名前 | Aerpio Pharmaceuticals Inc. Common Stock |
ティッカー | ARPO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.09 | 1.94 | 2.05 | 2.06 | 1950800.0 | 2.06 |
2021-02-12 | 2.08 | 1.92 | 1.97 | 2.03 | 1830300.0 | 2.03 |
2021-02-11 | 2.08 | 1.91 | 2.01 | 2.01 | 3598400.0 | 2.01 |
2021-02-10 | 2.15 | 1.72 | 1.81 | 2.0 | 6633800.0 | 2.0 |
2021-02-09 | 1.86 | 1.7 | 1.72 | 1.78 | 2789800.0 | 1.78 |
2021-02-08 | 1.71 | 1.58 | 1.64 | 1.69 | 2236800.0 | 1.69 |
2021-02-05 | 1.63 | 1.56 | 1.61 | 1.63 | 1709500.0 | 1.63 |
2021-02-04 | 1.63 | 1.52 | 1.53 | 1.63 | 1926500.0 | 1.63 |
2021-02-03 | 1.54 | 1.45 | 1.47 | 1.52 | 1675800.0 | 1.52 |
2021-02-02 | 1.5 | 1.38 | 1.49 | 1.49 | 2325800.0 | 1.49 |
2021-02-01 | 1.55 | 1.4 | 1.49 | 1.46 | 3833100.0 | 1.46 |
2021-01-29 | 1.58 | 1.26 | 1.29 | 1.51 | 10347200.0 | 1.51 |
2021-01-28 | 1.27 | 1.19 | 1.19 | 1.25 | 1035500.0 | 1.25 |
2021-01-27 | 1.27 | 1.17 | 1.25 | 1.21 | 1970900.0 | 1.21 |
2021-01-26 | 1.31 | 1.27 | 1.31 | 1.3 | 1366500.0 | 1.3 |
2021-01-25 | 1.31 | 1.23 | 1.3 | 1.29 | 1227300.0 | 1.29 |
2021-01-22 | 1.32 | 1.26 | 1.29 | 1.27 | 1383100.0 | 1.27 |
2021-01-21 | 1.39 | 1.3 | 1.37 | 1.31 | 1331600.0 | 1.31 |
2021-01-20 | 1.37 | 1.26 | 1.26 | 1.34 | 3040300.0 | 1.34 |
2021-01-19 | 1.29 | 1.22 | 1.24 | 1.27 | 2339600.0 | 1.27 |
2021-01-15 | 1.22 | 1.19 | 1.21 | 1.2 | 1085900.0 | 1.2 |
2021-01-14 | 1.25 | 1.18 | 1.2 | 1.22 | 1881100.0 | 1.22 |
2021-01-13 | 1.21 | 1.16 | 1.2 | 1.18 | 2030800.0 | 1.18 |
2021-01-12 | 1.23 | 1.14 | 1.18 | 1.2 | 2290100.0 | 1.2 |
2021-01-11 | 1.19 | 1.08 | 1.12 | 1.18 | 3072400.0 | 1.18 |
2021-01-08 | 1.14 | 1.08 | 1.14 | 1.12 | 1389600.0 | 1.12 |
2021-01-07 | 1.14 | 1.06 | 1.12 | 1.13 | 1653400.0 | 1.13 |
2021-01-06 | 1.19 | 1.06 | 1.13 | 1.1 | 4959400.0 | 1.1 |
2021-01-05 | 1.07 | 1.0 | 1.05 | 1.07 | 6181600.0 | 1.07 |
2021-01-04 | 1.07 | 0.97 | 1.0 | 1.05 | 5608800.0 | 1.05 |
2020-12-31 | 1.0 | 0.96 | 1.0 | 0.98 | 871400.0 | 0.98 |
2020-12-30 | 1.02 | 0.97 | 0.97 | 0.99 | 1383100.0 | 0.99 |
2020-12-29 | 1.02 | 0.96 | 1.01 | 0.96 | 2083800.0 | 0.96 |
2020-12-28 | 1.07 | 1.01 | 1.05 | 1.02 | 1961100.0 | 1.02 |
