名前 | Clearside Biomedical Inc. Common Stock |
ティッカー | CLSD |
国 | United States |
上場年 | 2016.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.2 | 3.81 | 3.85 | 3.86 | 447100.0 | 3.86 |
2021-02-12 | 3.91 | 3.75 | 3.9 | 3.83 | 308900.0 | 3.83 |
2021-02-11 | 4.34 | 3.7 | 4.25 | 3.86 | 870800.0 | 3.86 |
2021-02-10 | 4.53 | 3.82 | 4.0 | 4.25 | 1395500.0 | 4.25 |
2021-02-09 | 4.01 | 3.77 | 3.84 | 3.89 | 606400.0 | 3.89 |
2021-02-08 | 4.06 | 3.4 | 3.47 | 3.82 | 1023000.0 | 3.82 |
2021-02-05 | 3.55 | 3.26 | 3.5 | 3.4 | 389100.0 | 3.4 |
2021-02-04 | 3.59 | 3.38 | 3.59 | 3.5 | 254800.0 | 3.5 |
2021-02-03 | 3.59 | 3.35 | 3.55 | 3.51 | 505800.0 | 3.51 |
2021-02-02 | 3.26 | 3.07 | 3.12 | 3.25 | 456600.0 | 3.25 |
2021-02-01 | 3.18 | 2.97 | 3.07 | 3.07 | 788700.0 | 3.07 |
2021-01-29 | 3.44 | 3.11 | 3.31 | 3.13 | 425000.0 | 3.13 |
2021-01-28 | 3.43 | 3.15 | 3.34 | 3.31 | 483600.0 | 3.31 |
2021-01-27 | 3.64 | 3.25 | 3.52 | 3.3 | 730400.0 | 3.3 |
2021-01-26 | 3.81 | 3.52 | 3.78 | 3.61 | 517700.0 | 3.61 |
2021-01-25 | 3.79 | 3.51 | 3.79 | 3.71 | 463700.0 | 3.71 |
2021-01-22 | 3.82 | 3.27 | 3.67 | 3.79 | 1125100.0 | 3.79 |
2021-01-21 | 4.02 | 3.58 | 3.9 | 3.66 | 1001300.0 | 3.66 |
2021-01-20 | 4.25 | 3.74 | 4.25 | 3.86 | 1018700.0 | 3.86 |
2021-01-19 | 4.32 | 3.95 | 4.1 | 4.2 | 1537700.0 | 4.2 |
2021-01-15 | 4.3 | 3.68 | 4.22 | 4.01 | 1204300.0 | 4.01 |
2021-01-14 | 4.29 | 3.75 | 3.97 | 4.2 | 1373400.0 | 4.2 |
2021-01-13 | 4.03 | 3.45 | 3.61 | 3.95 | 1522300.0 | 3.95 |
2021-01-12 | 3.74 | 3.55 | 3.69 | 3.6 | 686600.0 | 3.6 |
2021-01-11 | 3.79 | 3.4 | 3.42 | 3.67 | 992500.0 | 3.67 |
2021-01-08 | 3.81 | 3.38 | 3.78 | 3.47 | 1277800.0 | 3.47 |
2021-01-07 | 3.82 | 3.2 | 3.61 | 3.6 | 2702400.0 | 3.6 |
2021-01-06 | 3.81 | 3.08 | 3.35 | 3.45 | 3058800.0 | 3.45 |
2021-01-05 | 3.91 | 3.22 | 3.24 | 3.89 | 3395700.0 | 3.89 |
2021-01-04 | 3.41 | 2.9 | 3.24 | 3.2 | 3577600.0 | 3.2 |
2020-12-31 | 3.13 | 2.36 | 2.36 | 2.74 | 5686500.0 | 2.74 |
2020-12-30 | 2.39 | 2.06 | 2.1 | 2.32 | 560300.0 | 2.32 |
2020-12-29 | 2.17 | 2.06 | 2.1 | 2.1 | 249400.0 | 2.1 |
2020-12-28 | 2.23 | 1.92 | 1.97 | 2.12 | 1079000.0 | 2.12 |
