名前 | Trevena Inc. Common Stock |
ティッカー | TRVN |
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 | 2.53 | 2.41 | 2.5 | 2.48 | 4532700.0 | 2.48 |
2021-02-12 | 2.65 | 2.52 | 2.65 | 2.57 | 4686100.0 | 2.57 |
2021-02-11 | 2.88 | 2.71 | 2.87 | 2.74 | 3796700.0 | 2.74 |
2021-02-10 | 3.1 | 2.71 | 3.0 | 2.85 | 5508200.0 | 2.85 |
2021-02-09 | 3.09 | 2.81 | 2.92 | 2.93 | 5738900.0 | 2.93 |
2021-02-08 | 2.92 | 2.65 | 2.66 | 2.89 | 6319200.0 | 2.89 |
2021-02-05 | 2.69 | 2.51 | 2.68 | 2.62 | 4362800.0 | 2.62 |
2021-02-04 | 2.62 | 2.37 | 2.38 | 2.61 | 5875100.0 | 2.61 |
2021-02-03 | 2.39 | 2.29 | 2.3 | 2.37 | 2087000.0 | 2.37 |
2021-02-02 | 2.42 | 2.28 | 2.4 | 2.29 | 3603600.0 | 2.29 |
2021-02-01 | 2.42 | 2.15 | 2.17 | 2.4 | 9023500.0 | 2.4 |
2021-01-29 | 2.27 | 2.16 | 2.2 | 2.18 | 2883200.0 | 2.18 |
2021-01-28 | 2.35 | 2.16 | 2.22 | 2.19 | 3194900.0 | 2.19 |
2021-01-27 | 2.4 | 2.19 | 2.23 | 2.2 | 3485400.0 | 2.2 |
2021-01-26 | 2.38 | 2.25 | 2.35 | 2.31 | 3574300.0 | 2.31 |
2021-01-25 | 2.35 | 2.22 | 2.25 | 2.34 | 4123400.0 | 2.34 |
2021-01-22 | 2.22 | 2.12 | 2.15 | 2.21 | 2731700.0 | 2.21 |
2021-01-21 | 2.18 | 2.12 | 2.18 | 2.16 | 1600200.0 | 2.16 |
2021-01-20 | 2.2 | 2.12 | 2.19 | 2.15 | 2227700.0 | 2.15 |
2021-01-19 | 2.25 | 2.14 | 2.19 | 2.18 | 3134300.0 | 2.18 |
2021-01-15 | 2.24 | 2.11 | 2.19 | 2.12 | 3661000.0 | 2.12 |
2021-01-14 | 2.24 | 2.16 | 2.22 | 2.18 | 2388600.0 | 2.18 |
2021-01-13 | 2.24 | 2.16 | 2.22 | 2.22 | 2511700.0 | 2.22 |
2021-01-12 | 2.24 | 2.15 | 2.21 | 2.21 | 2934600.0 | 2.21 |
2021-01-11 | 2.34 | 2.16 | 2.33 | 2.18 | 5159900.0 | 2.18 |
2021-01-08 | 2.47 | 2.38 | 2.42 | 2.4 | 3056400.0 | 2.4 |
2021-01-07 | 2.42 | 2.24 | 2.24 | 2.42 | 4341300.0 | 2.42 |
2021-01-06 | 2.31 | 2.17 | 2.17 | 2.22 | 3943400.0 | 2.22 |
2021-01-05 | 2.18 | 2.07 | 2.09 | 2.16 | 2270600.0 | 2.16 |
2021-01-04 | 2.15 | 2.06 | 2.12 | 2.11 | 3744600.0 | 2.11 |
2020-12-31 | 2.17 | 2.08 | 2.15 | 2.14 | 3509900.0 | 2.14 |
2020-12-30 | 2.2 | 2.09 | 2.13 | 2.14 | 2067100.0 | 2.14 |
2020-12-29 | 2.22 | 2.1 | 2.2 | 2.13 | 3722100.0 | 2.13 |
2020-12-28 | 2.33 | 2.2 | 2.29 | 2.2 | 3543900.0 | 2.2 |
2020-12-24 | 2.49 | 2.28 | 2.47 | 2.29 | 2940100.0 | 2.29 |
