名前 | Xeris Pharmaceuticals Inc. Common Stock |
ティッカー | XERS |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.05 | 6.38 | 6.94 | 6.44 | 3340700.0 | 6.44 |
2021-02-12 | 7.8 | 6.71 | 7.65 | 6.84 | 9597900.0 | 6.84 |
2021-02-11 | 7.15 | 6.5 | 7.15 | 6.63 | 2368600.0 | 6.63 |
2021-02-10 | 7.7 | 6.7 | 7.6 | 7.21 | 2334700.0 | 7.21 |
2021-02-09 | 7.85 | 7.1 | 7.3 | 7.45 | 2202300.0 | 7.45 |
2021-02-08 | 7.94 | 7.03 | 7.34 | 7.32 | 3953100.0 | 7.32 |
2021-02-05 | 7.55 | 6.46 | 6.84 | 7.35 | 4558800.0 | 7.35 |
2021-02-04 | 6.95 | 5.92 | 6.06 | 6.93 | 5089100.0 | 6.93 |
2021-02-03 | 6.38 | 5.47 | 5.59 | 5.92 | 4191000.0 | 5.92 |
2021-02-02 | 5.68 | 5.31 | 5.52 | 5.63 | 1643500.0 | 5.63 |
2021-02-01 | 5.57 | 5.07 | 5.15 | 5.36 | 2087900.0 | 5.36 |
2021-01-29 | 5.33 | 4.98 | 5.2 | 5.08 | 1697100.0 | 5.08 |
2021-01-28 | 5.45 | 5.12 | 5.3 | 5.21 | 2157000.0 | 5.21 |
2021-01-27 | 5.88 | 5.1 | 5.27 | 5.37 | 2613800.0 | 5.37 |
2021-01-26 | 5.67 | 5.37 | 5.65 | 5.4 | 1115100.0 | 5.4 |
2021-01-25 | 5.68 | 5.24 | 5.34 | 5.6 | 2237500.0 | 5.6 |
2021-01-22 | 5.44 | 5.19 | 5.2 | 5.34 | 1035100.0 | 5.34 |
2021-01-21 | 5.38 | 5.15 | 5.37 | 5.28 | 1262000.0 | 5.28 |
2021-01-20 | 5.67 | 5.25 | 5.67 | 5.35 | 1376000.0 | 5.35 |
2021-01-19 | 5.94 | 5.12 | 5.4 | 5.62 | 2631500.0 | 5.62 |
2021-01-15 | 5.74 | 5.17 | 5.71 | 5.37 | 2277100.0 | 5.37 |
2021-01-14 | 5.92 | 5.63 | 5.75 | 5.74 | 1726500.0 | 5.74 |
2021-01-13 | 6.08 | 5.68 | 5.98 | 5.75 | 1746100.0 | 5.75 |
2021-01-12 | 5.99 | 5.66 | 5.74 | 5.97 | 1286400.0 | 5.97 |
2021-01-11 | 5.88 | 5.42 | 5.56 | 5.74 | 2196800.0 | 5.74 |
2021-01-08 | 6.15 | 5.62 | 6.03 | 5.72 | 3035900.0 | 5.72 |
2021-01-07 | 5.95 | 5.03 | 5.09 | 5.8 | 3538900.0 | 5.8 |
2021-01-06 | 5.28 | 4.88 | 5.19 | 5.05 | 1523500.0 | 5.05 |
2021-01-05 | 5.35 | 5.03 | 5.26 | 5.17 | 1436400.0 | 5.17 |
2021-01-04 | 5.35 | 4.98 | 5.01 | 5.31 | 2043100.0 | 5.31 |
2020-12-31 | 5.18 | 4.88 | 5.1 | 4.92 | 1644000.0 | 4.92 |
2020-12-30 | 5.39 | 5.08 | 5.29 | 5.11 | 1527800.0 | 5.11 |
2020-12-29 | 5.38 | 5.07 | 5.34 | 5.34 | 1804500.0 | 5.34 |
2020-12-28 | 5.72 | 5.37 | 5.67 | 5.4 | 1277500.0 | 5.4 |
