名前 | Chimerix Inc. Common Stock |
ティッカー | CMRX |
国 | United States |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.89 | 9.75 | 10.0 | 10.78 | 713000.0 | 10.78 |
2021-02-12 | 10.16 | 9.4 | 9.76 | 9.92 | 285200.0 | 9.92 |
2021-02-11 | 10.38 | 9.65 | 10.08 | 9.88 | 393500.0 | 9.88 |
2021-02-10 | 10.81 | 9.8 | 10.7 | 10.07 | 552000.0 | 10.07 |
2021-02-09 | 10.96 | 10.21 | 10.51 | 10.71 | 505900.0 | 10.71 |
2021-02-08 | 10.83 | 9.84 | 9.95 | 10.45 | 732800.0 | 10.45 |
2021-02-05 | 9.98 | 9.0 | 9.37 | 9.74 | 993800.0 | 9.74 |
2021-02-04 | 9.44 | 9.09 | 9.17 | 9.4 | 513400.0 | 9.4 |
2021-02-03 | 9.61 | 9.03 | 9.55 | 9.09 | 582100.0 | 9.09 |
2021-02-02 | 9.55 | 8.56 | 8.99 | 9.49 | 1103800.0 | 9.49 |
2021-02-01 | 8.97 | 8.37 | 8.53 | 8.88 | 430500.0 | 8.88 |
2021-01-29 | 9.15 | 8.32 | 8.61 | 8.48 | 873800.0 | 8.48 |
2021-01-28 | 9.04 | 8.27 | 8.75 | 8.72 | 955300.0 | 8.72 |
2021-01-27 | 9.23 | 8.51 | 8.86 | 8.73 | 1225400.0 | 8.73 |
2021-01-26 | 9.74 | 8.81 | 9.12 | 9.15 | 1079100.0 | 9.15 |
2021-01-25 | 9.43 | 8.51 | 9.43 | 9.0 | 1488100.0 | 9.0 |
2021-01-22 | 9.59 | 8.91 | 9.13 | 9.28 | 963700.0 | 9.28 |
2021-01-21 | 10.72 | 8.8 | 9.7 | 9.34 | 6623500.0 | 9.34 |
2021-01-20 | 9.3 | 8.26 | 8.45 | 9.13 | 1360400.0 | 9.13 |
2021-01-19 | 8.5 | 7.95 | 8.01 | 8.1 | 640800.0 | 8.1 |
2021-01-15 | 8.12 | 7.75 | 8.07 | 7.94 | 555500.0 | 7.94 |
2021-01-14 | 8.32 | 7.92 | 8.12 | 8.1 | 880300.0 | 8.1 |
2021-01-13 | 8.6 | 8.17 | 8.21 | 8.24 | 576100.0 | 8.24 |
2021-01-12 | 8.77 | 8.02 | 8.77 | 8.21 | 1098300.0 | 8.21 |
2021-01-11 | 9.66 | 8.39 | 8.67 | 8.81 | 4346000.0 | 8.81 |
2021-01-08 | 9.36 | 6.55 | 6.55 | 8.42 | 20386100.0 | 8.42 |
2021-01-07 | 5.03 | 4.79 | 4.85 | 4.98 | 207500.0 | 4.98 |
2021-01-06 | 5.0 | 4.71 | 4.99 | 4.76 | 333200.0 | 4.76 |
2021-01-05 | 5.04 | 4.8 | 4.81 | 4.92 | 325500.0 | 4.92 |
2021-01-04 | 4.95 | 4.71 | 4.89 | 4.76 | 453900.0 | 4.76 |
2020-12-31 | 4.91 | 4.6 | 4.89 | 4.83 | 542700.0 | 4.83 |
2020-12-30 | 4.98 | 4.76 | 4.79 | 4.86 | 187100.0 | 4.86 |
2020-12-29 | 4.97 | 4.66 | 4.97 | 4.79 | 372100.0 | 4.79 |
2020-12-28 | 5.18 | 4.9 | 5.0 | 4.95 | 321300.0 | 4.95 |