2020-12-24 | 2.01 | 1.94 | 2.0 | 1.98 | 201600.0 | 1.98 |
2020-12-23 | 2.16 | 1.97 | 2.1 | 2.01 | 207700.0 | 2.01 |
2020-12-22 | 2.16 | 2.05 | 2.09 | 2.1 | 193100.0 | 2.1 |
2020-12-21 | 2.09 | 2.02 | 2.03 | 2.09 | 113300.0 | 2.09 |
2020-12-18 | 2.15 | 2.03 | 2.1 | 2.03 | 1305000.0 | 2.03 |
2020-12-17 | 2.2 | 2.03 | 2.1 | 2.1 | 575000.0 | 2.1 |
2020-12-16 | 2.3 | 2.09 | 2.18 | 2.13 | 255600.0 | 2.13 |
2020-12-15 | 2.23 | 2.07 | 2.22 | 2.18 | 361400.0 | 2.18 |
2020-12-14 | 2.13 | 1.92 | 1.98 | 2.08 | 1399300.0 | 2.08 |
2020-12-11 | 2.03 | 1.91 | 1.98 | 1.94 | 123800.0 | 1.94 |
2020-12-10 | 2.05 | 1.96 | 1.99 | 1.98 | 331600.0 | 1.98 |
2020-12-09 | 2.03 | 1.83 | 2.0 | 1.93 | 415000.0 | 1.93 |
2020-12-08 | 2.07 | 1.98 | 1.98 | 2.0 | 268000.0 | 2.0 |
2020-12-07 | 2.24 | 1.91 | 2.1 | 1.97 | 872100.0 | 1.97 |
2020-12-04 | 2.24 | 2.08 | 2.19 | 2.13 | 319500.0 | 2.13 |
2020-12-03 | 2.4 | 2.12 | 2.25 | 2.15 | 892700.0 | 2.15 |
2020-12-02 | 2.06 | 1.88 | 1.94 | 2.06 | 339300.0 | 2.06 |
2020-12-01 | 2.06 | 1.9 | 2.06 | 1.91 | 103900.0 | 1.91 |
2020-11-30 | 2.01 | 1.68 | 1.95 | 2.01 | 274700.0 | 2.01 |
2020-11-27 | 2.08 | 1.92 | 2.0 | 1.95 | 363500.0 | 1.95 |
2020-11-25 | 2.0 | 1.66 | 1.69 | 1.96 | 998200.0 | 1.96 |
2020-11-24 | 1.75 | 1.6 | 1.75 | 1.66 | 391700.0 | 1.66 |
2020-11-23 | 1.79 | 1.72 | 1.78 | 1.72 | 62400.0 | 1.72 |
2020-11-20 | 1.8 | 1.71 | 1.79 | 1.78 | 126600.0 | 1.78 |
2020-11-19 | 1.8 | 1.65 | 1.69 | 1.77 | 175700.0 | 1.77 |
2020-11-18 | 1.72 | 1.66 | 1.71 | 1.7 | 137300.0 | 1.7 |
2020-11-17 | 1.8 | 1.63 | 1.78 | 1.71 | 457100.0 | 1.71 |
2020-11-16 | 1.73 | 1.65 | 1.67 | 1.68 | 249000.0 | 1.68 |
2020-11-13 | 1.7 | 1.62 | 1.69 | 1.65 | 136300.0 | 1.65 |
2020-11-12 | 1.73 | 1.47 | 1.5 | 1.66 | 414500.0 | 1.66 |
2020-11-11 | 1.55 | 1.43 | 1.55 | 1.46 | 276300.0 | 1.46 |
2020-11-10 | 1.54 | 1.36 | 1.38 | 1.53 | 179500.0 | 1.53 |
2020-11-09 | 1.39 | 1.28 | 1.34 | 1.36 | 155500.0 | 1.36 |
2020-11-06 | 1.42 | 1.3 | 1.38 | 1.34 | 68300.0 | 1.34 |
2020-11-05 | 1.42 | 1.32 | 1.39 | 1.38 | 66700.0 | 1.38 |
2020-11-04 | 1.41 | 1.35 | 1.36 | 1.39 | 51000.0 | 1.39 |
