名前 | Cerecor Inc. Common Stock |
ティッカー | CERC |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.32 | 3.96 | 3.98 | 4.18 | 1336200.0 | 4.18 |
2021-02-12 | 3.99 | 3.68 | 3.83 | 3.96 | 1189000.0 | 3.96 |
2021-02-11 | 3.87 | 3.58 | 3.77 | 3.64 | 555600.0 | 3.64 |
2021-02-10 | 4.09 | 3.7 | 3.88 | 3.74 | 1207500.0 | 3.74 |
2021-02-09 | 3.94 | 3.65 | 3.65 | 3.88 | 1092600.0 | 3.88 |
2021-02-08 | 3.65 | 3.43 | 3.43 | 3.63 | 798400.0 | 3.63 |
2021-02-05 | 3.49 | 3.35 | 3.44 | 3.44 | 628200.0 | 3.44 |
2021-02-04 | 3.42 | 3.22 | 3.23 | 3.42 | 1074400.0 | 3.42 |
2021-02-03 | 3.3 | 3.2 | 3.21 | 3.23 | 852400.0 | 3.23 |
2021-02-02 | 3.3 | 3.13 | 3.2 | 3.22 | 918400.0 | 3.22 |
2021-02-01 | 3.24 | 2.99 | 3.22 | 3.15 | 1140700.0 | 3.15 |
2021-01-29 | 3.29 | 3.04 | 3.28 | 3.15 | 1093300.0 | 3.15 |
2021-01-28 | 3.23 | 2.96 | 3.0 | 3.16 | 1064700.0 | 3.16 |
2021-01-27 | 3.28 | 3.0 | 3.2 | 3.03 | 1405300.0 | 3.03 |
2021-01-26 | 3.56 | 3.3 | 3.4 | 3.32 | 1382800.0 | 3.32 |
2021-01-25 | 3.47 | 3.21 | 3.38 | 3.4 | 1966400.0 | 3.4 |
2021-01-22 | 3.51 | 3.05 | 3.11 | 3.5 | 2776600.0 | 3.5 |
2021-01-21 | 3.12 | 2.85 | 2.98 | 3.09 | 1601600.0 | 3.09 |
2021-01-20 | 2.95 | 2.81 | 2.92 | 2.94 | 1148400.0 | 2.94 |
2021-01-19 | 2.96 | 2.71 | 2.8 | 2.9 | 1926100.0 | 2.9 |
2021-01-15 | 2.76 | 2.65 | 2.74 | 2.71 | 1068200.0 | 2.71 |
2021-01-14 | 2.83 | 2.67 | 2.79 | 2.75 | 1883500.0 | 2.75 |
2021-01-13 | 2.78 | 2.53 | 2.59 | 2.74 | 2978400.0 | 2.74 |
2021-01-12 | 2.5 | 2.36 | 2.49 | 2.48 | 2049700.0 | 2.48 |
2021-01-11 | 2.6 | 2.47 | 2.52 | 2.48 | 1186500.0 | 2.48 |
2021-01-08 | 2.77 | 2.5 | 2.7 | 2.5 | 3733100.0 | 2.5 |
2021-01-07 | 2.93 | 2.84 | 2.84 | 2.91 | 448400.0 | 2.91 |
2021-01-06 | 3.01 | 2.81 | 2.85 | 2.85 | 576700.0 | 2.85 |
2021-01-05 | 3.18 | 2.82 | 3.07 | 2.92 | 3576300.0 | 2.92 |
2021-01-04 | 2.67 | 2.56 | 2.67 | 2.64 | 152900.0 | 2.64 |
2020-12-31 | 2.7 | 2.61 | 2.69 | 2.64 | 188400.0 | 2.64 |
2020-12-30 | 2.73 | 2.67 | 2.71 | 2.72 | 131000.0 | 2.72 |
2020-12-29 | 2.77 | 2.6 | 2.77 | 2.73 | 260100.0 | 2.73 |
2020-12-28 | 2.8 | 2.71 | 2.79 | 2.75 | 226600.0 | 2.75 |