2020-12-24 | 5.69 | 5.38 | 5.54 | 5.45 | 1011600.0 | 5.45 |
2020-12-23 | 5.61 | 5.05 | 5.12 | 5.48 | 2708400.0 | 5.48 |
2020-12-22 | 5.52 | 5.02 | 5.35 | 5.07 | 2663500.0 | 5.07 |
2020-12-21 | 5.27 | 4.5 | 4.59 | 5.17 | 3807900.0 | 5.17 |
2020-12-18 | 4.85 | 4.56 | 4.69 | 4.64 | 1520800.0 | 4.64 |
2020-12-17 | 4.89 | 4.63 | 4.86 | 4.66 | 1135000.0 | 4.66 |
2020-12-16 | 5.03 | 4.7 | 4.7 | 4.8 | 1449300.0 | 4.8 |
2020-12-15 | 4.77 | 4.48 | 4.65 | 4.75 | 1640700.0 | 4.75 |
2020-12-14 | 4.9 | 4.61 | 4.68 | 4.64 | 2608200.0 | 4.64 |
2020-12-11 | 4.73 | 4.1 | 4.35 | 4.57 | 6101400.0 | 4.57 |
2020-12-10 | 4.12 | 3.97 | 4.04 | 4.09 | 1088400.0 | 4.09 |
2020-12-09 | 4.15 | 3.98 | 4.12 | 4.03 | 1232200.0 | 4.03 |
2020-12-08 | 4.24 | 3.97 | 4.17 | 4.1 | 1776600.0 | 4.1 |
2020-12-07 | 4.34 | 4.06 | 4.22 | 4.16 | 1274300.0 | 4.16 |
2020-12-04 | 4.34 | 4.15 | 4.27 | 4.22 | 885200.0 | 4.22 |
2020-12-03 | 4.39 | 4.15 | 4.18 | 4.25 | 955300.0 | 4.25 |
2020-12-02 | 4.27 | 4.06 | 4.15 | 4.18 | 1566000.0 | 4.18 |
2020-12-01 | 4.55 | 4.16 | 4.38 | 4.21 | 2157200.0 | 4.21 |
2020-11-30 | 4.58 | 4.27 | 4.58 | 4.36 | 1494600.0 | 4.36 |
2020-11-27 | 4.65 | 4.46 | 4.65 | 4.53 | 560200.0 | 4.53 |
2020-11-25 | 4.76 | 4.21 | 4.32 | 4.58 | 1926100.0 | 4.58 |
2020-11-24 | 4.45 | 4.19 | 4.45 | 4.32 | 2022800.0 | 4.32 |
2020-11-23 | 4.62 | 4.43 | 4.6 | 4.48 | 1522000.0 | 4.48 |
2020-11-20 | 4.68 | 4.45 | 4.61 | 4.52 | 1808700.0 | 4.52 |
2020-11-19 | 4.7 | 4.46 | 4.59 | 4.63 | 1464400.0 | 4.63 |
2020-11-18 | 4.85 | 4.56 | 4.66 | 4.6 | 1680400.0 | 4.6 |
2020-11-17 | 5.07 | 4.56 | 5.07 | 4.66 | 2139900.0 | 4.66 |
2020-11-16 | 5.22 | 4.82 | 5.18 | 4.98 | 2567600.0 | 4.98 |
2020-11-13 | 5.36 | 5.06 | 5.25 | 5.28 | 815300.0 | 5.28 |
2020-11-12 | 5.44 | 5.13 | 5.35 | 5.22 | 829200.0 | 5.22 |
2020-11-11 | 5.7 | 5.31 | 5.45 | 5.37 | 936500.0 | 5.37 |
2020-11-10 | 5.7 | 5.2 | 5.7 | 5.4 | 1727700.0 | 5.4 |
2020-11-09 | 6.07 | 5.68 | 5.98 | 5.74 | 2774000.0 | 5.74 |
2020-11-06 | 5.73 | 5.12 | 5.34 | 5.45 | 1556900.0 | 5.45 |
2020-11-05 | 5.45 | 4.87 | 4.98 | 5.41 | 1771800.0 | 5.41 |
2020-11-04 | 4.92 | 4.58 | 4.58 | 4.87 | 1264400.0 | 4.87 |
