名前 | Caladrius Biosciences Inc. Common Stock |
ティッカー | CLBS |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.65 | 2.43 | 2.55 | 2.44 | 21041800.0 | 2.44 |
2021-02-12 | 2.4 | 2.06 | 2.1 | 2.33 | 40534900.0 | 2.33 |
2021-02-11 | 3.05 | 2.22 | 2.38 | 2.73 | 16837600.0 | 2.73 |
2021-02-10 | 2.45 | 2.14 | 2.32 | 2.34 | 6493800.0 | 2.34 |
2021-02-09 | 2.46 | 2.27 | 2.44 | 2.3 | 7817100.0 | 2.3 |
2021-02-08 | 2.32 | 2.09 | 2.27 | 2.23 | 6575000.0 | 2.23 |
2021-02-05 | 2.4 | 2.21 | 2.4 | 2.32 | 917000.0 | 2.32 |
2021-02-04 | 2.37 | 2.13 | 2.17 | 2.3 | 1246200.0 | 2.3 |
2021-02-03 | 2.25 | 2.05 | 2.07 | 2.17 | 935800.0 | 2.17 |
2021-02-02 | 2.12 | 1.95 | 2.1 | 2.04 | 910900.0 | 2.04 |
2021-02-01 | 2.15 | 2.02 | 2.13 | 2.08 | 745000.0 | 2.08 |
2021-01-29 | 2.22 | 2.05 | 2.1 | 2.12 | 845100.0 | 2.12 |
2021-01-28 | 2.11 | 1.92 | 2.05 | 2.04 | 1169400.0 | 2.04 |
2021-01-27 | 2.2 | 2.03 | 2.11 | 2.08 | 1667700.0 | 2.08 |
2021-01-26 | 2.35 | 2.2 | 2.3 | 2.23 | 1393200.0 | 2.23 |
2021-01-25 | 2.41 | 2.15 | 2.35 | 2.29 | 2545000.0 | 2.29 |
2021-01-22 | 2.65 | 2.3 | 2.34 | 2.39 | 3164600.0 | 2.39 |
2021-01-21 | 2.78 | 2.25 | 2.75 | 2.5 | 10059200.0 | 2.5 |
2021-01-20 | 4.89 | 2.79 | 3.54 | 2.89 | 127789800.0 | 2.89 |
2021-01-19 | 1.66 | 1.55 | 1.61 | 1.63 | 568300.0 | 1.63 |
2021-01-15 | 1.59 | 1.5 | 1.56 | 1.57 | 195600.0 | 1.57 |
2021-01-14 | 1.58 | 1.51 | 1.57 | 1.56 | 256300.0 | 1.56 |
2021-01-13 | 1.64 | 1.48 | 1.62 | 1.55 | 445000.0 | 1.55 |
2021-01-12 | 1.64 | 1.58 | 1.58 | 1.61 | 168300.0 | 1.61 |
2021-01-11 | 1.64 | 1.57 | 1.6 | 1.59 | 297900.0 | 1.59 |
2021-01-08 | 1.62 | 1.56 | 1.59 | 1.6 | 243500.0 | 1.6 |
2021-01-07 | 1.6 | 1.53 | 1.58 | 1.58 | 102400.0 | 1.58 |
2021-01-06 | 1.62 | 1.51 | 1.6 | 1.59 | 223900.0 | 1.59 |
2021-01-05 | 1.65 | 1.43 | 1.43 | 1.58 | 563200.0 | 1.58 |
2021-01-04 | 1.46 | 1.37 | 1.43 | 1.44 | 187100.0 | 1.44 |
2020-12-31 | 1.53 | 1.42 | 1.53 | 1.43 | 155500.0 | 1.43 |
2020-12-30 | 1.5 | 1.42 | 1.44 | 1.49 | 163900.0 | 1.49 |
2020-12-29 | 1.47 | 1.38 | 1.44 | 1.46 | 242800.0 | 1.46 |
2020-12-28 | 1.54 | 1.4 | 1.52 | 1.44 | 212000.0 | 1.44 |