2020-12-24 | 2.76 | 2.66 | 2.75 | 2.75 | 143300.0 | 2.75 |
2020-12-23 | 2.81 | 2.68 | 2.72 | 2.75 | 238100.0 | 2.75 |
2020-12-22 | 3.1 | 2.61 | 2.62 | 2.75 | 2398600.0 | 2.75 |
2020-12-21 | 2.72 | 2.53 | 2.56 | 2.66 | 241100.0 | 2.66 |
2020-12-18 | 2.74 | 2.61 | 2.74 | 2.64 | 453100.0 | 2.64 |
2020-12-17 | 2.77 | 2.67 | 2.73 | 2.74 | 289700.0 | 2.74 |
2020-12-16 | 2.74 | 2.65 | 2.73 | 2.71 | 153700.0 | 2.71 |
2020-12-15 | 2.8 | 2.66 | 2.76 | 2.69 | 262300.0 | 2.69 |
2020-12-14 | 2.78 | 2.67 | 2.7 | 2.69 | 230000.0 | 2.69 |
2020-12-11 | 2.72 | 2.64 | 2.72 | 2.69 | 148700.0 | 2.69 |
2020-12-10 | 2.74 | 2.61 | 2.65 | 2.72 | 271300.0 | 2.72 |
2020-12-09 | 2.79 | 2.61 | 2.69 | 2.65 | 465700.0 | 2.65 |
2020-12-08 | 2.69 | 2.58 | 2.58 | 2.67 | 274600.0 | 2.67 |
2020-12-07 | 2.64 | 2.56 | 2.63 | 2.58 | 240700.0 | 2.58 |
2020-12-04 | 2.7 | 2.5 | 2.55 | 2.64 | 357400.0 | 2.64 |
2020-12-03 | 2.6 | 2.38 | 2.5 | 2.55 | 511200.0 | 2.55 |
2020-12-02 | 2.57 | 2.48 | 2.57 | 2.48 | 133500.0 | 2.48 |
2020-12-01 | 2.63 | 2.5 | 2.56 | 2.58 | 359900.0 | 2.58 |
2020-11-30 | 2.53 | 2.46 | 2.52 | 2.5 | 215700.0 | 2.5 |
2020-11-27 | 2.56 | 2.44 | 2.44 | 2.52 | 257400.0 | 2.52 |
2020-11-25 | 2.45 | 2.34 | 2.38 | 2.42 | 121300.0 | 2.42 |
2020-11-24 | 2.43 | 2.32 | 2.35 | 2.38 | 201700.0 | 2.38 |
2020-11-23 | 2.36 | 2.2 | 2.33 | 2.34 | 223100.0 | 2.34 |
2020-11-20 | 2.35 | 2.27 | 2.28 | 2.32 | 139300.0 | 2.32 |
2020-11-19 | 2.32 | 2.21 | 2.31 | 2.3 | 167700.0 | 2.3 |
2020-11-18 | 2.35 | 2.3 | 2.32 | 2.31 | 179300.0 | 2.31 |
2020-11-17 | 2.36 | 2.24 | 2.24 | 2.34 | 178900.0 | 2.34 |
2020-11-16 | 2.29 | 2.2 | 2.24 | 2.28 | 163200.0 | 2.28 |
2020-11-13 | 2.28 | 2.18 | 2.28 | 2.21 | 129900.0 | 2.21 |
2020-11-12 | 2.27 | 2.1 | 2.27 | 2.22 | 237400.0 | 2.22 |
2020-11-11 | 2.2 | 2.03 | 2.1 | 2.18 | 219900.0 | 2.18 |
2020-11-10 | 2.12 | 1.99 | 2.12 | 2.06 | 241700.0 | 2.06 |
2020-11-09 | 2.16 | 2.05 | 2.1 | 2.06 | 134500.0 | 2.06 |
2020-11-06 | 2.1 | 2.04 | 2.1 | 2.06 | 95000.0 | 2.06 |
2020-11-05 | 2.1 | 2.06 | 2.08 | 2.09 | 126300.0 | 2.09 |
2020-11-04 | 2.14 | 2.05 | 2.07 | 2.08 | 106700.0 | 2.08 |
2020-11-03 | 2.1 | 2.01 | 2.01 | 2.1 | 160200.0 | 2.1 |