2020-11-03 | 4.56 | 4.35 | 4.51 | 4.53 | 973800.0 | 4.53 |
2020-11-02 | 4.77 | 4.37 | 4.65 | 4.44 | 1325500.0 | 4.44 |
2020-10-30 | 4.95 | 4.51 | 4.95 | 4.73 | 1583400.0 | 4.73 |
2020-10-29 | 5.02 | 4.69 | 4.85 | 4.92 | 1312900.0 | 4.92 |
2020-10-28 | 5.04 | 4.73 | 5.01 | 4.89 | 1458200.0 | 4.89 |
2020-10-27 | 5.38 | 5.01 | 5.3 | 5.12 | 955400.0 | 5.12 |
2020-10-26 | 5.55 | 5.21 | 5.41 | 5.3 | 742600.0 | 5.3 |
2020-10-23 | 5.62 | 5.32 | 5.5 | 5.56 | 624600.0 | 5.56 |
2020-10-22 | 5.55 | 5.26 | 5.26 | 5.5 | 1347700.0 | 5.5 |
2020-10-21 | 5.58 | 5.18 | 5.58 | 5.27 | 1516000.0 | 5.27 |
2020-10-20 | 5.72 | 5.21 | 5.56 | 5.25 | 1715000.0 | 5.25 |
2020-10-19 | 5.67 | 5.05 | 5.11 | 5.52 | 1947500.0 | 5.52 |
2020-10-16 | 5.4 | 5.02 | 5.27 | 5.08 | 1660400.0 | 5.08 |
2020-10-15 | 5.42 | 5.15 | 5.24 | 5.3 | 915400.0 | 5.3 |
2020-10-14 | 5.45 | 5.21 | 5.26 | 5.37 | 805700.0 | 5.37 |
2020-10-13 | 5.55 | 4.92 | 5.25 | 5.27 | 2226500.0 | 5.27 |
2020-10-12 | 5.88 | 5.15 | 5.84 | 5.25 | 3912700.0 | 5.25 |
2020-10-09 | 6.33 | 5.78 | 6.19 | 5.85 | 2463000.0 | 5.85 |
2020-10-08 | 6.3 | 5.76 | 5.78 | 6.18 | 2115900.0 | 6.18 |
2020-10-07 | 5.93 | 5.74 | 5.85 | 5.86 | 1211100.0 | 5.86 |
2020-10-06 | 6.05 | 5.79 | 5.9 | 5.79 | 1271600.0 | 5.79 |
2020-10-05 | 5.92 | 5.68 | 5.74 | 5.85 | 891400.0 | 5.85 |
2020-10-02 | 6.09 | 5.63 | 5.78 | 5.7 | 1793400.0 | 5.7 |
2020-10-01 | 6.13 | 5.87 | 5.96 | 6.03 | 1030800.0 | 6.03 |
2020-09-30 | 6.25 | 5.73 | 5.77 | 5.93 | 2323800.0 | 5.93 |
2020-09-29 | 5.89 | 5.67 | 5.78 | 5.84 | 1244700.0 | 5.84 |
2020-09-28 | 5.98 | 5.6 | 5.86 | 5.75 | 1824500.0 | 5.75 |
2020-09-25 | 5.9 | 5.44 | 5.62 | 5.75 | 2555200.0 | 5.75 |
2020-09-24 | 6.05 | 5.42 | 5.87 | 5.59 | 3410600.0 | 5.59 |
2020-09-23 | 6.83 | 5.28 | 6.62 | 5.99 | 4769300.0 | 5.99 |
2020-09-22 | 6.94 | 6.32 | 6.71 | 6.56 | 3809500.0 | 6.56 |
2020-09-21 | 7.16 | 6.14 | 6.15 | 6.59 | 6362400.0 | 6.59 |
2020-09-18 | 6.34 | 5.6 | 5.8 | 6.34 | 5779700.0 | 6.34 |
2020-09-17 | 6.0 | 5.4 | 5.44 | 5.73 | 3155200.0 | 5.73 |
2020-09-16 | 5.68 | 5.36 | 5.51 | 5.55 | 2332900.0 | 5.55 |
2020-09-15 | 5.72 | 5.21 | 5.21 | 5.55 | 3758000.0 | 5.55 |