2020-12-23 | 2.52 | 2.38 | 2.39 | 2.46 | 7053200.0 | 2.46 |
2020-12-22 | 2.39 | 2.29 | 2.3 | 2.36 | 3983700.0 | 2.36 |
2020-12-21 | 2.31 | 2.22 | 2.26 | 2.31 | 2373900.0 | 2.31 |
2020-12-18 | 2.3 | 2.22 | 2.23 | 2.27 | 3056700.0 | 2.27 |
2020-12-17 | 2.29 | 2.17 | 2.2 | 2.25 | 2970700.0 | 2.25 |
2020-12-16 | 2.19 | 2.06 | 2.16 | 2.16 | 3283200.0 | 2.16 |
2020-12-15 | 2.23 | 2.15 | 2.2 | 2.17 | 2485600.0 | 2.17 |
2020-12-14 | 2.31 | 2.17 | 2.29 | 2.19 | 2560100.0 | 2.19 |
2020-12-11 | 2.42 | 2.23 | 2.24 | 2.28 | 3562600.0 | 2.28 |
2020-12-10 | 2.29 | 2.19 | 2.25 | 2.25 | 2414000.0 | 2.25 |
2020-12-09 | 2.37 | 2.17 | 2.32 | 2.23 | 3757800.0 | 2.23 |
2020-12-08 | 2.35 | 2.15 | 2.23 | 2.35 | 4254600.0 | 2.35 |
2020-12-07 | 2.35 | 2.25 | 2.32 | 2.27 | 3269400.0 | 2.27 |
2020-12-04 | 2.41 | 2.3 | 2.35 | 2.36 | 2514200.0 | 2.36 |
2020-12-03 | 2.41 | 2.33 | 2.37 | 2.37 | 2005000.0 | 2.37 |
2020-12-02 | 2.4 | 2.3 | 2.38 | 2.4 | 2397500.0 | 2.4 |
2020-12-01 | 2.49 | 2.37 | 2.45 | 2.37 | 3531200.0 | 2.37 |
2020-11-30 | 2.63 | 2.47 | 2.55 | 2.51 | 3257300.0 | 2.51 |
2020-11-27 | 2.58 | 2.32 | 2.33 | 2.57 | 3374200.0 | 2.57 |
2020-11-25 | 2.38 | 2.28 | 2.37 | 2.34 | 2483100.0 | 2.34 |
2020-11-24 | 2.4 | 2.26 | 2.38 | 2.37 | 4715000.0 | 2.37 |
2020-11-23 | 2.53 | 2.4 | 2.48 | 2.4 | 4351500.0 | 2.4 |
2020-11-20 | 2.52 | 2.43 | 2.48 | 2.49 | 2883700.0 | 2.49 |
2020-11-19 | 2.54 | 2.43 | 2.49 | 2.45 | 2880500.0 | 2.45 |
2020-11-18 | 2.52 | 2.45 | 2.48 | 2.51 | 3377100.0 | 2.51 |
2020-11-17 | 2.59 | 2.47 | 2.56 | 2.53 | 3355500.0 | 2.53 |
2020-11-16 | 2.7 | 2.54 | 2.63 | 2.59 | 3860300.0 | 2.59 |
2020-11-13 | 2.72 | 2.61 | 2.66 | 2.7 | 2828000.0 | 2.7 |
2020-11-12 | 2.79 | 2.62 | 2.73 | 2.7 | 3013000.0 | 2.7 |
2020-11-11 | 2.76 | 2.52 | 2.52 | 2.71 | 4520600.0 | 2.71 |
2020-11-10 | 2.57 | 2.37 | 2.4 | 2.55 | 3907000.0 | 2.55 |
2020-11-09 | 2.5 | 2.31 | 2.43 | 2.42 | 4312900.0 | 2.42 |
2020-11-06 | 2.47 | 2.31 | 2.35 | 2.39 | 3343200.0 | 2.39 |
2020-11-05 | 2.45 | 2.28 | 2.45 | 2.37 | 6654400.0 | 2.37 |
2020-11-04 | 2.58 | 2.39 | 2.44 | 2.4 | 4381700.0 | 2.4 |
2020-11-03 | 2.66 | 2.42 | 2.63 | 2.45 | 8724100.0 | 2.45 |
