名前 | Arcturus Therapeutics Holdings Inc. Common Stock |
ティッカー | ARCT |
国 | Israel |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 75.38 | 68.7 | 74.34 | 68.94 | 1000500.0 | 68.94 |
2021-02-12 | 77.55 | 71.66 | 76.28 | 73.47 | 1237200.0 | 73.47 |
2021-02-11 | 84.35 | 77.47 | 81.55 | 78.77 | 643700.0 | 78.77 |
2021-02-10 | 88.63 | 79.71 | 85.68 | 80.7 | 794100.0 | 80.7 |
2021-02-09 | 89.18 | 83.82 | 86.6 | 84.15 | 723700.0 | 84.15 |
2021-02-08 | 88.48 | 84.5 | 85.45 | 86.92 | 723500.0 | 86.92 |
2021-02-05 | 88.74 | 84.01 | 86.37 | 85.05 | 837000.0 | 85.05 |
2021-02-04 | 88.3 | 80.56 | 80.56 | 86.78 | 1009300.0 | 86.78 |
2021-02-03 | 83.28 | 77.26 | 77.5 | 81.06 | 741200.0 | 81.06 |
2021-02-02 | 82.75 | 74.13 | 81.99 | 78.54 | 1156200.0 | 78.54 |
2021-02-01 | 81.49 | 72.77 | 74.24 | 80.42 | 1502100.0 | 80.42 |
2021-01-29 | 74.75 | 66.0 | 66.66 | 72.46 | 1692800.0 | 72.46 |
2021-01-28 | 70.98 | 64.8 | 67.25 | 65.48 | 1025500.0 | 65.48 |
2021-01-27 | 71.84 | 61.02 | 63.35 | 67.2 | 1737200.0 | 67.2 |
2021-01-26 | 69.62 | 64.55 | 68.95 | 64.99 | 840400.0 | 64.99 |
2021-01-25 | 69.58 | 64.28 | 67.0 | 69.44 | 1021800.0 | 69.44 |
2021-01-22 | 68.19 | 63.03 | 63.31 | 67.7 | 1087300.0 | 67.7 |
2021-01-21 | 69.14 | 61.63 | 68.88 | 63.77 | 1864400.0 | 63.77 |
2021-01-20 | 72.48 | 66.41 | 67.0 | 67.3 | 1873300.0 | 67.3 |
2021-01-19 | 68.8 | 62.88 | 62.88 | 68.45 | 2485500.0 | 68.45 |
2021-01-15 | 65.87 | 59.12 | 62.44 | 59.69 | 1611900.0 | 59.69 |
2021-01-14 | 65.84 | 60.4 | 65.25 | 62.27 | 1917500.0 | 62.27 |
2021-01-13 | 67.54 | 60.35 | 63.84 | 65.31 | 2195900.0 | 65.31 |
2021-01-12 | 72.48 | 62.48 | 69.5 | 62.89 | 2369900.0 | 62.89 |
2021-01-11 | 70.93 | 65.2 | 68.7 | 69.67 | 2021100.0 | 69.67 |
2021-01-08 | 81.35 | 68.66 | 71.98 | 69.66 | 5588800.0 | 69.66 |
2021-01-07 | 72.0 | 50.84 | 51.76 | 66.97 | 7317700.0 | 66.97 |
2021-01-06 | 52.18 | 47.5 | 47.92 | 49.37 | 1708700.0 | 49.37 |
2021-01-05 | 48.95 | 46.03 | 47.66 | 48.79 | 1608900.0 | 48.79 |
2021-01-04 | 51.25 | 43.74 | 43.8 | 48.9 | 3615100.0 | 48.9 |
2020-12-31 | 49.93 | 42.6 | 48.82 | 43.38 | 3751000.0 | 43.38 |
2020-12-30 | 47.58 | 42.0 | 42.0 | 46.71 | 6768200.0 | 46.71 |
2020-12-29 | 54.8 | 40.11 | 54.61 | 42.36 | 15683700.0 | 42.36 |
2020-12-28 | 103.0 | 92.13 | 99.41 | 92.42 | 1820000.0 | 92.42 |
