名前 | Athersys Inc. Common Stock |
ティッカー | ATHX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.89 | 2.53 | 2.7 | 2.68 | 5719400.0 | 2.68 |
2021-02-12 | 2.74 | 2.54 | 2.63 | 2.69 | 2290200.0 | 2.69 |
2021-02-11 | 2.75 | 2.58 | 2.74 | 2.62 | 2911900.0 | 2.62 |
2021-02-10 | 2.92 | 2.61 | 2.76 | 2.72 | 2985200.0 | 2.72 |
2021-02-09 | 2.83 | 2.71 | 2.81 | 2.76 | 3004100.0 | 2.76 |
2021-02-08 | 2.82 | 2.62 | 2.75 | 2.77 | 4267400.0 | 2.77 |
2021-02-05 | 2.92 | 2.67 | 2.81 | 2.72 | 5457200.0 | 2.72 |
2021-02-04 | 3.03 | 2.65 | 2.78 | 2.74 | 9448500.0 | 2.74 |
2021-02-03 | 2.74 | 2.41 | 2.49 | 2.62 | 9742100.0 | 2.62 |
2021-02-02 | 2.49 | 2.24 | 2.44 | 2.47 | 9244100.0 | 2.47 |
2021-02-01 | 2.47 | 1.96 | 1.97 | 2.44 | 7022100.0 | 2.44 |
2021-01-29 | 1.97 | 1.88 | 1.95 | 1.94 | 2279000.0 | 1.94 |
2021-01-28 | 2.09 | 1.88 | 2.0 | 1.9 | 2170200.0 | 1.9 |
2021-01-27 | 2.14 | 1.92 | 2.03 | 2.0 | 2732800.0 | 2.0 |
2021-01-26 | 2.28 | 2.08 | 2.28 | 2.08 | 3855100.0 | 2.08 |
2021-01-25 | 2.17 | 1.94 | 1.97 | 2.15 | 3609400.0 | 2.15 |
2021-01-22 | 1.95 | 1.83 | 1.84 | 1.94 | 2104500.0 | 1.94 |
2021-01-21 | 1.91 | 1.83 | 1.9 | 1.83 | 1438200.0 | 1.83 |
2021-01-20 | 1.91 | 1.84 | 1.91 | 1.88 | 1435800.0 | 1.88 |
2021-01-19 | 2.0 | 1.86 | 2.0 | 1.87 | 2171100.0 | 1.87 |
2021-01-15 | 2.08 | 1.9 | 2.01 | 1.92 | 1700700.0 | 1.92 |
2021-01-14 | 2.04 | 1.93 | 1.96 | 2.01 | 1990000.0 | 2.01 |
2021-01-13 | 2.01 | 1.93 | 2.0 | 1.94 | 1159100.0 | 1.94 |
2021-01-12 | 2.01 | 1.91 | 1.94 | 2.0 | 1406600.0 | 2.0 |
2021-01-11 | 1.99 | 1.88 | 1.92 | 1.92 | 1112700.0 | 1.92 |
2021-01-08 | 2.01 | 1.89 | 1.93 | 1.96 | 1785700.0 | 1.96 |
2021-01-07 | 2.12 | 1.8 | 1.81 | 1.97 | 5768400.0 | 1.97 |
2021-01-06 | 1.87 | 1.73 | 1.8 | 1.81 | 2397000.0 | 1.81 |
2021-01-05 | 1.82 | 1.73 | 1.81 | 1.77 | 2037600.0 | 1.77 |
2021-01-04 | 1.84 | 1.75 | 1.78 | 1.8 | 2027200.0 | 1.8 |
2020-12-31 | 1.86 | 1.75 | 1.82 | 1.75 | 1916600.0 | 1.75 |
2020-12-30 | 1.86 | 1.77 | 1.83 | 1.85 | 2624200.0 | 1.85 |
2020-12-29 | 1.85 | 1.77 | 1.78 | 1.82 | 2111200.0 | 1.82 |
2020-12-28 | 1.93 | 1.75 | 1.92 | 1.75 | 2503400.0 | 1.75 |
2020-12-24 | 1.97 | 1.87 | 1.9 | 1.88 | 1086300.0 | 1.88 |
