名前 | Adicet Bio Inc. Common Stock |
ティッカー | ACET |
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 | 17.17 | 16.27 | 16.82 | 16.75 | 272600.0 | 16.75 |
2021-02-12 | 17.26 | 15.35 | 17.26 | 16.82 | 192000.0 | 16.82 |
2021-02-11 | 17.55 | 15.05 | 16.17 | 17.17 | 288700.0 | 17.17 |
2021-02-10 | 17.8 | 14.09 | 14.5 | 16.7 | 1568000.0 | 16.7 |
2021-02-09 | 14.16 | 13.48 | 14.12 | 13.69 | 41300.0 | 13.69 |
2021-02-08 | 14.08 | 12.67 | 12.67 | 13.97 | 97500.0 | 13.97 |
2021-02-05 | 13.23 | 12.13 | 12.61 | 12.67 | 95900.0 | 12.67 |
2021-02-04 | 12.61 | 12.09 | 12.19 | 12.54 | 73000.0 | 12.54 |
2021-02-03 | 12.94 | 12.23 | 12.41 | 12.37 | 46300.0 | 12.37 |
2021-02-02 | 12.97 | 12.2 | 12.38 | 12.2 | 53700.0 | 12.2 |
2021-02-01 | 12.8 | 12.05 | 12.61 | 12.12 | 70900.0 | 12.12 |
2021-01-29 | 13.12 | 12.05 | 12.7 | 12.3 | 77900.0 | 12.3 |
2021-01-28 | 13.5 | 12.41 | 13.36 | 12.41 | 58600.0 | 12.41 |
2021-01-27 | 13.93 | 12.69 | 13.56 | 13.06 | 53400.0 | 13.06 |
2021-01-26 | 14.97 | 13.81 | 14.66 | 13.93 | 54500.0 | 13.93 |
2021-01-25 | 15.0 | 14.07 | 14.76 | 14.7 | 35200.0 | 14.7 |
2021-01-22 | 14.7 | 13.9 | 14.5 | 14.54 | 42300.0 | 14.54 |
2021-01-21 | 14.92 | 13.47 | 14.4 | 14.5 | 94100.0 | 14.5 |
2021-01-20 | 15.19 | 13.88 | 13.88 | 14.44 | 160200.0 | 14.44 |
2021-01-19 | 13.5 | 12.68 | 13.14 | 13.49 | 53800.0 | 13.49 |
2021-01-15 | 13.44 | 12.91 | 13.4 | 13.1 | 25700.0 | 13.1 |
2021-01-14 | 13.53 | 13.05 | 13.49 | 13.42 | 33300.0 | 13.42 |
2021-01-13 | 13.82 | 13.03 | 13.5 | 13.27 | 56700.0 | 13.27 |
2021-01-12 | 13.93 | 13.26 | 13.87 | 13.51 | 47200.0 | 13.51 |
2021-01-11 | 14.03 | 13.48 | 13.5 | 13.77 | 50700.0 | 13.77 |
2021-01-08 | 14.1 | 13.47 | 14.08 | 13.72 | 47500.0 | 13.72 |
2021-01-07 | 14.31 | 13.97 | 14.06 | 14.06 | 34500.0 | 14.06 |
2021-01-06 | 14.08 | 13.64 | 13.78 | 14.02 | 38400.0 | 14.02 |
2021-01-05 | 13.96 | 13.1 | 13.26 | 13.55 | 31000.0 | 13.55 |
2021-01-04 | 14.32 | 13.06 | 14.06 | 13.42 | 61700.0 | 13.42 |
2020-12-31 | 14.08 | 13.2 | 14.08 | 14.05 | 52900.0 | 14.05 |
2020-12-30 | 14.14 | 13.54 | 13.59 | 14.09 | 35800.0 | 14.09 |
2020-12-29 | 14.41 | 13.5 | 14.41 | 13.66 | 33500.0 | 13.66 |
2020-12-28 | 14.73 | 14.18 | 14.44 | 14.34 | 26100.0 | 14.34 |