2020-12-24 | 1.09 | 1.04 | 1.09 | 1.05 | 892900.0 | 1.05 |
2020-12-23 | 1.12 | 1.01 | 1.03 | 1.06 | 4000500.0 | 1.06 |
2020-12-22 | 1.06 | 1.01 | 1.05 | 1.03 | 1869000.0 | 1.03 |
2020-12-21 | 1.08 | 1.0 | 1.0 | 1.04 | 4373200.0 | 1.04 |
2020-12-18 | 1.03 | 1.0 | 1.0 | 1.0 | 2412700.0 | 1.0 |
2020-12-17 | 1.05 | 1.01 | 1.04 | 1.03 | 2559300.0 | 1.03 |
2020-12-16 | 1.08 | 1.01 | 1.08 | 1.05 | 4802200.0 | 1.05 |
2020-12-15 | 1.22 | 1.13 | 1.21 | 1.14 | 4932000.0 | 1.14 |
2020-12-14 | 1.25 | 1.13 | 1.22 | 1.2 | 19505100.0 | 1.2 |
2020-12-11 | 2.29 | 2.1 | 2.2 | 2.25 | 11109500.0 | 2.25 |
2020-12-10 | 2.28 | 1.98 | 1.99 | 2.22 | 2349400.0 | 2.22 |
2020-12-09 | 2.31 | 1.9 | 2.3 | 2.06 | 4146300.0 | 2.06 |
2020-12-08 | 2.15 | 1.71 | 1.75 | 2.0 | 4984900.0 | 2.0 |
2020-12-07 | 1.82 | 1.66 | 1.81 | 1.72 | 824900.0 | 1.72 |
2020-12-04 | 1.8 | 1.73 | 1.76 | 1.79 | 347100.0 | 1.79 |
2020-12-03 | 1.8 | 1.74 | 1.78 | 1.75 | 644300.0 | 1.75 |
2020-12-02 | 1.78 | 1.62 | 1.68 | 1.73 | 628000.0 | 1.73 |
2020-12-01 | 1.8 | 1.63 | 1.73 | 1.7 | 1384600.0 | 1.7 |
2020-11-30 | 1.73 | 1.63 | 1.64 | 1.71 | 593100.0 | 1.71 |
2020-11-27 | 1.63 | 1.59 | 1.59 | 1.62 | 238400.0 | 1.62 |
2020-11-25 | 1.61 | 1.55 | 1.55 | 1.56 | 229100.0 | 1.56 |
2020-11-24 | 1.65 | 1.5 | 1.64 | 1.53 | 755400.0 | 1.53 |
2020-11-23 | 1.68 | 1.55 | 1.58 | 1.63 | 705100.0 | 1.63 |
2020-11-20 | 1.67 | 1.54 | 1.62 | 1.57 | 887800.0 | 1.57 |
2020-11-19 | 1.79 | 1.54 | 1.78 | 1.65 | 2017500.0 | 1.65 |
2020-11-18 | 1.86 | 1.74 | 1.8 | 1.77 | 1061100.0 | 1.77 |
2020-11-17 | 1.92 | 1.67 | 1.76 | 1.83 | 1413300.0 | 1.83 |
2020-11-16 | 1.89 | 1.53 | 1.65 | 1.85 | 3368800.0 | 1.85 |
2020-11-13 | 1.69 | 1.37 | 1.38 | 1.68 | 3752400.0 | 1.68 |
2020-11-12 | 1.39 | 1.31 | 1.35 | 1.39 | 1227300.0 | 1.39 |
2020-11-11 | 1.39 | 1.24 | 1.28 | 1.35 | 2502200.0 | 1.35 |
2020-11-10 | 1.33 | 1.24 | 1.26 | 1.27 | 731100.0 | 1.27 |
2020-11-09 | 1.41 | 1.25 | 1.27 | 1.38 | 836000.0 | 1.38 |
2020-11-06 | 1.3 | 1.23 | 1.26 | 1.3 | 248100.0 | 1.3 |
2020-11-05 | 1.31 | 1.24 | 1.31 | 1.26 | 488500.0 | 1.26 |
2020-11-04 | 1.32 | 1.24 | 1.25 | 1.31 | 454300.0 | 1.31 |