2020-12-24 | 103.55 | 98.0 | 101.9 | 98.13 | 424100.0 | 98.13 |
2020-12-23 | 112.27 | 99.23 | 112.27 | 101.66 | 1557900.0 | 101.66 |
2020-12-22 | 124.0 | 113.59 | 113.59 | 118.46 | 1480500.0 | 118.46 |
2020-12-21 | 116.4 | 97.0 | 97.78 | 113.14 | 1592100.0 | 113.14 |
2020-12-18 | 104.13 | 95.17 | 104.02 | 99.29 | 3297700.0 | 99.29 |
2020-12-17 | 107.39 | 101.32 | 102.1 | 103.63 | 834200.0 | 103.63 |
2020-12-16 | 111.94 | 101.28 | 109.73 | 101.47 | 932500.0 | 101.47 |
2020-12-15 | 111.45 | 101.17 | 107.66 | 109.44 | 834400.0 | 109.44 |
2020-12-14 | 117.0 | 106.62 | 109.74 | 107.54 | 1663300.0 | 107.54 |
2020-12-11 | 110.32 | 100.0 | 100.02 | 106.01 | 988700.0 | 106.01 |
2020-12-10 | 105.73 | 90.3 | 90.51 | 105.45 | 1363400.0 | 105.45 |
2020-12-09 | 106.96 | 88.9 | 102.57 | 89.05 | 1903500.0 | 89.05 |
2020-12-08 | 113.88 | 99.14 | 109.59 | 100.08 | 3678900.0 | 100.08 |
2020-12-07 | 129.71 | 111.27 | 115.85 | 123.66 | 2317200.0 | 123.66 |
2020-12-04 | 112.73 | 96.47 | 101.73 | 112.01 | 1510400.0 | 112.01 |
2020-12-03 | 100.23 | 82.24 | 85.11 | 99.31 | 1367200.0 | 99.31 |
2020-12-02 | 85.78 | 76.56 | 78.09 | 83.3 | 684800.0 | 83.3 |
2020-12-01 | 101.0 | 79.27 | 95.0 | 81.45 | 2455000.0 | 81.45 |
2020-11-30 | 92.48 | 77.14 | 78.0 | 91.76 | 2245200.0 | 91.76 |
2020-11-27 | 78.88 | 61.06 | 61.35 | 76.0 | 1717500.0 | 76.0 |
2020-11-25 | 63.68 | 59.41 | 59.8 | 60.63 | 584100.0 | 60.63 |
2020-11-24 | 61.74 | 59.6 | 60.37 | 60.14 | 474900.0 | 60.14 |
2020-11-23 | 62.43 | 59.78 | 60.48 | 61.31 | 521600.0 | 61.31 |
2020-11-20 | 61.5 | 56.71 | 59.8 | 60.34 | 610200.0 | 60.34 |
2020-11-19 | 59.89 | 55.97 | 56.1 | 59.36 | 603500.0 | 59.36 |
2020-11-18 | 57.68 | 51.15 | 53.2 | 56.34 | 697000.0 | 56.34 |
2020-11-17 | 53.62 | 48.58 | 50.05 | 53.11 | 655000.0 | 53.11 |
2020-11-16 | 51.05 | 43.51 | 49.0 | 50.71 | 872300.0 | 50.71 |
2020-11-13 | 49.08 | 44.38 | 48.78 | 47.47 | 740500.0 | 47.47 |
2020-11-12 | 54.21 | 47.7 | 48.48 | 48.12 | 1091600.0 | 48.12 |
2020-11-11 | 49.97 | 41.34 | 41.64 | 48.84 | 2211800.0 | 48.84 |
2020-11-10 | 39.58 | 34.62 | 37.2 | 39.38 | 2675200.0 | 39.38 |
2020-11-09 | 57.73 | 32.88 | 57.15 | 34.61 | 4415100.0 | 34.61 |
2020-11-06 | 64.5 | 59.66 | 60.41 | 63.36 | 379700.0 | 63.36 |
2020-11-05 | 62.52 | 57.5 | 60.81 | 61.26 | 424500.0 | 61.26 |