2020-12-24 | 5.24 | 4.86 | 5.1 | 4.94 | 231500.0 | 4.94 |
2020-12-23 | 5.24 | 4.8 | 5.0 | 5.13 | 300100.0 | 5.13 |
2020-12-22 | 5.24 | 4.99 | 5.2 | 5.01 | 267900.0 | 5.01 |
2020-12-21 | 5.19 | 4.98 | 5.08 | 5.15 | 294200.0 | 5.15 |
2020-12-18 | 5.48 | 5.21 | 5.4 | 5.21 | 528000.0 | 5.21 |
2020-12-17 | 5.52 | 5.12 | 5.23 | 5.42 | 346100.0 | 5.42 |
2020-12-16 | 5.4 | 5.13 | 5.23 | 5.26 | 327600.0 | 5.26 |
2020-12-15 | 5.38 | 5.05 | 5.12 | 5.24 | 529400.0 | 5.24 |
2020-12-14 | 5.12 | 4.9 | 5.0 | 5.08 | 400800.0 | 5.08 |
2020-12-11 | 5.02 | 4.79 | 5.01 | 4.93 | 338800.0 | 4.93 |
2020-12-10 | 5.18 | 4.55 | 4.77 | 5.02 | 729500.0 | 5.02 |
2020-12-09 | 5.13 | 4.54 | 5.03 | 4.79 | 1380300.0 | 4.79 |
2020-12-08 | 5.21 | 4.35 | 4.5 | 5.1 | 2229100.0 | 5.1 |
2020-12-07 | 4.58 | 3.86 | 4.04 | 4.54 | 3659000.0 | 4.54 |
2020-12-04 | 3.63 | 3.41 | 3.47 | 3.62 | 239800.0 | 3.62 |
2020-12-03 | 3.51 | 3.41 | 3.5 | 3.44 | 228800.0 | 3.44 |
2020-12-02 | 3.68 | 3.38 | 3.55 | 3.48 | 528700.0 | 3.48 |
2020-12-01 | 3.88 | 3.49 | 3.78 | 3.55 | 509400.0 | 3.55 |
2020-11-30 | 4.06 | 3.74 | 3.83 | 3.77 | 804800.0 | 3.77 |
2020-11-27 | 3.82 | 3.65 | 3.73 | 3.81 | 123000.0 | 3.81 |
2020-11-25 | 3.8 | 3.62 | 3.74 | 3.69 | 185200.0 | 3.69 |
2020-11-24 | 3.86 | 3.61 | 3.86 | 3.76 | 492800.0 | 3.76 |
2020-11-23 | 3.82 | 3.36 | 3.4 | 3.8 | 1055700.0 | 3.8 |
2020-11-20 | 3.36 | 3.16 | 3.2 | 3.33 | 235700.0 | 3.33 |
2020-11-19 | 3.4 | 3.2 | 3.4 | 3.23 | 293200.0 | 3.23 |
2020-11-18 | 3.49 | 3.37 | 3.45 | 3.37 | 281100.0 | 3.37 |
2020-11-17 | 3.52 | 3.41 | 3.52 | 3.42 | 267700.0 | 3.42 |
2020-11-16 | 3.62 | 3.46 | 3.47 | 3.57 | 368600.0 | 3.57 |
2020-11-13 | 3.48 | 3.26 | 3.26 | 3.38 | 258400.0 | 3.38 |
2020-11-12 | 3.39 | 3.19 | 3.37 | 3.24 | 276100.0 | 3.24 |
2020-11-11 | 3.45 | 3.1 | 3.13 | 3.39 | 556700.0 | 3.39 |
2020-11-10 | 3.15 | 3.03 | 3.15 | 3.11 | 264700.0 | 3.11 |
2020-11-09 | 3.2 | 3.04 | 3.2 | 3.08 | 356700.0 | 3.08 |
2020-11-06 | 3.13 | 2.98 | 3.1 | 3.08 | 464700.0 | 3.08 |
2020-11-05 | 3.28 | 2.87 | 3.17 | 3.09 | 937300.0 | 3.09 |
2020-11-04 | 3.15 | 2.73 | 2.76 | 3.06 | 500600.0 | 3.06 |