2020-12-24 | 14.44 | 13.92 | 14.02 | 14.35 | 13600.0 | 14.35 |
2020-12-23 | 14.91 | 13.77 | 14.5 | 14.31 | 106600.0 | 14.31 |
2020-12-22 | 14.72 | 13.4 | 13.8 | 14.6 | 168700.0 | 14.6 |
2020-12-21 | 14.93 | 13.22 | 13.71 | 13.91 | 183600.0 | 13.91 |
2020-12-18 | 15.38 | 14.27 | 14.85 | 14.48 | 167300.0 | 14.48 |
2020-12-17 | 14.85 | 13.8 | 13.93 | 14.77 | 233200.0 | 14.77 |
2020-12-16 | 13.98 | 13.09 | 13.15 | 13.95 | 102300.0 | 13.95 |
2020-12-15 | 13.44 | 12.9 | 13.01 | 13.24 | 54900.0 | 13.24 |
2020-12-14 | 13.13 | 12.58 | 12.58 | 12.98 | 51600.0 | 12.98 |
2020-12-11 | 13.07 | 12.28 | 12.37 | 12.56 | 93600.0 | 12.56 |
2020-12-10 | 13.29 | 12.35 | 12.93 | 12.61 | 38300.0 | 12.61 |
2020-12-09 | 13.47 | 12.73 | 13.47 | 12.87 | 52100.0 | 12.87 |
2020-12-08 | 13.45 | 10.39 | 10.39 | 13.35 | 99800.0 | 13.35 |
2020-12-07 | 13.8 | 12.85 | 13.8 | 13.04 | 45200.0 | 13.04 |
2020-12-04 | 13.99 | 12.83 | 13.38 | 13.76 | 90800.0 | 13.76 |
2020-12-03 | 13.39 | 11.66 | 11.98 | 13.39 | 61100.0 | 13.39 |
2020-12-02 | 12.1 | 11.47 | 11.85 | 12.05 | 26800.0 | 12.05 |
2020-12-01 | 12.32 | 11.7 | 12.32 | 12.0 | 39900.0 | 12.0 |
2020-11-30 | 12.54 | 12.0 | 12.43 | 12.33 | 42700.0 | 12.33 |
2020-11-27 | 12.59 | 12.23 | 12.23 | 12.43 | 20200.0 | 12.43 |
2020-11-25 | 12.61 | 12.01 | 12.12 | 12.16 | 29800.0 | 12.16 |
2020-11-24 | 12.92 | 12.22 | 12.91 | 12.66 | 29600.0 | 12.66 |
2020-11-23 | 13.2 | 12.49 | 12.84 | 12.66 | 39100.0 | 12.66 |
2020-11-20 | 12.82 | 11.79 | 12.25 | 12.8 | 27300.0 | 12.8 |
2020-11-19 | 13.02 | 11.82 | 12.8 | 12.25 | 45800.0 | 12.25 |
2020-11-18 | 13.17 | 12.05 | 12.05 | 12.56 | 58600.0 | 12.56 |
2020-11-17 | 13.34 | 12.29 | 12.47 | 13.28 | 24200.0 | 13.28 |
2020-11-16 | 13.5 | 12.41 | 13.45 | 12.57 | 42200.0 | 12.57 |
2020-11-13 | 13.45 | 12.55 | 12.55 | 13.3 | 39700.0 | 13.3 |
2020-11-12 | 12.48 | 11.76 | 11.91 | 12.48 | 30600.0 | 12.48 |
2020-11-11 | 12.54 | 11.61 | 12.39 | 11.96 | 39000.0 | 11.96 |
2020-11-10 | 12.35 | 11.12 | 11.2 | 12.28 | 65400.0 | 12.28 |
2020-11-09 | 12.09 | 11.02 | 12.05 | 11.05 | 36700.0 | 11.05 |
2020-11-06 | 12.05 | 11.2 | 11.88 | 11.91 | 49700.0 | 11.91 |
2020-11-05 | 12.05 | 11.33 | 11.48 | 11.92 | 40100.0 | 11.92 |
2020-11-04 | 11.75 | 11.19 | 11.75 | 11.25 | 57900.0 | 11.25 |
