名前 | Protara Therapeutics Inc. Common Stock |
ティッカー | TARA |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.18 | 20.06 | 20.42 | 20.88 | 78400.0 | 20.88 |
2021-02-12 | 20.43 | 19.63 | 20.37 | 19.97 | 52200.0 | 19.97 |
2021-02-11 | 20.89 | 19.98 | 20.73 | 20.37 | 116700.0 | 20.37 |
2021-02-10 | 20.8 | 19.48 | 19.94 | 20.4 | 154000.0 | 20.4 |
2021-02-09 | 20.16 | 19.29 | 20.0 | 19.63 | 66600.0 | 19.63 |
2021-02-08 | 20.26 | 19.56 | 20.21 | 19.95 | 71700.0 | 19.95 |
2021-02-05 | 20.22 | 18.92 | 19.1 | 20.21 | 138700.0 | 20.21 |
2021-02-04 | 19.08 | 18.54 | 18.54 | 19.0 | 43600.0 | 19.0 |
2021-02-03 | 19.03 | 18.44 | 18.44 | 18.74 | 52000.0 | 18.74 |
2021-02-02 | 18.57 | 17.55 | 18.2 | 18.49 | 72500.0 | 18.49 |
2021-02-01 | 18.2 | 17.05 | 18.2 | 17.83 | 114900.0 | 17.83 |
2021-01-29 | 19.19 | 17.71 | 18.97 | 17.98 | 303000.0 | 17.98 |
2021-01-28 | 20.08 | 18.6 | 19.63 | 18.88 | 74600.0 | 18.88 |
2021-01-27 | 20.31 | 19.2 | 20.1 | 19.57 | 88400.0 | 19.57 |
2021-01-26 | 20.38 | 19.39 | 19.5 | 20.27 | 110400.0 | 20.27 |
2021-01-25 | 20.3 | 19.16 | 20.03 | 19.5 | 57800.0 | 19.5 |
2021-01-22 | 19.97 | 18.75 | 19.11 | 19.95 | 140000.0 | 19.95 |
2021-01-21 | 20.05 | 19.05 | 20.05 | 19.11 | 47200.0 | 19.11 |
2021-01-20 | 20.62 | 19.61 | 20.0 | 20.02 | 53600.0 | 20.02 |
2021-01-19 | 20.0 | 19.52 | 19.74 | 19.82 | 50900.0 | 19.82 |
2021-01-15 | 20.07 | 19.35 | 19.96 | 19.41 | 57400.0 | 19.41 |
2021-01-14 | 20.93 | 19.83 | 20.93 | 20.14 | 54700.0 | 20.14 |
2021-01-13 | 21.24 | 20.19 | 21.09 | 20.7 | 134200.0 | 20.7 |
2021-01-12 | 21.7 | 20.67 | 21.7 | 21.13 | 42500.0 | 21.13 |
2021-01-11 | 21.24 | 20.59 | 20.97 | 21.16 | 38000.0 | 21.16 |
2021-01-08 | 21.94 | 20.5 | 21.93 | 20.94 | 109300.0 | 20.94 |
2021-01-07 | 22.08 | 21.5 | 21.55 | 21.85 | 63400.0 | 21.85 |
2021-01-06 | 23.04 | 21.24 | 22.87 | 21.51 | 232800.0 | 21.51 |
2021-01-05 | 24.3 | 23.2 | 23.65 | 23.31 | 36700.0 | 23.31 |
2021-01-04 | 25.2 | 23.17 | 24.21 | 23.86 | 108400.0 | 23.86 |
2020-12-31 | 24.54 | 23.65 | 24.08 | 24.21 | 40300.0 | 24.21 |
2020-12-30 | 25.39 | 24.06 | 24.3 | 24.15 | 43300.0 | 24.15 |
2020-12-29 | 25.35 | 24.15 | 24.97 | 24.43 | 58100.0 | 24.43 |
2020-12-28 | 25.17 | 22.95 | 23.35 | 25.13 | 82400.0 | 25.13 |
