名前 | Voyager Therapeutics Inc. Common Stock |
ティッカー | VYGR |
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 | 7.42 | 7.12 | 7.32 | 7.33 | 870700.0 | 7.33 |
2021-02-12 | 7.41 | 7.12 | 7.26 | 7.21 | 387900.0 | 7.21 |
2021-02-11 | 7.67 | 7.1 | 7.61 | 7.3 | 519100.0 | 7.3 |
2021-02-10 | 7.75 | 7.38 | 7.64 | 7.55 | 521900.0 | 7.55 |
2021-02-09 | 7.78 | 7.5 | 7.76 | 7.54 | 440900.0 | 7.54 |
2021-02-08 | 7.84 | 7.36 | 7.55 | 7.7 | 540700.0 | 7.7 |
2021-02-05 | 7.61 | 7.11 | 7.57 | 7.45 | 827800.0 | 7.45 |
2021-02-04 | 7.76 | 7.33 | 7.6 | 7.47 | 424300.0 | 7.47 |
2021-02-03 | 7.54 | 6.75 | 7.0 | 7.49 | 1545400.0 | 7.49 |
2021-02-02 | 8.02 | 7.55 | 7.63 | 8.0 | 314600.0 | 8.0 |
2021-02-01 | 7.97 | 7.47 | 7.72 | 7.5 | 365300.0 | 7.5 |
2021-01-29 | 7.97 | 7.42 | 7.91 | 7.55 | 332600.0 | 7.55 |
2021-01-28 | 8.03 | 7.65 | 7.7 | 7.69 | 283800.0 | 7.69 |
2021-01-27 | 8.36 | 7.63 | 8.32 | 7.73 | 430200.0 | 7.73 |
2021-01-26 | 8.95 | 8.41 | 8.77 | 8.41 | 267300.0 | 8.41 |
2021-01-25 | 9.07 | 8.35 | 9.05 | 8.69 | 457000.0 | 8.69 |
2021-01-22 | 9.1 | 8.51 | 8.61 | 9.04 | 318500.0 | 9.04 |
2021-01-21 | 9.0 | 8.37 | 8.94 | 8.65 | 414500.0 | 8.65 |
2021-01-20 | 8.91 | 8.71 | 8.76 | 8.87 | 273100.0 | 8.87 |
2021-01-19 | 8.8 | 8.52 | 8.76 | 8.67 | 583700.0 | 8.67 |
2021-01-15 | 9.15 | 8.46 | 8.98 | 8.5 | 542300.0 | 8.5 |
2021-01-14 | 9.06 | 8.58 | 8.6 | 8.92 | 407600.0 | 8.92 |
2021-01-13 | 8.76 | 8.51 | 8.69 | 8.57 | 231400.0 | 8.57 |
2021-01-12 | 8.86 | 8.45 | 8.5 | 8.69 | 389800.0 | 8.69 |
2021-01-11 | 8.49 | 8.1 | 8.19 | 8.43 | 335800.0 | 8.43 |
2021-01-08 | 8.37 | 7.95 | 8.24 | 8.33 | 340100.0 | 8.33 |
2021-01-07 | 8.24 | 7.76 | 7.8 | 8.2 | 391500.0 | 8.2 |
2021-01-06 | 7.79 | 7.35 | 7.43 | 7.72 | 429300.0 | 7.72 |
2021-01-05 | 7.64 | 7.15 | 7.3 | 7.41 | 439900.0 | 7.41 |
2021-01-04 | 7.39 | 6.82 | 7.11 | 7.26 | 619000.0 | 7.26 |
2020-12-31 | 7.35 | 7.02 | 7.32 | 7.15 | 371300.0 | 7.15 |
2020-12-30 | 7.6 | 7.02 | 7.04 | 7.28 | 502000.0 | 7.28 |
2020-12-29 | 7.54 | 7.07 | 7.54 | 7.15 | 800400.0 | 7.15 |
2020-12-28 | 8.09 | 7.48 | 8.05 | 7.53 | 720600.0 | 7.53 |
2020-12-24 | 8.37 | 7.94 | 8.36 | 7.98 | 554300.0 | 7.98 |
2020-12-23 | 8.57 | 7.85 | 7.93 | 8.44 | 1195900.0 | 8.44 |