2020-11-03 | 1.41 | 1.35 | 1.39 | 1.35 | 36400.0 | 1.35 |
2020-11-02 | 1.41 | 1.27 | 1.37 | 1.39 | 214400.0 | 1.39 |
2020-10-30 | 1.43 | 1.25 | 1.4 | 1.35 | 232300.0 | 1.35 |
2020-10-29 | 1.42 | 1.34 | 1.38 | 1.4 | 68300.0 | 1.4 |
2020-10-28 | 1.41 | 1.27 | 1.32 | 1.38 | 111000.0 | 1.38 |
2020-10-27 | 1.36 | 1.29 | 1.32 | 1.35 | 96900.0 | 1.35 |
2020-10-26 | 1.4 | 1.31 | 1.4 | 1.32 | 109900.0 | 1.32 |
2020-10-23 | 1.43 | 1.4 | 1.43 | 1.41 | 65500.0 | 1.41 |
2020-10-22 | 1.45 | 1.4 | 1.41 | 1.42 | 81100.0 | 1.42 |
2020-10-21 | 1.45 | 1.42 | 1.44 | 1.43 | 21200.0 | 1.43 |
2020-10-20 | 1.46 | 1.41 | 1.44 | 1.44 | 82800.0 | 1.44 |
2020-10-19 | 1.47 | 1.43 | 1.46 | 1.46 | 39800.0 | 1.46 |
2020-10-16 | 1.48 | 1.43 | 1.43 | 1.46 | 61400.0 | 1.46 |
2020-10-15 | 1.48 | 1.42 | 1.45 | 1.45 | 25800.0 | 1.45 |
2020-10-14 | 1.53 | 1.42 | 1.5 | 1.46 | 111500.0 | 1.46 |
2020-10-13 | 1.53 | 1.45 | 1.49 | 1.49 | 87000.0 | 1.49 |
2020-10-12 | 1.59 | 1.46 | 1.56 | 1.5 | 118800.0 | 1.5 |
2020-10-09 | 1.6 | 1.47 | 1.56 | 1.54 | 443000.0 | 1.54 |
2020-10-08 | 1.57 | 1.51 | 1.53 | 1.57 | 218200.0 | 1.57 |
2020-10-07 | 1.55 | 1.49 | 1.54 | 1.52 | 51600.0 | 1.52 |
2020-10-06 | 1.6 | 1.5 | 1.59 | 1.52 | 63400.0 | 1.52 |
2020-10-05 | 1.6 | 1.55 | 1.55 | 1.58 | 94200.0 | 1.58 |
2020-10-02 | 1.56 | 1.49 | 1.53 | 1.55 | 74600.0 | 1.55 |
2020-10-01 | 1.58 | 1.52 | 1.53 | 1.58 | 56100.0 | 1.58 |
2020-09-30 | 1.54 | 1.46 | 1.48 | 1.54 | 129700.0 | 1.54 |
2020-09-29 | 1.51 | 1.45 | 1.48 | 1.48 | 103000.0 | 1.48 |
2020-09-28 | 1.58 | 1.5 | 1.53 | 1.5 | 61900.0 | 1.5 |
2020-09-25 | 1.56 | 1.48 | 1.5 | 1.56 | 62200.0 | 1.56 |
2020-09-24 | 1.54 | 1.43 | 1.54 | 1.45 | 131800.0 | 1.45 |
2020-09-23 | 1.63 | 1.51 | 1.62 | 1.53 | 114400.0 | 1.53 |
2020-09-22 | 1.67 | 1.56 | 1.67 | 1.6 | 241100.0 | 1.6 |
2020-09-21 | 1.75 | 1.64 | 1.71 | 1.65 | 113600.0 | 1.65 |
2020-09-18 | 1.75 | 1.66 | 1.69 | 1.73 | 109700.0 | 1.73 |
2020-09-17 | 1.84 | 1.63 | 1.63 | 1.69 | 273100.0 | 1.69 |
2020-09-16 | 1.69 | 1.65 | 1.67 | 1.67 | 59100.0 | 1.67 |
2020-09-15 | 1.69 | 1.64 | 1.68 | 1.66 | 76300.0 | 1.66 |
2020-09-14 | 1.68 | 1.61 | 1.64 | 1.66 | 118800.0 | 1.66 |
