名前 | vTv Therapeutics Inc. Class A Common Stock |
ティッカー | VTVT |
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 | 2.77 | 2.64 | 2.77 | 2.66 | 1366800.0 | 2.66 |
2021-02-12 | 2.87 | 2.62 | 2.7 | 2.7 | 4719400.0 | 2.7 |
2021-02-11 | 2.84 | 2.65 | 2.81 | 2.7 | 3559100.0 | 2.7 |
2021-02-10 | 2.73 | 2.45 | 2.68 | 2.57 | 2082300.0 | 2.57 |
2021-02-09 | 2.7 | 2.57 | 2.62 | 2.57 | 2087800.0 | 2.57 |
2021-02-08 | 2.88 | 2.44 | 2.44 | 2.66 | 8414600.0 | 2.66 |
2021-02-05 | 2.57 | 2.31 | 2.56 | 2.44 | 5951900.0 | 2.44 |
2021-02-04 | 3.59 | 2.55 | 3.25 | 2.61 | 27376000.0 | 2.61 |
2021-02-03 | 3.21 | 2.45 | 2.5 | 2.85 | 23048000.0 | 2.85 |
2021-02-02 | 3.15 | 2.0 | 2.06 | 2.66 | 43282100.0 | 2.66 |
2021-02-01 | 2.05 | 1.95 | 2.05 | 2.04 | 822200.0 | 2.04 |
2021-01-29 | 2.06 | 1.95 | 1.99 | 2.04 | 1024000.0 | 2.04 |
2021-01-28 | 2.12 | 1.93 | 2.12 | 2.0 | 1617800.0 | 2.0 |
2021-01-27 | 2.15 | 1.95 | 2.1 | 2.04 | 2360200.0 | 2.04 |
2021-01-26 | 2.18 | 2.1 | 2.14 | 2.13 | 843800.0 | 2.13 |
2021-01-25 | 2.22 | 2.07 | 2.22 | 2.13 | 1595400.0 | 2.13 |
2021-01-22 | 2.25 | 2.13 | 2.13 | 2.2 | 1714800.0 | 2.2 |
2021-01-21 | 2.17 | 2.09 | 2.16 | 2.13 | 913200.0 | 2.13 |
2021-01-20 | 2.18 | 2.01 | 2.11 | 2.16 | 1247200.0 | 2.16 |
2021-01-19 | 2.16 | 2.0 | 2.09 | 2.13 | 1126600.0 | 2.13 |
2021-01-15 | 2.19 | 2.07 | 2.17 | 2.09 | 1192900.0 | 2.09 |
2021-01-14 | 2.24 | 2.11 | 2.21 | 2.15 | 1637400.0 | 2.15 |
2021-01-13 | 2.33 | 2.01 | 2.08 | 2.26 | 6808700.0 | 2.26 |
2021-01-12 | 2.12 | 2.03 | 2.11 | 2.07 | 1039200.0 | 2.07 |
2021-01-11 | 2.15 | 2.07 | 2.1 | 2.11 | 963800.0 | 2.11 |
2021-01-08 | 2.11 | 1.97 | 2.05 | 2.1 | 1147400.0 | 2.1 |
2021-01-07 | 2.15 | 1.97 | 1.98 | 2.05 | 1349900.0 | 2.05 |
2021-01-06 | 2.05 | 1.93 | 2.02 | 1.97 | 754400.0 | 1.97 |
2021-01-05 | 2.08 | 1.94 | 1.97 | 2.04 | 676100.0 | 2.04 |
2021-01-04 | 2.02 | 1.87 | 1.92 | 2.0 | 777400.0 | 2.0 |
2020-12-31 | 1.92 | 1.82 | 1.9 | 1.86 | 872700.0 | 1.86 |
2020-12-30 | 1.96 | 1.89 | 1.92 | 1.93 | 480900.0 | 1.93 |
2020-12-29 | 2.0 | 1.83 | 1.97 | 1.9 | 1052500.0 | 1.9 |
2020-12-28 | 2.08 | 1.97 | 2.06 | 1.99 | 819200.0 | 1.99 |