2020-11-03 | 1.28 | 1.22 | 1.23 | 1.27 | 258700.0 | 1.27 |
2020-11-02 | 1.3 | 1.23 | 1.28 | 1.25 | 205300.0 | 1.25 |
2020-10-30 | 1.35 | 1.28 | 1.3 | 1.34 | 449500.0 | 1.34 |
2020-10-29 | 1.36 | 1.22 | 1.27 | 1.34 | 1090800.0 | 1.34 |
2020-10-28 | 1.3 | 1.2 | 1.26 | 1.3 | 1664600.0 | 1.3 |
2020-10-27 | 1.37 | 1.25 | 1.3 | 1.3 | 2789000.0 | 1.3 |
2020-10-26 | 1.36 | 1.25 | 1.34 | 1.28 | 3454800.0 | 1.28 |
2020-10-23 | 1.37 | 1.3 | 1.32 | 1.34 | 634600.0 | 1.34 |
2020-10-22 | 1.36 | 1.22 | 1.29 | 1.33 | 667400.0 | 1.33 |
2020-10-21 | 1.37 | 1.28 | 1.37 | 1.29 | 488200.0 | 1.29 |
2020-10-20 | 1.42 | 1.33 | 1.4 | 1.34 | 734000.0 | 1.34 |
2020-10-19 | 1.41 | 1.36 | 1.4 | 1.36 | 364700.0 | 1.36 |
2020-10-16 | 1.42 | 1.36 | 1.38 | 1.36 | 656400.0 | 1.36 |
2020-10-15 | 1.43 | 1.34 | 1.39 | 1.36 | 1320800.0 | 1.36 |
2020-10-14 | 1.47 | 1.38 | 1.44 | 1.39 | 618400.0 | 1.39 |
2020-10-13 | 1.52 | 1.4 | 1.41 | 1.47 | 1416400.0 | 1.47 |
2020-10-12 | 1.44 | 1.4 | 1.44 | 1.4 | 314300.0 | 1.4 |
2020-10-09 | 1.43 | 1.33 | 1.41 | 1.4 | 506100.0 | 1.4 |
2020-10-08 | 1.44 | 1.38 | 1.4 | 1.42 | 350300.0 | 1.42 |
2020-10-07 | 1.45 | 1.39 | 1.4 | 1.39 | 473100.0 | 1.39 |
2020-10-06 | 1.51 | 1.38 | 1.48 | 1.41 | 1055100.0 | 1.41 |
2020-10-05 | 1.54 | 1.47 | 1.5 | 1.49 | 611800.0 | 1.49 |
2020-10-02 | 1.5 | 1.4 | 1.46 | 1.46 | 651900.0 | 1.46 |
2020-10-01 | 1.55 | 1.45 | 1.53 | 1.51 | 1654700.0 | 1.51 |
2020-09-30 | 1.72 | 1.47 | 1.48 | 1.5 | 3438000.0 | 1.5 |
2020-09-29 | 1.59 | 1.45 | 1.45 | 1.49 | 886000.0 | 1.49 |
2020-09-28 | 1.55 | 1.43 | 1.43 | 1.44 | 955500.0 | 1.44 |
2020-09-25 | 1.49 | 1.38 | 1.42 | 1.41 | 463500.0 | 1.41 |
2020-09-24 | 1.55 | 1.4 | 1.5 | 1.42 | 1748700.0 | 1.42 |
2020-09-23 | 1.63 | 1.4 | 1.42 | 1.52 | 2375400.0 | 1.52 |
2020-09-22 | 1.79 | 1.41 | 1.54 | 1.41 | 1951300.0 | 1.41 |
2020-09-21 | 1.55 | 1.45 | 1.49 | 1.51 | 545800.0 | 1.51 |
2020-09-18 | 1.6 | 1.46 | 1.55 | 1.5 | 3754800.0 | 1.5 |
2020-09-17 | 1.58 | 1.35 | 1.35 | 1.55 | 2309300.0 | 1.55 |
2020-09-16 | 1.37 | 1.22 | 1.22 | 1.35 | 985000.0 | 1.35 |
2020-09-15 | 1.34 | 1.17 | 1.17 | 1.24 | 1270000.0 | 1.24 |
2020-09-14 | 1.25 | 1.13 | 1.23 | 1.18 | 1100000.0 | 1.18 |