2020-11-02 | 2.69 | 2.42 | 2.6 | 2.69 | 6246300.0 | 2.69 |
2020-10-30 | 2.83 | 2.41 | 2.74 | 2.62 | 11448500.0 | 2.62 |
2020-10-29 | 2.66 | 2.35 | 2.38 | 2.56 | 4968700.0 | 2.56 |
2020-10-28 | 2.51 | 2.33 | 2.48 | 2.38 | 4089300.0 | 2.38 |
2020-10-27 | 2.62 | 2.51 | 2.6 | 2.54 | 1941700.0 | 2.54 |
2020-10-26 | 2.72 | 2.51 | 2.65 | 2.6 | 2726200.0 | 2.6 |
2020-10-23 | 2.69 | 2.58 | 2.68 | 2.66 | 2075600.0 | 2.66 |
2020-10-22 | 2.67 | 2.51 | 2.56 | 2.65 | 3074500.0 | 2.65 |
2020-10-21 | 2.78 | 2.58 | 2.75 | 2.59 | 5752700.0 | 2.59 |
2020-10-20 | 2.93 | 2.75 | 2.92 | 2.78 | 4332600.0 | 2.78 |
2020-10-19 | 2.99 | 2.89 | 2.9 | 2.92 | 2814800.0 | 2.92 |
2020-10-16 | 3.05 | 2.92 | 2.93 | 2.94 | 3238600.0 | 2.94 |
2020-10-15 | 3.0 | 2.74 | 2.81 | 2.93 | 5456900.0 | 2.93 |
2020-10-14 | 3.07 | 2.83 | 3.04 | 2.85 | 6778800.0 | 2.85 |
2020-10-13 | 3.12 | 2.98 | 3.02 | 3.03 | 4504800.0 | 3.03 |
2020-10-12 | 3.16 | 2.96 | 3.13 | 3.05 | 7005500.0 | 3.05 |
2020-10-09 | 3.29 | 3.11 | 3.27 | 3.15 | 5778700.0 | 3.15 |
2020-10-08 | 3.3 | 3.21 | 3.23 | 3.26 | 4014000.0 | 3.26 |
2020-10-07 | 3.4 | 3.14 | 3.17 | 3.19 | 8914400.0 | 3.19 |
2020-10-06 | 3.31 | 3.04 | 3.08 | 3.14 | 10550300.0 | 3.14 |
2020-10-05 | 3.1 | 2.9 | 2.93 | 3.08 | 6798400.0 | 3.08 |
2020-10-02 | 2.95 | 2.75 | 2.79 | 2.9 | 5319400.0 | 2.9 |
2020-10-01 | 3.03 | 2.87 | 2.95 | 2.96 | 4163200.0 | 2.96 |
2020-09-30 | 3.03 | 2.87 | 2.96 | 2.99 | 5093500.0 | 2.99 |
2020-09-29 | 3.02 | 2.77 | 2.8 | 2.98 | 8605000.0 | 2.98 |
2020-09-28 | 2.95 | 2.75 | 2.93 | 2.82 | 7151900.0 | 2.82 |
2020-09-25 | 2.96 | 2.66 | 2.7 | 2.83 | 6650800.0 | 2.83 |
2020-09-24 | 2.9 | 2.66 | 2.8 | 2.72 | 10199400.0 | 2.72 |
2020-09-23 | 3.15 | 2.82 | 2.94 | 2.94 | 17365500.0 | 2.94 |
2020-09-22 | 2.87 | 2.56 | 2.76 | 2.86 | 8475600.0 | 2.86 |
2020-09-21 | 2.79 | 2.5 | 2.53 | 2.69 | 10347300.0 | 2.69 |
2020-09-18 | 2.67 | 2.22 | 2.22 | 2.6 | 16708700.0 | 2.6 |
2020-09-17 | 2.35 | 2.18 | 2.21 | 2.22 | 8746500.0 | 2.22 |
2020-09-16 | 2.32 | 2.1 | 2.1 | 2.22 | 11400400.0 | 2.22 |
2020-09-15 | 2.18 | 1.99 | 2.17 | 2.12 | 6275800.0 | 2.12 |
2020-09-14 | 2.25 | 1.83 | 1.86 | 2.08 | 18686500.0 | 2.08 |