2020-12-24 | 1.56 | 1.47 | 1.5 | 1.52 | 92100.0 | 1.52 |
2020-12-23 | 1.55 | 1.4 | 1.47 | 1.51 | 239100.0 | 1.51 |
2020-12-22 | 1.5 | 1.43 | 1.48 | 1.46 | 130900.0 | 1.46 |
2020-12-21 | 1.5 | 1.42 | 1.49 | 1.44 | 150100.0 | 1.44 |
2020-12-18 | 1.55 | 1.46 | 1.47 | 1.48 | 180800.0 | 1.48 |
2020-12-17 | 1.53 | 1.47 | 1.47 | 1.48 | 112000.0 | 1.48 |
2020-12-16 | 1.54 | 1.44 | 1.47 | 1.49 | 201500.0 | 1.49 |
2020-12-15 | 1.47 | 1.37 | 1.4 | 1.46 | 256100.0 | 1.46 |
2020-12-14 | 1.48 | 1.25 | 1.29 | 1.45 | 1544300.0 | 1.45 |
2020-12-11 | 1.7 | 1.6 | 1.65 | 1.64 | 156600.0 | 1.64 |
2020-12-10 | 1.65 | 1.48 | 1.54 | 1.65 | 228800.0 | 1.65 |
2020-12-09 | 1.6 | 1.46 | 1.6 | 1.54 | 260600.0 | 1.54 |
2020-12-08 | 1.65 | 1.57 | 1.6 | 1.6 | 168400.0 | 1.6 |
2020-12-07 | 1.65 | 1.56 | 1.63 | 1.58 | 162800.0 | 1.58 |
2020-12-04 | 1.66 | 1.59 | 1.63 | 1.63 | 170800.0 | 1.63 |
2020-12-03 | 1.75 | 1.58 | 1.75 | 1.59 | 242000.0 | 1.59 |
2020-12-02 | 1.74 | 1.49 | 1.51 | 1.73 | 456400.0 | 1.73 |
2020-12-01 | 1.54 | 1.5 | 1.5 | 1.5 | 149500.0 | 1.5 |
2020-11-30 | 1.55 | 1.44 | 1.46 | 1.52 | 298700.0 | 1.52 |
2020-11-27 | 1.5 | 1.43 | 1.45 | 1.49 | 117400.0 | 1.49 |
2020-11-25 | 1.48 | 1.43 | 1.44 | 1.45 | 178800.0 | 1.45 |
2020-11-24 | 1.48 | 1.43 | 1.47 | 1.44 | 120900.0 | 1.44 |
2020-11-23 | 1.5 | 1.41 | 1.48 | 1.48 | 197500.0 | 1.48 |
2020-11-20 | 1.45 | 1.32 | 1.35 | 1.45 | 159700.0 | 1.45 |
2020-11-19 | 1.46 | 1.37 | 1.46 | 1.39 | 218100.0 | 1.39 |
2020-11-18 | 1.49 | 1.44 | 1.45 | 1.46 | 170800.0 | 1.46 |
2020-11-17 | 1.5 | 1.45 | 1.49 | 1.5 | 126900.0 | 1.5 |
2020-11-16 | 1.54 | 1.49 | 1.51 | 1.49 | 178200.0 | 1.49 |
2020-11-13 | 1.52 | 1.46 | 1.52 | 1.52 | 328900.0 | 1.52 |
2020-11-12 | 1.55 | 1.47 | 1.48 | 1.5 | 113500.0 | 1.5 |
2020-11-11 | 1.56 | 1.45 | 1.53 | 1.47 | 122000.0 | 1.47 |
2020-11-10 | 1.56 | 1.49 | 1.55 | 1.52 | 88500.0 | 1.52 |
2020-11-09 | 1.54 | 1.48 | 1.52 | 1.52 | 159400.0 | 1.52 |
2020-11-06 | 1.59 | 1.5 | 1.59 | 1.52 | 181600.0 | 1.52 |
2020-11-05 | 1.66 | 1.58 | 1.58 | 1.61 | 134300.0 | 1.61 |
2020-11-04 | 1.61 | 1.52 | 1.6 | 1.59 | 73300.0 | 1.59 |