2020-09-11 | 1.27 | 1.18 | 1.24 | 1.21 | 443600.0 | 1.21 |
2020-09-10 | 1.36 | 1.17 | 1.3 | 1.23 | 2079400.0 | 1.23 |
2020-09-09 | 1.38 | 1.22 | 1.25 | 1.27 | 3628100.0 | 1.27 |
2020-09-08 | 1.27 | 1.17 | 1.24 | 1.24 | 634900.0 | 1.24 |
2020-09-04 | 1.25 | 1.04 | 1.25 | 1.22 | 734600.0 | 1.22 |
2020-09-03 | 1.3 | 1.2 | 1.27 | 1.24 | 516300.0 | 1.24 |
2020-09-02 | 1.33 | 1.24 | 1.31 | 1.29 | 698500.0 | 1.29 |
2020-09-01 | 1.41 | 1.22 | 1.41 | 1.29 | 1000800.0 | 1.29 |
2020-08-31 | 1.42 | 1.29 | 1.3 | 1.37 | 624800.0 | 1.37 |
2020-08-28 | 1.37 | 1.31 | 1.35 | 1.33 | 494000.0 | 1.33 |
2020-08-27 | 1.46 | 1.28 | 1.46 | 1.38 | 1387400.0 | 1.38 |
2020-08-26 | 1.58 | 1.46 | 1.5 | 1.48 | 665800.0 | 1.48 |
2020-08-25 | 1.53 | 1.39 | 1.44 | 1.5 | 819600.0 | 1.5 |
2020-08-24 | 1.53 | 1.39 | 1.51 | 1.45 | 1246300.0 | 1.45 |
2020-08-21 | 1.6 | 1.49 | 1.59 | 1.54 | 1080600.0 | 1.54 |
2020-08-20 | 1.64 | 1.57 | 1.6 | 1.59 | 720200.0 | 1.59 |
2020-08-19 | 1.65 | 1.57 | 1.58 | 1.63 | 786000.0 | 1.63 |
2020-08-18 | 1.65 | 1.56 | 1.63 | 1.62 | 1260400.0 | 1.62 |
2020-08-17 | 1.75 | 1.6 | 1.6 | 1.66 | 1419300.0 | 1.66 |
2020-08-14 | 1.81 | 1.56 | 1.79 | 1.6 | 3952500.0 | 1.6 |
2020-08-13 | 1.9 | 1.46 | 1.49 | 1.83 | 10910700.0 | 1.83 |
2020-08-12 | 1.63 | 1.45 | 1.6 | 1.53 | 3309800.0 | 1.53 |
2020-08-11 | 1.68 | 1.53 | 1.65 | 1.56 | 3304700.0 | 1.56 |
2020-08-10 | 1.75 | 1.54 | 1.69 | 1.6 | 3123100.0 | 1.6 |
2020-08-07 | 1.71 | 1.32 | 1.37 | 1.59 | 7640800.0 | 1.59 |
2020-08-06 | 1.46 | 1.35 | 1.46 | 1.42 | 2706900.0 | 1.42 |
2020-08-05 | 1.83 | 1.43 | 1.8 | 1.51 | 29686100.0 | 1.51 |
2020-08-04 | 1.32 | 1.26 | 1.29 | 1.32 | 5816500.0 | 1.32 |
2020-08-03 | 1.36 | 1.25 | 1.26 | 1.29 | 703600.0 | 1.29 |
2020-07-31 | 1.32 | 1.24 | 1.28 | 1.25 | 510800.0 | 1.25 |
2020-07-30 | 1.3 | 1.21 | 1.3 | 1.28 | 810300.0 | 1.28 |
2020-07-29 | 1.37 | 1.16 | 1.36 | 1.32 | 1827200.0 | 1.32 |
2020-07-28 | 1.54 | 1.32 | 1.53 | 1.34 | 837700.0 | 1.34 |
2020-07-27 | 1.59 | 1.5 | 1.51 | 1.53 | 513400.0 | 1.53 |
2020-07-24 | 1.55 | 1.42 | 1.48 | 1.48 | 679300.0 | 1.48 |
2020-07-23 | 1.62 | 1.43 | 1.5 | 1.48 | 2904600.0 | 1.48 |