2020-12-24 | 2.13 | 2.03 | 2.1 | 2.05 | 427400.0 | 2.05 |
2020-12-23 | 2.13 | 1.96 | 1.98 | 2.08 | 1109800.0 | 2.08 |
2020-12-22 | 2.07 | 1.97 | 2.05 | 2.01 | 814800.0 | 2.01 |
2020-12-21 | 2.1 | 2.0 | 2.08 | 2.04 | 803200.0 | 2.04 |
2020-12-18 | 2.18 | 2.08 | 2.15 | 2.11 | 1257700.0 | 2.11 |
2020-12-17 | 2.24 | 2.09 | 2.2 | 2.12 | 1815400.0 | 2.12 |
2020-12-16 | 2.45 | 1.92 | 1.95 | 2.3 | 5984500.0 | 2.3 |
2020-12-15 | 3.43 | 2.9 | 3.41 | 2.97 | 7329200.0 | 2.97 |
2020-12-14 | 3.35 | 2.77 | 3.29 | 2.97 | 5534300.0 | 2.97 |
2020-12-11 | 4.75 | 3.03 | 4.1 | 3.1 | 108462600.0 | 3.1 |
2020-12-10 | 2.28 | 2.12 | 2.21 | 2.19 | 5901900.0 | 2.19 |
2020-12-09 | 2.2 | 2.1 | 2.1 | 2.15 | 681800.0 | 2.15 |
2020-12-08 | 2.11 | 2.03 | 2.1 | 2.09 | 307500.0 | 2.09 |
2020-12-07 | 2.09 | 1.91 | 2.03 | 2.07 | 455300.0 | 2.07 |
2020-12-04 | 2.12 | 2.0 | 2.07 | 2.0 | 384000.0 | 2.0 |
2020-12-03 | 2.13 | 2.0 | 2.04 | 2.09 | 310200.0 | 2.09 |
2020-12-02 | 2.11 | 1.9 | 2.03 | 2.06 | 969700.0 | 2.06 |
2020-12-01 | 2.13 | 2.05 | 2.12 | 2.06 | 345900.0 | 2.06 |
2020-11-30 | 2.34 | 2.0 | 2.23 | 2.08 | 1938100.0 | 2.08 |
2020-11-27 | 2.16 | 2.0 | 2.03 | 2.15 | 774500.0 | 2.15 |
2020-11-25 | 2.05 | 1.78 | 1.87 | 2.0 | 1041400.0 | 2.0 |
2020-11-24 | 1.94 | 1.83 | 1.93 | 1.86 | 914200.0 | 1.86 |
2020-11-23 | 1.97 | 1.87 | 1.97 | 1.92 | 457200.0 | 1.92 |
2020-11-20 | 1.98 | 1.83 | 1.87 | 1.93 | 553600.0 | 1.93 |
2020-11-19 | 1.94 | 1.82 | 1.91 | 1.87 | 437800.0 | 1.87 |
2020-11-18 | 1.96 | 1.79 | 1.82 | 1.9 | 1182500.0 | 1.9 |
2020-11-17 | 1.91 | 1.77 | 1.91 | 1.8 | 384100.0 | 1.8 |
2020-11-16 | 1.9 | 1.78 | 1.79 | 1.88 | 867300.0 | 1.88 |
2020-11-13 | 1.8 | 1.68 | 1.72 | 1.76 | 490200.0 | 1.76 |
2020-11-12 | 1.75 | 1.68 | 1.72 | 1.71 | 356800.0 | 1.71 |
2020-11-11 | 1.72 | 1.68 | 1.71 | 1.72 | 187100.0 | 1.72 |
2020-11-10 | 1.74 | 1.67 | 1.74 | 1.72 | 310100.0 | 1.72 |
2020-11-09 | 1.73 | 1.62 | 1.69 | 1.72 | 697500.0 | 1.72 |
2020-11-06 | 1.7 | 1.61 | 1.69 | 1.67 | 669300.0 | 1.67 |
2020-11-05 | 1.72 | 1.62 | 1.64 | 1.7 | 873400.0 | 1.7 |
2020-11-04 | 1.8 | 1.5 | 1.6 | 1.72 | 2946500.0 | 1.72 |