2020-11-04 | 61.98 | 56.22 | 56.22 | 59.21 | 753100.0 | 59.21 |
2020-11-03 | 56.68 | 53.26 | 55.74 | 55.94 | 390000.0 | 55.94 |
2020-11-02 | 56.91 | 53.04 | 54.87 | 55.27 | 536100.0 | 55.27 |
2020-10-30 | 54.97 | 51.1 | 54.37 | 54.08 | 398400.0 | 54.08 |
2020-10-29 | 55.05 | 50.76 | 51.11 | 54.98 | 402000.0 | 54.98 |
2020-10-28 | 52.25 | 49.02 | 51.41 | 50.71 | 313600.0 | 50.71 |
2020-10-27 | 52.8 | 49.73 | 49.73 | 52.58 | 425200.0 | 52.58 |
2020-10-26 | 54.86 | 49.44 | 49.61 | 49.96 | 635800.0 | 49.96 |
2020-10-23 | 49.6 | 46.5 | 47.64 | 49.37 | 235100.0 | 49.37 |
2020-10-22 | 50.37 | 46.69 | 46.9 | 47.29 | 365400.0 | 47.29 |
2020-10-21 | 50.5 | 47.03 | 50.21 | 47.1 | 372800.0 | 47.1 |
2020-10-20 | 54.33 | 49.03 | 53.3 | 50.1 | 469600.0 | 50.1 |
2020-10-19 | 56.5 | 53.09 | 55.96 | 53.69 | 426500.0 | 53.69 |
2020-10-16 | 57.47 | 54.16 | 54.54 | 55.13 | 573700.0 | 55.13 |
2020-10-15 | 55.16 | 50.3 | 50.5 | 54.72 | 255100.0 | 54.72 |
2020-10-14 | 54.93 | 51.5 | 53.89 | 51.57 | 281800.0 | 51.57 |
2020-10-13 | 54.0 | 51.62 | 52.17 | 53.55 | 423300.0 | 53.55 |
2020-10-12 | 53.15 | 50.95 | 51.65 | 52.52 | 677600.0 | 52.52 |
2020-10-09 | 52.35 | 50.01 | 51.88 | 51.12 | 398900.0 | 51.12 |
2020-10-08 | 55.13 | 50.51 | 52.15 | 51.62 | 604900.0 | 51.62 |
2020-10-07 | 51.25 | 46.44 | 47.57 | 50.92 | 565100.0 | 50.92 |
2020-10-06 | 51.55 | 46.72 | 51.5 | 47.15 | 767100.0 | 47.15 |
2020-10-05 | 50.78 | 43.22 | 43.22 | 49.97 | 597800.0 | 49.97 |
2020-10-02 | 44.08 | 39.52 | 41.25 | 42.79 | 355300.0 | 42.79 |
2020-10-01 | 44.04 | 41.21 | 43.99 | 42.73 | 484200.0 | 42.73 |
2020-09-30 | 44.15 | 41.85 | 42.59 | 42.9 | 613400.0 | 42.9 |
2020-09-29 | 42.87 | 40.28 | 41.06 | 42.73 | 584500.0 | 42.73 |
2020-09-28 | 41.15 | 38.54 | 40.47 | 41.05 | 430600.0 | 41.05 |
2020-09-25 | 40.84 | 37.12 | 37.12 | 40.09 | 420800.0 | 40.09 |
2020-09-24 | 38.94 | 35.05 | 38.14 | 37.49 | 584100.0 | 37.49 |
2020-09-23 | 42.81 | 38.85 | 42.27 | 38.95 | 476100.0 | 38.95 |
2020-09-22 | 42.36 | 38.8 | 42.36 | 41.13 | 466500.0 | 41.13 |
2020-09-21 | 46.46 | 40.23 | 45.33 | 40.7 | 671800.0 | 40.7 |
2020-09-18 | 47.66 | 44.57 | 46.45 | 46.89 | 3740800.0 | 46.89 |
2020-09-17 | 46.13 | 43.29 | 43.72 | 45.53 | 280600.0 | 45.53 |
2020-09-16 | 44.9 | 42.41 | 42.85 | 44.8 | 481400.0 | 44.8 |
2020-09-15 | 44.24 | 41.38 | 41.73 | 42.06 | 788300.0 | 42.06 |