2020-11-02 | 2.09 | 1.98 | 2.07 | 2.02 | 138000.0 | 2.02 |
2020-10-30 | 2.22 | 2.05 | 2.14 | 2.06 | 143900.0 | 2.06 |
2020-10-29 | 2.18 | 2.05 | 2.08 | 2.17 | 149100.0 | 2.17 |
2020-10-28 | 2.12 | 2.02 | 2.12 | 2.08 | 165100.0 | 2.08 |
2020-10-27 | 2.28 | 2.15 | 2.23 | 2.15 | 258500.0 | 2.15 |
2020-10-26 | 2.34 | 2.23 | 2.31 | 2.25 | 109800.0 | 2.25 |
2020-10-23 | 2.36 | 2.27 | 2.3 | 2.32 | 789800.0 | 2.32 |
2020-10-22 | 2.36 | 2.26 | 2.36 | 2.26 | 499400.0 | 2.26 |
2020-10-21 | 2.43 | 2.3 | 2.35 | 2.3 | 114300.0 | 2.3 |
2020-10-20 | 2.39 | 2.26 | 2.36 | 2.37 | 596300.0 | 2.37 |
2020-10-19 | 2.44 | 2.3 | 2.43 | 2.3 | 152200.0 | 2.3 |
2020-10-16 | 2.44 | 2.37 | 2.38 | 2.41 | 127600.0 | 2.41 |
2020-10-15 | 2.42 | 2.31 | 2.38 | 2.4 | 91300.0 | 2.4 |
2020-10-14 | 2.47 | 2.38 | 2.47 | 2.38 | 108300.0 | 2.38 |
2020-10-13 | 2.54 | 2.42 | 2.48 | 2.44 | 286800.0 | 2.44 |
2020-10-12 | 2.56 | 2.44 | 2.46 | 2.48 | 152700.0 | 2.48 |
2020-10-09 | 2.5 | 2.43 | 2.48 | 2.45 | 105100.0 | 2.45 |
2020-10-08 | 2.52 | 2.44 | 2.47 | 2.45 | 132700.0 | 2.45 |
2020-10-07 | 2.48 | 2.35 | 2.4 | 2.45 | 203600.0 | 2.45 |
2020-10-06 | 2.43 | 2.29 | 2.31 | 2.33 | 171500.0 | 2.33 |
2020-10-05 | 2.35 | 2.24 | 2.26 | 2.28 | 215200.0 | 2.28 |
2020-10-02 | 2.29 | 2.18 | 2.25 | 2.24 | 209000.0 | 2.24 |
2020-10-01 | 2.3 | 2.18 | 2.3 | 2.24 | 252300.0 | 2.24 |
2020-09-30 | 2.32 | 2.2 | 2.28 | 2.28 | 294400.0 | 2.28 |
2020-09-29 | 2.36 | 2.26 | 2.27 | 2.27 | 342800.0 | 2.27 |
2020-09-28 | 2.45 | 2.26 | 2.45 | 2.29 | 195800.0 | 2.29 |
2020-09-25 | 2.44 | 2.26 | 2.27 | 2.43 | 246900.0 | 2.43 |
2020-09-24 | 2.35 | 2.25 | 2.33 | 2.25 | 167600.0 | 2.25 |
2020-09-23 | 2.55 | 2.3 | 2.55 | 2.33 | 242400.0 | 2.33 |
2020-09-22 | 2.54 | 2.43 | 2.54 | 2.47 | 197200.0 | 2.47 |
2020-09-21 | 2.75 | 2.5 | 2.71 | 2.53 | 310000.0 | 2.53 |
2020-09-18 | 2.96 | 2.71 | 2.86 | 2.78 | 1966900.0 | 2.78 |
2020-09-17 | 2.86 | 2.61 | 2.64 | 2.84 | 345100.0 | 2.84 |
2020-09-16 | 2.79 | 2.66 | 2.72 | 2.66 | 214900.0 | 2.66 |
2020-09-15 | 2.85 | 2.71 | 2.76 | 2.73 | 266500.0 | 2.73 |
2020-09-14 | 2.81 | 2.62 | 2.62 | 2.77 | 498300.0 | 2.77 |