2020-11-03 | 1.81 | 1.67 | 1.73 | 1.78 | 2310100.0 | 1.78 |
2020-11-02 | 1.8 | 1.65 | 1.74 | 1.73 | 2148300.0 | 1.73 |
2020-10-30 | 1.79 | 1.64 | 1.75 | 1.7 | 2348000.0 | 1.7 |
2020-10-29 | 2.0 | 1.52 | 1.56 | 1.74 | 6444600.0 | 1.74 |
2020-10-28 | 1.63 | 1.44 | 1.63 | 1.49 | 380500.0 | 1.49 |
2020-10-27 | 1.69 | 1.63 | 1.69 | 1.65 | 91100.0 | 1.65 |
2020-10-26 | 1.7 | 1.63 | 1.67 | 1.65 | 127300.0 | 1.65 |
2020-10-23 | 1.68 | 1.63 | 1.66 | 1.65 | 93300.0 | 1.65 |
2020-10-22 | 1.69 | 1.63 | 1.65 | 1.66 | 56600.0 | 1.66 |
2020-10-21 | 1.67 | 1.61 | 1.64 | 1.64 | 107800.0 | 1.64 |
2020-10-20 | 1.69 | 1.62 | 1.69 | 1.65 | 169500.0 | 1.65 |
2020-10-19 | 1.75 | 1.65 | 1.75 | 1.67 | 204200.0 | 1.67 |
2020-10-16 | 1.75 | 1.69 | 1.74 | 1.71 | 151000.0 | 1.71 |
2020-10-15 | 1.77 | 1.68 | 1.72 | 1.75 | 178700.0 | 1.75 |
2020-10-14 | 1.77 | 1.72 | 1.74 | 1.74 | 103600.0 | 1.74 |
2020-10-13 | 1.82 | 1.73 | 1.8 | 1.74 | 196800.0 | 1.74 |
2020-10-12 | 1.84 | 1.77 | 1.84 | 1.79 | 211800.0 | 1.79 |
2020-10-09 | 1.88 | 1.83 | 1.87 | 1.85 | 68000.0 | 1.85 |
2020-10-08 | 1.89 | 1.82 | 1.88 | 1.86 | 73600.0 | 1.86 |
2020-10-07 | 1.88 | 1.8 | 1.82 | 1.87 | 98000.0 | 1.87 |
2020-10-06 | 1.88 | 1.79 | 1.83 | 1.8 | 254100.0 | 1.8 |
2020-10-05 | 1.84 | 1.76 | 1.8 | 1.82 | 178100.0 | 1.82 |
2020-10-02 | 1.78 | 1.7 | 1.73 | 1.75 | 176100.0 | 1.75 |
2020-10-01 | 1.78 | 1.72 | 1.78 | 1.76 | 118400.0 | 1.76 |
2020-09-30 | 1.8 | 1.74 | 1.8 | 1.77 | 140300.0 | 1.77 |
2020-09-29 | 1.8 | 1.73 | 1.74 | 1.8 | 238200.0 | 1.8 |
2020-09-28 | 1.77 | 1.72 | 1.77 | 1.77 | 169500.0 | 1.77 |
2020-09-25 | 1.78 | 1.7 | 1.76 | 1.75 | 266900.0 | 1.75 |
2020-09-24 | 1.75 | 1.66 | 1.71 | 1.73 | 330000.0 | 1.73 |
2020-09-23 | 2.16 | 1.73 | 2.1 | 1.81 | 3069100.0 | 1.81 |
2020-09-22 | 2.1 | 1.85 | 2.1 | 1.87 | 537700.0 | 1.87 |
2020-09-21 | 2.24 | 2.01 | 2.05 | 2.06 | 895400.0 | 2.06 |
2020-09-18 | 2.08 | 1.99 | 2.05 | 2.07 | 283500.0 | 2.07 |
2020-09-17 | 2.09 | 1.95 | 2.03 | 2.02 | 243000.0 | 2.02 |
2020-09-16 | 2.12 | 2.0 | 2.03 | 2.04 | 313300.0 | 2.04 |
2020-09-15 | 2.0 | 1.91 | 1.91 | 1.95 | 147300.0 | 1.95 |
2020-09-14 | 1.98 | 1.8 | 1.8 | 1.9 | 187500.0 | 1.9 |