2020-11-03 | 1.6 | 1.5 | 1.54 | 1.59 | 72700.0 | 1.59 |
2020-11-02 | 1.56 | 1.48 | 1.48 | 1.52 | 92700.0 | 1.52 |
2020-10-30 | 1.55 | 1.44 | 1.55 | 1.51 | 166900.0 | 1.51 |
2020-10-29 | 1.59 | 1.4 | 1.57 | 1.51 | 121000.0 | 1.51 |
2020-10-28 | 1.57 | 1.51 | 1.56 | 1.52 | 136600.0 | 1.52 |
2020-10-27 | 1.64 | 1.59 | 1.61 | 1.59 | 101300.0 | 1.59 |
2020-10-26 | 1.71 | 1.58 | 1.7 | 1.61 | 125700.0 | 1.61 |
2020-10-23 | 1.73 | 1.65 | 1.68 | 1.71 | 144500.0 | 1.71 |
2020-10-22 | 1.75 | 1.64 | 1.64 | 1.69 | 121500.0 | 1.69 |
2020-10-21 | 1.72 | 1.62 | 1.69 | 1.63 | 180100.0 | 1.63 |
2020-10-20 | 1.73 | 1.68 | 1.73 | 1.68 | 150100.0 | 1.68 |
2020-10-19 | 1.76 | 1.69 | 1.76 | 1.71 | 181400.0 | 1.71 |
2020-10-16 | 1.77 | 1.69 | 1.77 | 1.7 | 90700.0 | 1.7 |
2020-10-15 | 1.75 | 1.65 | 1.72 | 1.75 | 175100.0 | 1.75 |
2020-10-14 | 1.8 | 1.71 | 1.8 | 1.72 | 88200.0 | 1.72 |
2020-10-13 | 1.76 | 1.68 | 1.76 | 1.73 | 254600.0 | 1.73 |
2020-10-12 | 1.83 | 1.76 | 1.82 | 1.76 | 207300.0 | 1.76 |
2020-10-09 | 1.84 | 1.78 | 1.78 | 1.8 | 128700.0 | 1.8 |
2020-10-08 | 1.9 | 1.8 | 1.87 | 1.8 | 280200.0 | 1.8 |
2020-10-07 | 1.94 | 1.86 | 1.86 | 1.86 | 149300.0 | 1.86 |
2020-10-06 | 1.95 | 1.84 | 1.89 | 1.85 | 145800.0 | 1.85 |
2020-10-05 | 1.91 | 1.8 | 1.83 | 1.87 | 123900.0 | 1.87 |
2020-10-02 | 1.85 | 1.76 | 1.76 | 1.84 | 126700.0 | 1.84 |
2020-10-01 | 1.86 | 1.77 | 1.82 | 1.82 | 74100.0 | 1.82 |
2020-09-30 | 1.9 | 1.78 | 1.88 | 1.8 | 131300.0 | 1.8 |
2020-09-29 | 1.92 | 1.76 | 1.79 | 1.88 | 316000.0 | 1.88 |
2020-09-28 | 1.8 | 1.74 | 1.77 | 1.78 | 84700.0 | 1.78 |
2020-09-25 | 1.78 | 1.64 | 1.68 | 1.75 | 97400.0 | 1.75 |
2020-09-24 | 1.75 | 1.55 | 1.66 | 1.66 | 237000.0 | 1.66 |
2020-09-23 | 1.88 | 1.62 | 1.83 | 1.7 | 308800.0 | 1.7 |
2020-09-22 | 1.87 | 1.81 | 1.86 | 1.82 | 77700.0 | 1.82 |
2020-09-21 | 1.91 | 1.81 | 1.88 | 1.83 | 261900.0 | 1.83 |
2020-09-18 | 2.05 | 1.91 | 2.05 | 1.92 | 365600.0 | 1.92 |
2020-09-17 | 2.1 | 2.01 | 2.03 | 2.02 | 257800.0 | 2.02 |
2020-09-16 | 2.11 | 1.94 | 1.95 | 2.02 | 340900.0 | 2.02 |
2020-09-15 | 2.06 | 1.92 | 2.06 | 1.93 | 341100.0 | 1.93 |