2020-09-14 | 5.12 | 4.88 | 5.0 | 5.12 | 2307800.0 | 5.12 |
2020-09-11 | 5.13 | 4.83 | 4.94 | 4.91 | 2202400.0 | 4.91 |
2020-09-10 | 5.22 | 4.8 | 4.9 | 4.88 | 3672200.0 | 4.88 |
2020-09-09 | 4.89 | 4.58 | 4.64 | 4.81 | 1938000.0 | 4.81 |
2020-09-08 | 4.75 | 4.3 | 4.32 | 4.63 | 1929700.0 | 4.63 |
2020-09-04 | 4.97 | 4.01 | 4.81 | 4.48 | 5637000.0 | 4.48 |
2020-09-03 | 5.15 | 4.63 | 4.74 | 4.99 | 4981200.0 | 4.99 |
2020-09-02 | 4.97 | 4.66 | 4.85 | 4.8 | 2594500.0 | 4.8 |
2020-09-01 | 5.04 | 4.61 | 4.66 | 4.81 | 4244200.0 | 4.81 |
2020-08-31 | 4.87 | 4.19 | 4.33 | 4.71 | 6609000.0 | 4.71 |
2020-08-28 | 4.44 | 3.75 | 4.04 | 4.25 | 6139900.0 | 4.25 |
2020-08-27 | 4.25 | 3.74 | 4.03 | 3.85 | 3841200.0 | 3.85 |
2020-08-26 | 4.13 | 3.77 | 3.84 | 3.94 | 4179900.0 | 3.94 |
2020-08-25 | 4.2 | 3.52 | 3.85 | 3.88 | 3464300.0 | 3.88 |
2020-08-24 | 4.22 | 3.7 | 4.2 | 3.74 | 4594600.0 | 3.74 |
2020-08-21 | 4.68 | 4.07 | 4.38 | 4.16 | 3474900.0 | 4.16 |
2020-08-20 | 4.98 | 3.19 | 4.26 | 4.26 | 15395400.0 | 4.26 |
2020-08-19 | 4.43 | 4.06 | 4.23 | 4.27 | 2382400.0 | 4.27 |
2020-08-18 | 4.6 | 4.27 | 4.45 | 4.29 | 2883600.0 | 4.29 |
2020-08-17 | 4.67 | 4.24 | 4.43 | 4.4 | 5853800.0 | 4.4 |
2020-08-14 | 4.39 | 3.68 | 3.69 | 4.19 | 12156000.0 | 4.19 |
2020-08-13 | 3.96 | 3.11 | 3.15 | 3.67 | 15067900.0 | 3.67 |
2020-08-12 | 3.39 | 3.2 | 3.28 | 3.2 | 1974900.0 | 3.2 |
2020-08-11 | 3.54 | 3.28 | 3.53 | 3.29 | 2766600.0 | 3.29 |
2020-08-10 | 3.67 | 3.4 | 3.5 | 3.52 | 5062600.0 | 3.52 |
2020-08-07 | 3.37 | 3.08 | 3.23 | 3.35 | 3187800.0 | 3.35 |
2020-08-06 | 3.42 | 3.06 | 3.4 | 3.2 | 3805400.0 | 3.2 |
2020-08-05 | 3.43 | 3.1 | 3.23 | 3.38 | 3022500.0 | 3.38 |
2020-08-04 | 3.28 | 3.06 | 3.1 | 3.2 | 3115700.0 | 3.2 |
2020-08-03 | 3.1 | 2.8 | 2.86 | 3.08 | 3357900.0 | 3.08 |
2020-07-31 | 2.87 | 2.73 | 2.84 | 2.86 | 1287500.0 | 2.86 |
2020-07-30 | 2.97 | 2.7 | 2.79 | 2.9 | 4283800.0 | 2.9 |
2020-07-29 | 2.74 | 2.62 | 2.72 | 2.7 | 1921800.0 | 2.7 |
2020-07-28 | 2.8 | 2.7 | 2.76 | 2.74 | 1443300.0 | 2.74 |
2020-07-27 | 2.91 | 2.67 | 2.9 | 2.81 | 3233400.0 | 2.81 |
2020-07-24 | 3.0 | 2.75 | 2.82 | 2.86 | 2614500.0 | 2.86 |
2020-07-23 | 2.92 | 2.76 | 2.86 | 2.84 | 1998500.0 | 2.84 |