2020-07-22 | 1.48 | 1.39 | 1.4 | 1.45 | 1018800.0 | 1.45 |
2020-07-21 | 1.45 | 1.38 | 1.42 | 1.4 | 824800.0 | 1.4 |
2020-07-20 | 1.4 | 1.34 | 1.36 | 1.37 | 761800.0 | 1.37 |
2020-07-17 | 1.43 | 1.32 | 1.37 | 1.37 | 1537000.0 | 1.37 |
2020-07-16 | 1.51 | 1.25 | 1.36 | 1.39 | 2253400.0 | 1.39 |
2020-07-15 | 1.37 | 1.25 | 1.28 | 1.34 | 1703600.0 | 1.34 |
2020-07-14 | 1.28 | 1.19 | 1.2 | 1.26 | 385500.0 | 1.26 |
2020-07-13 | 1.28 | 1.2 | 1.25 | 1.2 | 433900.0 | 1.2 |
2020-07-10 | 1.33 | 1.25 | 1.3 | 1.26 | 407900.0 | 1.26 |
2020-07-09 | 1.38 | 1.26 | 1.31 | 1.32 | 876900.0 | 1.32 |
2020-07-08 | 1.32 | 1.28 | 1.29 | 1.31 | 281600.0 | 1.31 |
2020-07-07 | 1.33 | 1.25 | 1.26 | 1.29 | 355500.0 | 1.29 |
2020-07-06 | 1.34 | 1.26 | 1.27 | 1.28 | 1566000.0 | 1.28 |
2020-07-02 | 1.29 | 1.24 | 1.27 | 1.26 | 676600.0 | 1.26 |
2020-07-01 | 1.29 | 1.23 | 1.27 | 1.28 | 426600.0 | 1.28 |
2020-06-30 | 1.3 | 1.23 | 1.27 | 1.25 | 354200.0 | 1.25 |
2020-06-29 | 1.33 | 1.2 | 1.28 | 1.26 | 803300.0 | 1.26 |
2020-06-26 | 1.29 | 1.23 | 1.27 | 1.24 | 521200.0 | 1.24 |
2020-06-25 | 1.3 | 1.21 | 1.25 | 1.28 | 648000.0 | 1.28 |
2020-06-24 | 1.34 | 1.2 | 1.34 | 1.22 | 676900.0 | 1.22 |
2020-06-23 | 1.27 | 1.17 | 1.22 | 1.24 | 591100.0 | 1.24 |
2020-06-22 | 1.28 | 1.15 | 1.27 | 1.19 | 866400.0 | 1.19 |
2020-06-19 | 1.28 | 1.23 | 1.25 | 1.25 | 567900.0 | 1.25 |
2020-06-18 | 1.27 | 1.21 | 1.26 | 1.24 | 336500.0 | 1.24 |
2020-06-17 | 1.33 | 1.23 | 1.3 | 1.26 | 519800.0 | 1.26 |
2020-06-16 | 1.35 | 1.27 | 1.35 | 1.32 | 915700.0 | 1.32 |
2020-06-15 | 1.35 | 1.18 | 1.27 | 1.31 | 1520600.0 | 1.31 |
2020-06-12 | 1.27 | 1.16 | 1.17 | 1.26 | 1038300.0 | 1.26 |
2020-06-11 | 1.2 | 1.11 | 1.13 | 1.17 | 968200.0 | 1.17 |
2020-06-10 | 1.28 | 1.17 | 1.25 | 1.22 | 882000.0 | 1.22 |
2020-06-09 | 1.3 | 1.2 | 1.28 | 1.24 | 869400.0 | 1.24 |
2020-06-08 | 1.26 | 1.14 | 1.15 | 1.25 | 1366600.0 | 1.25 |
2020-06-05 | 1.19 | 1.12 | 1.16 | 1.15 | 794100.0 | 1.15 |
2020-06-04 | 1.24 | 1.13 | 1.2 | 1.16 | 1284100.0 | 1.16 |
2020-06-03 | 1.22 | 1.1 | 1.17 | 1.18 | 2243700.0 | 1.18 |
2020-06-02 | 1.14 | 1.08 | 1.11 | 1.11 | 1374300.0 | 1.11 |