2020-09-14 | 41.95 | 39.25 | 39.25 | 41.23 | 692400.0 | 41.23 |
2020-09-11 | 40.78 | 37.75 | 40.51 | 38.6 | 432400.0 | 38.6 |
2020-09-10 | 41.4 | 38.95 | 39.69 | 40.49 | 634800.0 | 40.49 |
2020-09-09 | 41.0 | 38.1 | 40.77 | 39.51 | 513600.0 | 39.51 |
2020-09-08 | 39.36 | 36.55 | 36.91 | 38.63 | 595300.0 | 38.63 |
2020-09-04 | 39.45 | 34.59 | 38.3 | 38.26 | 1368000.0 | 38.26 |
2020-09-03 | 41.5 | 38.61 | 40.0 | 38.97 | 805400.0 | 38.97 |
2020-09-02 | 42.41 | 38.31 | 42.18 | 40.65 | 861800.0 | 40.65 |
2020-09-01 | 48.24 | 41.65 | 47.87 | 42.41 | 1227900.0 | 42.41 |
2020-08-31 | 54.15 | 47.9 | 53.78 | 48.24 | 636000.0 | 48.24 |
2020-08-28 | 55.74 | 51.95 | 55.28 | 52.29 | 416100.0 | 52.29 |
2020-08-27 | 56.82 | 53.42 | 56.18 | 54.89 | 349400.0 | 54.89 |
2020-08-26 | 58.94 | 54.96 | 55.45 | 56.84 | 569100.0 | 56.84 |
2020-08-25 | 58.27 | 53.15 | 56.03 | 53.91 | 485600.0 | 53.91 |
2020-08-24 | 64.2 | 53.65 | 64.02 | 54.24 | 735500.0 | 54.24 |
2020-08-21 | 66.24 | 59.75 | 59.93 | 62.65 | 1431100.0 | 62.65 |
2020-08-20 | 60.77 | 56.57 | 57.03 | 58.8 | 427700.0 | 58.8 |
2020-08-19 | 59.96 | 55.53 | 56.67 | 58.02 | 599300.0 | 58.02 |
2020-08-18 | 56.98 | 52.32 | 54.67 | 56.15 | 645900.0 | 56.15 |
2020-08-17 | 53.84 | 48.68 | 50.19 | 53.84 | 546600.0 | 53.84 |
2020-08-14 | 48.33 | 46.88 | 47.35 | 48.22 | 428000.0 | 48.22 |
2020-08-13 | 49.57 | 46.56 | 48.22 | 47.86 | 503300.0 | 47.86 |
2020-08-12 | 50.5 | 46.86 | 50.5 | 47.27 | 577700.0 | 47.27 |
2020-08-11 | 57.43 | 48.89 | 57.15 | 49.25 | 1381200.0 | 49.25 |
2020-08-10 | 61.0 | 56.59 | 58.67 | 58.91 | 637900.0 | 58.91 |
2020-08-07 | 61.97 | 55.88 | 56.03 | 57.51 | 1077000.0 | 57.51 |
2020-08-06 | 56.29 | 52.67 | 55.22 | 56.08 | 484400.0 | 56.08 |
2020-08-05 | 57.25 | 52.45 | 52.93 | 56.13 | 646900.0 | 56.13 |
2020-08-04 | 54.93 | 52.3 | 53.45 | 54.62 | 380900.0 | 54.62 |
2020-08-03 | 54.99 | 51.48 | 52.7 | 53.98 | 466700.0 | 53.98 |
2020-07-31 | 57.29 | 49.72 | 55.53 | 52.23 | 1027400.0 | 52.23 |
2020-07-30 | 56.49 | 53.0 | 53.0 | 54.8 | 949000.0 | 54.8 |
2020-07-29 | 55.0 | 52.58 | 53.0 | 53.17 | 2500500.0 | 53.17 |
2020-07-28 | 62.67 | 55.22 | 62.39 | 55.6 | 868700.0 | 55.6 |
2020-07-27 | 63.45 | 54.5 | 55.54 | 63.19 | 773800.0 | 63.19 |
2020-07-24 | 57.43 | 52.01 | 56.03 | 53.7 | 646600.0 | 53.7 |