2020-12-24 | 23.85 | 23.08 | 23.85 | 23.19 | 23600.0 | 23.19 |
2020-12-23 | 24.13 | 22.89 | 23.24 | 23.91 | 48200.0 | 23.91 |
2020-12-22 | 24.98 | 22.66 | 24.75 | 22.99 | 123600.0 | 22.99 |
2020-12-21 | 25.09 | 23.03 | 24.21 | 24.68 | 83200.0 | 24.68 |
2020-12-18 | 27.51 | 24.65 | 24.89 | 25.34 | 529800.0 | 25.34 |
2020-12-17 | 25.98 | 24.01 | 24.65 | 24.77 | 72900.0 | 24.77 |
2020-12-16 | 26.65 | 24.16 | 24.74 | 24.64 | 112200.0 | 24.64 |
2020-12-15 | 24.79 | 22.1 | 22.33 | 24.6 | 134200.0 | 24.6 |
2020-12-14 | 23.07 | 21.39 | 22.1 | 22.17 | 99900.0 | 22.17 |
2020-12-11 | 22.04 | 21.04 | 21.93 | 21.05 | 85700.0 | 21.05 |
2020-12-10 | 22.47 | 21.08 | 21.47 | 21.96 | 47300.0 | 21.96 |
2020-12-09 | 22.99 | 21.3 | 22.93 | 21.95 | 67100.0 | 21.95 |
2020-12-08 | 23.41 | 21.55 | 23.41 | 22.98 | 74600.0 | 22.98 |
2020-12-07 | 24.62 | 22.82 | 24.62 | 23.46 | 46700.0 | 23.46 |
2020-12-04 | 25.03 | 23.1 | 23.35 | 24.67 | 77400.0 | 24.67 |
2020-12-03 | 23.99 | 22.88 | 23.2 | 23.36 | 72500.0 | 23.36 |
2020-12-02 | 24.29 | 21.22 | 23.38 | 23.11 | 71400.0 | 23.11 |
2020-12-01 | 25.27 | 22.37 | 24.58 | 22.45 | 61000.0 | 22.45 |
2020-11-30 | 24.17 | 23.03 | 23.13 | 24.05 | 51100.0 | 24.05 |
2020-11-27 | 25.0 | 22.85 | 24.93 | 23.2 | 47100.0 | 23.2 |
2020-11-25 | 24.47 | 23.07 | 23.62 | 24.42 | 41700.0 | 24.42 |
2020-11-24 | 23.75 | 22.53 | 23.04 | 23.4 | 85900.0 | 23.4 |
2020-11-23 | 23.24 | 21.66 | 22.49 | 22.75 | 81000.0 | 22.75 |
2020-11-20 | 22.96 | 21.3 | 21.64 | 21.82 | 184700.0 | 21.82 |
2020-11-19 | 22.89 | 21.04 | 21.84 | 21.74 | 69500.0 | 21.74 |
2020-11-18 | 24.38 | 20.22 | 24.19 | 21.74 | 139600.0 | 21.74 |
2020-11-17 | 25.5 | 23.08 | 23.82 | 23.71 | 378200.0 | 23.71 |
2020-11-16 | 22.81 | 21.81 | 21.88 | 22.68 | 73400.0 | 22.68 |
2020-11-13 | 22.99 | 20.26 | 20.9 | 21.48 | 108400.0 | 21.48 |
2020-11-12 | 21.19 | 20.0 | 20.41 | 21.0 | 63000.0 | 21.0 |
2020-11-11 | 20.86 | 20.21 | 20.26 | 20.55 | 41600.0 | 20.55 |
2020-11-10 | 20.99 | 19.67 | 20.66 | 20.47 | 47900.0 | 20.47 |
2020-11-09 | 20.99 | 18.92 | 19.21 | 20.42 | 99400.0 | 20.42 |
2020-11-06 | 19.44 | 18.43 | 18.98 | 18.96 | 79500.0 | 18.96 |
2020-11-05 | 19.84 | 18.78 | 19.2 | 19.06 | 71800.0 | 19.06 |
2020-11-04 | 18.9 | 18.08 | 18.52 | 18.5 | 31300.0 | 18.5 |