2020-06-01 | 1.2 | 1.09 | 1.15 | 1.1 | 3146300.0 | 1.1 |
2020-05-29 | 1.12 | 0.99 | 1.0 | 1.12 | 5893800.0 | 1.12 |
2020-05-28 | 1.53 | 0.96 | 1.05 | 1.13 | 65375200.0 | 1.13 |
2020-05-27 | 0.8 | 0.76 | 0.8 | 0.78 | 3336200.0 | 0.78 |
2020-05-26 | 0.79 | 0.75 | 0.79 | 0.79 | 551900.0 | 0.79 |
2020-05-22 | 0.81 | 0.72 | 0.81 | 0.78 | 528800.0 | 0.78 |
2020-05-21 | 0.83 | 0.76 | 0.77 | 0.8 | 1044000.0 | 0.8 |
2020-05-20 | 0.8 | 0.74 | 0.75 | 0.78 | 386600.0 | 0.78 |
2020-05-19 | 0.79 | 0.73 | 0.73 | 0.77 | 551100.0 | 0.77 |
2020-05-18 | 0.77 | 0.7 | 0.74 | 0.76 | 856100.0 | 0.76 |
2020-05-15 | 0.74 | 0.7 | 0.72 | 0.73 | 1019200.0 | 0.73 |
2020-05-14 | 0.79 | 0.7 | 0.75 | 0.73 | 1996700.0 | 0.73 |
2020-05-13 | 1.06 | 0.74 | 1.0 | 0.78 | 25586800.0 | 0.78 |
2020-05-12 | 0.64 | 0.61 | 0.62 | 0.62 | 1200000.0 | 0.62 |
2020-05-11 | 0.64 | 0.57 | 0.57 | 0.61 | 265500.0 | 0.61 |
2020-05-08 | 0.67 | 0.56 | 0.65 | 0.63 | 187400.0 | 0.63 |
2020-05-07 | 0.68 | 0.63 | 0.64 | 0.64 | 88100.0 | 0.64 |
2020-05-06 | 0.64 | 0.62 | 0.62 | 0.63 | 86200.0 | 0.63 |
2020-05-05 | 0.64 | 0.6 | 0.64 | 0.62 | 155700.0 | 0.62 |
2020-05-04 | 0.65 | 0.57 | 0.6 | 0.64 | 248800.0 | 0.64 |
2020-05-01 | 0.67 | 0.61 | 0.65 | 0.61 | 373500.0 | 0.61 |
2020-04-30 | 0.72 | 0.65 | 0.72 | 0.67 | 320800.0 | 0.67 |
2020-04-29 | 0.78 | 0.69 | 0.76 | 0.72 | 245400.0 | 0.72 |
2020-04-28 | 0.88 | 0.75 | 0.85 | 0.75 | 460500.0 | 0.75 |
2020-04-27 | 0.82 | 0.74 | 0.74 | 0.81 | 514600.0 | 0.81 |
2020-04-24 | 0.75 | 0.67 | 0.7 | 0.74 | 716600.0 | 0.74 |
2020-04-23 | 0.75 | 0.62 | 0.74 | 0.65 | 416700.0 | 0.65 |
2020-04-22 | 0.75 | 0.72 | 0.72 | 0.72 | 224400.0 | 0.72 |
2020-04-21 | 0.75 | 0.65 | 0.7 | 0.72 | 578600.0 | 0.72 |
2020-04-20 | 0.69 | 0.6 | 0.63 | 0.68 | 1140000.0 | 0.68 |
2020-04-17 | 0.62 | 0.56 | 0.6 | 0.58 | 290100.0 | 0.58 |
2020-04-16 | 0.63 | 0.54 | 0.55 | 0.6 | 908600.0 | 0.6 |
2020-04-15 | 0.56 | 0.49 | 0.56 | 0.52 | 255600.0 | 0.52 |
2020-04-14 | 0.59 | 0.55 | 0.55 | 0.57 | 118600.0 | 0.57 |
2020-04-13 | 0.56 | 0.52 | 0.53 | 0.56 | 35100.0 | 0.56 |
2020-04-09 | 0.56 | 0.54 | 0.55 | 0.55 | 66300.0 | 0.55 |
2020-04-08 | 0.56 | 0.54 | 0.56 | 0.55 | 131900.0 | 0.55 |