2020-09-11 | 1.82 | 1.75 | 1.79 | 1.78 | 2576000.0 | 1.78 |
2020-09-10 | 1.85 | 1.74 | 1.74 | 1.76 | 3837700.0 | 1.76 |
2020-09-09 | 1.74 | 1.64 | 1.64 | 1.74 | 2482900.0 | 1.74 |
2020-09-08 | 1.69 | 1.6 | 1.67 | 1.65 | 2524300.0 | 1.65 |
2020-09-04 | 1.69 | 1.55 | 1.66 | 1.69 | 5576200.0 | 1.69 |
2020-09-03 | 1.73 | 1.63 | 1.7 | 1.67 | 4201800.0 | 1.67 |
2020-09-02 | 1.8 | 1.68 | 1.8 | 1.71 | 5140600.0 | 1.71 |
2020-09-01 | 1.82 | 1.66 | 1.74 | 1.79 | 5359100.0 | 1.79 |
2020-08-31 | 1.91 | 1.72 | 1.82 | 1.77 | 7395300.0 | 1.77 |
2020-08-28 | 1.97 | 1.67 | 1.81 | 1.79 | 42348300.0 | 1.79 |
2020-08-27 | 1.62 | 1.47 | 1.5 | 1.57 | 7486200.0 | 1.57 |
2020-08-26 | 1.64 | 1.52 | 1.61 | 1.53 | 3997700.0 | 1.53 |
2020-08-25 | 1.64 | 1.45 | 1.47 | 1.58 | 9464800.0 | 1.58 |
2020-08-24 | 1.78 | 1.51 | 1.77 | 1.58 | 13850200.0 | 1.58 |
2020-08-21 | 1.96 | 1.52 | 1.95 | 1.57 | 22444400.0 | 1.57 |
2020-08-20 | 2.1 | 1.94 | 2.04 | 1.99 | 10310700.0 | 1.99 |
2020-08-19 | 2.09 | 1.9 | 2.0 | 1.97 | 10179500.0 | 1.97 |
2020-08-18 | 2.22 | 1.98 | 2.22 | 2.09 | 13563400.0 | 2.09 |
2020-08-17 | 2.38 | 2.17 | 2.36 | 2.27 | 8128400.0 | 2.27 |
2020-08-14 | 2.45 | 2.31 | 2.38 | 2.33 | 9190300.0 | 2.33 |
2020-08-13 | 2.5 | 2.31 | 2.33 | 2.37 | 11752800.0 | 2.37 |
2020-08-12 | 2.32 | 2.23 | 2.29 | 2.29 | 22970600.0 | 2.29 |
2020-08-11 | 2.92 | 2.65 | 2.89 | 2.74 | 25475100.0 | 2.74 |
2020-08-10 | 3.68 | 2.86 | 3.57 | 3.13 | 108617400.0 | 3.13 |
2020-08-07 | 2.75 | 1.72 | 2.75 | 2.38 | 38633400.0 | 2.38 |
2020-08-06 | 2.7 | 2.33 | 2.69 | 2.43 | 16171300.0 | 2.43 |
2020-08-05 | 2.79 | 2.55 | 2.79 | 2.63 | 11095000.0 | 2.63 |
2020-08-04 | 3.48 | 2.28 | 3.18 | 2.8 | 32876900.0 | 2.8 |
2020-08-03 | 2.96 | 2.5 | 2.53 | 2.94 | 22102400.0 | 2.94 |
2020-07-31 | 2.37 | 2.22 | 2.25 | 2.32 | 6890600.0 | 2.32 |
2020-07-30 | 2.26 | 2.16 | 2.21 | 2.23 | 4064000.0 | 2.23 |
2020-07-29 | 2.33 | 2.13 | 2.3 | 2.23 | 5917400.0 | 2.23 |
2020-07-28 | 2.39 | 2.17 | 2.21 | 2.27 | 8211400.0 | 2.27 |
2020-07-27 | 2.22 | 2.02 | 2.04 | 2.15 | 7443500.0 | 2.15 |
2020-07-24 | 2.0 | 1.86 | 1.93 | 1.98 | 2142100.0 | 1.98 |
2020-07-23 | 2.03 | 1.9 | 1.99 | 1.93 | 2940700.0 | 1.93 |