2020-11-03 | 2.82 | 2.59 | 2.66 | 2.82 | 278700.0 | 2.82 |
2020-11-02 | 2.72 | 2.54 | 2.72 | 2.64 | 231200.0 | 2.64 |
2020-10-30 | 2.78 | 2.55 | 2.75 | 2.67 | 409700.0 | 2.67 |
2020-10-29 | 2.81 | 2.62 | 2.68 | 2.76 | 274900.0 | 2.76 |
2020-10-28 | 2.77 | 2.63 | 2.7 | 2.7 | 236500.0 | 2.7 |
2020-10-27 | 2.82 | 2.73 | 2.75 | 2.74 | 151100.0 | 2.74 |
2020-10-26 | 2.82 | 2.7 | 2.8 | 2.77 | 227500.0 | 2.77 |
2020-10-23 | 2.86 | 2.69 | 2.72 | 2.82 | 247800.0 | 2.82 |
2020-10-22 | 2.82 | 2.64 | 2.64 | 2.73 | 277500.0 | 2.73 |
2020-10-21 | 2.85 | 2.7 | 2.78 | 2.72 | 243000.0 | 2.72 |
2020-10-20 | 2.92 | 2.72 | 2.87 | 2.79 | 524900.0 | 2.79 |
2020-10-19 | 3.04 | 2.83 | 2.88 | 2.87 | 288800.0 | 2.87 |
2020-10-16 | 2.97 | 2.8 | 2.8 | 2.86 | 365300.0 | 2.86 |
2020-10-15 | 2.96 | 2.82 | 2.85 | 2.83 | 322500.0 | 2.83 |
2020-10-14 | 3.09 | 2.86 | 2.94 | 2.88 | 387000.0 | 2.88 |
2020-10-13 | 3.02 | 2.91 | 2.92 | 2.95 | 233500.0 | 2.95 |
2020-10-12 | 3.07 | 2.92 | 3.04 | 2.93 | 457600.0 | 2.93 |
2020-10-09 | 3.18 | 2.97 | 2.97 | 3.03 | 299800.0 | 3.03 |
2020-10-08 | 3.13 | 2.92 | 3.09 | 2.94 | 474300.0 | 2.94 |
2020-10-07 | 3.18 | 2.56 | 2.57 | 3.02 | 1669400.0 | 3.02 |
2020-10-06 | 2.64 | 2.5 | 2.56 | 2.52 | 337500.0 | 2.52 |
2020-10-05 | 2.62 | 2.47 | 2.47 | 2.54 | 232100.0 | 2.54 |
2020-10-02 | 2.55 | 2.43 | 2.46 | 2.43 | 260100.0 | 2.43 |
2020-10-01 | 2.57 | 2.47 | 2.52 | 2.54 | 202100.0 | 2.54 |
2020-09-30 | 2.6 | 2.48 | 2.51 | 2.49 | 370600.0 | 2.49 |
2020-09-29 | 2.64 | 2.51 | 2.52 | 2.52 | 306200.0 | 2.52 |
2020-09-28 | 2.64 | 2.44 | 2.6 | 2.54 | 350500.0 | 2.54 |
2020-09-25 | 2.67 | 2.55 | 2.6 | 2.62 | 308700.0 | 2.62 |
2020-09-24 | 3.0 | 2.63 | 2.97 | 2.63 | 403000.0 | 2.63 |
2020-09-23 | 3.12 | 2.77 | 2.85 | 3.0 | 934800.0 | 3.0 |
2020-09-22 | 2.89 | 2.69 | 2.87 | 2.85 | 426800.0 | 2.85 |
2020-09-21 | 2.91 | 2.58 | 2.77 | 2.9 | 628400.0 | 2.9 |
2020-09-18 | 2.89 | 2.48 | 2.51 | 2.85 | 1046600.0 | 2.85 |
2020-09-17 | 2.6 | 2.22 | 2.31 | 2.54 | 1147400.0 | 2.54 |
2020-09-16 | 2.39 | 2.31 | 2.38 | 2.35 | 327600.0 | 2.35 |
2020-09-15 | 2.45 | 2.35 | 2.44 | 2.37 | 376800.0 | 2.37 |
2020-09-14 | 2.44 | 2.33 | 2.4 | 2.4 | 568200.0 | 2.4 |