2020-04-07 | 0.58 | 0.54 | 0.54 | 0.55 | 35500.0 | 0.55 |
2020-04-06 | 0.56 | 0.53 | 0.56 | 0.54 | 128800.0 | 0.54 |
2020-04-03 | 0.55 | 0.51 | 0.51 | 0.53 | 19200.0 | 0.53 |
2020-04-02 | 0.56 | 0.49 | 0.56 | 0.53 | 101900.0 | 0.53 |
2020-04-01 | 0.55 | 0.51 | 0.55 | 0.55 | 20800.0 | 0.55 |
2020-03-31 | 0.56 | 0.53 | 0.54 | 0.55 | 366900.0 | 0.55 |
2020-03-30 | 0.54 | 0.5 | 0.52 | 0.5 | 250100.0 | 0.5 |
2020-03-27 | 0.54 | 0.47 | 0.51 | 0.52 | 45300.0 | 0.52 |
2020-03-26 | 0.55 | 0.49 | 0.53 | 0.52 | 24200.0 | 0.52 |
2020-03-25 | 0.55 | 0.46 | 0.55 | 0.5 | 65300.0 | 0.5 |
2020-03-24 | 0.59 | 0.46 | 0.51 | 0.5 | 85100.0 | 0.5 |
2020-03-23 | 0.51 | 0.45 | 0.45 | 0.48 | 62300.0 | 0.48 |
2020-03-20 | 0.53 | 0.45 | 0.47 | 0.46 | 121700.0 | 0.46 |
2020-03-19 | 0.54 | 0.42 | 0.42 | 0.45 | 151100.0 | 0.45 |
2020-03-18 | 0.54 | 0.43 | 0.51 | 0.45 | 191900.0 | 0.45 |
2020-03-17 | 0.55 | 0.48 | 0.52 | 0.53 | 330600.0 | 0.53 |
2020-03-16 | 0.55 | 0.47 | 0.52 | 0.52 | 129900.0 | 0.52 |
2020-03-13 | 0.63 | 0.52 | 0.52 | 0.56 | 255500.0 | 0.56 |
2020-03-12 | 0.55 | 0.47 | 0.47 | 0.52 | 363000.0 | 0.52 |
2020-03-11 | 0.59 | 0.52 | 0.59 | 0.54 | 453900.0 | 0.54 |
2020-03-10 | 0.64 | 0.55 | 0.58 | 0.59 | 304900.0 | 0.59 |
2020-03-09 | 0.63 | 0.58 | 0.58 | 0.59 | 188400.0 | 0.59 |
2020-03-06 | 0.65 | 0.63 | 0.65 | 0.63 | 77000.0 | 0.63 |
2020-03-05 | 0.66 | 0.65 | 0.66 | 0.66 | 23700.0 | 0.66 |
2020-03-04 | 0.68 | 0.63 | 0.63 | 0.66 | 72500.0 | 0.66 |
2020-03-03 | 0.66 | 0.63 | 0.64 | 0.64 | 212500.0 | 0.64 |
2020-03-02 | 0.66 | 0.63 | 0.64 | 0.64 | 138600.0 | 0.64 |
2020-02-28 | 0.65 | 0.61 | 0.62 | 0.65 | 186100.0 | 0.65 |
2020-02-27 | 0.67 | 0.62 | 0.65 | 0.64 | 541300.0 | 0.64 |
2020-02-26 | 0.68 | 0.64 | 0.65 | 0.65 | 108900.0 | 0.65 |
2020-02-25 | 0.69 | 0.64 | 0.68 | 0.65 | 212600.0 | 0.65 |
2020-02-24 | 0.69 | 0.68 | 0.69 | 0.68 | 138500.0 | 0.68 |
2020-02-21 | 0.71 | 0.69 | 0.69 | 0.69 | 104800.0 | 0.69 |
2020-02-20 | 0.7 | 0.67 | 0.68 | 0.69 | 133000.0 | 0.69 |
2020-02-19 | 0.69 | 0.66 | 0.67 | 0.68 | 118300.0 | 0.68 |
2020-02-18 | 0.69 | 0.65 | 0.65 | 0.69 | 86900.0 | 0.69 |