2020-11-03 | 11.01 | 10.42 | 10.57 | 10.76 | 38900.0 | 10.76 |
2020-11-02 | 10.98 | 9.71 | 10.85 | 10.36 | 70600.0 | 10.36 |
2020-10-30 | 11.98 | 10.62 | 11.59 | 10.72 | 44900.0 | 10.72 |
2020-10-29 | 12.12 | 11.06 | 11.31 | 11.67 | 17200.0 | 11.67 |
2020-10-28 | 12.15 | 11.08 | 11.9 | 11.27 | 36700.0 | 11.27 |
2020-10-27 | 12.64 | 12.02 | 12.64 | 12.23 | 36600.0 | 12.23 |
2020-10-26 | 12.49 | 11.27 | 12.49 | 11.98 | 69100.0 | 11.98 |
2020-10-23 | 13.37 | 12.15 | 13.0 | 12.49 | 74900.0 | 12.49 |
2020-10-22 | 13.83 | 12.57 | 13.6 | 12.86 | 31700.0 | 12.86 |
2020-10-21 | 13.31 | 12.86 | 13.18 | 13.1 | 26100.0 | 13.1 |
2020-10-20 | 13.42 | 12.94 | 13.29 | 13.18 | 32500.0 | 13.18 |
2020-10-19 | 13.75 | 13.23 | 13.53 | 13.35 | 25900.0 | 13.35 |
2020-10-16 | 14.2 | 13.35 | 14.07 | 13.52 | 31800.0 | 13.52 |
2020-10-15 | 13.68 | 12.85 | 13.18 | 13.04 | 46000.0 | 13.04 |
2020-10-14 | 15.0 | 13.4 | 14.1 | 13.51 | 67700.0 | 13.51 |
2020-10-13 | 14.24 | 13.58 | 13.78 | 14.0 | 220100.0 | 14.0 |
2020-10-12 | 14.35 | 13.54 | 13.72 | 13.66 | 62500.0 | 13.66 |
2020-10-09 | 13.96 | 12.92 | 12.93 | 13.72 | 58400.0 | 13.72 |
2020-10-08 | 12.98 | 12.37 | 12.92 | 12.64 | 20400.0 | 12.64 |
2020-10-07 | 12.77 | 11.96 | 12.22 | 12.66 | 31300.0 | 12.66 |
2020-10-06 | 12.44 | 12.0 | 12.28 | 12.14 | 30300.0 | 12.14 |
2020-10-05 | 12.33 | 11.92 | 12.08 | 12.03 | 32000.0 | 12.03 |
2020-10-02 | 12.31 | 11.57 | 11.68 | 11.89 | 71400.0 | 11.89 |
2020-10-01 | 12.5 | 11.89 | 12.0 | 12.25 | 46600.0 | 12.25 |
2020-09-30 | 12.82 | 11.7 | 12.82 | 11.89 | 84200.0 | 11.89 |
2020-09-29 | 12.71 | 10.59 | 10.59 | 12.53 | 156100.0 | 12.53 |
2020-09-28 | 11.24 | 10.53 | 11.24 | 10.57 | 242200.0 | 10.57 |
2020-09-25 | 11.4 | 10.69 | 10.69 | 11.08 | 132100.0 | 11.08 |
2020-09-24 | 11.23 | 10.2 | 11.1 | 10.55 | 217700.0 | 10.55 |
2020-09-23 | 14.93 | 11.1 | 12.51 | 11.27 | 1599600.0 | 11.27 |
2020-09-22 | 13.3 | 10.1 | 13.3 | 10.18 | 865600.0 | 10.18 |
2020-09-21 | 18.89 | 12.92 | 17.77 | 13.48 | 674800.0 | 13.48 |
2020-09-18 | 21.4 | 16.0 | 16.69 | 21.4 | 378900.0 | 21.4 |
2020-09-17 | 16.2 | 14.85 | 14.98 | 16.11 | 90600.0 | 16.11 |
2020-09-16 | 16.09 | 14.56 | 16.0 | 15.4 | 101700.0 | 15.4 |
2020-09-15 | 17.22 | 15.47 | 16.66 | 15.96 | 122100.0 | 15.96 |