2020-11-03 | 18.36 | 17.63 | 18.05 | 18.19 | 55000.0 | 18.19 |
2020-11-02 | 18.18 | 17.0 | 17.95 | 17.84 | 57000.0 | 17.84 |
2020-10-30 | 18.77 | 16.9 | 18.51 | 17.94 | 88900.0 | 17.94 |
2020-10-29 | 18.98 | 17.6 | 17.95 | 18.66 | 75800.0 | 18.66 |
2020-10-28 | 19.26 | 17.5 | 18.94 | 18.07 | 103900.0 | 18.07 |
2020-10-27 | 20.57 | 18.91 | 20.57 | 18.94 | 101200.0 | 18.94 |
2020-10-26 | 21.7 | 20.15 | 21.17 | 20.34 | 76400.0 | 20.34 |
2020-10-23 | 21.7 | 20.39 | 21.62 | 21.48 | 59900.0 | 21.48 |
2020-10-22 | 21.59 | 21.0 | 21.29 | 21.41 | 43900.0 | 21.41 |
2020-10-21 | 21.79 | 19.87 | 20.92 | 21.31 | 108000.0 | 21.31 |
2020-10-20 | 22.3 | 20.83 | 21.33 | 21.14 | 108600.0 | 21.14 |
2020-10-19 | 23.09 | 21.21 | 21.93 | 21.57 | 306700.0 | 21.57 |
2020-10-16 | 20.88 | 19.81 | 19.99 | 20.08 | 86200.0 | 20.08 |
2020-10-15 | 20.65 | 18.0 | 18.62 | 19.77 | 293200.0 | 19.77 |
2020-10-14 | 19.13 | 18.51 | 18.89 | 18.83 | 97800.0 | 18.83 |
2020-10-13 | 19.38 | 18.28 | 19.38 | 18.85 | 84300.0 | 18.85 |
2020-10-12 | 20.1 | 18.83 | 19.7 | 19.06 | 52200.0 | 19.06 |
2020-10-09 | 20.27 | 19.47 | 19.47 | 19.83 | 36500.0 | 19.83 |
2020-10-08 | 20.98 | 19.41 | 20.59 | 19.57 | 103700.0 | 19.57 |
2020-10-07 | 21.46 | 20.22 | 21.24 | 20.22 | 77300.0 | 20.22 |
2020-10-06 | 21.42 | 18.83 | 21.15 | 20.58 | 211500.0 | 20.58 |
2020-10-05 | 21.95 | 18.67 | 18.93 | 21.47 | 355500.0 | 21.47 |
2020-10-02 | 18.99 | 16.7 | 17.1 | 18.28 | 1061000.0 | 18.28 |
2020-10-01 | 17.04 | 16.8 | 16.87 | 16.97 | 58900.0 | 16.97 |
2020-09-30 | 17.0 | 16.7 | 16.91 | 16.83 | 25100.0 | 16.83 |
2020-09-29 | 17.16 | 16.65 | 16.77 | 16.89 | 51100.0 | 16.89 |
2020-09-28 | 18.13 | 16.7 | 17.72 | 16.76 | 80700.0 | 16.76 |
2020-09-25 | 17.1 | 16.75 | 16.82 | 16.94 | 47300.0 | 16.94 |
2020-09-24 | 17.2 | 16.8 | 17.11 | 16.95 | 142200.0 | 16.95 |
2020-09-23 | 18.09 | 16.8 | 17.68 | 17.01 | 158700.0 | 17.01 |
2020-09-22 | 18.5 | 16.87 | 17.71 | 16.87 | 355300.0 | 16.87 |
2020-09-21 | 18.05 | 15.86 | 18.05 | 16.87 | 34800.0 | 16.87 |
2020-09-18 | 22.15 | 18.33 | 19.84 | 18.33 | 66400.0 | 18.33 |
2020-09-17 | 20.24 | 18.54 | 18.54 | 19.5 | 12500.0 | 19.5 |
2020-09-16 | 20.66 | 19.3 | 19.86 | 19.46 | 12000.0 | 19.46 |
2020-09-15 | 20.35 | 19.44 | 19.99 | 19.44 | 13500.0 | 19.44 |