2020-07-22 | 2.08 | 1.64 | 2.07 | 1.99 | 5197700.0 | 1.99 |
2020-07-21 | 2.2 | 2.0 | 2.12 | 2.04 | 4746400.0 | 2.04 |
2020-07-20 | 2.12 | 1.86 | 1.92 | 1.98 | 10191300.0 | 1.98 |
2020-07-17 | 1.92 | 1.8 | 1.85 | 1.84 | 2897400.0 | 1.84 |
2020-07-16 | 1.9 | 1.79 | 1.86 | 1.85 | 3726900.0 | 1.85 |
2020-07-15 | 1.93 | 1.69 | 1.75 | 1.85 | 9692800.0 | 1.85 |
2020-07-14 | 1.71 | 1.59 | 1.61 | 1.7 | 2737400.0 | 1.7 |
2020-07-13 | 1.75 | 1.59 | 1.62 | 1.59 | 5945000.0 | 1.59 |
2020-07-10 | 1.66 | 1.57 | 1.63 | 1.6 | 1560800.0 | 1.6 |
2020-07-09 | 1.63 | 1.57 | 1.62 | 1.62 | 2172800.0 | 1.62 |
2020-07-08 | 1.67 | 1.59 | 1.64 | 1.61 | 2122400.0 | 1.61 |
2020-07-07 | 1.72 | 1.58 | 1.72 | 1.63 | 3323700.0 | 1.63 |
2020-07-06 | 1.78 | 1.56 | 1.57 | 1.72 | 7108500.0 | 1.72 |
2020-07-02 | 1.62 | 1.51 | 1.61 | 1.53 | 2079600.0 | 1.53 |
2020-07-01 | 1.62 | 1.52 | 1.52 | 1.58 | 2372100.0 | 1.58 |
2020-06-30 | 1.58 | 1.5 | 1.52 | 1.5 | 2006300.0 | 1.5 |
2020-06-29 | 1.61 | 1.34 | 1.6 | 1.52 | 4370100.0 | 1.52 |
2020-06-26 | 1.75 | 1.57 | 1.74 | 1.57 | 4756400.0 | 1.57 |
2020-06-25 | 1.77 | 1.69 | 1.76 | 1.72 | 2137700.0 | 1.72 |
2020-06-24 | 1.8 | 1.68 | 1.75 | 1.75 | 3436100.0 | 1.75 |
2020-06-23 | 1.9 | 1.7 | 1.75 | 1.75 | 7190000.0 | 1.75 |
2020-06-22 | 1.68 | 1.54 | 1.57 | 1.66 | 3223700.0 | 1.66 |
2020-06-19 | 1.67 | 1.55 | 1.6 | 1.55 | 4166400.0 | 1.55 |
2020-06-18 | 1.65 | 1.42 | 1.43 | 1.6 | 6785800.0 | 1.6 |
2020-06-17 | 1.43 | 1.37 | 1.39 | 1.41 | 2077200.0 | 1.41 |
2020-06-16 | 1.39 | 1.32 | 1.36 | 1.39 | 1535200.0 | 1.39 |
2020-06-15 | 1.5 | 1.25 | 1.28 | 1.33 | 6267400.0 | 1.33 |
2020-06-12 | 1.33 | 1.24 | 1.29 | 1.27 | 1249400.0 | 1.27 |
2020-06-11 | 1.31 | 1.24 | 1.29 | 1.27 | 2539600.0 | 1.27 |
2020-06-10 | 1.4 | 1.32 | 1.4 | 1.34 | 1701000.0 | 1.34 |
2020-06-09 | 1.39 | 1.28 | 1.32 | 1.38 | 2550800.0 | 1.38 |
2020-06-08 | 1.32 | 1.24 | 1.31 | 1.32 | 2210300.0 | 1.32 |
2020-06-05 | 1.35 | 1.26 | 1.34 | 1.31 | 1943500.0 | 1.31 |
2020-06-04 | 1.33 | 1.22 | 1.28 | 1.33 | 2455300.0 | 1.33 |
2020-06-03 | 1.43 | 1.29 | 1.41 | 1.31 | 2446500.0 | 1.31 |
2020-06-02 | 1.51 | 1.34 | 1.47 | 1.37 | 3760700.0 | 1.37 |