2020-09-11 | 2.65 | 2.53 | 2.57 | 2.58 | 260900.0 | 2.58 |
2020-09-10 | 2.67 | 2.56 | 2.65 | 2.57 | 324500.0 | 2.57 |
2020-09-09 | 2.59 | 2.44 | 2.44 | 2.56 | 532800.0 | 2.56 |
2020-09-08 | 2.46 | 2.19 | 2.22 | 2.4 | 560700.0 | 2.4 |
2020-09-04 | 2.27 | 2.12 | 2.24 | 2.23 | 406300.0 | 2.23 |
2020-09-03 | 2.38 | 2.2 | 2.3 | 2.2 | 348400.0 | 2.2 |
2020-09-02 | 2.33 | 2.21 | 2.27 | 2.29 | 322900.0 | 2.29 |
2020-09-01 | 2.47 | 2.25 | 2.46 | 2.29 | 950700.0 | 2.29 |
2020-08-31 | 2.53 | 2.44 | 2.52 | 2.46 | 306100.0 | 2.46 |
2020-08-28 | 2.62 | 2.5 | 2.56 | 2.54 | 221700.0 | 2.54 |
2020-08-27 | 2.59 | 2.5 | 2.57 | 2.54 | 357200.0 | 2.54 |
2020-08-26 | 2.64 | 2.58 | 2.64 | 2.58 | 155700.0 | 2.58 |
2020-08-25 | 2.65 | 2.51 | 2.52 | 2.62 | 219700.0 | 2.62 |
2020-08-24 | 2.6 | 2.46 | 2.6 | 2.52 | 317000.0 | 2.52 |
2020-08-21 | 2.68 | 2.54 | 2.68 | 2.56 | 363800.0 | 2.56 |
2020-08-20 | 2.74 | 2.63 | 2.66 | 2.7 | 276600.0 | 2.7 |
2020-08-19 | 2.8 | 2.68 | 2.74 | 2.72 | 233700.0 | 2.72 |
2020-08-18 | 2.76 | 2.61 | 2.68 | 2.73 | 464600.0 | 2.73 |
2020-08-17 | 2.71 | 2.55 | 2.56 | 2.67 | 445600.0 | 2.67 |
2020-08-14 | 2.64 | 2.5 | 2.51 | 2.57 | 441300.0 | 2.57 |
2020-08-13 | 2.69 | 2.5 | 2.63 | 2.52 | 548700.0 | 2.52 |
2020-08-12 | 2.82 | 2.53 | 2.78 | 2.6 | 741800.0 | 2.6 |
2020-08-11 | 2.92 | 2.74 | 2.87 | 2.77 | 704600.0 | 2.77 |
2020-08-10 | 2.88 | 2.81 | 2.83 | 2.86 | 255900.0 | 2.86 |
2020-08-07 | 2.91 | 2.79 | 2.88 | 2.84 | 361900.0 | 2.84 |
2020-08-06 | 3.03 | 2.76 | 2.98 | 2.88 | 1247100.0 | 2.88 |
2020-08-05 | 3.12 | 2.84 | 2.89 | 3.07 | 1686400.0 | 3.07 |
2020-08-04 | 3.0 | 2.66 | 2.74 | 2.87 | 2082700.0 | 2.87 |
2020-08-03 | 2.78 | 2.66 | 2.75 | 2.72 | 453700.0 | 2.72 |
2020-07-31 | 2.88 | 2.65 | 2.88 | 2.73 | 687100.0 | 2.73 |
2020-07-30 | 3.0 | 2.59 | 2.66 | 2.79 | 1642900.0 | 2.79 |
2020-07-29 | 2.73 | 2.63 | 2.73 | 2.65 | 237900.0 | 2.65 |
2020-07-28 | 2.77 | 2.64 | 2.71 | 2.72 | 515700.0 | 2.72 |
2020-07-27 | 2.85 | 2.7 | 2.84 | 2.71 | 475900.0 | 2.71 |
2020-07-24 | 2.86 | 2.72 | 2.73 | 2.81 | 472400.0 | 2.81 |
2020-07-23 | 2.93 | 2.7 | 2.89 | 2.74 | 770800.0 | 2.74 |