2020-09-14 | 2.04 | 1.92 | 1.93 | 1.99 | 371500.0 | 1.99 |
2020-09-11 | 2.03 | 1.76 | 1.85 | 1.95 | 834300.0 | 1.95 |
2020-09-10 | 1.86 | 1.74 | 1.79 | 1.75 | 191900.0 | 1.75 |
2020-09-09 | 1.84 | 1.7 | 1.75 | 1.79 | 341700.0 | 1.79 |
2020-09-08 | 1.72 | 1.53 | 1.58 | 1.71 | 284200.0 | 1.71 |
2020-09-04 | 1.73 | 1.45 | 1.71 | 1.6 | 948700.0 | 1.6 |
2020-09-03 | 1.86 | 1.7 | 1.85 | 1.71 | 800500.0 | 1.71 |
2020-09-02 | 1.94 | 1.81 | 1.94 | 1.84 | 709800.0 | 1.84 |
2020-09-01 | 2.03 | 1.89 | 2.02 | 1.93 | 993600.0 | 1.93 |
2020-08-31 | 1.96 | 1.88 | 1.93 | 1.94 | 529100.0 | 1.94 |
2020-08-28 | 1.95 | 1.83 | 1.88 | 1.92 | 433900.0 | 1.92 |
2020-08-27 | 1.97 | 1.73 | 1.92 | 1.91 | 1439800.0 | 1.91 |
2020-08-26 | 1.97 | 1.86 | 1.9 | 1.9 | 406300.0 | 1.9 |
2020-08-25 | 2.03 | 1.86 | 1.95 | 1.91 | 969200.0 | 1.91 |
2020-08-24 | 2.18 | 1.85 | 2.18 | 1.9 | 2147500.0 | 1.9 |
2020-08-21 | 2.5 | 2.15 | 2.49 | 2.18 | 4672700.0 | 2.18 |
2020-08-20 | 2.29 | 2.18 | 2.29 | 2.21 | 379300.0 | 2.21 |
2020-08-19 | 2.39 | 2.26 | 2.31 | 2.3 | 201300.0 | 2.3 |
2020-08-18 | 2.45 | 2.27 | 2.44 | 2.35 | 306100.0 | 2.35 |
2020-08-17 | 2.49 | 2.21 | 2.28 | 2.43 | 817000.0 | 2.43 |
2020-08-14 | 2.44 | 2.19 | 2.33 | 2.24 | 932800.0 | 2.24 |
2020-08-13 | 2.22 | 2.1 | 2.16 | 2.15 | 459000.0 | 2.15 |
2020-08-12 | 2.27 | 2.1 | 2.23 | 2.15 | 377600.0 | 2.15 |
2020-08-11 | 2.36 | 2.16 | 2.35 | 2.23 | 496800.0 | 2.23 |
2020-08-10 | 2.44 | 2.37 | 2.4 | 2.42 | 263000.0 | 2.42 |
2020-08-07 | 2.47 | 2.25 | 2.26 | 2.44 | 708300.0 | 2.44 |
2020-08-06 | 2.48 | 2.24 | 2.39 | 2.33 | 738400.0 | 2.33 |
2020-08-05 | 2.63 | 2.48 | 2.56 | 2.6 | 636200.0 | 2.6 |
2020-08-04 | 2.55 | 2.25 | 2.34 | 2.45 | 544800.0 | 2.45 |
2020-08-03 | 2.42 | 2.27 | 2.27 | 2.35 | 271800.0 | 2.35 |
2020-07-31 | 2.46 | 2.27 | 2.42 | 2.27 | 407200.0 | 2.27 |
2020-07-30 | 2.44 | 2.12 | 2.12 | 2.37 | 644400.0 | 2.37 |
2020-07-29 | 2.22 | 2.05 | 2.14 | 2.16 | 615900.0 | 2.16 |
2020-07-28 | 2.42 | 2.1 | 2.33 | 2.17 | 823300.0 | 2.17 |
2020-07-27 | 2.48 | 2.26 | 2.48 | 2.35 | 945300.0 | 2.35 |
2020-07-24 | 2.57 | 2.35 | 2.49 | 2.46 | 665100.0 | 2.46 |