2020-12-23 | 2.09 | 1.87 | 2.06 | 1.9 | 4086300.0 | 1.9 |
2020-12-22 | 2.31 | 2.02 | 2.28 | 2.06 | 2983800.0 | 2.06 |
2020-12-21 | 2.34 | 1.99 | 2.05 | 2.24 | 6338900.0 | 2.24 |
2020-12-18 | 2.07 | 1.96 | 1.98 | 2.02 | 9928100.0 | 2.02 |
2020-12-17 | 1.98 | 1.88 | 1.88 | 1.98 | 1681400.0 | 1.98 |
2020-12-16 | 1.95 | 1.86 | 1.93 | 1.87 | 1234500.0 | 1.87 |
2020-12-15 | 1.99 | 1.86 | 1.96 | 1.94 | 2338100.0 | 1.94 |
2020-12-14 | 2.02 | 1.86 | 1.86 | 1.96 | 1810600.0 | 1.96 |
2020-12-11 | 2.04 | 1.81 | 1.96 | 1.84 | 1846800.0 | 1.84 |
2020-12-10 | 2.04 | 1.91 | 1.93 | 1.97 | 2399900.0 | 1.97 |
2020-12-09 | 2.06 | 1.87 | 1.91 | 1.91 | 3146100.0 | 1.91 |
2020-12-08 | 1.87 | 1.71 | 1.75 | 1.87 | 1656500.0 | 1.87 |
2020-12-07 | 1.85 | 1.73 | 1.84 | 1.75 | 1169000.0 | 1.75 |
2020-12-04 | 1.82 | 1.71 | 1.72 | 1.82 | 970300.0 | 1.82 |
2020-12-03 | 1.8 | 1.7 | 1.78 | 1.72 | 1346000.0 | 1.72 |
2020-12-02 | 1.83 | 1.73 | 1.79 | 1.78 | 1713000.0 | 1.78 |
2020-12-01 | 1.89 | 1.78 | 1.82 | 1.79 | 1765000.0 | 1.79 |
2020-11-30 | 1.9 | 1.71 | 1.88 | 1.85 | 3294700.0 | 1.85 |
2020-11-27 | 1.92 | 1.82 | 1.83 | 1.9 | 1940500.0 | 1.9 |
2020-11-25 | 1.83 | 1.59 | 1.59 | 1.77 | 2855500.0 | 1.77 |
2020-11-24 | 1.66 | 1.53 | 1.57 | 1.58 | 3764300.0 | 1.58 |
2020-11-23 | 1.65 | 1.54 | 1.65 | 1.56 | 2886200.0 | 1.56 |
2020-11-20 | 1.67 | 1.55 | 1.58 | 1.64 | 2562800.0 | 1.64 |
2020-11-19 | 1.6 | 1.54 | 1.55 | 1.55 | 3012200.0 | 1.55 |
2020-11-18 | 1.67 | 1.55 | 1.67 | 1.55 | 3924400.0 | 1.55 |
2020-11-17 | 1.79 | 1.64 | 1.78 | 1.64 | 1962600.0 | 1.64 |
2020-11-16 | 1.81 | 1.74 | 1.76 | 1.77 | 2341000.0 | 1.77 |
2020-11-13 | 1.93 | 1.69 | 1.92 | 1.75 | 2781200.0 | 1.75 |
2020-11-12 | 1.94 | 1.85 | 1.89 | 1.88 | 983600.0 | 1.88 |
2020-11-11 | 1.96 | 1.83 | 1.94 | 1.89 | 1082600.0 | 1.89 |
2020-11-10 | 1.98 | 1.73 | 1.8 | 1.94 | 2106100.0 | 1.94 |
2020-11-09 | 1.9 | 1.72 | 1.78 | 1.83 | 1804400.0 | 1.83 |
2020-11-06 | 1.83 | 1.72 | 1.82 | 1.76 | 859600.0 | 1.76 |
2020-11-05 | 1.86 | 1.76 | 1.81 | 1.81 | 795000.0 | 1.81 |
2020-11-04 | 1.97 | 1.74 | 1.87 | 1.81 | 2295800.0 | 1.81 |
2020-11-03 | 1.9 | 1.8 | 1.83 | 1.89 | 1256400.0 | 1.89 |