2020-07-22 | 3.1 | 2.8 | 3.09 | 2.91 | 1045300.0 | 2.91 |
2020-07-21 | 3.25 | 2.74 | 2.95 | 3.06 | 3605400.0 | 3.06 |
2020-07-20 | 2.8 | 2.67 | 2.75 | 2.76 | 551200.0 | 2.76 |
2020-07-17 | 2.79 | 2.64 | 2.71 | 2.75 | 800300.0 | 2.75 |
2020-07-16 | 2.73 | 2.58 | 2.6 | 2.7 | 608800.0 | 2.7 |
2020-07-15 | 2.6 | 2.47 | 2.55 | 2.58 | 342700.0 | 2.58 |
2020-07-14 | 2.56 | 2.4 | 2.53 | 2.49 | 450900.0 | 2.49 |
2020-07-13 | 2.65 | 2.45 | 2.59 | 2.46 | 551900.0 | 2.46 |
2020-07-10 | 2.59 | 2.52 | 2.57 | 2.57 | 219900.0 | 2.57 |
2020-07-09 | 2.63 | 2.52 | 2.62 | 2.56 | 283700.0 | 2.56 |
2020-07-08 | 2.64 | 2.51 | 2.62 | 2.6 | 561200.0 | 2.6 |
2020-07-07 | 2.65 | 2.56 | 2.61 | 2.62 | 325000.0 | 2.62 |
2020-07-06 | 2.64 | 2.54 | 2.6 | 2.59 | 304000.0 | 2.59 |
2020-07-02 | 2.6 | 2.51 | 2.6 | 2.57 | 267600.0 | 2.57 |
2020-07-01 | 2.67 | 2.53 | 2.6 | 2.56 | 445100.0 | 2.56 |
2020-06-30 | 2.6 | 2.46 | 2.56 | 2.6 | 484800.0 | 2.6 |
2020-06-29 | 2.59 | 2.42 | 2.51 | 2.53 | 528800.0 | 2.53 |
2020-06-26 | 2.57 | 2.37 | 2.54 | 2.41 | 1483900.0 | 2.41 |
2020-06-25 | 2.59 | 2.47 | 2.52 | 2.57 | 319300.0 | 2.57 |
2020-06-24 | 2.61 | 2.47 | 2.55 | 2.51 | 441300.0 | 2.51 |
2020-06-23 | 2.67 | 2.55 | 2.63 | 2.57 | 430300.0 | 2.57 |
2020-06-22 | 2.64 | 2.54 | 2.62 | 2.63 | 321500.0 | 2.63 |
2020-06-19 | 2.63 | 2.52 | 2.54 | 2.58 | 468700.0 | 2.58 |
2020-06-18 | 2.64 | 2.46 | 2.49 | 2.51 | 503800.0 | 2.51 |
2020-06-17 | 2.61 | 2.46 | 2.6 | 2.52 | 908700.0 | 2.52 |
2020-06-16 | 2.74 | 2.51 | 2.74 | 2.56 | 830500.0 | 2.56 |
2020-06-15 | 2.65 | 2.45 | 2.48 | 2.58 | 832800.0 | 2.58 |
2020-06-12 | 2.78 | 2.44 | 2.74 | 2.53 | 1488100.0 | 2.53 |
2020-06-11 | 2.63 | 2.37 | 2.6 | 2.44 | 964800.0 | 2.44 |
2020-06-10 | 2.86 | 2.66 | 2.82 | 2.68 | 1148500.0 | 2.68 |
2020-06-09 | 2.84 | 2.59 | 2.75 | 2.82 | 4237000.0 | 2.82 |
2020-06-08 | 3.31 | 2.74 | 2.81 | 3.22 | 857000.0 | 3.22 |
2020-06-05 | 2.94 | 2.68 | 2.7 | 2.73 | 285700.0 | 2.73 |
2020-06-04 | 2.72 | 2.56 | 2.61 | 2.65 | 336800.0 | 2.65 |
2020-06-03 | 2.94 | 2.52 | 2.88 | 2.6 | 322500.0 | 2.6 |
2020-06-02 | 3.04 | 2.83 | 2.96 | 2.92 | 228800.0 | 2.92 |