2020-07-22 | 2.95 | 2.86 | 2.91 | 2.89 | 1379600.0 | 2.89 |
2020-07-21 | 3.05 | 2.84 | 3.05 | 2.94 | 2840200.0 | 2.94 |
2020-07-20 | 3.01 | 2.81 | 2.92 | 2.95 | 2911700.0 | 2.95 |
2020-07-17 | 2.91 | 2.78 | 2.85 | 2.87 | 2013400.0 | 2.87 |
2020-07-16 | 2.93 | 2.77 | 2.86 | 2.9 | 2022800.0 | 2.9 |
2020-07-15 | 2.95 | 2.74 | 2.83 | 2.89 | 2975100.0 | 2.89 |
2020-07-14 | 2.83 | 2.62 | 2.8 | 2.83 | 3596700.0 | 2.83 |
2020-07-13 | 3.22 | 2.72 | 2.97 | 2.74 | 11282000.0 | 2.74 |
2020-07-10 | 2.66 | 2.53 | 2.6 | 2.64 | 3057200.0 | 2.64 |
2020-07-09 | 2.7 | 2.48 | 2.68 | 2.58 | 2134000.0 | 2.58 |
2020-07-08 | 2.76 | 2.57 | 2.63 | 2.64 | 1735200.0 | 2.64 |
2020-07-07 | 2.73 | 2.57 | 2.7 | 2.61 | 2316300.0 | 2.61 |
2020-07-06 | 2.89 | 2.71 | 2.86 | 2.76 | 3717100.0 | 2.76 |
2020-07-02 | 3.1 | 2.6 | 2.9 | 2.79 | 13110800.0 | 2.79 |
2020-07-01 | 2.85 | 2.66 | 2.83 | 2.73 | 6485600.0 | 2.73 |
2020-06-30 | 2.72 | 2.57 | 2.7 | 2.66 | 4682000.0 | 2.66 |
2020-06-29 | 2.72 | 2.45 | 2.55 | 2.68 | 3353500.0 | 2.68 |
2020-06-26 | 2.77 | 2.45 | 2.74 | 2.51 | 8588400.0 | 2.51 |
2020-06-25 | 4.13 | 2.64 | 4.13 | 2.72 | 14225700.0 | 2.72 |
2020-06-24 | 5.57 | 5.09 | 5.41 | 5.31 | 277800.0 | 5.31 |
2020-06-23 | 5.69 | 5.32 | 5.51 | 5.54 | 176800.0 | 5.54 |
2020-06-22 | 5.55 | 5.08 | 5.37 | 5.4 | 394400.0 | 5.4 |
2020-06-19 | 5.58 | 5.07 | 5.55 | 5.29 | 402700.0 | 5.29 |
2020-06-18 | 5.67 | 5.18 | 5.2 | 5.49 | 411200.0 | 5.49 |
2020-06-17 | 5.79 | 5.02 | 5.32 | 5.16 | 546000.0 | 5.16 |
2020-06-16 | 5.41 | 4.49 | 4.75 | 5.32 | 534900.0 | 5.32 |
2020-06-15 | 4.58 | 4.12 | 4.56 | 4.51 | 386500.0 | 4.51 |
2020-06-12 | 4.6 | 4.21 | 4.46 | 4.49 | 296600.0 | 4.49 |
2020-06-11 | 4.8 | 4.21 | 4.7 | 4.29 | 468000.0 | 4.29 |
2020-06-10 | 5.22 | 4.74 | 5.22 | 5.03 | 208900.0 | 5.03 |
2020-06-09 | 5.33 | 4.87 | 5.09 | 5.18 | 329100.0 | 5.18 |
2020-06-08 | 5.35 | 4.79 | 4.92 | 5.19 | 380000.0 | 5.19 |
2020-06-05 | 4.98 | 4.74 | 4.88 | 4.84 | 346600.0 | 4.84 |
2020-06-04 | 4.76 | 4.35 | 4.49 | 4.68 | 487800.0 | 4.68 |
2020-06-03 | 4.9 | 4.47 | 4.78 | 4.58 | 545900.0 | 4.58 |
2020-06-02 | 5.22 | 4.59 | 5.18 | 4.77 | 582700.0 | 4.77 |