2020-11-02 | 1.84 | 1.7 | 1.77 | 1.83 | 1365300.0 | 1.83 |
2020-10-30 | 1.8 | 1.68 | 1.8 | 1.75 | 1975400.0 | 1.75 |
2020-10-29 | 1.84 | 1.63 | 1.66 | 1.79 | 2016800.0 | 1.79 |
2020-10-28 | 1.67 | 1.56 | 1.59 | 1.63 | 1400600.0 | 1.63 |
2020-10-27 | 1.73 | 1.6 | 1.7 | 1.62 | 812100.0 | 1.62 |
2020-10-26 | 1.71 | 1.6 | 1.6 | 1.69 | 1299100.0 | 1.69 |
2020-10-23 | 1.69 | 1.61 | 1.68 | 1.61 | 937700.0 | 1.61 |
2020-10-22 | 1.69 | 1.57 | 1.61 | 1.66 | 1498300.0 | 1.66 |
2020-10-21 | 1.67 | 1.56 | 1.65 | 1.61 | 1826400.0 | 1.61 |
2020-10-20 | 1.8 | 1.62 | 1.8 | 1.63 | 3206600.0 | 1.63 |
2020-10-19 | 1.91 | 1.79 | 1.88 | 1.79 | 1447500.0 | 1.79 |
2020-10-16 | 1.92 | 1.85 | 1.89 | 1.87 | 909400.0 | 1.87 |
2020-10-15 | 1.92 | 1.85 | 1.91 | 1.89 | 1640600.0 | 1.89 |
2020-10-14 | 2.03 | 1.92 | 1.93 | 1.92 | 1410000.0 | 1.92 |
2020-10-13 | 1.95 | 1.9 | 1.91 | 1.93 | 1033100.0 | 1.93 |
2020-10-12 | 1.96 | 1.9 | 1.93 | 1.92 | 1151100.0 | 1.92 |
2020-10-09 | 1.96 | 1.89 | 1.95 | 1.93 | 1262000.0 | 1.93 |
2020-10-08 | 1.98 | 1.88 | 1.98 | 1.93 | 1550000.0 | 1.93 |
2020-10-07 | 1.99 | 1.93 | 1.94 | 1.94 | 1280400.0 | 1.94 |
2020-10-06 | 2.0 | 1.92 | 1.92 | 1.95 | 1260900.0 | 1.95 |
2020-10-05 | 1.95 | 1.89 | 1.9 | 1.93 | 1320600.0 | 1.93 |
2020-10-02 | 1.99 | 1.85 | 1.9 | 1.86 | 1464900.0 | 1.86 |
2020-10-01 | 1.98 | 1.88 | 1.95 | 1.93 | 1519500.0 | 1.93 |
2020-09-30 | 2.08 | 1.93 | 2.04 | 1.95 | 1688100.0 | 1.95 |
2020-09-29 | 2.08 | 2.0 | 2.06 | 2.03 | 989400.0 | 2.03 |
2020-09-28 | 2.1 | 1.94 | 2.04 | 2.08 | 1512200.0 | 2.08 |
2020-09-25 | 2.09 | 1.98 | 2.0 | 2.04 | 1435900.0 | 2.04 |
2020-09-24 | 2.04 | 1.9 | 1.95 | 2.0 | 1755300.0 | 2.0 |
2020-09-23 | 2.22 | 1.89 | 2.19 | 1.91 | 4050300.0 | 1.91 |
2020-09-22 | 2.09 | 1.97 | 2.09 | 1.97 | 1354200.0 | 1.97 |
2020-09-21 | 2.16 | 2.01 | 2.16 | 2.07 | 1871700.0 | 2.07 |
2020-09-18 | 2.2 | 1.98 | 2.06 | 2.18 | 4073600.0 | 2.18 |
2020-09-17 | 2.18 | 2.05 | 2.16 | 2.06 | 1171800.0 | 2.06 |
2020-09-16 | 2.19 | 2.11 | 2.15 | 2.14 | 1073400.0 | 2.14 |
2020-09-15 | 2.32 | 2.12 | 2.25 | 2.14 | 1667400.0 | 2.14 |
2020-09-14 | 2.26 | 2.02 | 2.06 | 2.22 | 2856700.0 | 2.22 |