2020-09-11 | 1.83 | 1.78 | 1.82 | 1.78 | 126400.0 | 1.78 |
2020-09-10 | 1.89 | 1.78 | 1.83 | 1.81 | 159100.0 | 1.81 |
2020-09-09 | 1.85 | 1.72 | 1.73 | 1.81 | 227300.0 | 1.81 |
2020-09-08 | 1.75 | 1.67 | 1.75 | 1.7 | 115300.0 | 1.7 |
2020-09-04 | 1.84 | 1.65 | 1.8 | 1.75 | 276400.0 | 1.75 |
2020-09-03 | 1.93 | 1.78 | 1.91 | 1.79 | 210100.0 | 1.79 |
2020-09-02 | 1.99 | 1.82 | 1.99 | 1.9 | 279200.0 | 1.9 |
2020-09-01 | 2.07 | 1.91 | 2.07 | 2.0 | 337200.0 | 2.0 |
2020-08-31 | 2.16 | 2.07 | 2.11 | 2.08 | 107400.0 | 2.08 |
2020-08-28 | 2.18 | 2.09 | 2.16 | 2.13 | 110300.0 | 2.13 |
2020-08-27 | 2.17 | 2.07 | 2.12 | 2.12 | 199500.0 | 2.12 |
2020-08-26 | 2.22 | 2.12 | 2.15 | 2.12 | 92100.0 | 2.12 |
2020-08-25 | 2.18 | 2.12 | 2.18 | 2.14 | 149300.0 | 2.14 |
2020-08-24 | 2.2 | 2.07 | 2.16 | 2.16 | 212900.0 | 2.16 |
2020-08-21 | 2.25 | 2.15 | 2.25 | 2.17 | 188200.0 | 2.17 |
2020-08-20 | 2.27 | 2.17 | 2.26 | 2.27 | 157900.0 | 2.27 |
2020-08-19 | 2.34 | 2.2 | 2.32 | 2.26 | 179800.0 | 2.26 |
2020-08-18 | 2.4 | 2.33 | 2.39 | 2.35 | 115100.0 | 2.35 |
2020-08-17 | 2.43 | 2.35 | 2.42 | 2.4 | 103000.0 | 2.4 |
2020-08-14 | 2.44 | 2.35 | 2.41 | 2.43 | 149500.0 | 2.43 |
2020-08-13 | 2.43 | 2.37 | 2.41 | 2.41 | 136500.0 | 2.41 |
2020-08-12 | 2.49 | 2.34 | 2.42 | 2.38 | 315700.0 | 2.38 |
2020-08-11 | 2.48 | 2.39 | 2.48 | 2.41 | 220500.0 | 2.41 |
2020-08-10 | 2.49 | 2.37 | 2.44 | 2.44 | 299900.0 | 2.44 |
2020-08-07 | 2.53 | 2.38 | 2.43 | 2.43 | 269400.0 | 2.43 |
2020-08-06 | 2.48 | 2.37 | 2.42 | 2.45 | 201000.0 | 2.45 |
2020-08-05 | 2.55 | 2.44 | 2.45 | 2.46 | 224300.0 | 2.46 |
2020-08-04 | 2.53 | 2.33 | 2.36 | 2.49 | 304000.0 | 2.49 |
2020-08-03 | 2.47 | 2.31 | 2.37 | 2.38 | 225300.0 | 2.38 |
2020-07-31 | 2.8 | 2.32 | 2.7 | 2.35 | 695400.0 | 2.35 |
2020-07-30 | 2.83 | 2.58 | 2.62 | 2.65 | 895700.0 | 2.65 |
2020-07-29 | 3.31 | 2.58 | 2.72 | 2.83 | 3287500.0 | 2.83 |
2020-07-28 | 3.1 | 2.52 | 2.83 | 2.95 | 3309100.0 | 2.95 |
2020-07-27 | 3.09 | 2.37 | 2.46 | 2.98 | 7210400.0 | 2.98 |
2020-07-24 | 2.44 | 2.31 | 2.44 | 2.33 | 167400.0 | 2.33 |
2020-07-23 | 2.52 | 2.38 | 2.42 | 2.44 | 195700.0 | 2.44 |