2020-06-01 | 3.22 | 2.75 | 3.2 | 2.96 | 406000.0 | 2.96 |
2020-05-29 | 3.67 | 2.62 | 2.93 | 3.23 | 1098200.0 | 3.23 |
2020-05-28 | 3.39 | 2.76 | 3.0 | 2.92 | 2284900.0 | 2.92 |
2020-05-27 | 2.94 | 2.36 | 2.46 | 2.73 | 333300.0 | 2.73 |
2020-05-26 | 2.68 | 2.41 | 2.61 | 2.43 | 522700.0 | 2.43 |
2020-05-22 | 2.39 | 2.25 | 2.27 | 2.38 | 94300.0 | 2.38 |
2020-05-21 | 2.34 | 2.2 | 2.3 | 2.26 | 226200.0 | 2.26 |
2020-05-20 | 2.36 | 2.25 | 2.33 | 2.32 | 195000.0 | 2.32 |
2020-05-19 | 2.44 | 2.26 | 2.4 | 2.29 | 115000.0 | 2.29 |
2020-05-18 | 2.46 | 2.35 | 2.4 | 2.42 | 152600.0 | 2.42 |
2020-05-15 | 2.37 | 2.21 | 2.24 | 2.36 | 116800.0 | 2.36 |
2020-05-14 | 2.32 | 2.12 | 2.27 | 2.24 | 242700.0 | 2.24 |
2020-05-13 | 2.3 | 2.11 | 2.11 | 2.3 | 179100.0 | 2.3 |
2020-05-12 | 2.38 | 2.15 | 2.29 | 2.16 | 328100.0 | 2.16 |
2020-05-11 | 2.42 | 2.28 | 2.35 | 2.28 | 222600.0 | 2.28 |
2020-05-08 | 2.35 | 2.26 | 2.28 | 2.33 | 79700.0 | 2.33 |
2020-05-07 | 2.38 | 2.19 | 2.26 | 2.28 | 148200.0 | 2.28 |
2020-05-06 | 2.31 | 2.23 | 2.27 | 2.28 | 98000.0 | 2.28 |
2020-05-05 | 2.3 | 2.17 | 2.22 | 2.25 | 129100.0 | 2.25 |
2020-05-04 | 2.3 | 1.97 | 2.3 | 2.2 | 442700.0 | 2.2 |
2020-05-01 | 2.38 | 2.21 | 2.38 | 2.3 | 119400.0 | 2.3 |
2020-04-30 | 2.5 | 2.31 | 2.48 | 2.37 | 190600.0 | 2.37 |
2020-04-29 | 2.63 | 2.38 | 2.52 | 2.49 | 212100.0 | 2.49 |
2020-04-28 | 2.65 | 2.38 | 2.65 | 2.46 | 332700.0 | 2.46 |
2020-04-27 | 2.68 | 2.48 | 2.6 | 2.57 | 269000.0 | 2.57 |
2020-04-24 | 2.63 | 2.48 | 2.59 | 2.58 | 114900.0 | 2.58 |
2020-04-23 | 2.65 | 2.49 | 2.55 | 2.54 | 107900.0 | 2.54 |
2020-04-22 | 2.62 | 2.5 | 2.61 | 2.6 | 94600.0 | 2.6 |
2020-04-21 | 2.63 | 2.45 | 2.6 | 2.59 | 93200.0 | 2.59 |
2020-04-20 | 2.83 | 2.53 | 2.73 | 2.63 | 91400.0 | 2.63 |
2020-04-17 | 2.83 | 2.63 | 2.77 | 2.8 | 151600.0 | 2.8 |
2020-04-16 | 2.75 | 2.55 | 2.75 | 2.66 | 136100.0 | 2.66 |
2020-04-15 | 2.86 | 2.56 | 2.72 | 2.75 | 236300.0 | 2.75 |
2020-04-14 | 2.93 | 2.6 | 2.83 | 2.85 | 178400.0 | 2.85 |
2020-04-13 | 2.86 | 2.31 | 2.57 | 2.77 | 149700.0 | 2.77 |
2020-04-09 | 2.58 | 2.33 | 2.33 | 2.57 | 107800.0 | 2.57 |
2020-04-08 | 2.51 | 2.23 | 2.23 | 2.42 | 139300.0 | 2.42 |