2020-09-11 | 1.7 | 1.62 | 1.67 | 1.62 | 106700.0 | 1.62 |
2020-09-10 | 1.73 | 1.65 | 1.7 | 1.66 | 166700.0 | 1.66 |
2020-09-09 | 1.74 | 1.53 | 1.57 | 1.72 | 855600.0 | 1.72 |
2020-09-08 | 1.59 | 1.51 | 1.55 | 1.57 | 120200.0 | 1.57 |
2020-09-04 | 1.59 | 1.49 | 1.58 | 1.55 | 321900.0 | 1.55 |
2020-09-03 | 1.66 | 1.52 | 1.66 | 1.59 | 250800.0 | 1.59 |
2020-09-02 | 1.69 | 1.62 | 1.69 | 1.64 | 114100.0 | 1.64 |
2020-09-01 | 1.73 | 1.67 | 1.71 | 1.68 | 103600.0 | 1.68 |
2020-08-31 | 1.75 | 1.67 | 1.7 | 1.72 | 115200.0 | 1.72 |
2020-08-28 | 1.74 | 1.61 | 1.64 | 1.72 | 205200.0 | 1.72 |
2020-08-27 | 1.71 | 1.61 | 1.7 | 1.63 | 267400.0 | 1.63 |
2020-08-26 | 1.75 | 1.67 | 1.72 | 1.7 | 209000.0 | 1.7 |
2020-08-25 | 1.73 | 1.66 | 1.72 | 1.69 | 194700.0 | 1.69 |
2020-08-24 | 1.84 | 1.69 | 1.82 | 1.72 | 409600.0 | 1.72 |
2020-08-21 | 1.85 | 1.78 | 1.84 | 1.83 | 174800.0 | 1.83 |
2020-08-20 | 1.85 | 1.72 | 1.73 | 1.82 | 394600.0 | 1.82 |
2020-08-19 | 1.8 | 1.72 | 1.79 | 1.75 | 188200.0 | 1.75 |
2020-08-18 | 1.8 | 1.76 | 1.78 | 1.79 | 148400.0 | 1.79 |
2020-08-17 | 1.8 | 1.7 | 1.8 | 1.79 | 177800.0 | 1.79 |
2020-08-14 | 1.8 | 1.68 | 1.72 | 1.79 | 470100.0 | 1.79 |
2020-08-13 | 1.71 | 1.58 | 1.6 | 1.67 | 995200.0 | 1.67 |
2020-08-12 | 1.72 | 1.57 | 1.72 | 1.63 | 1190500.0 | 1.63 |
2020-08-11 | 1.94 | 1.68 | 1.94 | 1.73 | 1267000.0 | 1.73 |
2020-08-10 | 1.8 | 1.72 | 1.78 | 1.79 | 1329000.0 | 1.79 |
2020-08-07 | 1.79 | 1.71 | 1.78 | 1.76 | 125200.0 | 1.76 |
2020-08-06 | 1.85 | 1.75 | 1.84 | 1.79 | 230100.0 | 1.79 |
2020-08-05 | 1.85 | 1.72 | 1.78 | 1.84 | 329900.0 | 1.84 |
2020-08-04 | 1.82 | 1.69 | 1.74 | 1.77 | 264400.0 | 1.77 |
2020-08-03 | 1.77 | 1.62 | 1.64 | 1.75 | 276200.0 | 1.75 |
2020-07-31 | 1.68 | 1.6 | 1.68 | 1.64 | 110500.0 | 1.64 |
2020-07-30 | 1.68 | 1.59 | 1.64 | 1.67 | 218900.0 | 1.67 |
2020-07-29 | 1.75 | 1.67 | 1.75 | 1.69 | 148400.0 | 1.69 |
2020-07-28 | 1.73 | 1.63 | 1.71 | 1.73 | 232600.0 | 1.73 |
2020-07-27 | 1.82 | 1.68 | 1.8 | 1.7 | 283400.0 | 1.7 |
2020-07-24 | 1.82 | 1.71 | 1.78 | 1.78 | 240200.0 | 1.78 |
2020-07-23 | 1.86 | 1.76 | 1.83 | 1.78 | 278100.0 | 1.78 |