2020-12-22 | 9.69 | 8.99 | 9.37 | 9.03 | 498400.0 | 9.03 |
2020-12-21 | 9.39 | 8.48 | 8.71 | 9.28 | 614000.0 | 9.28 |
2020-12-18 | 8.95 | 8.49 | 8.58 | 8.78 | 888200.0 | 8.78 |
2020-12-17 | 8.63 | 8.45 | 8.57 | 8.53 | 201400.0 | 8.53 |
2020-12-16 | 8.7 | 8.2 | 8.41 | 8.55 | 357600.0 | 8.55 |
2020-12-15 | 8.72 | 8.31 | 8.64 | 8.41 | 455100.0 | 8.41 |
2020-12-14 | 8.66 | 8.13 | 8.13 | 8.41 | 418000.0 | 8.41 |
2020-12-11 | 8.2 | 7.81 | 7.83 | 7.99 | 324600.0 | 7.99 |
2020-12-10 | 7.96 | 7.72 | 7.92 | 7.85 | 338400.0 | 7.85 |
2020-12-09 | 8.15 | 7.78 | 8.04 | 7.89 | 292400.0 | 7.89 |
2020-12-08 | 8.25 | 7.97 | 8.15 | 8.04 | 328900.0 | 8.04 |
2020-12-07 | 8.36 | 8.09 | 8.1 | 8.16 | 334600.0 | 8.16 |
2020-12-04 | 8.3 | 7.87 | 7.92 | 8.09 | 376000.0 | 8.09 |
2020-12-03 | 8.23 | 7.89 | 8.02 | 7.92 | 363800.0 | 7.92 |
2020-12-02 | 8.2 | 7.88 | 8.15 | 7.97 | 415700.0 | 7.97 |
2020-12-01 | 8.52 | 8.16 | 8.35 | 8.2 | 461200.0 | 8.2 |
2020-11-30 | 8.7 | 8.22 | 8.54 | 8.32 | 513300.0 | 8.32 |
2020-11-27 | 8.78 | 8.4 | 8.47 | 8.46 | 262400.0 | 8.46 |
2020-11-25 | 8.54 | 8.33 | 8.4 | 8.38 | 238100.0 | 8.38 |
2020-11-24 | 8.69 | 8.3 | 8.33 | 8.41 | 231400.0 | 8.41 |
2020-11-23 | 8.66 | 8.17 | 8.39 | 8.34 | 256500.0 | 8.34 |
2020-11-20 | 8.59 | 8.18 | 8.5 | 8.33 | 289500.0 | 8.33 |
2020-11-19 | 8.74 | 8.23 | 8.64 | 8.6 | 271000.0 | 8.6 |
2020-11-18 | 8.79 | 8.38 | 8.73 | 8.47 | 280500.0 | 8.47 |
2020-11-17 | 9.14 | 8.59 | 8.7 | 8.71 | 388400.0 | 8.71 |
2020-11-16 | 8.84 | 8.39 | 8.79 | 8.74 | 324900.0 | 8.74 |
2020-11-13 | 8.91 | 8.39 | 8.79 | 8.55 | 359600.0 | 8.55 |
2020-11-12 | 9.15 | 8.5 | 8.82 | 8.63 | 486800.0 | 8.63 |
2020-11-11 | 9.0 | 8.6 | 8.71 | 8.85 | 904100.0 | 8.85 |
2020-11-10 | 10.01 | 8.5 | 10.01 | 8.6 | 1151900.0 | 8.6 |
2020-11-09 | 12.0 | 11.18 | 11.66 | 11.2 | 184900.0 | 11.2 |
2020-11-06 | 11.78 | 10.87 | 11.78 | 10.98 | 109100.0 | 10.98 |
2020-11-05 | 12.0 | 11.51 | 11.91 | 11.94 | 92100.0 | 11.94 |
2020-11-04 | 11.88 | 10.76 | 10.76 | 11.84 | 168500.0 | 11.84 |
2020-11-03 | 11.3 | 10.22 | 10.82 | 10.78 | 188700.0 | 10.78 |
2020-11-02 | 10.78 | 10.35 | 10.66 | 10.65 | 107300.0 | 10.65 |
2020-10-30 | 10.98 | 10.27 | 10.82 | 10.63 | 131500.0 | 10.63 |
2020-10-29 | 11.08 | 10.41 | 10.73 | 10.96 | 156100.0 | 10.96 |