2020-09-11 | 2.48 | 2.31 | 2.48 | 2.37 | 298500.0 | 2.37 |
2020-09-10 | 2.57 | 2.41 | 2.45 | 2.47 | 442900.0 | 2.47 |
2020-09-09 | 2.55 | 2.31 | 2.31 | 2.43 | 524700.0 | 2.43 |
2020-09-08 | 2.4 | 2.28 | 2.32 | 2.3 | 372100.0 | 2.3 |
2020-09-04 | 2.56 | 2.3 | 2.5 | 2.37 | 352200.0 | 2.37 |
2020-09-03 | 2.72 | 2.47 | 2.66 | 2.53 | 352800.0 | 2.53 |
2020-09-02 | 2.78 | 2.67 | 2.77 | 2.68 | 190100.0 | 2.68 |
2020-09-01 | 2.85 | 2.76 | 2.81 | 2.8 | 278700.0 | 2.8 |
2020-08-31 | 2.83 | 2.66 | 2.79 | 2.81 | 429900.0 | 2.81 |
2020-08-28 | 2.82 | 2.62 | 2.75 | 2.82 | 440100.0 | 2.82 |
2020-08-27 | 2.82 | 2.72 | 2.78 | 2.8 | 334000.0 | 2.8 |
2020-08-26 | 2.83 | 2.75 | 2.8 | 2.79 | 331900.0 | 2.79 |
2020-08-25 | 2.84 | 2.74 | 2.81 | 2.8 | 385400.0 | 2.8 |
2020-08-24 | 2.93 | 2.65 | 2.93 | 2.86 | 616700.0 | 2.86 |
2020-08-21 | 2.95 | 2.8 | 2.91 | 2.87 | 383300.0 | 2.87 |
2020-08-20 | 3.06 | 2.79 | 2.8 | 2.97 | 886200.0 | 2.97 |
2020-08-19 | 2.93 | 2.78 | 2.92 | 2.78 | 219500.0 | 2.78 |
2020-08-18 | 3.02 | 2.76 | 3.02 | 2.88 | 565800.0 | 2.88 |
2020-08-17 | 3.13 | 2.89 | 2.9 | 3.02 | 360800.0 | 3.02 |
2020-08-14 | 2.94 | 2.81 | 2.91 | 2.89 | 287700.0 | 2.89 |
2020-08-13 | 3.03 | 2.88 | 2.98 | 2.93 | 326600.0 | 2.93 |
2020-08-12 | 3.08 | 2.9 | 2.96 | 2.93 | 397900.0 | 2.93 |
2020-08-11 | 3.21 | 2.92 | 3.2 | 2.96 | 695100.0 | 2.96 |
2020-08-10 | 3.42 | 3.12 | 3.38 | 3.24 | 583200.0 | 3.24 |
2020-08-07 | 3.43 | 3.19 | 3.22 | 3.41 | 415800.0 | 3.41 |
2020-08-06 | 3.48 | 3.2 | 3.44 | 3.23 | 373800.0 | 3.23 |
2020-08-05 | 3.44 | 3.18 | 3.35 | 3.41 | 431500.0 | 3.41 |
2020-08-04 | 3.52 | 3.14 | 3.14 | 3.34 | 514700.0 | 3.34 |
2020-08-03 | 3.18 | 3.05 | 3.09 | 3.14 | 649800.0 | 3.14 |
2020-07-31 | 3.25 | 3.06 | 3.19 | 3.11 | 309200.0 | 3.11 |
2020-07-30 | 3.34 | 3.12 | 3.12 | 3.22 | 373700.0 | 3.22 |
2020-07-29 | 3.41 | 3.1 | 3.26 | 3.15 | 819400.0 | 3.15 |
2020-07-28 | 3.35 | 3.24 | 3.28 | 3.26 | 191200.0 | 3.26 |
2020-07-27 | 3.52 | 3.2 | 3.46 | 3.31 | 493000.0 | 3.31 |
2020-07-24 | 3.76 | 3.41 | 3.66 | 3.45 | 335100.0 | 3.45 |
2020-07-23 | 3.89 | 3.58 | 3.65 | 3.64 | 406500.0 | 3.64 |