2020-06-01 | 1.34 | 1.28 | 1.34 | 1.33 | 1121800.0 | 1.33 |
2020-05-29 | 1.32 | 1.2 | 1.3 | 1.3 | 2199500.0 | 1.3 |
2020-05-28 | 1.45 | 1.31 | 1.4 | 1.32 | 2712900.0 | 1.32 |
2020-05-27 | 1.52 | 1.36 | 1.46 | 1.39 | 3506400.0 | 1.39 |
2020-05-26 | 1.45 | 1.36 | 1.4 | 1.4 | 2745100.0 | 1.4 |
2020-05-22 | 1.36 | 1.25 | 1.26 | 1.34 | 1697900.0 | 1.34 |
2020-05-21 | 1.32 | 1.2 | 1.3 | 1.28 | 1721400.0 | 1.28 |
2020-05-20 | 1.38 | 1.12 | 1.36 | 1.24 | 3466400.0 | 1.24 |
2020-05-19 | 1.5 | 1.21 | 1.25 | 1.32 | 10738500.0 | 1.32 |
2020-05-18 | 1.21 | 1.1 | 1.12 | 1.19 | 3836700.0 | 1.19 |
2020-05-15 | 1.07 | 1.01 | 1.02 | 1.05 | 1522000.0 | 1.05 |
2020-05-14 | 1.05 | 1.0 | 1.05 | 1.03 | 1073600.0 | 1.03 |
2020-05-13 | 1.14 | 1.0 | 1.11 | 1.05 | 2843600.0 | 1.05 |
2020-05-12 | 1.19 | 1.0 | 1.19 | 1.09 | 3402200.0 | 1.09 |
2020-05-11 | 1.12 | 0.94 | 0.95 | 1.0 | 4518500.0 | 1.0 |
2020-05-08 | 0.96 | 0.92 | 0.95 | 0.94 | 1131300.0 | 0.94 |
2020-05-07 | 0.96 | 0.88 | 0.88 | 0.93 | 1586300.0 | 0.93 |
2020-05-06 | 0.96 | 0.83 | 0.93 | 0.9 | 2233800.0 | 0.9 |
2020-05-05 | 0.94 | 0.77 | 0.77 | 0.89 | 3777500.0 | 0.89 |
2020-05-04 | 0.78 | 0.7 | 0.73 | 0.76 | 1171700.0 | 0.76 |
2020-05-01 | 0.75 | 0.7 | 0.75 | 0.74 | 888500.0 | 0.74 |
2020-04-30 | 0.75 | 0.71 | 0.73 | 0.74 | 922400.0 | 0.74 |
2020-04-29 | 0.75 | 0.7 | 0.7 | 0.73 | 1528400.0 | 0.73 |
2020-04-28 | 0.76 | 0.7 | 0.75 | 0.71 | 1378700.0 | 0.71 |
2020-04-27 | 0.73 | 0.68 | 0.69 | 0.72 | 1752800.0 | 0.72 |
2020-04-24 | 0.68 | 0.64 | 0.68 | 0.68 | 1255800.0 | 0.68 |
2020-04-23 | 0.68 | 0.63 | 0.65 | 0.68 | 2211800.0 | 0.68 |
2020-04-22 | 0.66 | 0.61 | 0.65 | 0.63 | 1384900.0 | 0.63 |
2020-04-21 | 0.67 | 0.62 | 0.66 | 0.65 | 1462800.0 | 0.65 |
2020-04-20 | 0.67 | 0.61 | 0.66 | 0.64 | 2438700.0 | 0.64 |
2020-04-17 | 0.7 | 0.66 | 0.69 | 0.68 | 1735600.0 | 0.68 |
2020-04-16 | 0.71 | 0.65 | 0.71 | 0.65 | 1830500.0 | 0.65 |
2020-04-15 | 0.72 | 0.66 | 0.68 | 0.7 | 2313900.0 | 0.7 |
2020-04-14 | 0.75 | 0.68 | 0.69 | 0.72 | 4045600.0 | 0.72 |
2020-04-13 | 0.73 | 0.56 | 0.56 | 0.65 | 9039600.0 | 0.65 |
2020-04-09 | 0.53 | 0.5 | 0.5 | 0.51 | 1181000.0 | 0.51 |