2020-10-28 | 11.09 | 10.51 | 10.85 | 10.71 | 177200.0 | 10.71 |
2020-10-27 | 11.21 | 10.89 | 11.08 | 11.11 | 170400.0 | 11.11 |
2020-10-26 | 11.29 | 10.79 | 11.0 | 11.05 | 102100.0 | 11.05 |
2020-10-23 | 11.48 | 10.93 | 11.1 | 11.03 | 173800.0 | 11.03 |
2020-10-22 | 11.74 | 10.92 | 11.08 | 11.02 | 209700.0 | 11.02 |
2020-10-21 | 11.76 | 10.96 | 11.5 | 10.96 | 247700.0 | 10.96 |
2020-10-20 | 11.81 | 11.21 | 11.54 | 11.5 | 95700.0 | 11.5 |
2020-10-19 | 12.32 | 11.34 | 12.32 | 11.5 | 145900.0 | 11.5 |
2020-10-16 | 12.65 | 12.01 | 12.22 | 12.28 | 147600.0 | 12.28 |
2020-10-15 | 12.42 | 11.81 | 12.08 | 12.25 | 124500.0 | 12.25 |
2020-10-14 | 12.65 | 12.07 | 12.07 | 12.17 | 171700.0 | 12.17 |
2020-10-13 | 12.2 | 10.9 | 10.95 | 12.09 | 261600.0 | 12.09 |
2020-10-12 | 12.05 | 11.31 | 11.55 | 12.02 | 200100.0 | 12.02 |
2020-10-09 | 11.93 | 11.52 | 11.9 | 11.58 | 120100.0 | 11.58 |
2020-10-08 | 11.98 | 11.45 | 11.6 | 11.9 | 156100.0 | 11.9 |
2020-10-07 | 11.5 | 10.96 | 11.01 | 11.42 | 137300.0 | 11.42 |
2020-10-06 | 11.36 | 10.9 | 11.23 | 10.96 | 134900.0 | 10.96 |
2020-10-05 | 11.44 | 10.58 | 10.61 | 11.34 | 203400.0 | 11.34 |
2020-10-02 | 10.76 | 10.38 | 10.43 | 10.51 | 125100.0 | 10.51 |
2020-10-01 | 10.86 | 10.54 | 10.74 | 10.8 | 177200.0 | 10.8 |
2020-09-30 | 11.22 | 10.51 | 11.11 | 10.67 | 122300.0 | 10.67 |
2020-09-29 | 11.35 | 10.71 | 11.15 | 11.08 | 191200.0 | 11.08 |
2020-09-28 | 11.66 | 10.96 | 11.64 | 11.16 | 192600.0 | 11.16 |
2020-09-25 | 11.74 | 11.3 | 11.54 | 11.52 | 213000.0 | 11.52 |
2020-09-24 | 11.78 | 11.38 | 11.51 | 11.58 | 219800.0 | 11.58 |
2020-09-23 | 12.19 | 11.51 | 12.13 | 11.55 | 156800.0 | 11.55 |
2020-09-22 | 12.11 | 11.26 | 11.6 | 12.06 | 329400.0 | 12.06 |
2020-09-21 | 11.54 | 11.0 | 11.34 | 11.51 | 216700.0 | 11.51 |
2020-09-18 | 11.8 | 10.76 | 10.83 | 11.61 | 1266500.0 | 11.61 |
2020-09-17 | 10.95 | 10.53 | 10.74 | 10.72 | 176900.0 | 10.72 |
2020-09-16 | 11.15 | 10.74 | 11.01 | 10.9 | 172600.0 | 10.9 |
2020-09-15 | 11.18 | 10.43 | 10.62 | 10.85 | 267100.0 | 10.85 |
2020-09-14 | 10.5 | 10.06 | 10.26 | 10.4 | 357100.0 | 10.4 |
2020-09-11 | 10.45 | 9.76 | 10.25 | 10.01 | 460500.0 | 10.01 |
2020-09-10 | 10.68 | 10.18 | 10.47 | 10.18 | 225000.0 | 10.18 |