2020-09-11 | 2.16 | 2.0 | 2.08 | 2.01 | 2109400.0 | 2.01 |
2020-09-10 | 2.12 | 2.02 | 2.05 | 2.05 | 1565400.0 | 2.05 |
2020-09-09 | 2.05 | 1.93 | 1.93 | 2.05 | 1364100.0 | 2.05 |
2020-09-08 | 2.08 | 1.87 | 2.0 | 1.91 | 2949400.0 | 1.91 |
2020-09-04 | 2.05 | 1.82 | 1.99 | 1.97 | 2182800.0 | 1.97 |
2020-09-03 | 2.18 | 1.95 | 2.15 | 2.01 | 1723900.0 | 2.01 |
2020-09-02 | 2.18 | 1.96 | 2.02 | 2.17 | 1936800.0 | 2.17 |
2020-09-01 | 2.22 | 2.02 | 2.18 | 2.04 | 1676200.0 | 2.04 |
2020-08-31 | 2.2 | 2.04 | 2.11 | 2.18 | 2006300.0 | 2.18 |
2020-08-28 | 2.18 | 2.1 | 2.17 | 2.13 | 1266900.0 | 2.13 |
2020-08-27 | 2.2 | 2.04 | 2.14 | 2.17 | 1865200.0 | 2.17 |
2020-08-26 | 2.29 | 2.14 | 2.25 | 2.17 | 1220400.0 | 2.17 |
2020-08-25 | 2.26 | 2.11 | 2.14 | 2.24 | 1522500.0 | 2.24 |
2020-08-24 | 2.36 | 2.07 | 2.35 | 2.12 | 3082500.0 | 2.12 |
2020-08-21 | 2.4 | 2.31 | 2.38 | 2.35 | 1313200.0 | 2.35 |
2020-08-20 | 2.44 | 2.36 | 2.4 | 2.39 | 930700.0 | 2.39 |
2020-08-19 | 2.49 | 2.37 | 2.48 | 2.42 | 1627300.0 | 2.42 |
2020-08-18 | 2.59 | 2.46 | 2.58 | 2.51 | 1514600.0 | 2.51 |
2020-08-17 | 2.62 | 2.38 | 2.46 | 2.61 | 2212800.0 | 2.61 |
2020-08-14 | 2.46 | 2.37 | 2.42 | 2.43 | 1617700.0 | 2.43 |
2020-08-13 | 2.42 | 2.28 | 2.29 | 2.41 | 1547700.0 | 2.41 |
2020-08-12 | 2.45 | 2.25 | 2.37 | 2.31 | 5555200.0 | 2.31 |
2020-08-11 | 2.49 | 2.23 | 2.4 | 2.26 | 3952300.0 | 2.26 |
2020-08-10 | 2.63 | 2.47 | 2.61 | 2.59 | 3144900.0 | 2.59 |
2020-08-07 | 2.68 | 2.55 | 2.64 | 2.62 | 1736700.0 | 2.62 |
2020-08-06 | 2.7 | 2.59 | 2.64 | 2.6 | 1458800.0 | 2.6 |
2020-08-05 | 2.66 | 2.58 | 2.62 | 2.61 | 1562100.0 | 2.61 |
2020-08-04 | 2.74 | 2.62 | 2.67 | 2.66 | 1478200.0 | 2.66 |
2020-08-03 | 2.7 | 2.51 | 2.6 | 2.69 | 2215100.0 | 2.69 |
2020-07-31 | 2.62 | 2.53 | 2.59 | 2.56 | 2142200.0 | 2.56 |
2020-07-30 | 2.65 | 2.56 | 2.58 | 2.59 | 1922000.0 | 2.59 |
2020-07-29 | 2.67 | 2.5 | 2.65 | 2.59 | 4007400.0 | 2.59 |
2020-07-28 | 2.79 | 2.6 | 2.75 | 2.61 | 4408400.0 | 2.61 |
2020-07-27 | 2.85 | 2.7 | 2.79 | 2.74 | 2404200.0 | 2.74 |
2020-07-24 | 2.89 | 2.73 | 2.87 | 2.81 | 2658300.0 | 2.81 |
2020-07-23 | 3.09 | 2.88 | 2.96 | 2.91 | 2797300.0 | 2.91 |