2020-07-22 | 3.69 | 3.58 | 3.65 | 3.66 | 264300.0 | 3.66 |
2020-07-21 | 3.76 | 3.56 | 3.76 | 3.68 | 282700.0 | 3.68 |
2020-07-20 | 3.87 | 3.61 | 3.74 | 3.71 | 755500.0 | 3.71 |
2020-07-17 | 3.81 | 3.27 | 3.29 | 3.72 | 939400.0 | 3.72 |
2020-07-16 | 3.38 | 3.12 | 3.18 | 3.29 | 415600.0 | 3.29 |
2020-07-15 | 3.33 | 3.02 | 3.03 | 3.23 | 562000.0 | 3.23 |
2020-07-14 | 3.16 | 2.95 | 3.16 | 3.01 | 326900.0 | 3.01 |
2020-07-13 | 3.17 | 3.02 | 3.06 | 3.03 | 517500.0 | 3.03 |
2020-07-10 | 3.15 | 3.05 | 3.11 | 3.06 | 332400.0 | 3.06 |
2020-07-09 | 3.16 | 3.06 | 3.13 | 3.1 | 307600.0 | 3.1 |
2020-07-08 | 3.18 | 3.03 | 3.03 | 3.11 | 421800.0 | 3.11 |
2020-07-07 | 3.32 | 3.05 | 3.17 | 3.05 | 1460000.0 | 3.05 |
2020-07-06 | 3.29 | 3.15 | 3.2 | 3.21 | 311500.0 | 3.21 |
2020-07-02 | 3.24 | 3.11 | 3.24 | 3.16 | 276700.0 | 3.16 |
2020-07-01 | 3.21 | 3.06 | 3.1 | 3.19 | 388100.0 | 3.19 |
2020-06-30 | 3.16 | 3.02 | 3.12 | 3.1 | 345000.0 | 3.1 |
2020-06-29 | 3.14 | 2.95 | 3.04 | 3.13 | 547200.0 | 3.13 |
2020-06-26 | 3.19 | 3.0 | 3.09 | 3.02 | 983000.0 | 3.02 |
2020-06-25 | 3.13 | 3.02 | 3.05 | 3.11 | 228600.0 | 3.11 |
2020-06-24 | 3.18 | 2.97 | 3.15 | 3.09 | 304200.0 | 3.09 |
2020-06-23 | 3.33 | 3.1 | 3.29 | 3.16 | 336100.0 | 3.16 |
2020-06-22 | 3.29 | 3.06 | 3.13 | 3.29 | 266900.0 | 3.29 |
2020-06-19 | 3.27 | 3.1 | 3.21 | 3.11 | 487600.0 | 3.11 |
2020-06-18 | 3.22 | 3.02 | 3.05 | 3.2 | 299600.0 | 3.2 |
2020-06-17 | 3.19 | 3.04 | 3.19 | 3.08 | 294800.0 | 3.08 |
2020-06-16 | 3.25 | 2.95 | 3.19 | 3.1 | 233000.0 | 3.1 |
2020-06-15 | 3.18 | 2.8 | 2.81 | 3.09 | 488700.0 | 3.09 |
2020-06-12 | 3.02 | 2.8 | 2.9 | 2.92 | 362200.0 | 2.92 |
2020-06-11 | 3.08 | 2.82 | 3.01 | 2.85 | 627700.0 | 2.85 |
2020-06-10 | 3.24 | 3.09 | 3.2 | 3.1 | 346700.0 | 3.1 |
2020-06-09 | 3.26 | 3.15 | 3.16 | 3.16 | 253600.0 | 3.16 |
2020-06-08 | 3.32 | 3.17 | 3.2 | 3.23 | 404900.0 | 3.23 |
2020-06-05 | 3.28 | 3.12 | 3.25 | 3.19 | 553200.0 | 3.19 |
2020-06-04 | 3.37 | 3.13 | 3.28 | 3.15 | 424400.0 | 3.15 |
2020-06-03 | 3.39 | 3.22 | 3.32 | 3.36 | 484900.0 | 3.36 |
2020-06-02 | 3.33 | 3.11 | 3.25 | 3.3 | 444800.0 | 3.3 |
2020-06-01 | 3.31 | 3.14 | 3.16 | 3.24 | 550900.0 | 3.24 |