2020-07-22 | 1.91 | 1.82 | 1.88 | 1.84 | 115100.0 | 1.84 |
2020-07-21 | 2.04 | 1.85 | 1.94 | 1.89 | 171000.0 | 1.89 |
2020-07-20 | 2.05 | 1.84 | 1.87 | 1.93 | 338300.0 | 1.93 |
2020-07-17 | 1.92 | 1.8 | 1.85 | 1.89 | 102600.0 | 1.89 |
2020-07-16 | 1.97 | 1.8 | 1.85 | 1.9 | 290700.0 | 1.9 |
2020-07-15 | 1.9 | 1.7 | 1.71 | 1.87 | 449400.0 | 1.87 |
2020-07-14 | 1.74 | 1.65 | 1.74 | 1.68 | 165400.0 | 1.68 |
2020-07-13 | 1.8 | 1.7 | 1.74 | 1.72 | 296300.0 | 1.72 |
2020-07-10 | 1.78 | 1.66 | 1.76 | 1.74 | 332400.0 | 1.74 |
2020-07-09 | 1.86 | 1.72 | 1.86 | 1.77 | 402500.0 | 1.77 |
2020-07-08 | 1.89 | 1.83 | 1.88 | 1.87 | 316400.0 | 1.87 |
2020-07-07 | 1.92 | 1.85 | 1.91 | 1.89 | 189600.0 | 1.89 |
2020-07-06 | 1.97 | 1.88 | 1.96 | 1.91 | 189800.0 | 1.91 |
2020-07-02 | 2.02 | 1.93 | 1.99 | 1.94 | 109700.0 | 1.94 |
2020-07-01 | 2.06 | 1.87 | 1.87 | 2.0 | 321800.0 | 2.0 |
2020-06-30 | 1.94 | 1.85 | 1.94 | 1.88 | 216300.0 | 1.88 |
2020-06-29 | 1.94 | 1.86 | 1.93 | 1.93 | 329400.0 | 1.93 |
2020-06-26 | 1.95 | 1.88 | 1.91 | 1.93 | 165500.0 | 1.93 |
2020-06-25 | 1.99 | 1.88 | 1.88 | 1.93 | 214100.0 | 1.93 |
2020-06-24 | 1.99 | 1.89 | 1.97 | 1.93 | 209700.0 | 1.93 |
2020-06-23 | 2.05 | 1.95 | 2.03 | 1.98 | 279300.0 | 1.98 |
2020-06-22 | 2.05 | 1.91 | 2.0 | 2.01 | 355100.0 | 2.01 |
2020-06-19 | 2.08 | 1.96 | 2.02 | 1.98 | 517600.0 | 1.98 |
2020-06-18 | 2.08 | 1.97 | 1.98 | 2.0 | 398200.0 | 2.0 |
2020-06-17 | 2.08 | 1.97 | 2.08 | 2.01 | 505200.0 | 2.01 |
2020-06-16 | 2.12 | 2.02 | 2.1 | 2.06 | 250200.0 | 2.06 |
2020-06-15 | 2.1 | 1.87 | 1.95 | 2.05 | 284000.0 | 2.05 |
2020-06-12 | 2.09 | 1.95 | 2.0 | 1.98 | 175400.0 | 1.98 |
2020-06-11 | 2.13 | 1.95 | 2.09 | 1.96 | 493100.0 | 1.96 |
2020-06-10 | 2.44 | 2.09 | 2.18 | 2.19 | 1582200.0 | 2.19 |
2020-06-09 | 2.22 | 2.1 | 2.15 | 2.18 | 378600.0 | 2.18 |
2020-06-08 | 2.34 | 2.17 | 2.26 | 2.19 | 500200.0 | 2.19 |
2020-06-05 | 2.55 | 2.11 | 2.52 | 2.15 | 1273500.0 | 2.15 |
2020-06-04 | 2.24 | 1.86 | 1.91 | 2.22 | 1341800.0 | 2.22 |
2020-06-03 | 2.04 | 1.85 | 1.87 | 1.91 | 474600.0 | 1.91 |
2020-06-02 | 1.96 | 1.81 | 1.96 | 1.89 | 355900.0 | 1.89 |