2020-07-22 | 2.44 | 2.36 | 2.44 | 2.39 | 102800.0 | 2.39 |
2020-07-21 | 2.53 | 2.4 | 2.46 | 2.43 | 141000.0 | 2.43 |
2020-07-20 | 2.62 | 2.36 | 2.58 | 2.46 | 330700.0 | 2.46 |
2020-07-17 | 2.68 | 2.34 | 2.34 | 2.55 | 464400.0 | 2.55 |
2020-07-16 | 2.37 | 2.29 | 2.36 | 2.34 | 101800.0 | 2.34 |
2020-07-15 | 2.37 | 2.24 | 2.29 | 2.34 | 348100.0 | 2.34 |
2020-07-14 | 2.24 | 2.12 | 2.15 | 2.24 | 147400.0 | 2.24 |
2020-07-13 | 2.22 | 2.13 | 2.2 | 2.15 | 253500.0 | 2.15 |
2020-07-10 | 2.28 | 2.15 | 2.22 | 2.19 | 210000.0 | 2.19 |
2020-07-09 | 2.28 | 2.14 | 2.27 | 2.19 | 229000.0 | 2.19 |
2020-07-08 | 2.31 | 2.11 | 2.18 | 2.3 | 280600.0 | 2.3 |
2020-07-07 | 2.28 | 2.13 | 2.14 | 2.2 | 123600.0 | 2.2 |
2020-07-06 | 2.28 | 2.15 | 2.26 | 2.18 | 191100.0 | 2.18 |
2020-07-02 | 2.33 | 2.16 | 2.29 | 2.27 | 207400.0 | 2.27 |
2020-07-01 | 2.31 | 2.21 | 2.23 | 2.29 | 183900.0 | 2.29 |
2020-06-30 | 2.28 | 2.14 | 2.19 | 2.25 | 240100.0 | 2.25 |
2020-06-29 | 2.38 | 2.19 | 2.34 | 2.23 | 385600.0 | 2.23 |
2020-06-26 | 2.53 | 2.22 | 2.53 | 2.26 | 1479100.0 | 2.26 |
2020-06-25 | 2.46 | 2.3 | 2.4 | 2.42 | 292700.0 | 2.42 |
2020-06-24 | 2.42 | 2.25 | 2.38 | 2.33 | 423200.0 | 2.33 |
2020-06-23 | 2.6 | 2.39 | 2.57 | 2.43 | 460700.0 | 2.43 |
2020-06-22 | 2.68 | 2.56 | 2.68 | 2.58 | 462400.0 | 2.58 |
2020-06-19 | 2.74 | 2.57 | 2.66 | 2.66 | 463100.0 | 2.66 |
2020-06-18 | 2.74 | 2.64 | 2.69 | 2.69 | 454400.0 | 2.69 |
2020-06-17 | 2.88 | 2.64 | 2.88 | 2.74 | 959600.0 | 2.74 |
2020-06-16 | 2.9 | 2.64 | 2.76 | 2.82 | 1473900.0 | 2.82 |
2020-06-15 | 3.14 | 2.7 | 3.04 | 2.77 | 2741700.0 | 2.77 |
2020-06-12 | 2.84 | 2.64 | 2.76 | 2.76 | 466900.0 | 2.76 |
2020-06-11 | 2.84 | 2.57 | 2.8 | 2.65 | 630100.0 | 2.65 |
2020-06-10 | 2.97 | 2.83 | 2.92 | 2.92 | 702600.0 | 2.92 |
2020-06-09 | 3.13 | 2.86 | 3.07 | 2.91 | 616800.0 | 2.91 |
2020-06-08 | 3.16 | 2.8 | 2.82 | 3.03 | 1159400.0 | 3.03 |
2020-06-05 | 2.89 | 2.79 | 2.89 | 2.84 | 312100.0 | 2.84 |
2020-06-04 | 2.89 | 2.75 | 2.78 | 2.87 | 160900.0 | 2.87 |
2020-06-03 | 2.9 | 2.74 | 2.87 | 2.82 | 191300.0 | 2.82 |
2020-06-02 | 2.92 | 2.81 | 2.83 | 2.89 | 144100.0 | 2.89 |