2020-09-09 | 10.8 | 10.24 | 10.42 | 10.43 | 173300.0 | 10.43 |
2020-09-08 | 10.71 | 10.31 | 10.71 | 10.32 | 236500.0 | 10.32 |
2020-09-04 | 11.17 | 10.21 | 11.17 | 10.77 | 260300.0 | 10.77 |
2020-09-03 | 11.73 | 11.08 | 11.64 | 11.09 | 162700.0 | 11.09 |
2020-09-02 | 11.86 | 11.32 | 11.55 | 11.67 | 213100.0 | 11.67 |
2020-09-01 | 11.77 | 11.3 | 11.76 | 11.55 | 148100.0 | 11.55 |
2020-08-31 | 11.94 | 11.64 | 11.77 | 11.79 | 176000.0 | 11.79 |
2020-08-28 | 11.83 | 11.55 | 11.7 | 11.76 | 144500.0 | 11.76 |
2020-08-27 | 12.14 | 11.64 | 11.94 | 11.74 | 154600.0 | 11.74 |
2020-08-26 | 12.65 | 11.67 | 12.65 | 11.98 | 258600.0 | 11.98 |
2020-08-25 | 12.57 | 12.03 | 12.5 | 12.54 | 240900.0 | 12.54 |
2020-08-24 | 12.64 | 12.04 | 12.16 | 12.48 | 224100.0 | 12.48 |
2020-08-21 | 12.19 | 11.5 | 11.52 | 11.94 | 299700.0 | 11.94 |
2020-08-20 | 11.85 | 11.41 | 11.76 | 11.59 | 122200.0 | 11.59 |
2020-08-19 | 12.09 | 11.63 | 11.75 | 11.85 | 148900.0 | 11.85 |
2020-08-18 | 11.76 | 11.34 | 11.6 | 11.71 | 155000.0 | 11.71 |
2020-08-17 | 11.65 | 11.21 | 11.22 | 11.65 | 141300.0 | 11.65 |
2020-08-14 | 11.32 | 10.99 | 11.23 | 11.27 | 128100.0 | 11.27 |
2020-08-13 | 11.59 | 11.14 | 11.16 | 11.29 | 157900.0 | 11.29 |
2020-08-12 | 11.34 | 10.79 | 11.32 | 11.19 | 263000.0 | 11.19 |
2020-08-11 | 11.8 | 11.04 | 11.38 | 11.2 | 308000.0 | 11.2 |
2020-08-10 | 11.71 | 11.13 | 11.7 | 11.18 | 296800.0 | 11.18 |
2020-08-07 | 11.34 | 10.79 | 10.9 | 11.19 | 212100.0 | 11.19 |
2020-08-06 | 11.16 | 10.45 | 10.8 | 10.99 | 237600.0 | 10.99 |
2020-08-05 | 10.81 | 10.34 | 10.45 | 10.81 | 356000.0 | 10.81 |
2020-08-04 | 10.88 | 9.84 | 10.83 | 10.35 | 472800.0 | 10.35 |
2020-08-03 | 11.4 | 11.03 | 11.14 | 11.33 | 216000.0 | 11.33 |
2020-07-31 | 11.43 | 10.87 | 11.43 | 11.07 | 238000.0 | 11.07 |
2020-07-30 | 11.71 | 11.17 | 11.2 | 11.45 | 148800.0 | 11.45 |
2020-07-29 | 11.88 | 11.23 | 11.8 | 11.34 | 291200.0 | 11.34 |
2020-07-28 | 12.38 | 11.77 | 12.19 | 11.8 | 154800.0 | 11.8 |
2020-07-27 | 12.39 | 12.04 | 12.04 | 12.25 | 174300.0 | 12.25 |
2020-07-24 | 12.7 | 11.99 | 12.47 | 12.05 | 171100.0 | 12.05 |
2020-07-23 | 12.67 | 12.06 | 12.54 | 12.52 | 220100.0 | 12.52 |
2020-07-22 | 12.76 | 12.45 | 12.55 | 12.54 | 158600.0 | 12.54 |