2020-09-14 | 20.2 | 17.69 | 17.69 | 19.41 | 14000.0 | 19.41 |
2020-09-11 | 18.16 | 17.3 | 17.52 | 17.35 | 5800.0 | 17.35 |
2020-09-10 | 18.14 | 17.26 | 17.7 | 17.6 | 17500.0 | 17.6 |
2020-09-09 | 19.83 | 17.31 | 18.33 | 17.76 | 73000.0 | 17.76 |
2020-09-08 | 19.24 | 17.01 | 17.01 | 18.52 | 36100.0 | 18.52 |
2020-09-04 | 19.96 | 18.41 | 19.53 | 19.72 | 10000.0 | 19.72 |
2020-09-03 | 19.93 | 19.29 | 19.92 | 19.64 | 2700.0 | 19.64 |
2020-09-02 | 21.07 | 19.3 | 21.07 | 19.78 | 10000.0 | 19.78 |
2020-09-01 | 21.62 | 20.3 | 20.76 | 20.51 | 17600.0 | 20.51 |
2020-08-31 | 21.8 | 20.35 | 21.41 | 21.4 | 15500.0 | 21.4 |
2020-08-28 | 22.3 | 21.28 | 22.29 | 22.05 | 10900.0 | 22.05 |
2020-08-27 | 23.75 | 21.8 | 22.03 | 21.85 | 6500.0 | 21.85 |
2020-08-26 | 23.03 | 22.15 | 23.03 | 22.15 | 8300.0 | 22.15 |
2020-08-25 | 23.45 | 22.45 | 22.94 | 23.2 | 12900.0 | 23.2 |
2020-08-24 | 23.99 | 22.36 | 23.31 | 22.9 | 23900.0 | 22.9 |
2020-08-21 | 24.17 | 23.35 | 24.12 | 23.99 | 5600.0 | 23.99 |
2020-08-20 | 24.52 | 23.13 | 23.23 | 24.52 | 10200.0 | 24.52 |
2020-08-19 | 25.38 | 22.99 | 23.54 | 23.78 | 14300.0 | 23.78 |
2020-08-18 | 25.45 | 23.54 | 24.28 | 23.64 | 14000.0 | 23.64 |
2020-08-17 | 25.95 | 24.0 | 24.38 | 24.59 | 36100.0 | 24.59 |
2020-08-14 | 25.56 | 23.33 | 23.74 | 24.0 | 26200.0 | 24.0 |
2020-08-13 | 26.31 | 23.61 | 25.0 | 24.61 | 25800.0 | 24.61 |
2020-08-12 | 26.7 | 21.31 | 23.63 | 25.41 | 37800.0 | 25.41 |
2020-08-11 | 25.41 | 24.08 | 24.56 | 24.19 | 13400.0 | 24.19 |
2020-08-10 | 26.0 | 24.2 | 26.0 | 24.82 | 33900.0 | 24.82 |
2020-08-07 | 27.55 | 26.06 | 27.0 | 26.32 | 9700.0 | 26.32 |
2020-08-06 | 26.5 | 25.85 | 26.18 | 26.23 | 5200.0 | 26.23 |
2020-08-05 | 26.55 | 25.53 | 26.54 | 26.55 | 4600.0 | 26.55 |
2020-08-04 | 26.36 | 24.73 | 25.34 | 26.27 | 10700.0 | 26.27 |
2020-08-03 | 25.05 | 23.92 | 24.04 | 25.05 | 29600.0 | 25.05 |
2020-07-31 | 25.5 | 24.21 | 25.5 | 24.94 | 21800.0 | 24.94 |
2020-07-30 | 26.55 | 25.0 | 25.0 | 25.78 | 20500.0 | 25.78 |
2020-07-29 | 29.0 | 24.65 | 28.88 | 25.61 | 69400.0 | 25.61 |
2020-07-28 | 36.69 | 26.38 | 36.69 | 27.45 | 222300.0 | 27.45 |
2020-07-27 | 26.19 | 25.5 | 25.5 | 26.07 | 4700.0 | 26.07 |
2020-07-24 | 26.22 | 25.25 | 26.09 | 26.0 | 8000.0 | 26.0 |