2020-06-01 | 2.95 | 2.76 | 2.88 | 2.85 | 275300.0 | 2.85 |
2020-05-29 | 2.9 | 2.74 | 2.89 | 2.88 | 165400.0 | 2.88 |
2020-05-28 | 2.92 | 2.82 | 2.89 | 2.88 | 163800.0 | 2.88 |
2020-05-27 | 3.1 | 2.82 | 3.0 | 2.95 | 705000.0 | 2.95 |
2020-05-26 | 3.03 | 2.53 | 3.03 | 2.87 | 629900.0 | 2.87 |
2020-05-22 | 3.01 | 2.9 | 2.95 | 2.92 | 195700.0 | 2.92 |
2020-05-21 | 3.19 | 2.9 | 3.0 | 2.92 | 489800.0 | 2.92 |
2020-05-20 | 3.05 | 2.93 | 2.95 | 2.98 | 245800.0 | 2.98 |
2020-05-19 | 3.05 | 2.88 | 2.99 | 2.95 | 255400.0 | 2.95 |
2020-05-18 | 3.15 | 2.86 | 3.07 | 2.9 | 621600.0 | 2.9 |
2020-05-15 | 3.09 | 2.9 | 3.05 | 2.98 | 286900.0 | 2.98 |
2020-05-14 | 3.18 | 2.82 | 3.18 | 3.03 | 816900.0 | 3.03 |
2020-05-13 | 3.31 | 2.66 | 2.66 | 3.19 | 2704000.0 | 3.19 |
2020-05-12 | 2.7 | 2.06 | 2.1 | 2.56 | 666100.0 | 2.56 |
2020-05-11 | 2.17 | 2.03 | 2.03 | 2.09 | 160200.0 | 2.09 |
2020-05-08 | 2.11 | 2.03 | 2.07 | 2.06 | 132800.0 | 2.06 |
2020-05-07 | 2.13 | 2.01 | 2.11 | 2.13 | 129600.0 | 2.13 |
2020-05-06 | 2.15 | 2.06 | 2.08 | 2.13 | 75000.0 | 2.13 |
2020-05-05 | 2.14 | 2.05 | 2.08 | 2.09 | 64900.0 | 2.09 |
2020-05-04 | 2.1 | 1.91 | 2.01 | 2.07 | 85400.0 | 2.07 |
2020-05-01 | 2.08 | 1.87 | 2.07 | 2.04 | 132800.0 | 2.04 |
2020-04-30 | 2.23 | 2.05 | 2.13 | 2.1 | 269500.0 | 2.1 |
2020-04-29 | 2.25 | 2.09 | 2.14 | 2.12 | 130600.0 | 2.12 |
2020-04-28 | 2.28 | 2.01 | 2.26 | 2.09 | 237700.0 | 2.09 |
2020-04-27 | 2.33 | 2.23 | 2.33 | 2.27 | 123900.0 | 2.27 |
2020-04-24 | 2.35 | 2.26 | 2.3 | 2.32 | 50000.0 | 2.32 |
2020-04-23 | 2.34 | 2.24 | 2.24 | 2.31 | 66600.0 | 2.31 |
2020-04-22 | 2.35 | 2.25 | 2.32 | 2.28 | 45900.0 | 2.28 |
2020-04-21 | 2.36 | 2.18 | 2.26 | 2.28 | 48100.0 | 2.28 |
2020-04-20 | 2.33 | 2.13 | 2.22 | 2.31 | 110500.0 | 2.31 |
2020-04-17 | 2.44 | 2.17 | 2.44 | 2.28 | 130300.0 | 2.28 |
2020-04-16 | 2.49 | 2.21 | 2.21 | 2.39 | 212700.0 | 2.39 |
2020-04-15 | 2.25 | 1.92 | 2.04 | 2.19 | 195400.0 | 2.19 |
2020-04-14 | 2.22 | 2.1 | 2.15 | 2.17 | 147300.0 | 2.17 |
2020-04-13 | 2.15 | 1.92 | 1.96 | 2.11 | 196800.0 | 2.11 |
2020-04-09 | 2.03 | 1.89 | 1.91 | 1.96 | 138400.0 | 1.96 |
2020-04-08 | 1.96 | 1.85 | 1.93 | 1.92 | 105800.0 | 1.92 |
