000.0 | 0.51 |
2020-07-06 | 0.52 | 0.48 | 0.51 | 0.49 | 276900.0 | 0.49 |
2020-07-02 | 0.53 | 0.5 | 0.51 | 0.5 | 259400.0 | 0.5 |
2020-07-01 | 0.53 | 0.51 | 0.51 | 0.51 | 154900.0 | 0.51 |
2020-06-30 | 0.54 | 0.51 | 0.53 | 0.51 | 351600.0 | 0.51 |
2020-06-29 | 0.53 | 0.51 | 0.53 | 0.51 | 436300.0 | 0.51 |
2020-06-26 | 0.54 | 0.5 | 0.5 | 0.52 | 522800.0 | 0.52 |
2020-06-25 | 0.56 | 0.5 | 0.53 | 0.52 | 780100.0 | 0.52 |
2020-06-24 | 0.56 | 0.51 | 0.56 | 0.54 | 737700.0 | 0.54 |
2020-06-23 | 0.59 | 0.53 | 0.58 | 0.56 | 714700.0 | 0.56 |
2020-06-22 | 0.58 | 0.5 | 0.53 | 0.57 | 1655700.0 | 0.57 |
2020-06-19 | 0.57 | 0.49 | 0.52 | 0.49 | 887400.0 | 0.49 |
2020-06-18 | 0.64 | 0.5 | 0.52 | 0.51 | 5627100.0 | 0.51 |
2020-06-17 | 0.48 | 0.44 | 0.47 | 0.47 | 195200.0 | 0.47 |
2020-06-16 | 0.48 | 0.43 | 0.44 | 0.46 | 478900.0 | 0.46 |
2020-06-15 | 0.45 | 0.39 | 0.42 | 0.43 | 209700.0 | 0.43 |
2020-06-12 | 0.42 | 0.4 | 0.41 | 0.41 | 143500.0 | 0.41 |
2020-06-11 | 0.42 | 0.39 | 0.42 | 0.4 | 266000.0 | 0.4 |
2020-06-10 | 0.46 | 0.43 | 0.45 | 0.45 | 212800.0 | 0.45 |
2020-06-09 | 0.44 | 0.41 | 0.43 | 0.44 | 186200.0 | 0.44 |
2020-06-08 | 0.44 | 0.39 | 0.44 | 0.43 | 356700.0 | 0.43 |
2020-06-05 | 0.47 | 0.37 | 0.43 | 0.43 | 767500.0 | 0.43 |
2020-06-04 | 0.43 | 0.39 | 0.42 | 0.43 | 266900.0 | 0.43 |
2020-06-03 | 0.43 | 0.39 | 0.41 | 0.41 | 217800.0 | 0.41 |
2020-06-02 | 0.42 | 0.38 | 0.4 | 0.39 | 375100.0 | 0.39 |
2020-06-01 | 0.41 | 0.38 | 0.4 | 0.41 | 378700.0 | 0.41 |
2020-05-29 | 0.4 | 0.36 | 0.39 | 0.4 | 257600.0 | 0.4 |
2020-05-28 | 0.39 | 0.35 | 0.38 | 0.39 | 505600.0 | 0.39 |
2020-05-27 | 0.4 | 0.35 | 0.38 | 0.38 | 2151400.0 | 0.38 |
2020-05-26 | 0.35 | 0.32 | 0.34 | 0.34 | 247300.0 | 0.34 |
2020-05-22 | 0.33 | 0.31 | 0.33 | 0.33 | 212500.0 | 0.33 |
2020-05-21 | 0.33 | 0.32 | 0.33 | 0.32 | 164100.0 | 0.32 |
2020-05-20 | 0.34 | 0.31 | 0.33 | 0.34 | 158200.0 | 0.34 |
2020-05-19 | 0.35 | 0.31 | 0.35 | 0.32 | 195900.0 | 0.32 |
2020-05-18 | 0.34 | 0.3 | 0.33 | 0.32 | 666000.0 | 0.32 |
2020-05-15 | 0.34 | 0.31 | 0.31 | 0.32 | 515500.0 | 0.32 |
2020-05-14 | 0.33 | 0.31 | 0.33 | 0.32 | 171000.0 | 0.32 |
2020-05-13 | 0.35 | 0.25 | 0.35 | 0.32 | 602400.0 | 0.32 |
2020-05-12 | 0.36 | 0.33 | 0.35 | 0.35 | 411300.0 | 0.35 |
2020-05-11 | 0.34 | 0.33 | 0.33 | 0.33 | 191000.0 | 0.33 |
2020-05-08 | 0.33 | 0.33 | 0.33 | 0.33 | 104300.0 | 0.33 |
2020-05-07 | 0.34 | 0.33 | 0.33 | 0.33 | 156100.0 | 0.33 |
2020-05-06 | 0.35 | 0.32 | 0.35 | 0.33 | 530000.0 | 0.33 |
2020-05-05 | 0.38 | 0.34 | 0.36 | 0.35 | 470400.0 | 0.35 |
2020-05-04 | 0.36 | 0.33 | 0.34 | 0.34 | 124000.0 | 0.34 |
2020-05-01 | 0.38 | 0.33 | 0.34 | 0.33 | 94200.0 | 0.33 |
2020-04-30 | 0.36 | 0.33 | 0.35 | 0.35 | 197000.0 | 0.35 |
2020-04-29 | 0.36 | 0.33 | 0.34 | 0.36 | 415300.0 | 0.36 |
2020-04-28 | 0.35 | 0.32 | 0.34 | 0.34 | 221200.0 | 0.34 |