2020-05-29 | 3.24 | 3.11 | 3.17 | 3.12 | 510100.0 | 3.12 |
2020-05-28 | 3.57 | 3.14 | 3.53 | 3.18 | 450600.0 | 3.18 |
2020-05-27 | 3.7 | 3.42 | 3.61 | 3.52 | 612700.0 | 3.52 |
2020-05-26 | 3.85 | 3.3 | 3.4 | 3.63 | 885900.0 | 3.63 |
2020-05-22 | 3.38 | 3.22 | 3.37 | 3.34 | 463200.0 | 3.34 |
2020-05-21 | 3.43 | 3.32 | 3.4 | 3.37 | 494600.0 | 3.37 |
2020-05-20 | 3.49 | 3.07 | 3.07 | 3.41 | 934000.0 | 3.41 |
2020-05-19 | 3.38 | 3.01 | 3.28 | 3.02 | 1062500.0 | 3.02 |
2020-05-18 | 3.39 | 3.21 | 3.21 | 3.33 | 732900.0 | 3.33 |
2020-05-15 | 3.66 | 3.15 | 3.58 | 3.18 | 1467400.0 | 3.18 |
2020-05-14 | 3.89 | 3.35 | 3.38 | 3.6 | 2231900.0 | 3.6 |
2020-05-13 | 3.74 | 2.71 | 2.98 | 3.35 | 3255200.0 | 3.35 |
2020-05-12 | 3.25 | 2.92 | 3.11 | 2.99 | 919100.0 | 2.99 |
2020-05-11 | 3.14 | 2.7 | 2.86 | 3.11 | 1364900.0 | 3.11 |
2020-05-08 | 2.98 | 2.73 | 2.75 | 2.93 | 1508300.0 | 2.93 |
2020-05-07 | 2.78 | 2.29 | 2.42 | 2.76 | 1503100.0 | 2.76 |
2020-05-06 | 2.64 | 2.33 | 2.38 | 2.52 | 1040100.0 | 2.52 |
2020-05-05 | 2.74 | 2.27 | 2.59 | 2.34 | 1105600.0 | 2.34 |
2020-05-04 | 2.78 | 2.36 | 2.45 | 2.6 | 1307000.0 | 2.6 |
2020-05-01 | 2.42 | 2.17 | 2.26 | 2.41 | 1119200.0 | 2.41 |
2020-04-30 | 2.39 | 1.95 | 2.1 | 2.3 | 2721300.0 | 2.3 |
2020-04-29 | 2.62 | 1.82 | 1.97 | 2.15 | 25397900.0 | 2.15 |
2020-04-28 | 1.54 | 1.45 | 1.54 | 1.51 | 600100.0 | 1.51 |
2020-04-27 | 1.54 | 1.42 | 1.47 | 1.53 | 406800.0 | 1.53 |
2020-04-24 | 1.47 | 1.38 | 1.42 | 1.44 | 379400.0 | 1.44 |
2020-04-23 | 1.5 | 1.37 | 1.44 | 1.41 | 240800.0 | 1.41 |
2020-04-22 | 1.49 | 1.43 | 1.46 | 1.44 | 155800.0 | 1.44 |
2020-04-21 | 1.56 | 1.41 | 1.5 | 1.44 | 262600.0 | 1.44 |
2020-04-20 | 1.62 | 1.51 | 1.55 | 1.54 | 185700.0 | 1.54 |
2020-04-17 | 1.62 | 1.53 | 1.54 | 1.59 | 271200.0 | 1.59 |
2020-04-16 | 1.58 | 1.5 | 1.56 | 1.52 | 254700.0 | 1.52 |
2020-04-15 | 1.56 | 1.49 | 1.54 | 1.54 | 173000.0 | 1.54 |
2020-04-14 | 1.62 | 1.55 | 1.55 | 1.58 | 179500.0 | 1.58 |
2020-04-13 | 1.58 | 1.47 | 1.49 | 1.53 | 342300.0 | 1.53 |
2020-04-09 | 1.53 | 1.44 | 1.48 | 1.52 | 331800.0 | 1.52 |
2020-04-08 | 1.49 | 1.4 | 1.42 | 1.44 | 315700.0 | 1.44 |