2020-07-23 | 61.21 | 53.01 | 61.0 | 54.62 | 1330600.0 | 54.62 |
2020-07-22 | 61.77 | 57.26 | 57.88 | 61.48 | 590000.0 | 61.48 |
2020-07-21 | 61.0 | 56.0 | 59.0 | 57.55 | 603800.0 | 57.55 |
2020-07-20 | 59.26 | 56.03 | 58.0 | 58.22 | 572000.0 | 58.22 |
2020-07-17 | 58.5 | 53.4 | 53.58 | 55.92 | 658400.0 | 55.92 |
2020-07-16 | 56.49 | 52.56 | 54.65 | 53.32 | 646100.0 | 53.32 |
2020-07-15 | 60.86 | 53.56 | 59.58 | 54.0 | 1151800.0 | 54.0 |
2020-07-14 | 57.93 | 51.53 | 52.4 | 57.17 | 1338500.0 | 57.17 |
2020-07-13 | 56.93 | 47.92 | 47.92 | 50.46 | 1345300.0 | 50.46 |
2020-07-10 | 48.8 | 46.5 | 48.32 | 46.89 | 375700.0 | 46.89 |
2020-07-09 | 52.08 | 48.12 | 51.22 | 48.62 | 421300.0 | 48.62 |
2020-07-08 | 51.44 | 48.43 | 50.0 | 51.16 | 631700.0 | 51.16 |
2020-07-07 | 50.85 | 47.39 | 47.79 | 49.66 | 1041600.0 | 49.66 |
2020-07-06 | 47.8 | 43.85 | 46.71 | 47.57 | 670800.0 | 47.57 |
2020-07-02 | 48.95 | 45.61 | 48.38 | 46.56 | 731900.0 | 46.56 |
2020-07-01 | 49.71 | 46.02 | 48.25 | 48.25 | 1041200.0 | 48.25 |
2020-06-30 | 48.55 | 45.65 | 46.1 | 46.74 | 828200.0 | 46.74 |
2020-06-29 | 49.23 | 44.32 | 44.43 | 46.98 | 814700.0 | 46.98 |
2020-06-26 | 51.51 | 43.18 | 51.5 | 44.2 | 2679200.0 | 44.2 |
2020-06-25 | 51.12 | 46.76 | 49.2 | 49.91 | 1121200.0 | 49.91 |
2020-06-24 | 49.26 | 42.52 | 44.24 | 48.56 | 1133200.0 | 48.56 |
2020-06-23 | 47.68 | 40.38 | 40.99 | 44.3 | 1128800.0 | 44.3 |
2020-06-22 | 41.8 | 37.1 | 41.5 | 40.7 | 904100.0 | 40.7 |
2020-06-19 | 41.74 | 39.69 | 40.49 | 41.23 | 1020500.0 | 41.23 |
2020-06-18 | 41.0 | 38.79 | 38.79 | 40.06 | 673400.0 | 40.06 |
2020-06-17 | 39.79 | 37.39 | 37.4 | 38.72 | 747000.0 | 38.72 |
2020-06-16 | 39.32 | 35.75 | 39.32 | 36.83 | 645500.0 | 36.83 |
2020-06-15 | 39.0 | 33.3 | 33.36 | 38.41 | 1051500.0 | 38.41 |
2020-06-12 | 34.85 | 32.29 | 32.95 | 32.92 | 500000.0 | 32.92 |
2020-06-11 | 35.29 | 31.17 | 31.73 | 32.81 | 962500.0 | 32.81 |
2020-06-10 | 32.41 | 29.52 | 30.19 | 31.55 | 415400.0 | 31.55 |
2020-06-09 | 31.77 | 29.32 | 29.49 | 29.7 | 724400.0 | 29.7 |
2020-06-08 | 33.23 | 29.31 | 32.79 | 29.82 | 877800.0 | 29.82 |
2020-06-05 | 35.23 | 32.44 | 34.61 | 32.66 | 665500.0 | 32.66 |
2020-06-04 | 37.47 | 33.03 | 36.79 | 33.59 | 648000.0 | 33.59 |
2020-06-03 | 41.18 | 35.02 | 40.52 | 36.11 | 695200.0 | 36.11 |
2020-06-02 | 41.47 | 38.09 | 39.57 | 40.18 | 475400.0 | 40.18 |