2020-04-27 | 0.37 | 0.32 | 0.37 | 0.35 | 333800.0 | 0.35 |
2020-04-24 | 0.35 | 0.33 | 0.34 | 0.34 | 227100.0 | 0.34 |
2020-04-23 | 0.36 | 0.31 | 0.36 | 0.33 | 521600.0 | 0.33 |
2020-04-22 | 0.44 | 0.32 | 0.33 | 0.36 | 1972300.0 | 0.36 |
2020-04-21 | 0.36 | 0.31 | 0.32 | 0.33 | 101700.0 | 0.33 |
2020-04-20 | 0.38 | 0.33 | 0.38 | 0.34 | 152300.0 | 0.34 |
2020-04-17 | 0.38 | 0.35 | 0.37 | 0.37 | 193200.0 | 0.37 |
2020-04-16 | 0.4 | 0.35 | 0.37 | 0.35 | 249500.0 | 0.35 |
2020-04-15 | 0.36 | 0.32 | 0.36 | 0.35 | 101000.0 | 0.35 |
2020-04-14 | 0.35 | 0.31 | 0.33 | 0.34 | 113500.0 | 0.34 |
2020-04-13 | 0.34 | 0.3 | 0.33 | 0.33 | 123100.0 | 0.33 |
2020-04-09 | 0.34 | 0.29 | 0.33 | 0.33 | 242000.0 | 0.33 |
2020-04-08 | 0.33 | 0.3 | 0.31 | 0.31 | 157500.0 | 0.31 |
2020-04-07 | 0.33 | 0.28 | 0.32 | 0.31 | 240200.0 | 0.31 |
2020-04-06 | 0.32 | 0.29 | 0.3 | 0.31 | 83400.0 | 0.31 |
2020-04-03 | 0.31 | 0.28 | 0.31 | 0.29 | 136900.0 | 0.29 |
2020-04-02 | 0.32 | 0.28 | 0.3 | 0.29 | 86000.0 | 0.29 |
2020-04-01 | 0.31 | 0.27 | 0.31 | 0.28 | 252400.0 | 0.28 |
2020-03-31 | 0.33 | 0.3 | 0.33 | 0.32 | 204700.0 | 0.32 |
2020-03-30 | 0.34 | 0.29 | 0.29 | 0.32 | 188100.0 | 0.32 |
2020-03-27 | 0.34 | 0.3 | 0.3 | 0.34 | 66400.0 | 0.34 |
2020-03-26 | 0.34 | 0.31 | 0.32 | 0.32 | 91000.0 | 0.32 |
2020-03-25 | 0.34 | 0.31 | 0.32 | 0.32 | 103600.0 | 0.32 |
2020-03-24 | 0.35 | 0.3 | 0.32 | 0.31 | 223700.0 | 0.31 |
2020-03-23 | 0.35 | 0.31 | 0.33 | 0.31 | 140800.0 | 0.31 |
2020-03-20 | 0.33 | 0.28 | 0.33 | 0.31 | 190300.0 | 0.31 |
2020-03-19 | 0.29 | 0.25 | 0.28 | 0.28 | 214700.0 | 0.28 |
2020-03-18 | 0.35 | 0.25 | 0.3 | 0.27 | 191400.0 | 0.27 |
2020-03-17 | 0.33 | 0.27 | 0.27 | 0.31 | 175600.0 | 0.31 |
2020-03-16 | 0.34 | 0.28 | 0.31 | 0.31 | 178300.0 | 0.31 |
2020-03-13 | 0.36 | 0.28 | 0.33 | 0.31 | 405600.0 | 0.31 |
2020-03-12 | 0.36 | 0.28 | 0.36 | 0.3 | 412600.0 | 0.3 |
2020-03-11 | 0.38 | 0.35 | 0.38 | 0.36 | 322000.0 | 0.36 |
2020-03-10 | 0.49 | 0.36 | 0.38 | 0.39 | 2437700.0 | 0.39 |
2020-03-09 | 0.4 | 0.36 | 0.4 | 0.38 | 318900.0 | 0.38 |
2020-03-06 | 0.48 | 0.4 | 0.46 | 0.4 | 914400.0 | 0.4 |
2020-03-05 | 0.45 | 0.42 | 0.43 | 0.44 | 285800.0 | 0.44 |
2020-03-04 | 0.44 | 0.43 | 0.43 | 0.43 | 75700.0 | 0.43 |
2020-03-03 | 0.46 | 0.42 | 0.46 | 0.44 | 136100.0 | 0.44 |
2020-03-02 | 0.45 | 0.42 | 0.42 | 0.44 | 140400.0 | 0.44 |
2020-02-28 | 0.44 | 0.4 | 0.42 | 0.43 | 298900.0 | 0.43 |
2020-02-27 | 0.46 | 0.42 | 0.44 | 0.43 | 268900.0 | 0.43 |
2020-02-26 | 0.45 | 0.43 | 0.43 | 0.43 | 207000.0 | 0.43 |
2020-02-25 | 0.47 | 0.43 | 0.46 | 0.43 | 106400.0 | 0.43 |
2020-02-24 | 0.49 | 0.45 | 0.48 | 0.46 | 269800.0 | 0.46 |
2020-02-21 | 0.52 | 0.46 | 0.51 | 0.49 | 255000.0 | 0.49 |
2020-02-20 | 0.52 | 0.5 | 0.52 | 0.5 | 114800.0 | 0.5 |
2020-02-19 | 0.53 | 0.51 | 0.52 | 0.52 | 176500.0 | 0.52 |
2020-02-18 | 0.54 | 0.5 | 0.54 | 0.51 | 171100.0 | 0.51 |