2020-06-01 | 1.95 | 1.85 | 1.87 | 1.85 | 224900.0 | 1.85 |
2020-05-29 | 1.98 | 1.81 | 1.9 | 1.86 | 373500.0 | 1.86 |
2020-05-28 | 2.09 | 1.86 | 2.07 | 1.89 | 451600.0 | 1.89 |
2020-05-27 | 2.13 | 1.87 | 2.04 | 2.08 | 456000.0 | 2.08 |
2020-05-26 | 2.15 | 1.97 | 1.97 | 2.03 | 478800.0 | 2.03 |
2020-05-22 | 2.0 | 1.86 | 1.88 | 1.98 | 401200.0 | 1.98 |
2020-05-21 | 1.92 | 1.83 | 1.89 | 1.88 | 223200.0 | 1.88 |
2020-05-20 | 1.97 | 1.82 | 1.88 | 1.9 | 307800.0 | 1.9 |
2020-05-19 | 2.08 | 1.83 | 2.03 | 1.87 | 462600.0 | 1.87 |
2020-05-18 | 2.12 | 1.98 | 2.03 | 2.02 | 291900.0 | 2.02 |
2020-05-15 | 2.18 | 1.81 | 2.15 | 1.98 | 502500.0 | 1.98 |
2020-05-14 | 2.19 | 2.0 | 2.16 | 2.13 | 386000.0 | 2.13 |
2020-05-13 | 2.35 | 1.98 | 2.15 | 2.07 | 1264000.0 | 2.07 |
2020-05-12 | 2.06 | 1.95 | 1.99 | 1.96 | 349300.0 | 1.96 |
2020-05-11 | 2.1 | 1.85 | 1.85 | 1.98 | 706700.0 | 1.98 |
2020-05-08 | 1.93 | 1.83 | 1.87 | 1.84 | 306700.0 | 1.84 |
2020-05-07 | 1.91 | 1.82 | 1.85 | 1.83 | 198900.0 | 1.83 |
2020-05-06 | 1.99 | 1.82 | 1.95 | 1.83 | 203800.0 | 1.83 |
2020-05-05 | 2.0 | 1.88 | 1.99 | 1.94 | 268100.0 | 1.94 |
2020-05-04 | 2.05 | 1.87 | 1.88 | 1.94 | 299800.0 | 1.94 |
2020-05-01 | 1.95 | 1.84 | 1.95 | 1.93 | 257300.0 | 1.93 |
2020-04-30 | 2.17 | 1.95 | 2.01 | 1.98 | 530200.0 | 1.98 |
2020-04-29 | 2.04 | 1.92 | 1.97 | 1.97 | 279000.0 | 1.97 |
2020-04-28 | 2.07 | 1.77 | 2.07 | 1.9 | 710300.0 | 1.9 |
2020-04-27 | 2.35 | 2.13 | 2.3 | 2.17 | 439900.0 | 2.17 |
2020-04-24 | 2.25 | 2.1 | 2.11 | 2.2 | 519600.0 | 2.2 |
2020-04-23 | 2.1 | 1.98 | 1.98 | 2.07 | 230700.0 | 2.07 |
2020-04-22 | 2.11 | 1.9 | 2.1 | 1.99 | 368400.0 | 1.99 |
2020-04-21 | 2.17 | 1.89 | 2.11 | 2.09 | 340100.0 | 2.09 |
2020-04-20 | 2.35 | 2.1 | 2.14 | 2.13 | 406700.0 | 2.13 |
2020-04-17 | 2.42 | 2.15 | 2.25 | 2.18 | 401200.0 | 2.18 |
2020-04-16 | 2.54 | 2.11 | 2.48 | 2.16 | 674900.0 | 2.16 |
2020-04-15 | 2.47 | 2.01 | 2.11 | 2.41 | 555600.0 | 2.41 |
2020-04-14 | 2.14 | 1.8 | 1.85 | 2.11 | 450000.0 | 2.11 |
2020-04-13 | 1.8 | 1.69 | 1.74 | 1.79 | 271800.0 | 1.79 |
2020-04-09 | 1.75 | 1.63 | 1.75 | 1.74 | 180200.0 | 1.74 |
2020-04-08 | 1.74 | 1.56 | 1.62 | 1.72 | 215400.0 | 1.72 |