2020-07-23 | 2.67 | 2.42 | 2.55 | 2.47 | 1012400.0 | 2.47 |
2020-07-22 | 2.66 | 2.46 | 2.61 | 2.53 | 767600.0 | 2.53 |
2020-07-21 | 2.8 | 2.61 | 2.79 | 2.66 | 1257900.0 | 2.66 |
2020-07-20 | 2.71 | 2.51 | 2.63 | 2.63 | 1650400.0 | 2.63 |
2020-07-17 | 2.81 | 2.4 | 2.44 | 2.58 | 3007100.0 | 2.58 |
2020-07-16 | 2.51 | 2.35 | 2.47 | 2.5 | 944300.0 | 2.5 |
2020-07-15 | 2.8 | 2.38 | 2.71 | 2.48 | 1861000.0 | 2.48 |
2020-07-14 | 3.21 | 2.22 | 2.28 | 3.0 | 6558900.0 | 3.0 |
2020-07-13 | 2.22 | 2.02 | 2.06 | 2.16 | 959600.0 | 2.16 |
2020-07-10 | 2.07 | 1.92 | 1.98 | 2.03 | 340600.0 | 2.03 |
2020-07-09 | 2.24 | 1.92 | 2.14 | 2.0 | 1129200.0 | 2.0 |
2020-07-08 | 2.15 | 1.98 | 2.02 | 2.12 | 944900.0 | 2.12 |
2020-07-07 | 1.98 | 1.76 | 1.83 | 1.97 | 723800.0 | 1.97 |
2020-07-06 | 1.83 | 1.75 | 1.79 | 1.8 | 217500.0 | 1.8 |
2020-07-02 | 1.82 | 1.75 | 1.78 | 1.75 | 142600.0 | 1.75 |
2020-07-01 | 1.85 | 1.75 | 1.78 | 1.77 | 294600.0 | 1.77 |
2020-06-30 | 1.82 | 1.74 | 1.82 | 1.78 | 277000.0 | 1.78 |
2020-06-29 | 1.87 | 1.68 | 1.81 | 1.8 | 462200.0 | 1.8 |
2020-06-26 | 1.93 | 1.78 | 1.9 | 1.79 | 282300.0 | 1.79 |
2020-06-25 | 1.9 | 1.79 | 1.81 | 1.9 | 218000.0 | 1.9 |
2020-06-24 | 1.86 | 1.78 | 1.83 | 1.82 | 188800.0 | 1.82 |
2020-06-23 | 1.9 | 1.81 | 1.81 | 1.81 | 239500.0 | 1.81 |
2020-06-22 | 1.88 | 1.76 | 1.8 | 1.81 | 281400.0 | 1.81 |
2020-06-19 | 1.95 | 1.76 | 1.84 | 1.76 | 212000.0 | 1.76 |
2020-06-18 | 1.94 | 1.83 | 1.89 | 1.83 | 226500.0 | 1.83 |
2020-06-17 | 1.99 | 1.88 | 1.9 | 1.88 | 292700.0 | 1.88 |
2020-06-16 | 1.92 | 1.79 | 1.82 | 1.9 | 309000.0 | 1.9 |
2020-06-15 | 1.81 | 1.65 | 1.75 | 1.79 | 390700.0 | 1.79 |
2020-06-12 | 1.86 | 1.71 | 1.82 | 1.75 | 403700.0 | 1.75 |
2020-06-11 | 1.91 | 1.7 | 1.85 | 1.74 | 631700.0 | 1.74 |
2020-06-10 | 1.95 | 1.88 | 1.94 | 1.92 | 183800.0 | 1.92 |
2020-06-09 | 1.97 | 1.85 | 1.93 | 1.91 | 272800.0 | 1.91 |
2020-06-08 | 2.0 | 1.85 | 1.85 | 1.97 | 328100.0 | 1.97 |
2020-06-05 | 2.1 | 1.86 | 2.02 | 1.88 | 803100.0 | 1.88 |
2020-06-04 | 2.06 | 1.98 | 1.98 | 2.01 | 797400.0 | 2.01 |
2020-06-03 | 2.15 | 1.87 | 1.87 | 2.05 | 2002600.0 | 2.05 |