2020-04-07 | 2.03 | 1.85 | 1.95 | 1.91 | 170000.0 | 1.91 |
2020-04-06 | 1.89 | 1.79 | 1.88 | 1.85 | 67100.0 | 1.85 |
2020-04-03 | 1.8 | 1.68 | 1.8 | 1.74 | 59400.0 | 1.74 |
2020-04-02 | 1.88 | 1.73 | 1.86 | 1.79 | 78300.0 | 1.79 |
2020-04-01 | 1.9 | 1.69 | 1.86 | 1.78 | 164900.0 | 1.78 |
2020-03-31 | 2.07 | 1.86 | 1.91 | 1.91 | 76900.0 | 1.91 |
2020-03-30 | 2.02 | 1.81 | 2.02 | 1.89 | 97900.0 | 1.89 |
2020-03-27 | 2.08 | 1.89 | 2.0 | 2.02 | 146200.0 | 2.02 |
2020-03-26 | 2.04 | 1.78 | 1.78 | 2.03 | 241700.0 | 2.03 |
2020-03-25 | 1.93 | 1.67 | 1.7 | 1.83 | 244900.0 | 1.83 |
2020-03-24 | 1.77 | 1.61 | 1.72 | 1.67 | 204000.0 | 1.67 |
2020-03-23 | 1.81 | 1.65 | 1.68 | 1.72 | 89800.0 | 1.72 |
2020-03-20 | 1.84 | 1.63 | 1.65 | 1.71 | 207500.0 | 1.71 |
2020-03-19 | 1.77 | 1.58 | 1.62 | 1.65 | 193700.0 | 1.65 |
2020-03-18 | 1.91 | 1.54 | 1.7 | 1.63 | 225900.0 | 1.63 |
2020-03-17 | 1.93 | 1.64 | 1.82 | 1.75 | 219000.0 | 1.75 |
2020-03-16 | 1.98 | 1.77 | 1.9 | 1.84 | 156600.0 | 1.84 |
2020-03-13 | 2.19 | 1.9 | 2.06 | 2.09 | 249700.0 | 2.09 |
2020-03-12 | 2.24 | 1.9 | 2.11 | 1.96 | 507100.0 | 1.96 |
2020-03-11 | 2.77 | 2.3 | 2.73 | 2.43 | 263700.0 | 2.43 |
2020-03-10 | 2.86 | 2.55 | 2.7 | 2.7 | 241100.0 | 2.7 |
2020-03-09 | 2.94 | 2.59 | 2.94 | 2.67 | 401400.0 | 2.67 |
2020-03-06 | 3.25 | 3.02 | 3.2 | 3.08 | 344600.0 | 3.08 |
2020-03-05 | 3.45 | 3.19 | 3.19 | 3.28 | 202000.0 | 3.28 |
2020-03-04 | 3.32 | 3.05 | 3.16 | 3.22 | 241200.0 | 3.22 |
2020-03-03 | 3.38 | 3.08 | 3.36 | 3.14 | 377900.0 | 3.14 |
2020-03-02 | 3.57 | 3.2 | 3.4 | 3.29 | 420600.0 | 3.29 |
2020-02-28 | 3.8 | 3.36 | 3.71 | 3.42 | 826100.0 | 3.42 |
2020-02-27 | 4.19 | 3.24 | 3.4 | 3.75 | 1944600.0 | 3.75 |
2020-02-26 | 3.42 | 3.18 | 3.18 | 3.32 | 518200.0 | 3.32 |
2020-02-25 | 3.58 | 3.02 | 3.43 | 3.2 | 1076300.0 | 3.2 |
2020-02-24 | 3.45 | 3.1 | 3.18 | 3.44 | 758300.0 | 3.44 |
2020-02-21 | 3.39 | 2.97 | 3.01 | 3.35 | 2488200.0 | 3.35 |
2020-02-20 | 2.98 | 2.72 | 2.78 | 2.93 | 451900.0 | 2.93 |
2020-02-19 | 2.95 | 2.52 | 2.73 | 2.77 | 644100.0 | 2.77 |
2020-02-18 | 2.89 | 2.72 | 2.86 | 2.73 | 558900.0 | 2.73 |