2020-06-01 | 40.89 | 37.38 | 38.83 | 39.81 | 401900.0 | 39.81 |
2020-05-29 | 39.27 | 35.81 | 37.0 | 38.94 | 1059200.0 | 38.94 |
2020-05-28 | 40.84 | 36.21 | 39.64 | 36.74 | 993800.0 | 36.74 |
2020-05-27 | 52.23 | 34.5 | 52.22 | 38.56 | 2478700.0 | 38.56 |
2020-05-26 | 60.84 | 53.55 | 60.79 | 54.3 | 525700.0 | 54.3 |
2020-05-22 | 60.7 | 54.39 | 54.51 | 58.27 | 503100.0 | 58.27 |
2020-05-21 | 56.76 | 52.43 | 56.26 | 54.1 | 531300.0 | 54.1 |
2020-05-20 | 58.37 | 53.73 | 57.0 | 56.74 | 746000.0 | 56.74 |
2020-05-19 | 62.97 | 51.17 | 51.81 | 55.56 | 1562500.0 | 55.56 |
2020-05-18 | 55.0 | 44.25 | 49.5 | 54.05 | 1615600.0 | 54.05 |
2020-05-15 | 45.96 | 40.55 | 41.24 | 45.24 | 533400.0 | 45.24 |
2020-05-14 | 43.74 | 40.0 | 40.72 | 41.47 | 323300.0 | 41.47 |
2020-05-13 | 48.47 | 37.03 | 46.68 | 42.01 | 665000.0 | 42.01 |
2020-05-12 | 51.2 | 46.01 | 49.42 | 46.3 | 797300.0 | 46.3 |
2020-05-11 | 48.8 | 38.17 | 38.82 | 48.45 | 1039600.0 | 48.45 |
2020-05-08 | 42.0 | 37.5 | 39.9 | 39.23 | 589200.0 | 39.23 |
2020-05-07 | 44.4 | 35.61 | 42.0 | 37.57 | 945900.0 | 37.57 |
2020-05-06 | 43.47 | 38.48 | 38.48 | 41.38 | 835700.0 | 41.38 |
2020-05-05 | 40.88 | 37.01 | 38.01 | 38.47 | 654500.0 | 38.47 |
2020-05-04 | 45.5 | 37.56 | 43.07 | 39.07 | 1255900.0 | 39.07 |
2020-05-01 | 41.09 | 32.03 | 32.16 | 40.86 | 1581400.0 | 40.86 |
2020-04-30 | 37.5 | 30.03 | 32.89 | 34.5 | 1415100.0 | 34.5 |
2020-04-29 | 32.98 | 27.4 | 28.51 | 32.92 | 1044500.0 | 32.92 |
2020-04-28 | 36.55 | 27.06 | 33.9 | 29.82 | 1794900.0 | 29.82 |
2020-04-27 | 31.82 | 24.97 | 25.01 | 30.53 | 2445700.0 | 30.53 |
2020-04-24 | 23.64 | 20.8 | 20.81 | 22.57 | 507400.0 | 22.57 |
2020-04-23 | 20.97 | 19.45 | 19.45 | 20.51 | 306800.0 | 20.51 |
2020-04-22 | 19.99 | 18.71 | 19.05 | 19.34 | 323100.0 | 19.34 |
2020-04-21 | 20.39 | 17.9 | 17.9 | 18.64 | 463100.0 | 18.64 |
2020-04-20 | 18.8 | 17.32 | 17.81 | 18.06 | 295600.0 | 18.06 |
2020-04-17 | 18.1 | 17.2 | 17.27 | 17.67 | 484200.0 | 17.67 |
2020-04-16 | 18.3 | 17.0 | 18.22 | 17.0 | 1285600.0 | 17.0 |
2020-04-15 | 18.15 | 16.12 | 17.68 | 18.0 | 248000.0 | 18.0 |
2020-04-14 | 18.13 | 16.41 | 17.19 | 18.05 | 394100.0 | 18.05 |
2020-04-13 | 16.95 | 15.04 | 15.75 | 16.51 | 226000.0 | 16.51 |
2020-04-09 | 15.33 | 13.77 | 14.0 | 15.19 | 180900.0 | 15.19 |