2020-09-14 | 16.73 | 14.98 | 14.98 | 16.59 | 102186.0 | 16.59 |
2020-09-11 | 15.33 | 14.42 | 14.91 | 15.05 | 30214.0 | 15.05 |
2020-09-10 | 15.26 | 14.21 | 14.77 | 14.77 | 24671.0 | 14.77 |
2020-09-09 | 15.05 | 14.0 | 14.0 | 14.63 | 32843.0 | 14.63 |
2020-09-08 | 14.42 | 13.44 | 14.0 | 13.79 | 31629.0 | 13.79 |
2020-09-04 | 14.56 | 13.17 | 14.42 | 14.0 | 64800.0 | 14.0 |
2020-09-03 | 15.4 | 14.31 | 15.26 | 14.56 | 34300.0 | 14.56 |
2020-09-02 | 15.4 | 14.63 | 14.84 | 15.19 | 26886.0 | 15.19 |
2020-09-01 | 16.1 | 14.7 | 16.03 | 14.91 | 39743.0 | 14.91 |
2020-08-31 | 16.1 | 14.35 | 14.35 | 15.96 | 86957.0 | 15.96 |
2020-08-28 | 14.91 | 14.21 | 14.21 | 14.35 | 34914.0 | 14.35 |
2020-08-27 | 15.25 | 14.14 | 15.12 | 14.35 | 21686.0 | 14.35 |
2020-08-26 | 15.47 | 14.14 | 14.42 | 15.05 | 30371.0 | 15.05 |
2020-08-25 | 14.77 | 14.14 | 14.21 | 14.35 | 45400.0 | 14.35 |
2020-08-24 | 15.26 | 14.14 | 15.19 | 14.56 | 73000.0 | 14.56 |
2020-08-21 | 16.38 | 14.98 | 16.1 | 15.33 | 44771.0 | 15.33 |
2020-08-20 | 16.1 | 15.05 | 15.05 | 15.89 | 35757.0 | 15.89 |
2020-08-19 | 16.03 | 15.12 | 15.61 | 15.19 | 55586.0 | 15.19 |
2020-08-18 | 16.52 | 15.61 | 15.96 | 15.61 | 35714.0 | 15.61 |
2020-08-17 | 16.45 | 15.54 | 16.45 | 15.75 | 46114.0 | 15.75 |
2020-08-14 | 16.24 | 15.61 | 16.03 | 16.17 | 41771.0 | 16.17 |
2020-08-13 | 16.66 | 15.82 | 16.17 | 15.96 | 40086.0 | 15.96 |
2020-08-12 | 17.01 | 15.51 | 16.8 | 16.17 | 115771.0 | 16.17 |
2020-08-11 | 18.13 | 16.66 | 18.13 | 16.66 | 87814.0 | 16.66 |
2020-08-10 | 18.62 | 17.15 | 17.36 | 18.13 | 101914.0 | 18.13 |
2020-08-07 | 17.78 | 16.94 | 17.5 | 17.15 | 44557.0 | 17.15 |
2020-08-06 | 18.47 | 17.5 | 18.27 | 17.57 | 56714.0 | 17.57 |
2020-08-05 | 18.9 | 17.92 | 18.2 | 18.13 | 79014.0 | 18.13 |
2020-08-04 | 18.83 | 17.57 | 17.85 | 18.13 | 67543.0 | 18.13 |
2020-08-03 | 18.06 | 17.43 | 17.57 | 17.78 | 63371.0 | 17.78 |
2020-07-31 | 19.95 | 17.15 | 19.25 | 17.43 | 146400.0 | 17.43 |
2020-07-30 | 19.42 | 16.38 | 16.8 | 19.04 | 169400.0 | 19.04 |
2020-07-29 | 17.43 | 16.31 | 16.66 | 17.36 | 127800.0 | 17.36 |
2020-07-28 | 19.25 | 15.75 | 19.18 | 16.59 | 464629.0 | 16.59 |
2020-07-27 | 18.17 | 17.5 | 18.13 | 17.64 | 95243.0 | 17.64 |
2020-07-24 | 17.78 | 16.59 | 17.15 | 17.57 | 62314.0 | 17.57 |