2020-07-23 | 27.29 | 26.08 | 26.93 | 26.7 | 10800.0 | 26.7 |
2020-07-22 | 27.84 | 26.02 | 27.25 | 26.8 | 9400.0 | 26.8 |
2020-07-21 | 27.44 | 26.31 | 26.47 | 26.8 | 3900.0 | 26.8 |
2020-07-20 | 28.01 | 26.28 | 27.62 | 26.54 | 18400.0 | 26.54 |
2020-07-17 | 28.18 | 25.51 | 25.51 | 26.56 | 12400.0 | 26.56 |
2020-07-16 | 26.46 | 25.63 | 26.46 | 25.9 | 5600.0 | 25.9 |
2020-07-15 | 27.01 | 26.04 | 27.0 | 26.04 | 6900.0 | 26.04 |
2020-07-14 | 27.5 | 26.07 | 27.5 | 26.67 | 6700.0 | 26.67 |
2020-07-13 | 29.49 | 25.59 | 27.03 | 25.59 | 27000.0 | 25.59 |
2020-07-10 | 28.74 | 26.65 | 28.1 | 27.42 | 21400.0 | 27.42 |
2020-07-09 | 31.63 | 28.59 | 31.01 | 28.85 | 10200.0 | 28.85 |
2020-07-08 | 31.99 | 29.01 | 29.38 | 31.89 | 14000.0 | 31.89 |
2020-07-07 | 29.58 | 27.24 | 27.82 | 28.95 | 14400.0 | 28.95 |
2020-07-06 | 29.7 | 26.58 | 28.63 | 27.69 | 20800.0 | 27.69 |
2020-07-02 | 29.6 | 27.55 | 28.16 | 28.01 | 18700.0 | 28.01 |
2020-07-01 | 29.3 | 27.51 | 29.3 | 28.2 | 11400.0 | 28.2 |
2020-06-30 | 30.26 | 26.46 | 29.6 | 29.32 | 36500.0 | 29.32 |
2020-06-29 | 30.99 | 25.44 | 29.02 | 30.8 | 69900.0 | 30.8 |
2020-06-26 | 32.25 | 27.68 | 31.74 | 29.69 | 262200.0 | 29.69 |
2020-06-25 | 33.6 | 29.62 | 31.68 | 31.99 | 27900.0 | 31.99 |
2020-06-24 | 34.01 | 29.61 | 30.0 | 32.06 | 38100.0 | 32.06 |
2020-06-23 | 32.35 | 28.6 | 31.45 | 29.91 | 40500.0 | 29.91 |
2020-06-22 | 40.29 | 30.9 | 35.72 | 31.63 | 39500.0 | 31.63 |
2020-06-19 | 35.0 | 29.85 | 30.0 | 35.0 | 26400.0 | 35.0 |
2020-06-18 | 34.99 | 29.2 | 32.2 | 29.32 | 18600.0 | 29.32 |
2020-06-17 | 32.43 | 29.0 | 30.18 | 32.43 | 43000.0 | 32.43 |
2020-06-16 | 33.13 | 28.69 | 32.87 | 30.0 | 39200.0 | 30.0 |
2020-06-15 | 32.25 | 26.86 | 27.32 | 31.8 | 34700.0 | 31.8 |
2020-06-12 | 32.21 | 27.01 | 30.0 | 30.36 | 21400.0 | 30.36 |
2020-06-11 | 33.15 | 27.99 | 31.1 | 28.98 | 22000.0 | 28.98 |
2020-06-10 | 38.86 | 31.1 | 37.29 | 32.01 | 28400.0 | 32.01 |
2020-06-09 | 40.81 | 33.31 | 37.8 | 35.0 | 38500.0 | 35.0 |
2020-06-08 | 51.1 | 36.26 | 49.0 | 36.26 | 23800.0 | 36.26 |
2020-06-05 | 58.5 | 48.61 | 55.12 | 49.38 | 36300.0 | 49.38 |
2020-06-04 | 59.0 | 52.62 | 58.0 | 54.59 | 28000.0 | 54.59 |
2020-06-03 | 67.08 | 55.01 | 60.82 | 57.87 | 38500.0 | 57.87 |