2020-04-08 | 14.06 | 13.6 | 13.79 | 13.76 | 76900.0 | 13.76 |
2020-04-07 | 14.15 | 13.09 | 13.49 | 13.68 | 107000.0 | 13.68 |
2020-04-06 | 13.96 | 12.92 | 13.5 | 13.2 | 122900.0 | 13.2 |
2020-04-03 | 13.19 | 11.93 | 12.82 | 12.99 | 95200.0 | 12.99 |
2020-04-02 | 13.18 | 12.39 | 12.76 | 12.66 | 113900.0 | 12.66 |
2020-04-01 | 13.7 | 12.28 | 13.61 | 12.66 | 375700.0 | 12.66 |
2020-03-31 | 14.31 | 13.0 | 13.47 | 13.59 | 131700.0 | 13.59 |
2020-03-30 | 16.27 | 13.03 | 15.94 | 13.25 | 273400.0 | 13.25 |
2020-03-27 | 16.5 | 15.0 | 15.0 | 15.82 | 271000.0 | 15.82 |
2020-03-26 | 16.5 | 14.11 | 16.09 | 15.25 | 128000.0 | 15.25 |
2020-03-25 | 16.12 | 14.98 | 15.44 | 15.76 | 255000.0 | 15.76 |
2020-03-24 | 16.47 | 12.62 | 13.2 | 15.35 | 373600.0 | 15.35 |
2020-03-23 | 13.17 | 11.71 | 12.38 | 12.87 | 104100.0 | 12.87 |
2020-03-20 | 12.97 | 11.22 | 12.84 | 12.08 | 145400.0 | 12.08 |
2020-03-19 | 14.54 | 12.6 | 13.66 | 12.82 | 173400.0 | 12.82 |
2020-03-18 | 16.16 | 13.01 | 14.0 | 13.65 | 401700.0 | 13.65 |
2020-03-17 | 14.11 | 12.51 | 13.13 | 13.99 | 327900.0 | 13.99 |
2020-03-16 | 12.93 | 9.77 | 10.07 | 12.21 | 442400.0 | 12.21 |
2020-03-13 | 11.11 | 8.51 | 10.92 | 9.31 | 203500.0 | 9.31 |
2020-03-12 | 13.78 | 9.8 | 13.66 | 9.9 | 276900.0 | 9.9 |
2020-03-11 | 14.18 | 13.0 | 13.35 | 13.09 | 183800.0 | 13.09 |
2020-03-10 | 15.33 | 12.79 | 15.33 | 13.54 | 222600.0 | 13.54 |
2020-03-09 | 18.18 | 14.01 | 17.07 | 14.52 | 328500.0 | 14.52 |
2020-03-06 | 19.0 | 17.15 | 18.25 | 18.0 | 416600.0 | 18.0 |
2020-03-05 | 18.99 | 16.39 | 16.49 | 18.26 | 503700.0 | 18.26 |
2020-03-04 | 18.75 | 15.18 | 15.96 | 16.78 | 1366700.0 | 16.78 |
2020-03-03 | 14.88 | 14.03 | 14.22 | 14.5 | 97300.0 | 14.5 |
2020-03-02 | 14.32 | 13.27 | 13.91 | 14.1 | 76700.0 | 14.1 |
2020-02-28 | 14.16 | 12.75 | 13.0 | 13.85 | 82400.0 | 13.85 |
2020-02-27 | 14.0 | 12.91 | 13.53 | 13.45 | 71000.0 | 13.45 |
2020-02-26 | 14.79 | 13.75 | 13.91 | 13.99 | 63500.0 | 13.99 |
2020-02-25 | 13.97 | 13.37 | 13.97 | 13.75 | 42600.0 | 13.75 |
2020-02-24 | 14.47 | 13.0 | 14.4 | 13.72 | 100000.0 | 13.72 |
2020-02-21 | 15.01 | 14.23 | 14.73 | 14.93 | 72500.0 | 14.93 |
2020-02-20 | 15.65 | 14.68 | 14.96 | 14.75 | 157500.0 | 14.75 |
2020-02-19 | 15.03 | 14.06 | 14.28 | 14.86 | 127600.0 | 14.86 |
2020-02-18 | 14.34 | 13.45 | 13.89 | 14.12 | 194100.0 | 14.12 |