2020-06-02 | 1.98 | 1.85 | 1.89 | 1.93 | 839300.0 | 1.93 |
2020-06-01 | 1.94 | 1.83 | 1.9 | 1.89 | 417700.0 | 1.89 |
2020-05-29 | 1.94 | 1.71 | 1.75 | 1.9 | 1607300.0 | 1.9 |
2020-05-28 | 1.87 | 1.71 | 1.78 | 1.78 | 1795900.0 | 1.78 |
2020-05-27 | 1.83 | 1.71 | 1.8 | 1.78 | 765700.0 | 1.78 |
2020-05-26 | 1.83 | 1.69 | 1.74 | 1.75 | 2821300.0 | 1.75 |
2020-05-22 | 2.26 | 1.93 | 1.94 | 2.08 | 679800.0 | 2.08 |
2020-05-21 | 2.03 | 1.87 | 1.92 | 1.93 | 273300.0 | 1.93 |
2020-05-20 | 2.02 | 1.85 | 1.96 | 1.92 | 308700.0 | 1.92 |
2020-05-19 | 2.1 | 1.94 | 2.01 | 2.02 | 323500.0 | 2.02 |
2020-05-18 | 2.19 | 1.86 | 1.86 | 2.05 | 957300.0 | 2.05 |
2020-05-15 | 1.97 | 1.72 | 1.85 | 1.83 | 627700.0 | 1.83 |
2020-05-14 | 2.5 | 1.61 | 2.17 | 1.7 | 1466200.0 | 1.7 |
2020-05-13 | 2.29 | 2.0 | 2.28 | 2.16 | 473100.0 | 2.16 |
2020-05-12 | 2.33 | 2.03 | 2.1 | 2.23 | 1007400.0 | 2.23 |
2020-05-11 | 2.6 | 1.92 | 2.05 | 2.05 | 1286000.0 | 2.05 |
2020-05-08 | 2.09 | 1.9 | 1.95 | 1.97 | 232800.0 | 1.97 |
2020-05-07 | 1.99 | 1.81 | 1.95 | 1.85 | 145700.0 | 1.85 |
2020-05-06 | 2.03 | 1.89 | 1.89 | 1.89 | 114900.0 | 1.89 |
2020-05-05 | 2.1 | 1.89 | 2.1 | 1.9 | 154700.0 | 1.9 |
2020-05-04 | 2.1 | 1.79 | 1.79 | 1.89 | 125100.0 | 1.89 |
2020-05-01 | 2.1 | 1.66 | 2.09 | 1.82 | 124200.0 | 1.82 |
2020-04-30 | 2.15 | 1.97 | 2.11 | 2.04 | 181000.0 | 2.04 |
2020-04-29 | 2.25 | 2.02 | 2.2 | 2.1 | 132200.0 | 2.1 |
2020-04-28 | 2.2 | 2.0 | 2.14 | 2.08 | 67100.0 | 2.08 |
2020-04-27 | 2.35 | 1.96 | 2.25 | 2.13 | 201900.0 | 2.13 |
2020-04-24 | 2.3 | 2.1 | 2.1 | 2.25 | 74000.0 | 2.25 |
2020-04-23 | 2.8 | 1.95 | 2.38 | 2.16 | 848900.0 | 2.16 |
2020-04-22 | 2.5 | 2.2 | 2.5 | 2.25 | 38500.0 | 2.25 |
2020-04-21 | 2.3 | 2.2 | 2.23 | 2.27 | 5500.0 | 2.27 |
2020-04-20 | 2.3 | 2.21 | 2.3 | 2.27 | 6000.0 | 2.27 |
2020-04-17 | 2.33 | 2.3 | 2.33 | 2.31 | 4900.0 | 2.31 |
2020-04-16 | 2.5 | 2.2 | 2.42 | 2.2 | 15900.0 | 2.2 |
2020-04-15 | 2.52 | 2.25 | 2.28 | 2.38 | 3700.0 | 2.38 |
2020-04-14 | 2.63 | 2.2 | 2.2 | 2.27 | 18800.0 | 2.27 |
2020-04-13 | 2.38 | 2.2 | 2.35 | 2.2 | 36900.0 | 2.2 |
2020-04-09 | 2.36 | 2.12 | 2.15 | 2.3 | 16200.0 | 2.3 |