2020-04-07 | 1.71 | 1.5 | 1.58 | 1.61 | 219000.0 | 1.61 |
2020-04-06 | 1.73 | 1.56 | 1.65 | 1.57 | 210900.0 | 1.57 |
2020-04-03 | 1.64 | 1.53 | 1.61 | 1.58 | 128300.0 | 1.58 |
2020-04-02 | 1.68 | 1.47 | 1.48 | 1.6 | 167800.0 | 1.6 |
2020-04-01 | 1.66 | 1.46 | 1.62 | 1.55 | 239900.0 | 1.55 |
2020-03-31 | 1.84 | 1.56 | 1.77 | 1.7 | 168500.0 | 1.7 |
2020-03-30 | 1.81 | 1.66 | 1.75 | 1.76 | 229500.0 | 1.76 |
2020-03-27 | 1.86 | 1.68 | 1.76 | 1.74 | 169000.0 | 1.74 |
2020-03-26 | 1.97 | 1.67 | 1.74 | 1.85 | 498900.0 | 1.85 |
2020-03-25 | 1.74 | 1.49 | 1.51 | 1.72 | 504100.0 | 1.72 |
2020-03-24 | 1.64 | 1.43 | 1.47 | 1.5 | 272200.0 | 1.5 |
2020-03-23 | 1.45 | 1.26 | 1.28 | 1.37 | 494300.0 | 1.37 |
2020-03-20 | 1.69 | 1.26 | 1.46 | 1.32 | 955000.0 | 1.32 |
2020-03-19 | 1.6 | 1.18 | 1.31 | 1.39 | 615800.0 | 1.39 |
2020-03-18 | 1.58 | 1.1 | 1.19 | 1.33 | 875700.0 | 1.33 |
2020-03-17 | 1.82 | 1.23 | 1.56 | 1.35 | 940600.0 | 1.35 |
2020-03-16 | 1.93 | 1.48 | 1.72 | 1.48 | 959300.0 | 1.48 |
2020-03-13 | 2.17 | 1.79 | 2.12 | 2.01 | 683100.0 | 2.01 |
2020-03-12 | 2.4 | 1.77 | 1.8 | 1.92 | 1007800.0 | 1.92 |
2020-03-11 | 2.74 | 2.5 | 2.55 | 2.59 | 935100.0 | 2.59 |
2020-03-10 | 2.75 | 2.38 | 2.48 | 2.5 | 490500.0 | 2.5 |
2020-03-09 | 2.93 | 2.46 | 2.87 | 2.46 | 749200.0 | 2.46 |
2020-03-06 | 3.3 | 2.89 | 3.2 | 3.02 | 1086600.0 | 3.02 |
2020-03-05 | 3.26 | 2.62 | 2.68 | 3.25 | 1339100.0 | 3.25 |
2020-03-04 | 2.76 | 2.39 | 2.52 | 2.69 | 447200.0 | 2.69 |
2020-03-03 | 2.6 | 2.32 | 2.6 | 2.43 | 578900.0 | 2.43 |
2020-03-02 | 2.6 | 2.2 | 2.28 | 2.57 | 732700.0 | 2.57 |
2020-02-28 | 2.3 | 1.91 | 1.98 | 2.24 | 732100.0 | 2.24 |
2020-02-27 | 2.46 | 2.05 | 2.45 | 2.15 | 771800.0 | 2.15 |
2020-02-26 | 2.7 | 2.44 | 2.56 | 2.51 | 362600.0 | 2.51 |
2020-02-25 | 2.59 | 2.44 | 2.53 | 2.57 | 415200.0 | 2.57 |
2020-02-24 | 2.55 | 2.4 | 2.53 | 2.53 | 509800.0 | 2.53 |
2020-02-21 | 2.73 | 2.56 | 2.72 | 2.66 | 249400.0 | 2.66 |
2020-02-20 | 2.8 | 2.6 | 2.77 | 2.72 | 532400.0 | 2.72 |
2020-02-19 | 2.84 | 2.6 | 2.64 | 2.77 | 453100.0 | 2.77 |
2020-02-18 | 2.72 | 2.35 | 2.4 | 2.64 | 554400.0 | 2.64 |