2020-04-07 | 1.43 | 1.38 | 1.42 | 1.4 | 200200.0 | 1.4 |
2020-04-06 | 1.44 | 1.34 | 1.34 | 1.4 | 270400.0 | 1.4 |
2020-04-03 | 1.39 | 1.3 | 1.36 | 1.33 | 288700.0 | 1.33 |
2020-04-02 | 1.42 | 1.31 | 1.38 | 1.37 | 285000.0 | 1.37 |
2020-04-01 | 1.43 | 1.36 | 1.43 | 1.37 | 209200.0 | 1.37 |
2020-03-31 | 1.5 | 1.4 | 1.47 | 1.44 | 213700.0 | 1.44 |
2020-03-30 | 1.55 | 1.43 | 1.49 | 1.48 | 558700.0 | 1.48 |
2020-03-27 | 1.53 | 1.37 | 1.47 | 1.49 | 266300.0 | 1.49 |
2020-03-26 | 1.54 | 1.43 | 1.44 | 1.51 | 344800.0 | 1.51 |
2020-03-25 | 1.51 | 1.38 | 1.45 | 1.4 | 373300.0 | 1.4 |
2020-03-24 | 1.46 | 1.32 | 1.36 | 1.46 | 766500.0 | 1.46 |
2020-03-23 | 1.38 | 1.28 | 1.32 | 1.3 | 849300.0 | 1.3 |
2020-03-20 | 1.44 | 1.26 | 1.37 | 1.29 | 755100.0 | 1.29 |
2020-03-19 | 1.38 | 1.19 | 1.27 | 1.37 | 508700.0 | 1.37 |
2020-03-18 | 1.52 | 1.21 | 1.49 | 1.27 | 601500.0 | 1.27 |
2020-03-17 | 1.53 | 1.39 | 1.43 | 1.51 | 383600.0 | 1.51 |
2020-03-16 | 1.46 | 1.31 | 1.31 | 1.41 | 364600.0 | 1.41 |
2020-03-13 | 1.51 | 1.32 | 1.43 | 1.49 | 564700.0 | 1.49 |
2020-03-12 | 1.5 | 1.32 | 1.44 | 1.41 | 828700.0 | 1.41 |
2020-03-11 | 1.52 | 1.4 | 1.5 | 1.44 | 619800.0 | 1.44 |
2020-03-10 | 1.65 | 1.49 | 1.61 | 1.53 | 467200.0 | 1.53 |
2020-03-09 | 1.71 | 1.52 | 1.62 | 1.6 | 616600.0 | 1.6 |
2020-03-06 | 1.73 | 1.62 | 1.72 | 1.69 | 595700.0 | 1.69 |
2020-03-05 | 1.83 | 1.72 | 1.8 | 1.73 | 392300.0 | 1.73 |
2020-03-04 | 1.9 | 1.73 | 1.75 | 1.84 | 743300.0 | 1.84 |
2020-03-03 | 1.81 | 1.69 | 1.79 | 1.72 | 611900.0 | 1.72 |
2020-03-02 | 1.81 | 1.72 | 1.81 | 1.79 | 489200.0 | 1.79 |
2020-02-28 | 1.82 | 1.72 | 1.75 | 1.77 | 543100.0 | 1.77 |
2020-02-27 | 1.93 | 1.72 | 1.9 | 1.73 | 910900.0 | 1.73 |
2020-02-26 | 2.09 | 1.82 | 2.0 | 1.86 | 489100.0 | 1.86 |
2020-02-25 | 2.19 | 1.77 | 1.9 | 2.0 | 2001400.0 | 2.0 |
2020-02-24 | 1.82 | 1.67 | 1.72 | 1.73 | 889000.0 | 1.73 |
2020-02-21 | 1.77 | 1.69 | 1.75 | 1.73 | 286700.0 | 1.73 |
2020-02-20 | 1.77 | 1.67 | 1.71 | 1.73 | 350500.0 | 1.73 |
2020-02-19 | 1.8 | 1.7 | 1.76 | 1.72 | 310600.0 | 1.72 |
2020-02-18 | 1.78 | 1.66 | 1.67 | 1.76 | 393200.0 | 1.76 |