2020-07-23 | 18.97 | 16.87 | 18.41 | 17.22 | 115700.0 | 17.22 |
2020-07-22 | 19.53 | 18.06 | 19.18 | 18.09 | 81943.0 | 18.09 |
2020-07-21 | 20.23 | 18.62 | 18.91 | 19.6 | 124071.0 | 19.6 |
2020-07-20 | 21.34 | 18.06 | 21.28 | 18.41 | 298000.0 | 18.41 |
2020-07-17 | 21.7 | 17.5 | 17.64 | 20.93 | 628729.0 | 20.93 |
2020-07-16 | 17.64 | 16.17 | 16.45 | 17.43 | 127243.0 | 17.43 |
2020-07-15 | 16.8 | 15.75 | 15.96 | 16.45 | 60243.0 | 16.45 |
2020-07-14 | 16.45 | 15.33 | 16.24 | 15.89 | 80600.0 | 15.89 |
2020-07-13 | 17.43 | 15.89 | 17.36 | 16.1 | 136429.0 | 16.1 |
2020-07-10 | 17.57 | 15.85 | 16.17 | 17.15 | 178843.0 | 17.15 |
2020-07-09 | 16.83 | 15.96 | 16.31 | 16.17 | 85686.0 | 16.17 |
2020-07-08 | 16.73 | 15.68 | 15.75 | 16.17 | 97443.0 | 16.17 |
2020-07-07 | 17.22 | 15.54 | 16.8 | 16.17 | 158571.0 | 16.17 |
2020-07-06 | 18.34 | 16.17 | 17.92 | 17.43 | 411571.0 | 17.43 |
2020-07-02 | 16.45 | 14.35 | 14.98 | 16.17 | 365500.0 | 16.17 |
2020-07-01 | 15.26 | 14.1 | 14.98 | 14.42 | 117114.0 | 14.42 |
2020-06-30 | 15.12 | 14.42 | 14.77 | 15.05 | 66457.0 | 15.05 |
2020-06-29 | 16.1 | 14.56 | 15.4 | 14.91 | 80486.0 | 14.91 |
2020-06-26 | 15.4 | 14.41 | 14.84 | 15.26 | 348471.0 | 15.26 |
2020-06-25 | 15.26 | 14.42 | 14.98 | 14.98 | 121629.0 | 14.98 |
2020-06-24 | 16.59 | 14.49 | 16.03 | 14.84 | 124443.0 | 14.84 |
2020-06-23 | 16.94 | 15.57 | 15.61 | 16.24 | 191129.0 | 16.24 |
2020-06-22 | 15.61 | 14.24 | 14.84 | 15.4 | 82486.0 | 15.4 |
2020-06-19 | 15.4 | 14.63 | 14.84 | 14.7 | 108371.0 | 14.7 |
2020-06-18 | 15.12 | 14.28 | 15.12 | 14.91 | 80000.0 | 14.91 |
2020-06-17 | 15.47 | 14.77 | 15.47 | 15.23 | 49614.0 | 15.23 |
2020-06-16 | 15.96 | 14.66 | 15.75 | 15.12 | 98257.0 | 15.12 |
2020-06-15 | 15.75 | 13.44 | 14.35 | 15.26 | 104857.0 | 15.26 |
2020-06-12 | 15.09 | 13.93 | 14.49 | 14.63 | 117543.0 | 14.63 |
2020-06-11 | 15.58 | 13.87 | 15.26 | 14.28 | 198886.0 | 14.28 |
2020-06-10 | 17.43 | 15.61 | 17.08 | 15.75 | 118843.0 | 15.75 |
2020-06-09 | 17.15 | 15.68 | 15.82 | 16.8 | 222243.0 | 16.8 |
2020-06-08 | 16.31 | 14.84 | 15.26 | 15.61 | 109814.0 | 15.61 |
2020-06-05 | 15.47 | 14.35 | 15.05 | 15.26 | 112914.0 | 15.26 |
2020-06-04 | 16.45 | 14.56 | 15.89 | 14.94 | 195843.0 | 14.94 |