2020-07-22 | 2.95 | 2.87 | 2.9 | 2.94 | 1514000.0 | 2.94 |
2020-07-21 | 3.04 | 2.87 | 2.99 | 2.88 | 2293900.0 | 2.88 |
2020-07-20 | 3.21 | 2.87 | 3.15 | 2.98 | 4357400.0 | 2.98 |
2020-07-17 | 3.2 | 2.84 | 2.86 | 3.08 | 6920500.0 | 3.08 |
2020-07-16 | 2.94 | 2.81 | 2.88 | 2.83 | 2343500.0 | 2.83 |
2020-07-15 | 2.91 | 2.75 | 2.85 | 2.87 | 2263600.0 | 2.87 |
2020-07-14 | 2.82 | 2.62 | 2.72 | 2.82 | 2740400.0 | 2.82 |
2020-07-13 | 2.9 | 2.64 | 2.86 | 2.66 | 3515000.0 | 2.66 |
2020-07-10 | 2.9 | 2.78 | 2.9 | 2.81 | 2171600.0 | 2.81 |
2020-07-09 | 2.91 | 2.78 | 2.79 | 2.9 | 3532000.0 | 2.9 |
2020-07-08 | 2.81 | 2.66 | 2.77 | 2.8 | 2492800.0 | 2.8 |
2020-07-07 | 2.78 | 2.65 | 2.69 | 2.75 | 2329800.0 | 2.75 |
2020-07-06 | 2.72 | 2.56 | 2.66 | 2.69 | 2715100.0 | 2.69 |
2020-07-02 | 2.74 | 2.58 | 2.69 | 2.67 | 2555800.0 | 2.67 |
2020-07-01 | 2.78 | 2.62 | 2.75 | 2.72 | 2474400.0 | 2.72 |
2020-06-30 | 2.83 | 2.66 | 2.78 | 2.76 | 2919700.0 | 2.76 |
2020-06-29 | 3.03 | 2.64 | 2.94 | 2.75 | 4964400.0 | 2.75 |
2020-06-26 | 3.18 | 2.7 | 3.05 | 2.89 | 13758200.0 | 2.89 |
2020-06-25 | 2.93 | 2.39 | 2.42 | 2.88 | 16354400.0 | 2.88 |
2020-06-24 | 2.42 | 2.16 | 2.33 | 2.22 | 4229400.0 | 2.22 |
2020-06-23 | 2.43 | 2.24 | 2.41 | 2.36 | 3655700.0 | 2.36 |
2020-06-22 | 2.68 | 2.24 | 2.3 | 2.47 | 13033600.0 | 2.47 |
2020-06-19 | 2.87 | 1.56 | 2.84 | 1.97 | 35437600.0 | 1.97 |
2020-06-18 | 2.96 | 2.8 | 2.9 | 2.87 | 2223600.0 | 2.87 |
2020-06-17 | 3.18 | 2.88 | 3.06 | 2.94 | 2899400.0 | 2.94 |
2020-06-16 | 3.3 | 2.98 | 3.22 | 3.03 | 3244000.0 | 3.03 |
2020-06-15 | 3.22 | 2.82 | 2.85 | 3.2 | 4487400.0 | 3.2 |
2020-06-12 | 2.93 | 2.76 | 2.84 | 2.84 | 2201800.0 | 2.84 |
2020-06-11 | 2.94 | 2.74 | 2.79 | 2.76 | 2398200.0 | 2.76 |
2020-06-10 | 2.94 | 2.77 | 2.89 | 2.8 | 1762500.0 | 2.8 |
2020-06-09 | 2.97 | 2.77 | 2.85 | 2.87 | 2316200.0 | 2.87 |
2020-06-08 | 2.96 | 2.7 | 2.8 | 2.91 | 2933100.0 | 2.91 |
2020-06-05 | 2.91 | 2.71 | 2.86 | 2.78 | 3507000.0 | 2.78 |
2020-06-04 | 2.97 | 2.81 | 2.93 | 2.83 | 2963700.0 | 2.83 |
2020-06-03 | 3.11 | 2.88 | 3.1 | 2.91 | 2460600.0 | 2.91 |
2020-06-02 | 3.13 | 2.92 | 2.99 | 3.12 | 2168500.0 | 3.12 |