2020-04-08 | 0.52 | 0.49 | 0.5 | 0.51 | 1099600.0 | 0.51 |
2020-04-07 | 0.54 | 0.47 | 0.49 | 0.49 | 1694700.0 | 0.49 |
2020-04-06 | 0.52 | 0.46 | 0.5 | 0.49 | 1221300.0 | 0.49 |
2020-04-03 | 0.52 | 0.47 | 0.51 | 0.47 | 1473600.0 | 0.47 |
2020-04-02 | 0.57 | 0.5 | 0.53 | 0.5 | 1406000.0 | 0.5 |
2020-04-01 | 0.59 | 0.52 | 0.57 | 0.54 | 1459200.0 | 0.54 |
2020-03-31 | 0.6 | 0.56 | 0.58 | 0.57 | 454900.0 | 0.57 |
2020-03-30 | 0.6 | 0.56 | 0.58 | 0.59 | 619000.0 | 0.59 |
2020-03-27 | 0.6 | 0.55 | 0.59 | 0.57 | 975700.0 | 0.57 |
2020-03-26 | 0.62 | 0.55 | 0.62 | 0.6 | 739600.0 | 0.6 |
2020-03-25 | 0.6 | 0.54 | 0.59 | 0.6 | 641900.0 | 0.6 |
2020-03-24 | 0.64 | 0.56 | 0.62 | 0.59 | 415200.0 | 0.59 |
2020-03-23 | 0.64 | 0.55 | 0.64 | 0.6 | 712000.0 | 0.6 |
2020-03-20 | 0.62 | 0.54 | 0.57 | 0.58 | 839600.0 | 0.58 |
2020-03-19 | 0.59 | 0.54 | 0.56 | 0.57 | 704300.0 | 0.57 |
2020-03-18 | 0.6 | 0.5 | 0.6 | 0.56 | 1013700.0 | 0.56 |
2020-03-17 | 0.64 | 0.56 | 0.6 | 0.6 | 822700.0 | 0.6 |
2020-03-16 | 0.66 | 0.6 | 0.6 | 0.6 | 1078600.0 | 0.6 |
2020-03-13 | 0.69 | 0.63 | 0.63 | 0.66 | 433000.0 | 0.66 |
2020-03-12 | 0.69 | 0.62 | 0.66 | 0.65 | 1219000.0 | 0.65 |
2020-03-11 | 0.73 | 0.68 | 0.69 | 0.7 | 985700.0 | 0.7 |
2020-03-10 | 0.74 | 0.68 | 0.71 | 0.69 | 514700.0 | 0.69 |
2020-03-09 | 0.72 | 0.63 | 0.7 | 0.69 | 958600.0 | 0.69 |
2020-03-06 | 0.78 | 0.72 | 0.76 | 0.73 | 711500.0 | 0.73 |
2020-03-05 | 0.83 | 0.75 | 0.8 | 0.77 | 1196600.0 | 0.77 |
2020-03-04 | 0.87 | 0.73 | 0.87 | 0.81 | 1148200.0 | 0.81 |
2020-03-03 | 0.73 | 0.7 | 0.73 | 0.71 | 527700.0 | 0.71 |
2020-03-02 | 0.77 | 0.7 | 0.77 | 0.71 | 533500.0 | 0.71 |
2020-02-28 | 0.8 | 0.64 | 0.65 | 0.71 | 1054800.0 | 0.71 |
2020-02-27 | 0.69 | 0.65 | 0.69 | 0.66 | 721100.0 | 0.66 |
2020-02-26 | 0.72 | 0.68 | 0.71 | 0.7 | 374500.0 | 0.7 |
2020-02-25 | 0.74 | 0.67 | 0.73 | 0.71 | 1320400.0 | 0.71 |
2020-02-24 | 0.76 | 0.71 | 0.75 | 0.74 | 1048900.0 | 0.74 |
2020-02-21 | 0.77 | 0.74 | 0.76 | 0.75 | 471000.0 | 0.75 |
2020-02-20 | 0.77 | 0.74 | 0.75 | 0.77 | 471700.0 | 0.77 |
2020-02-19 | 0.76 | 0.73 | 0.75 | 0.76 | 468000.0 | 0.76 |
2020-02-18 | 0.8 | 0.74 | 0.78 | 0.75 | 770100.0 | 0.75 |