2020-06-03 | 16.1 | 14.28 | 14.42 | 15.61 | 279057.0 | 15.61 |
2020-06-02 | 14.56 | 13.45 | 14.0 | 14.0 | 156414.0 | 14.0 |
2020-06-01 | 15.26 | 13.93 | 15.26 | 14.14 | 112043.0 | 14.14 |
2020-05-29 | 15.9 | 13.72 | 15.47 | 15.19 | 402543.0 | 15.19 |
2020-05-28 | 17.43 | 14.7 | 15.82 | 15.47 | 925957.0 | 15.47 |
2020-05-27 | 16.38 | 14.28 | 16.24 | 14.7 | 178386.0 | 14.7 |
2020-05-26 | 16.59 | 14.91 | 15.19 | 15.96 | 326529.0 | 15.96 |
2020-05-22 | 14.91 | 13.37 | 14.21 | 14.7 | 163729.0 | 14.7 |
2020-05-21 | 14.84 | 13.3 | 13.72 | 14.21 | 166914.0 | 14.21 |
2020-05-20 | 13.9 | 13.44 | 13.65 | 13.72 | 116414.0 | 13.72 |
2020-05-19 | 13.79 | 13.23 | 13.37 | 13.72 | 92114.0 | 13.72 |
2020-05-18 | 14.1 | 13.3 | 13.72 | 13.51 | 96429.0 | 13.51 |
2020-05-15 | 13.58 | 12.95 | 13.37 | 13.58 | 89900.0 | 13.58 |
2020-05-14 | 13.65 | 12.46 | 12.88 | 13.44 | 122700.0 | 13.44 |
2020-05-13 | 14.18 | 11.9 | 13.58 | 12.81 | 328000.0 | 12.81 |
2020-05-12 | 15.61 | 13.16 | 13.58 | 13.51 | 655357.0 | 13.51 |
2020-05-11 | 13.6 | 12.88 | 13.37 | 13.44 | 217814.0 | 13.44 |
2020-05-08 | 13.86 | 11.62 | 11.83 | 13.37 | 645329.0 | 13.37 |
2020-05-07 | 12.25 | 11.48 | 12.25 | 12.11 | 170043.0 | 12.11 |
2020-05-06 | 12.46 | 11.41 | 12.11 | 12.25 | 174500.0 | 12.25 |
2020-05-05 | 12.74 | 10.92 | 11.06 | 11.97 | 771843.0 | 11.97 |
2020-05-04 | 10.85 | 9.87 | 10.15 | 10.64 | 106671.0 | 10.64 |
2020-05-01 | 10.85 | 9.92 | 10.5 | 10.5 | 160929.0 | 10.5 |
2020-04-30 | 11.06 | 9.59 | 10.5 | 10.71 | 408114.0 | 10.71 |
2020-04-29 | 11.06 | 9.52 | 10.99 | 10.78 | 2037500.0 | 10.78 |
2020-04-28 | 8.75 | 8.26 | 8.68 | 8.54 | 32429.0 | 8.54 |
2020-04-27 | 8.68 | 7.98 | 8.05 | 8.68 | 45443.0 | 8.68 |
2020-04-24 | 8.47 | 7.91 | 8.33 | 8.05 | 53971.0 | 8.05 |
2020-04-23 | 8.36 | 8.05 | 8.19 | 8.19 | 25271.0 | 8.19 |
2020-04-22 | 8.33 | 7.77 | 8.05 | 8.05 | 30643.0 | 8.05 |
2020-04-21 | 8.61 | 7.84 | 8.54 | 8.05 | 57657.0 | 8.05 |
2020-04-20 | 9.31 | 8.12 | 8.33 | 8.4 | 91886.0 | 8.4 |
2020-04-17 | 8.54 | 7.84 | 8.26 | 8.26 | 53171.0 | 8.26 |
2020-04-16 | 8.26 | 7.84 | 8.19 | 8.05 | 29829.0 | 8.05 |
2020-04-15 | 8.4 | 7.7 | 8.05 | 8.12 | 31200.0 | 8.12 |
2020-04-14 | 8.54 | 8.05 | 8.05 | 8.4 | 100629.0 | 8.4 |
2020-04-13 | 8.05 | 7.49 | 7.7 | 7.95 | 57414.0 | 7.95 |