2020-07-21 | 13.11 | 12.56 | 13.1 | 12.64 | 237500.0 | 12.64 |
2020-07-20 | 13.42 | 12.87 | 13.07 | 13.01 | 164400.0 | 13.01 |
2020-07-17 | 13.5 | 12.91 | 13.04 | 12.98 | 238100.0 | 12.98 |
2020-07-16 | 13.57 | 12.5 | 13.57 | 12.92 | 614100.0 | 12.92 |
2020-07-15 | 13.99 | 13.21 | 13.21 | 13.75 | 594400.0 | 13.75 |
2020-07-14 | 12.82 | 12.04 | 12.33 | 12.82 | 585200.0 | 12.82 |
2020-07-13 | 13.2 | 12.36 | 13.02 | 12.41 | 595000.0 | 12.41 |
2020-07-10 | 13.54 | 12.68 | 13.31 | 12.91 | 316500.0 | 12.91 |
2020-07-09 | 13.78 | 13.1 | 13.63 | 13.33 | 293100.0 | 13.33 |
2020-07-08 | 13.83 | 13.12 | 13.15 | 13.66 | 191000.0 | 13.66 |
2020-07-07 | 13.8 | 12.8 | 12.87 | 13.08 | 269700.0 | 13.08 |
2020-07-06 | 13.2 | 12.69 | 13.2 | 12.97 | 161400.0 | 12.97 |
2020-07-02 | 13.58 | 12.76 | 13.5 | 12.9 | 231400.0 | 12.9 |
2020-07-01 | 13.49 | 12.5 | 12.62 | 13.34 | 283500.0 | 13.34 |
2020-06-30 | 12.67 | 12.02 | 12.12 | 12.62 | 204600.0 | 12.62 |
2020-06-29 | 13.17 | 12.08 | 12.82 | 12.21 | 249200.0 | 12.21 |
2020-06-26 | 13.99 | 12.65 | 13.85 | 12.76 | 616000.0 | 12.76 |
2020-06-25 | 14.12 | 13.09 | 13.48 | 13.92 | 266100.0 | 13.92 |
2020-06-24 | 14.22 | 13.3 | 14.09 | 13.5 | 211900.0 | 13.5 |
2020-06-23 | 14.62 | 13.83 | 14.0 | 14.21 | 322000.0 | 14.21 |
2020-06-22 | 13.98 | 12.96 | 13.42 | 13.93 | 281400.0 | 13.93 |
2020-06-19 | 13.98 | 12.89 | 13.24 | 13.34 | 791700.0 | 13.34 |
2020-06-18 | 13.37 | 12.78 | 12.78 | 13.06 | 149900.0 | 13.06 |
2020-06-17 | 13.45 | 12.9 | 13.35 | 12.97 | 266300.0 | 12.97 |
2020-06-16 | 13.47 | 12.91 | 13.28 | 13.35 | 252000.0 | 13.35 |
2020-06-15 | 13.0 | 11.64 | 11.8 | 12.82 | 334100.0 | 12.82 |
2020-06-12 | 12.74 | 11.42 | 12.48 | 12.13 | 382400.0 | 12.13 |
2020-06-11 | 12.79 | 12.03 | 12.66 | 12.05 | 457700.0 | 12.05 |
2020-06-10 | 13.43 | 12.73 | 12.84 | 13.16 | 407800.0 | 13.16 |
2020-06-09 | 12.96 | 12.41 | 12.74 | 12.8 | 340400.0 | 12.8 |
2020-06-08 | 12.92 | 12.02 | 12.2 | 12.82 | 264900.0 | 12.82 |
2020-06-05 | 12.57 | 11.95 | 12.12 | 12.02 | 302700.0 | 12.02 |
2020-06-04 | 12.42 | 11.76 | 12.0 | 11.79 | 309500.0 | 11.79 |
2020-06-03 | 12.7 | 12.01 | 12.7 | 12.06 | 367600.0 | 12.06 |
2020-06-02 | 12.68 | 11.98 | 12.24 | 12.58 | 328800.0 | 12.58 |
2020-06-01 | 12.46 | 11.6 | 12.15 | 12.23 | 427300.0 | 12.23 |