2020-04-08 | 2.26 | 1.9 | 1.9 | 2.11 | 22900.0 | 2.11 |
2020-04-07 | 1.9 | 1.84 | 1.85 | 1.88 | 4500.0 | 1.88 |
2020-04-06 | 1.9 | 1.77 | 1.9 | 1.81 | 14500.0 | 1.81 |
2020-04-03 | 1.85 | 1.6 | 1.66 | 1.76 | 10000.0 | 1.76 |
2020-04-02 | 1.8 | 1.66 | 1.66 | 1.71 | 3900.0 | 1.71 |
2020-04-01 | 1.77 | 1.63 | 1.76 | 1.66 | 15400.0 | 1.66 |
2020-03-31 | 1.89 | 1.75 | 1.75 | 1.8 | 5800.0 | 1.8 |
2020-03-30 | 1.9 | 1.75 | 1.79 | 1.75 | 10800.0 | 1.75 |
2020-03-27 | 1.78 | 1.73 | 1.73 | 1.78 | 2100.0 | 1.78 |
2020-03-26 | 1.83 | 1.75 | 1.83 | 1.8 | 6600.0 | 1.8 |
2020-03-25 | 1.83 | 1.73 | 1.83 | 1.73 | 15700.0 | 1.73 |
2020-03-24 | 1.83 | 1.53 | 1.55 | 1.73 | 12600.0 | 1.73 |
2020-03-23 | 1.79 | 1.34 | 1.38 | 1.69 | 12500.0 | 1.69 |
2020-03-20 | 1.58 | 1.27 | 1.58 | 1.58 | 32900.0 | 1.58 |
2020-03-19 | 1.3 | 1.05 | 1.06 | 1.26 | 12300.0 | 1.26 |
2020-03-18 | 1.33 | 1.15 | 1.32 | 1.21 | 27600.0 | 1.21 |
2020-03-17 | 1.68 | 1.41 | 1.68 | 1.53 | 29100.0 | 1.53 |
2020-03-16 | 1.94 | 1.65 | 1.88 | 1.74 | 42300.0 | 1.74 |
2020-03-13 | 2.49 | 1.33 | 2.1 | 1.83 | 104100.0 | 1.83 |
2020-03-12 | 2.34 | 2.0 | 2.2 | 2.02 | 20300.0 | 2.02 |
2020-03-11 | 2.5 | 2.2 | 2.5 | 2.24 | 8600.0 | 2.24 |
2020-03-10 | 2.55 | 2.2 | 2.25 | 2.26 | 6600.0 | 2.26 |
2020-03-09 | 2.49 | 2.25 | 2.37 | 2.31 | 17400.0 | 2.31 |
2020-03-06 | 2.48 | 2.37 | 2.45 | 2.37 | 11800.0 | 2.37 |
2020-03-05 | 2.47 | 2.37 | 2.47 | 2.37 | 22000.0 | 2.37 |
2020-03-04 | 2.5 | 2.37 | 2.4 | 2.48 | 5400.0 | 2.48 |
2020-03-03 | 2.61 | 2.39 | 2.61 | 2.41 | 14200.0 | 2.41 |
2020-03-02 | 2.57 | 2.3 | 2.57 | 2.36 | 46200.0 | 2.36 |
2020-02-28 | 2.58 | 2.54 | 2.54 | 2.57 | 4300.0 | 2.57 |
2020-02-27 | 2.74 | 2.54 | 2.73 | 2.55 | 29500.0 | 2.55 |
2020-02-26 | 2.94 | 2.74 | 2.93 | 2.8 | 16200.0 | 2.8 |
2020-02-25 | 3.05 | 2.83 | 3.04 | 2.95 | 13500.0 | 2.95 |
2020-02-24 | 3.01 | 2.87 | 3.01 | 2.95 | 12000.0 | 2.95 |
2020-02-21 | 3.14 | 3.07 | 3.13 | 3.13 | 11600.0 | 3.13 |
2020-02-20 | 3.2 | 2.96 | 3.2 | 3.19 | 14600.0 | 3.19 |
2020-02-19 | 3.2 | 2.78 | 3.0 | 3.18 | 13300.0 | 3.18 |
2020-02-18 | 3.2 | 2.74 | 2.89 | 2.94 | 16100.0 | 2.94 |