2020-04-09 | 7.84 | 7.42 | 7.63 | 7.7 | 32757.0 | 7.7 |
2020-04-08 | 7.77 | 7.07 | 7.21 | 7.7 | 60286.0 | 7.7 |
2020-04-07 | 7.49 | 7.11 | 7.42 | 7.14 | 38671.0 | 7.14 |
2020-04-06 | 7.56 | 7.21 | 7.21 | 7.42 | 54143.0 | 7.42 |
2020-04-03 | 7.49 | 6.79 | 7.21 | 7.21 | 60914.0 | 7.21 |
2020-04-02 | 7.42 | 6.92 | 7.21 | 7.42 | 49314.0 | 7.42 |
2020-04-01 | 7.56 | 7.07 | 7.21 | 7.07 | 41843.0 | 7.07 |
2020-03-31 | 7.84 | 7.07 | 7.49 | 7.21 | 84971.0 | 7.21 |
2020-03-30 | 7.63 | 7.21 | 7.42 | 7.63 | 26457.0 | 7.63 |
2020-03-27 | 7.84 | 6.93 | 7.0 | 7.28 | 43000.0 | 7.28 |
2020-03-26 | 7.91 | 7.07 | 7.63 | 7.35 | 44143.0 | 7.35 |
2020-03-25 | 7.98 | 7.21 | 7.28 | 7.63 | 57457.0 | 7.63 |
2020-03-24 | 7.42 | 7.0 | 7.14 | 7.35 | 159957.0 | 7.35 |
2020-03-23 | 7.28 | 6.66 | 6.85 | 6.79 | 27571.0 | 6.79 |
2020-03-20 | 7.35 | 6.72 | 6.76 | 6.79 | 65714.0 | 6.79 |
2020-03-19 | 7.0 | 6.02 | 6.11 | 6.69 | 61829.0 | 6.69 |
2020-03-18 | 6.79 | 6.09 | 6.79 | 6.12 | 105257.0 | 6.12 |
2020-03-17 | 7.35 | 6.66 | 6.79 | 6.79 | 69143.0 | 6.79 |
2020-03-16 | 7.49 | 6.67 | 6.94 | 6.72 | 88286.0 | 6.72 |
2020-03-13 | 7.84 | 6.97 | 7.42 | 7.49 | 118614.0 | 7.49 |
2020-03-12 | 8.05 | 7.07 | 7.07 | 7.42 | 146186.0 | 7.42 |
2020-03-11 | 8.68 | 7.91 | 8.61 | 8.19 | 132686.0 | 8.19 |
2020-03-10 | 9.17 | 8.4 | 9.03 | 8.68 | 151971.0 | 8.68 |
2020-03-09 | 9.17 | 8.26 | 9.17 | 8.82 | 276829.0 | 8.82 |
2020-03-06 | 9.8 | 9.24 | 9.59 | 9.45 | 184929.0 | 9.45 |
2020-03-05 | 10.29 | 9.59 | 9.87 | 9.66 | 105543.0 | 9.66 |
2020-03-04 | 10.29 | 9.9 | 10.08 | 10.08 | 74486.0 | 10.08 |
2020-03-03 | 10.29 | 9.87 | 10.08 | 10.01 | 59971.0 | 10.01 |
2020-03-02 | 10.36 | 9.45 | 9.73 | 9.94 | 81029.0 | 9.94 |
2020-02-28 | 9.87 | 9.31 | 9.45 | 9.73 | 146129.0 | 9.73 |
2020-02-27 | 10.08 | 9.17 | 10.01 | 9.52 | 260143.0 | 9.52 |
2020-02-26 | 10.56 | 9.94 | 10.22 | 10.15 | 117500.0 | 10.15 |
2020-02-25 | 11.1 | 10.01 | 10.64 | 10.29 | 145271.0 | 10.29 |
2020-02-24 | 11.34 | 10.01 | 10.22 | 10.57 | 192600.0 | 10.57 |
2020-02-21 | 10.85 | 10.08 | 10.15 | 10.64 | 233343.0 | 10.64 |
2020-02-20 | 10.43 | 9.87 | 10.29 | 10.22 | 144486.0 | 10.22 |
2020-02-19 | 10.71 | 9.52 | 9.73 | 10.29 | 565557.0 | 10.29 |
2020-02-18 | 9.45 | 9.24 | 9.45 | 9.31 | 72714.0 | 9.31 |