2020-04-07 | 2.54 | 2.15 | 2.44 | 2.15 | 120100.0 | 2.15 |
2020-04-06 | 2.46 | 2.22 | 2.26 | 2.34 | 146100.0 | 2.34 |
2020-04-03 | 2.22 | 2.03 | 2.1 | 2.18 | 94700.0 | 2.18 |
2020-04-02 | 2.29 | 2.03 | 2.27 | 2.14 | 117300.0 | 2.14 |
2020-04-01 | 2.53 | 2.23 | 2.38 | 2.25 | 142000.0 | 2.25 |
2020-03-31 | 2.48 | 2.22 | 2.42 | 2.48 | 184800.0 | 2.48 |
2020-03-30 | 2.59 | 2.24 | 2.4 | 2.4 | 298100.0 | 2.4 |
2020-03-27 | 2.64 | 2.22 | 2.54 | 2.36 | 475500.0 | 2.36 |
2020-03-26 | 2.89 | 2.47 | 2.89 | 2.61 | 266900.0 | 2.61 |
2020-03-25 | 2.99 | 2.6 | 2.96 | 2.64 | 97500.0 | 2.64 |
2020-03-24 | 2.97 | 2.74 | 2.86 | 2.97 | 157900.0 | 2.97 |
2020-03-23 | 2.79 | 2.33 | 2.73 | 2.74 | 158500.0 | 2.74 |
2020-03-20 | 2.92 | 2.36 | 2.83 | 2.69 | 213400.0 | 2.69 |
2020-03-19 | 2.76 | 2.02 | 2.05 | 2.74 | 138100.0 | 2.74 |
2020-03-18 | 2.07 | 1.8 | 1.95 | 2.02 | 125500.0 | 2.02 |
2020-03-17 | 2.05 | 1.64 | 1.91 | 2.05 | 111100.0 | 2.05 |
2020-03-16 | 2.05 | 1.52 | 1.61 | 1.7 | 196000.0 | 1.7 |
2020-03-13 | 2.18 | 1.91 | 1.91 | 2.18 | 125200.0 | 2.18 |
2020-03-12 | 2.36 | 1.78 | 1.78 | 2.04 | 186500.0 | 2.04 |
2020-03-11 | 2.79 | 2.35 | 2.62 | 2.41 | 119100.0 | 2.41 |
2020-03-10 | 2.92 | 2.51 | 2.62 | 2.74 | 123500.0 | 2.74 |
2020-03-09 | 2.74 | 2.55 | 2.55 | 2.62 | 118000.0 | 2.62 |
2020-03-06 | 3.06 | 2.74 | 2.89 | 2.85 | 120700.0 | 2.85 |
2020-03-05 | 3.29 | 3.01 | 3.08 | 3.05 | 67800.0 | 3.05 |
2020-03-04 | 3.28 | 3.05 | 3.24 | 3.23 | 62300.0 | 3.23 |
2020-03-03 | 3.43 | 3.0 | 3.37 | 3.08 | 123500.0 | 3.08 |
2020-03-02 | 3.4 | 2.99 | 3.07 | 3.37 | 86000.0 | 3.37 |
2020-02-28 | 3.09 | 2.77 | 2.85 | 3.05 | 181100.0 | 3.05 |
2020-02-27 | 3.38 | 2.96 | 3.34 | 2.97 | 126000.0 | 2.97 |
2020-02-26 | 3.6 | 3.3 | 3.44 | 3.38 | 47400.0 | 3.38 |
2020-02-25 | 3.66 | 3.43 | 3.66 | 3.43 | 85700.0 | 3.43 |
2020-02-24 | 3.97 | 3.64 | 3.83 | 3.66 | 93400.0 | 3.66 |
2020-02-21 | 4.07 | 3.92 | 4.03 | 4.05 | 35300.0 | 4.05 |
2020-02-20 | 4.08 | 3.82 | 4.0 | 4.03 | 36500.0 | 4.03 |
2020-02-19 | 4.09 | 3.99 | 4.04 | 4.02 | 36500.0 | 4.02 |
2020-02-18 | 4.1 | 3.83 | 3.87 | 4.0 | 64200.0 | 4.0 |