2020-06-01 | 3.12 | 2.76 | 2.79 | 3.01 | 3434100.0 | 3.01 |
2020-05-29 | 2.93 | 2.73 | 2.8 | 2.91 | 4339300.0 | 2.91 |
2020-05-28 | 2.87 | 2.78 | 2.81 | 2.78 | 1680800.0 | 2.78 |
2020-05-27 | 3.03 | 2.65 | 3.0 | 2.85 | 4119500.0 | 2.85 |
2020-05-26 | 3.14 | 2.95 | 3.06 | 2.97 | 2837200.0 | 2.97 |
2020-05-22 | 3.16 | 3.0 | 3.12 | 3.06 | 2212000.0 | 3.06 |
2020-05-21 | 3.29 | 3.08 | 3.2 | 3.12 | 3103700.0 | 3.12 |
2020-05-20 | 3.22 | 3.06 | 3.1 | 3.18 | 4650600.0 | 3.18 |
2020-05-19 | 3.09 | 2.95 | 3.04 | 2.98 | 3107100.0 | 2.98 |
2020-05-18 | 3.29 | 2.97 | 3.08 | 3.07 | 5414500.0 | 3.07 |
2020-05-15 | 3.06 | 2.89 | 2.92 | 3.03 | 2607800.0 | 3.03 |
2020-05-14 | 3.07 | 2.86 | 3.0 | 2.99 | 3544200.0 | 2.99 |
2020-05-13 | 3.35 | 2.85 | 3.08 | 3.11 | 4858300.0 | 3.11 |
2020-05-12 | 3.39 | 3.03 | 3.32 | 3.06 | 5059600.0 | 3.06 |
2020-05-11 | 3.31 | 2.88 | 2.89 | 3.27 | 7197600.0 | 3.27 |
2020-05-08 | 2.93 | 2.57 | 2.58 | 2.84 | 5002300.0 | 2.84 |
2020-05-07 | 2.74 | 2.56 | 2.65 | 2.63 | 3139400.0 | 2.63 |
2020-05-06 | 2.7 | 2.53 | 2.64 | 2.55 | 1684500.0 | 2.55 |
2020-05-05 | 2.85 | 2.56 | 2.65 | 2.62 | 3748900.0 | 2.62 |
2020-05-04 | 2.68 | 2.41 | 2.42 | 2.63 | 4437900.0 | 2.63 |
2020-05-01 | 2.52 | 2.3 | 2.46 | 2.45 | 4997500.0 | 2.45 |
2020-04-30 | 2.49 | 2.28 | 2.35 | 2.3 | 2958800.0 | 2.3 |
2020-04-29 | 2.44 | 2.2 | 2.34 | 2.34 | 4691300.0 | 2.34 |
2020-04-28 | 2.55 | 2.26 | 2.51 | 2.32 | 3371700.0 | 2.32 |
2020-04-27 | 2.86 | 2.43 | 2.75 | 2.49 | 6563400.0 | 2.49 |
2020-04-24 | 2.68 | 2.18 | 2.24 | 2.63 | 9696800.0 | 2.63 |
2020-04-23 | 2.29 | 2.15 | 2.26 | 2.17 | 2452500.0 | 2.17 |
2020-04-22 | 2.24 | 2.1 | 2.15 | 2.23 | 2552400.0 | 2.23 |
2020-04-21 | 2.26 | 2.06 | 2.22 | 2.13 | 3209600.0 | 2.13 |
2020-04-20 | 2.25 | 2.07 | 2.1 | 2.21 | 4785800.0 | 2.21 |
2020-04-17 | 2.35 | 2.02 | 2.35 | 2.07 | 10004400.0 | 2.07 |
2020-04-16 | 2.43 | 2.24 | 2.25 | 2.28 | 23585600.0 | 2.28 |
2020-04-15 | 3.39 | 3.02 | 3.35 | 3.1 | 4289800.0 | 3.1 |
2020-04-14 | 3.59 | 2.95 | 3.5 | 3.1 | 5640600.0 | 3.1 |
2020-04-13 | 3.49 | 3.08 | 3.25 | 3.46 | 8808400.0 | 3.46 |
2020-04-09 | 3.32 | 2.71 | 3.0 | 2.91 | 4856000.0 | 2.91 |
2020-04-08 | 3.17 | 2.7 | 2.86 | 2.97 | 3118700.0 | 2.97 |