2020-06-01 | 5.35 | 4.93 | 5.18 | 5.11 | 495900.0 | 5.11 |
2020-05-29 | 5.28 | 4.9 | 5.28 | 5.14 | 416000.0 | 5.14 |
2020-05-28 | 5.58 | 5.1 | 5.4 | 5.35 | 289400.0 | 5.35 |
2020-05-27 | 5.51 | 4.97 | 5.48 | 5.4 | 461400.0 | 5.4 |
2020-05-26 | 5.92 | 5.14 | 5.79 | 5.39 | 809100.0 | 5.39 |
2020-05-22 | 5.85 | 4.58 | 4.6 | 5.8 | 1740100.0 | 5.8 |
2020-05-21 | 4.57 | 4.34 | 4.48 | 4.53 | 271100.0 | 4.53 |
2020-05-20 | 4.62 | 4.25 | 4.28 | 4.43 | 696300.0 | 4.43 |
2020-05-19 | 4.24 | 4.0 | 4.15 | 4.14 | 322300.0 | 4.14 |
2020-05-18 | 4.39 | 3.7 | 3.72 | 4.15 | 835700.0 | 4.15 |
2020-05-15 | 4.1 | 3.4 | 3.6 | 3.78 | 701000.0 | 3.78 |
2020-05-14 | 3.81 | 3.23 | 3.81 | 3.65 | 663700.0 | 3.65 |
2020-05-13 | 4.26 | 3.2 | 4.02 | 3.62 | 1320800.0 | 3.62 |
2020-05-12 | 4.35 | 3.67 | 3.79 | 3.94 | 1763800.0 | 3.94 |
2020-05-11 | 3.56 | 3.05 | 3.23 | 3.54 | 1438600.0 | 3.54 |
2020-05-08 | 3.75 | 2.7 | 2.7 | 3.23 | 2490300.0 | 3.23 |
2020-05-07 | 2.75 | 2.5 | 2.52 | 2.72 | 518400.0 | 2.72 |
2020-05-06 | 2.7 | 2.31 | 2.63 | 2.42 | 369600.0 | 2.42 |
2020-05-05 | 2.69 | 2.41 | 2.54 | 2.58 | 616200.0 | 2.58 |
2020-05-04 | 2.74 | 2.28 | 2.43 | 2.5 | 752800.0 | 2.5 |
2020-05-01 | 2.68 | 2.25 | 2.68 | 2.44 | 987400.0 | 2.44 |
2020-04-30 | 2.83 | 2.38 | 2.64 | 2.7 | 546500.0 | 2.7 |
2020-04-29 | 2.67 | 2.36 | 2.41 | 2.65 | 847300.0 | 2.65 |
2020-04-28 | 2.5 | 1.98 | 2.1 | 2.27 | 1135800.0 | 2.27 |
2020-04-27 | 2.1 | 1.87 | 1.96 | 2.06 | 534200.0 | 2.06 |
2020-04-24 | 1.93 | 1.75 | 1.86 | 1.89 | 261500.0 | 1.89 |
2020-04-23 | 1.95 | 1.65 | 1.69 | 1.83 | 594300.0 | 1.83 |
2020-04-22 | 1.75 | 1.64 | 1.68 | 1.67 | 371400.0 | 1.67 |
2020-04-21 | 1.75 | 1.56 | 1.75 | 1.65 | 770300.0 | 1.65 |
2020-04-20 | 1.94 | 1.65 | 1.66 | 1.69 | 664900.0 | 1.69 |
2020-04-17 | 1.83 | 1.58 | 1.7 | 1.66 | 676500.0 | 1.66 |
2020-04-16 | 1.79 | 1.66 | 1.79 | 1.68 | 279800.0 | 1.68 |
2020-04-15 | 1.93 | 1.71 | 1.86 | 1.76 | 396100.0 | 1.76 |
2020-04-14 | 2.05 | 1.8 | 1.89 | 1.95 | 789900.0 | 1.95 |
2020-04-13 | 1.98 | 1.8 | 1.95 | 1.82 | 232600.0 | 1.82 |
2020-04-09 | 2.04 | 1.82 | 1.92 | 1.96 | 281800.0 | 1.96 |