2020-06-02 | 64.86 | 51.17 | 51.57 | 60.7 | 48800.0 | 60.7 |
2020-06-01 | 59.95 | 48.8 | 54.5 | 51.12 | 6800.0 | 51.12 |
2020-05-29 | 57.74 | 47.76 | 48.2 | 54.4 | 26900.0 | 54.4 |
2020-05-28 | 48.49 | 42.73 | 47.48 | 48.49 | 20200.0 | 48.49 |
2020-05-27 | 47.75 | 44.0 | 46.95 | 47.48 | 17800.0 | 47.48 |
2020-05-26 | 48.5 | 40.38 | 41.5 | 46.95 | 32400.0 | 46.95 |
2020-05-22 | 41.98 | 38.39 | 39.49 | 41.19 | 25600.0 | 41.19 |
2020-05-21 | 39.5 | 35.5 | 38.99 | 37.81 | 7600.0 | 37.81 |
2020-05-20 | 41.5 | 34.49 | 35.61 | 39.0 | 32900.0 | 39.0 |
2020-05-19 | 34.41 | 22.58 | 25.09 | 33.97 | 21000.0 | 33.97 |
2020-05-18 | 26.75 | 23.5 | 25.5 | 25.8 | 21300.0 | 25.8 |
2020-05-15 | 24.05 | 22.0 | 22.0 | 24.05 | 12800.0 | 24.05 |
2020-05-14 | 24.75 | 21.29 | 22.93 | 22.59 | 17600.0 | 22.59 |
2020-05-13 | 24.12 | 20.98 | 22.5 | 22.52 | 40000.0 | 22.52 |
2020-05-12 | 25.66 | 23.85 | 25.66 | 24.6 | 7400.0 | 24.6 |
2020-05-11 | 27.89 | 24.26 | 27.49 | 25.2 | 19800.0 | 25.2 |
2020-05-08 | 26.59 | 23.04 | 26.59 | 24.55 | 67400.0 | 24.55 |
2020-05-07 | 26.5 | 25.42 | 26.42 | 25.88 | 6300.0 | 25.88 |
2020-05-06 | 27.0 | 25.31 | 27.0 | 26.19 | 4600.0 | 26.19 |
2020-05-05 | 26.99 | 25.6 | 26.99 | 26.8 | 8600.0 | 26.8 |
2020-05-04 | 26.01 | 22.99 | 23.28 | 25.79 | 12600.0 | 25.79 |
2020-05-01 | 24.02 | 23.2 | 23.9 | 24.02 | 2900.0 | 24.02 |
2020-04-30 | 25.0 | 21.45 | 22.58 | 24.5 | 11700.0 | 24.5 |
2020-04-29 | 24.5 | 23.45 | 24.5 | 24.25 | 2400.0 | 24.25 |
2020-04-28 | 24.34 | 24.0 | 24.25 | 24.0 | 3000.0 | 24.0 |
2020-04-27 | 24.0 | 22.51 | 23.25 | 24.0 | 10400.0 | 24.0 |
2020-04-24 | 24.48 | 23.0 | 23.58 | 23.97 | 5800.0 | 23.97 |
2020-04-23 | 24.26 | 21.08 | 21.08 | 23.38 | 3800.0 | 23.38 |
2020-04-22 | 22.85 | 22.5 | 22.51 | 22.85 | 1600.0 | 22.85 |
2020-04-21 | 22.82 | 21.21 | 22.82 | 22.5 | 4800.0 | 22.5 |
2020-04-20 | 23.55 | 22.45 | 22.53 | 22.45 | 4700.0 | 22.45 |
2020-04-17 | 23.8 | 21.98 | 22.75 | 23.5 | 3200.0 | 23.5 |
2020-04-16 | 23.8 | 22.08 | 22.08 | 23.8 | 5700.0 | 23.8 |
2020-04-15 | 24.3 | 24.0 | 24.0 | 24.0 | 3900.0 | 24.0 |
2020-04-14 | 24.02 | 22.45 | 22.46 | 24.02 | 3600.0 | 24.02 |
2020-04-13 | 23.0 | 22.5 | 22.5 | 23.0 | 3300.0 | 23.0 |
2020-04-09 | 22.42 | 22.31 | 22.42 | 22.31 | 1200.0 | 22.31 |