2020-05-29 | 12.22 | 11.66 | 12.22 | 12.1 | 337800.0 | 12.1 |
2020-05-28 | 12.48 | 12.03 | 12.44 | 12.07 | 257200.0 | 12.07 |
2020-05-27 | 12.75 | 11.83 | 12.71 | 12.3 | 352000.0 | 12.3 |
2020-05-26 | 13.43 | 12.55 | 13.43 | 12.59 | 409000.0 | 12.59 |
2020-05-22 | 13.12 | 12.58 | 12.97 | 12.99 | 196000.0 | 12.99 |
2020-05-21 | 13.03 | 12.35 | 12.96 | 12.87 | 342000.0 | 12.87 |
2020-05-20 | 13.26 | 12.67 | 13.1 | 12.9 | 265700.0 | 12.9 |
2020-05-19 | 13.47 | 12.81 | 13.04 | 12.91 | 375500.0 | 12.91 |
2020-05-18 | 13.14 | 12.32 | 12.57 | 13.01 | 481200.0 | 13.01 |
2020-05-15 | 11.9 | 11.12 | 11.24 | 11.88 | 235800.0 | 11.88 |
2020-05-14 | 11.57 | 10.92 | 11.52 | 11.25 | 273500.0 | 11.25 |
2020-05-13 | 12.29 | 10.97 | 12.0 | 11.53 | 252700.0 | 11.53 |
2020-05-12 | 12.94 | 11.77 | 12.6 | 11.79 | 389100.0 | 11.79 |
2020-05-11 | 12.38 | 11.07 | 11.07 | 12.38 | 421900.0 | 12.38 |
2020-05-08 | 11.45 | 10.86 | 11.06 | 11.15 | 316400.0 | 11.15 |
2020-05-07 | 11.82 | 10.7 | 11.53 | 10.78 | 373200.0 | 10.78 |
2020-05-06 | 11.77 | 11.2 | 11.5 | 11.36 | 339600.0 | 11.36 |
2020-05-05 | 11.8 | 11.32 | 11.36 | 11.46 | 271400.0 | 11.46 |
2020-05-04 | 11.14 | 10.31 | 10.5 | 11.13 | 331100.0 | 11.13 |
2020-05-01 | 10.67 | 10.01 | 10.58 | 10.58 | 261100.0 | 10.58 |
2020-04-30 | 11.62 | 10.77 | 11.62 | 10.81 | 284900.0 | 10.81 |
2020-04-29 | 12.06 | 11.66 | 11.96 | 11.76 | 223600.0 | 11.76 |
2020-04-28 | 11.89 | 11.44 | 11.8 | 11.61 | 257500.0 | 11.61 |
2020-04-27 | 11.66 | 11.14 | 11.2 | 11.51 | 260600.0 | 11.51 |
2020-04-24 | 11.2 | 10.56 | 10.68 | 11.18 | 257900.0 | 11.18 |
2020-04-23 | 11.41 | 10.54 | 10.93 | 10.66 | 321600.0 | 10.66 |
2020-04-22 | 10.88 | 10.44 | 10.74 | 10.82 | 245300.0 | 10.82 |
2020-04-21 | 10.67 | 9.94 | 10.24 | 10.49 | 254300.0 | 10.49 |
2020-04-20 | 10.97 | 9.99 | 10.0 | 10.41 | 334700.0 | 10.41 |
2020-04-17 | 10.23 | 9.59 | 10.02 | 10.2 | 380800.0 | 10.2 |
2020-04-16 | 9.92 | 9.03 | 9.66 | 9.58 | 241800.0 | 9.58 |
2020-04-15 | 10.03 | 9.35 | 9.72 | 9.61 | 307600.0 | 9.61 |
2020-04-14 | 10.38 | 9.66 | 10.02 | 10.25 | 334800.0 | 10.25 |
2020-04-13 | 10.33 | 9.25 | 10.33 | 9.31 | 410000.0 | 9.31 |
2020-04-09 | 10.86 | 9.93 | 10.25 | 10.31 | 416300.0 | 10.31 |