2020-04-08 | 1.96 | 1.74 | 1.78 | 1.86 | 268900.0 | 1.86 |
2020-04-07 | 2.1 | 1.69 | 2.1 | 1.71 | 381000.0 | 1.71 |
2020-04-06 | 2.0 | 1.8 | 1.8 | 1.99 | 255600.0 | 1.99 |
2020-04-03 | 1.79 | 1.61 | 1.62 | 1.7 | 276900.0 | 1.7 |
2020-04-02 | 1.79 | 1.5 | 1.79 | 1.56 | 839100.0 | 1.56 |
2020-04-01 | 1.93 | 1.75 | 1.87 | 1.76 | 188300.0 | 1.76 |
2020-03-31 | 2.15 | 1.85 | 2.15 | 1.95 | 340300.0 | 1.95 |
2020-03-30 | 2.17 | 1.95 | 2.04 | 2.17 | 189300.0 | 2.17 |
2020-03-27 | 2.2 | 2.04 | 2.2 | 2.05 | 195700.0 | 2.05 |
2020-03-26 | 2.3 | 1.85 | 1.93 | 2.28 | 399700.0 | 2.28 |
2020-03-25 | 2.05 | 1.82 | 2.03 | 1.88 | 372000.0 | 1.88 |
2020-03-24 | 2.0 | 1.68 | 1.7 | 2.0 | 445400.0 | 2.0 |
2020-03-23 | 1.77 | 1.45 | 1.66 | 1.67 | 428000.0 | 1.67 |
2020-03-20 | 1.9 | 1.59 | 1.74 | 1.61 | 960500.0 | 1.61 |
2020-03-19 | 1.79 | 1.42 | 1.63 | 1.69 | 471100.0 | 1.69 |
2020-03-18 | 1.79 | 1.48 | 1.73 | 1.49 | 386700.0 | 1.49 |
2020-03-17 | 1.95 | 1.6 | 1.66 | 1.79 | 500500.0 | 1.79 |
2020-03-16 | 2.1 | 1.5 | 2.04 | 1.57 | 589400.0 | 1.57 |
2020-03-13 | 2.33 | 1.82 | 1.95 | 2.3 | 1215700.0 | 2.3 |
2020-03-12 | 2.07 | 1.76 | 2.07 | 1.79 | 822800.0 | 1.79 |
2020-03-11 | 2.5 | 1.9 | 1.91 | 2.22 | 587600.0 | 2.22 |
2020-03-10 | 2.07 | 1.74 | 2.03 | 2.01 | 1174800.0 | 2.01 |
2020-03-09 | 2.54 | 1.9 | 2.36 | 1.94 | 988700.0 | 1.94 |
2020-03-06 | 3.09 | 2.59 | 3.03 | 2.64 | 770300.0 | 2.64 |
2020-03-05 | 3.32 | 3.07 | 3.3 | 3.12 | 294200.0 | 3.12 |
2020-03-04 | 3.46 | 3.31 | 3.46 | 3.37 | 277400.0 | 3.37 |
2020-03-03 | 3.7 | 3.27 | 3.61 | 3.39 | 770900.0 | 3.39 |
2020-03-02 | 3.75 | 3.53 | 3.58 | 3.64 | 409800.0 | 3.64 |
2020-02-28 | 3.66 | 3.43 | 3.52 | 3.56 | 623500.0 | 3.56 |
2020-02-27 | 3.85 | 3.52 | 3.8 | 3.6 | 572200.0 | 3.6 |
2020-02-26 | 4.22 | 3.82 | 4.07 | 3.85 | 395000.0 | 3.85 |
2020-02-25 | 4.23 | 4.02 | 4.08 | 4.05 | 376100.0 | 4.05 |
2020-02-24 | 4.43 | 4.09 | 4.26 | 4.1 | 467400.0 | 4.1 |
2020-02-21 | 4.74 | 4.34 | 4.65 | 4.38 | 795300.0 | 4.38 |
2020-02-20 | 4.99 | 4.63 | 4.66 | 4.64 | 681200.0 | 4.64 |
2020-02-19 | 4.76 | 4.44 | 4.53 | 4.71 | 1026500.0 | 4.71 |
2020-02-18 | 4.42 | 4.08 | 4.25 | 4.33 | 1219000.0 | 4.33 |