2020-04-08 | 23.75 | 21.68 | 22.07 | 23.75 | 2800.0 | 23.75 |
2020-04-07 | 23.25 | 23.25 | 23.25 | 23.25 | 800.0 | 23.25 |
2020-04-06 | 24.98 | 20.3 | 23.0 | 22.0 | 12300.0 | 22.0 |
2020-04-03 | 24.24 | 22.6 | 22.6 | 23.04 | 2100.0 | 23.04 |
2020-04-02 | 24.0 | 21.12 | 22.84 | 24.0 | 4500.0 | 24.0 |
2020-04-01 | 24.25 | 21.3 | 21.3 | 24.25 | 4200.0 | 24.25 |
2020-03-31 | 23.64 | 21.25 | 21.27 | 23.0 | 4300.0 | 23.0 |
2020-03-30 | 22.0 | 20.74 | 21.7 | 21.6 | 4600.0 | 21.6 |
2020-03-27 | 22.5 | 21.75 | 21.75 | 21.9 | 2300.0 | 21.9 |
2020-03-26 | 22.01 | 22.01 | 22.01 | 22.01 | 800.0 | 22.01 |
2020-03-25 | 23.35 | 21.12 | 21.12 | 22.5 | 7900.0 | 22.5 |
2020-03-24 | 24.0 | 19.22 | 20.2 | 24.0 | 7800.0 | 24.0 |
2020-03-23 | 21.5 | 19.35 | 20.94 | 21.02 | 2800.0 | 21.02 |
2020-03-20 | 24.16 | 19.69 | 24.16 | 23.25 | 15400.0 | 23.25 |
2020-03-19 | 28.37 | 23.25 | 26.49 | 24.36 | 8600.0 | 24.36 |
2020-03-18 | 29.23 | 20.5 | 25.07 | 27.0 | 14600.0 | 27.0 |
2020-03-17 | 28.83 | 22.89 | 23.96 | 28.83 | 10900.0 | 28.83 |
2020-03-16 | 26.5 | 23.0 | 25.3 | 24.3 | 11800.0 | 24.3 |
2020-03-13 | 26.5 | 23.81 | 23.81 | 26.5 | 4800.0 | 26.5 |
2020-03-12 | 26.0 | 22.0 | 22.6 | 23.23 | 12100.0 | 23.23 |
2020-03-11 | 24.68 | 20.13 | 23.4 | 24.04 | 13600.0 | 24.04 |
2020-03-10 | 30.25 | 24.2 | 27.33 | 24.2 | 14400.0 | 24.2 |
2020-03-09 | 29.15 | 26.01 | 27.01 | 27.0 | 12400.0 | 27.0 |
2020-03-06 | 27.93 | 27.05 | 27.05 | 27.13 | 2500.0 | 27.13 |
2020-03-05 | 28.83 | 27.66 | 27.94 | 27.91 | 3800.0 | 27.91 |
2020-03-04 | 30.0 | 28.1 | 28.5 | 28.69 | 7600.0 | 28.69 |
2020-03-03 | 30.25 | 26.8 | 28.58 | 28.16 | 26300.0 | 28.16 |
2020-03-02 | 28.47 | 27.2 | 28.1 | 27.98 | 6100.0 | 27.98 |
2020-02-28 | 29.02 | 26.0 | 26.0 | 28.5 | 17400.0 | 28.5 |
2020-02-27 | 30.08 | 25.4 | 27.18 | 28.92 | 11000.0 | 28.92 |
2020-02-26 | 29.27 | 26.5 | 29.1 | 27.7 | 34100.0 | 27.7 |
2020-02-25 | 30.5 | 27.08 | 29.63 | 29.0 | 48800.0 | 29.0 |
2020-02-24 | 31.58 | 28.6 | 31.32 | 29.57 | 19600.0 | 29.57 |
2020-02-21 | 35.1 | 31.47 | 34.7 | 32.12 | 29200.0 | 32.12 |
2020-02-20 | 36.76 | 34.39 | 36.76 | 34.8 | 23700.0 | 34.8 |
2020-02-19 | 37.79 | 36.1 | 37.64 | 36.67 | 19500.0 | 36.67 |
2020-02-18 | 38.22 | 35.33 | 36.87 | 37.85 | 15100.0 | 37.85 |