2020-04-08 | 10.13 | 9.34 | 9.56 | 9.91 | 464000.0 | 9.91 |
2020-04-07 | 9.54 | 8.83 | 9.04 | 9.23 | 560100.0 | 9.23 |
2020-04-06 | 8.94 | 8.48 | 8.56 | 8.91 | 258200.0 | 8.91 |
2020-04-03 | 8.8 | 7.83 | 8.52 | 8.13 | 334200.0 | 8.13 |
2020-04-02 | 8.7 | 7.81 | 7.93 | 8.7 | 544000.0 | 8.7 |
2020-04-01 | 9.08 | 8.04 | 8.77 | 8.05 | 485200.0 | 8.05 |
2020-03-31 | 9.41 | 8.72 | 8.72 | 9.15 | 387100.0 | 9.15 |
2020-03-30 | 9.21 | 8.2 | 9.11 | 8.75 | 493400.0 | 8.75 |
2020-03-27 | 9.37 | 8.51 | 8.57 | 9.05 | 440800.0 | 9.05 |
2020-03-26 | 9.75 | 8.46 | 9.25 | 8.94 | 446400.0 | 8.94 |
2020-03-25 | 9.27 | 8.13 | 8.56 | 9.22 | 362500.0 | 9.22 |
2020-03-24 | 8.53 | 7.41 | 7.55 | 8.53 | 430300.0 | 8.53 |
2020-03-23 | 7.58 | 6.76 | 7.02 | 7.22 | 326600.0 | 7.22 |
2020-03-20 | 8.09 | 6.9 | 7.76 | 6.9 | 503000.0 | 6.9 |
2020-03-19 | 8.25 | 7.1 | 7.26 | 7.56 | 593300.0 | 7.56 |
2020-03-18 | 8.15 | 6.93 | 7.11 | 7.16 | 823100.0 | 7.16 |
2020-03-17 | 7.66 | 6.57 | 6.96 | 7.5 | 612300.0 | 7.5 |
2020-03-16 | 7.49 | 6.26 | 6.26 | 6.8 | 701600.0 | 6.8 |
2020-03-13 | 8.32 | 6.49 | 8.14 | 7.57 | 932800.0 | 7.57 |
2020-03-12 | 9.19 | 7.4 | 8.95 | 7.53 | 594800.0 | 7.53 |
2020-03-11 | 10.65 | 9.32 | 10.42 | 9.43 | 572600.0 | 9.43 |
2020-03-10 | 11.09 | 10.07 | 10.68 | 10.87 | 436300.0 | 10.87 |
2020-03-09 | 10.68 | 10.06 | 10.07 | 10.21 | 453600.0 | 10.21 |
2020-03-06 | 11.62 | 10.82 | 11.24 | 10.97 | 385700.0 | 10.97 |
2020-03-05 | 12.03 | 11.42 | 11.68 | 11.65 | 308000.0 | 11.65 |
2020-03-04 | 12.7 | 11.53 | 12.31 | 12.08 | 508300.0 | 12.08 |
2020-03-03 | 11.97 | 11.28 | 11.45 | 11.58 | 428300.0 | 11.58 |
2020-03-02 | 11.36 | 10.55 | 11.0 | 11.34 | 406200.0 | 11.34 |
2020-02-28 | 10.97 | 10.13 | 10.14 | 10.9 | 488300.0 | 10.9 |
2020-02-27 | 11.14 | 10.32 | 11.01 | 10.6 | 330500.0 | 10.6 |
2020-02-26 | 12.06 | 10.74 | 12.06 | 11.03 | 297700.0 | 11.03 |
2020-02-25 | 12.31 | 11.6 | 12.03 | 11.94 | 304000.0 | 11.94 |
2020-02-24 | 12.43 | 11.33 | 12.16 | 11.88 | 445200.0 | 11.88 |
2020-02-21 | 12.84 | 12.42 | 12.71 | 12.73 | 205100.0 | 12.73 |
2020-02-20 | 13.14 | 12.36 | 12.98 | 12.74 | 264700.0 | 12.74 |
2020-02-19 | 13.02 | 12.66 | 12.92 | 12.98 | 183500.0 | 12.98 |
2020-02-18 | 13.04 | 12.66 | 12.86 | 12.87 | 128400.0 | 12.87 |