2020-04-07 | 2.89 | 2.5 | 2.8 | 2.88 | 4913500.0 | 2.88 |
2020-04-06 | 2.94 | 2.66 | 2.94 | 2.82 | 3424200.0 | 2.82 |
2020-04-03 | 3.07 | 2.38 | 2.79 | 2.88 | 9227600.0 | 2.88 |
2020-04-02 | 4.05 | 2.36 | 4.0 | 2.74 | 24920200.0 | 2.74 |
2020-04-01 | 4.38 | 2.86 | 3.19 | 3.98 | 19849100.0 | 3.98 |
2020-03-31 | 3.17 | 2.31 | 2.5 | 3.0 | 12616800.0 | 3.0 |
2020-03-30 | 2.65 | 2.05 | 2.06 | 2.59 | 8517600.0 | 2.59 |
2020-03-27 | 2.1 | 1.81 | 1.93 | 1.96 | 3111100.0 | 1.96 |
2020-03-26 | 1.92 | 1.77 | 1.82 | 1.92 | 2084600.0 | 1.92 |
2020-03-25 | 2.0 | 1.72 | 1.95 | 1.82 | 2014400.0 | 1.82 |
2020-03-24 | 2.13 | 1.71 | 2.1 | 1.9 | 3931200.0 | 1.9 |
2020-03-23 | 1.98 | 1.75 | 1.94 | 1.95 | 3305300.0 | 1.95 |
2020-03-20 | 2.28 | 1.57 | 2.09 | 1.78 | 10000300.0 | 1.78 |
2020-03-19 | 1.9 | 1.43 | 1.63 | 1.85 | 5932700.0 | 1.85 |
2020-03-18 | 1.47 | 1.31 | 1.46 | 1.42 | 2099500.0 | 1.42 |
2020-03-17 | 1.49 | 1.21 | 1.33 | 1.46 | 4762900.0 | 1.46 |
2020-03-16 | 1.4 | 1.16 | 1.3 | 1.18 | 2359800.0 | 1.18 |
2020-03-13 | 1.22 | 1.13 | 1.2 | 1.22 | 1862000.0 | 1.22 |
2020-03-12 | 1.29 | 1.17 | 1.28 | 1.17 | 1793800.0 | 1.17 |
2020-03-11 | 1.4 | 1.27 | 1.35 | 1.28 | 1590800.0 | 1.28 |
2020-03-10 | 1.5 | 1.28 | 1.47 | 1.34 | 2209400.0 | 1.34 |
2020-03-09 | 1.93 | 1.18 | 1.23 | 1.41 | 7173500.0 | 1.41 |
2020-03-06 | 1.25 | 1.19 | 1.22 | 1.21 | 651800.0 | 1.21 |
2020-03-05 | 1.27 | 1.21 | 1.26 | 1.22 | 401500.0 | 1.22 |
2020-03-04 | 1.29 | 1.23 | 1.25 | 1.26 | 513400.0 | 1.26 |
2020-03-03 | 1.3 | 1.19 | 1.19 | 1.22 | 789600.0 | 1.22 |
2020-03-02 | 1.23 | 1.18 | 1.19 | 1.22 | 485600.0 | 1.22 |
2020-02-28 | 1.26 | 1.19 | 1.26 | 1.2 | 1269600.0 | 1.2 |
2020-02-27 | 1.25 | 1.2 | 1.21 | 1.2 | 808400.0 | 1.2 |
2020-02-26 | 1.25 | 1.21 | 1.23 | 1.22 | 392700.0 | 1.22 |
2020-02-25 | 1.26 | 1.21 | 1.25 | 1.23 | 773600.0 | 1.23 |
2020-02-24 | 1.28 | 1.24 | 1.28 | 1.25 | 488400.0 | 1.25 |
2020-02-21 | 1.29 | 1.25 | 1.28 | 1.28 | 448900.0 | 1.28 |
2020-02-20 | 1.27 | 1.24 | 1.26 | 1.27 | 391000.0 | 1.27 |
2020-02-19 | 1.29 | 1.23 | 1.26 | 1.26 | 683800.0 | 1.26 |
2020-02-18 | 1.28 | 1.22 | 1.23 | 1.24 | 663000.0 | 1.24 |