名前 | Cel-Sci Corporation Common Stock |
ティッカー | CVM |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.23 | 21.28 | 24.0 | 21.28 | 1205800.0 | 21.28 |
2021-02-12 | 23.75 | 22.25 | 22.71 | 23.55 | 587500.0 | 23.55 |
2021-02-11 | 23.49 | 22.22 | 22.85 | 23.06 | 478200.0 | 23.06 |
2021-02-10 | 24.08 | 22.01 | 23.6 | 22.57 | 760600.0 | 22.57 |
2021-02-09 | 24.85 | 23.5 | 24.41 | 23.57 | 528200.0 | 23.57 |
2021-02-08 | 24.43 | 21.2 | 21.64 | 24.43 | 1062100.0 | 24.43 |
2021-02-05 | 23.91 | 20.75 | 20.97 | 23.59 | 1389900.0 | 23.59 |
2021-02-04 | 21.91 | 20.44 | 21.16 | 20.97 | 971100.0 | 20.97 |
2021-02-03 | 23.51 | 19.55 | 23.51 | 20.54 | 1650600.0 | 20.54 |
2021-02-02 | 25.57 | 21.64 | 25.56 | 22.72 | 1605300.0 | 22.72 |
2021-02-01 | 27.89 | 24.34 | 25.5 | 27.64 | 2030500.0 | 27.64 |
2021-01-29 | 26.74 | 21.54 | 23.38 | 24.95 | 3883200.0 | 24.95 |
2021-01-28 | 35.0 | 18.68 | 27.05 | 19.4 | 5672400.0 | 19.4 |
2021-01-27 | 40.91 | 13.95 | 14.25 | 25.0 | 14728500.0 | 25.0 |
2021-01-26 | 15.31 | 14.35 | 14.85 | 14.49 | 647100.0 | 14.49 |
2021-01-25 | 15.34 | 14.25 | 14.5 | 14.97 | 745500.0 | 14.97 |
2021-01-22 | 14.36 | 13.7 | 14.22 | 14.25 | 527700.0 | 14.25 |
2021-01-21 | 14.81 | 14.19 | 14.81 | 14.19 | 566000.0 | 14.19 |
2021-01-20 | 15.18 | 14.43 | 15.09 | 14.45 | 599200.0 | 14.45 |
2021-01-19 | 15.15 | 14.16 | 14.5 | 15.01 | 957200.0 | 15.01 |
2021-01-15 | 14.49 | 13.52 | 13.61 | 14.27 | 1113700.0 | 14.27 |
2021-01-14 | 13.48 | 13.2 | 13.3 | 13.47 | 312100.0 | 13.47 |
2021-01-13 | 13.74 | 13.13 | 13.74 | 13.2 | 440800.0 | 13.2 |
2021-01-12 | 13.88 | 13.17 | 13.7 | 13.48 | 400800.0 | 13.48 |
2021-01-11 | 13.99 | 13.15 | 13.57 | 13.31 | 565800.0 | 13.31 |
2021-01-08 | 14.21 | 13.15 | 14.21 | 13.9 | 685500.0 | 13.9 |
2021-01-07 | 13.95 | 13.11 | 13.69 | 13.5 | 527200.0 | 13.5 |
2021-01-06 | 13.77 | 12.52 | 12.7 | 13.76 | 883800.0 | 13.76 |
2021-01-05 | 12.76 | 12.0 | 12.22 | 12.52 | 549700.0 | 12.52 |
2021-01-04 | 12.55 | 11.88 | 12.07 | 12.0 | 729800.0 | 12.0 |
2020-12-31 | 12.08 | 11.65 | 12.02 | 11.66 | 586900.0 | 11.66 |
2020-12-30 | 12.83 | 11.9 | 12.27 | 12.1 | 616500.0 | 12.1 |
2020-12-29 | 12.9 | 12.05 | 12.75 | 12.15 | 498300.0 | 12.15 |
2020-12-28 | 13.09 | 12.31 | 13.0 | 12.74 | 628100.0 | 12.74 |
2020-12-24 | 13.58 | 12.75 | 13.35 | 12.81 | 547200.0 | 12.81 |
2020-12-23 | 14.4 | 13.14 | 14.34 | 13.41 | 784500.0 | 13.41 |
2020-12-22 | 14.48 | 13.66 | 13.84 | 14.35 | 604900.0 | 14.35 |
2020-12-21 | 14.24 | 12.75 | 13.0 | 13.53 | 746600.0 | 13.53 |
2020-12-18 | 13.79 | 12.83 | 13.6 | 13.08 | 1059300.0 | 13.08 |
2020-12-17 | 13.84 | 13.04 | 13.84 | 13.37 | 536900.0 | 13.37 |
2020-12-16 | 14.29 | 13.49 | 13.93 | 13.49 | 441100.0 | 13.49 |
2020-12-15 | 14.57 | 13.82 | 14.11 | 13.99 | 407900.0 | 13.99 |
2020-12-14 | 14.62 | 13.96 | 14.42 | 14.15 | 575500.0 | 14.15 |
2020-12-11 | 14.72 | 13.6 | 14.11 | 14.47 | 734300.0 | 14.47 |
2020-12-10 | 14.83 | 13.92 | 14.5 | 14.04 | 993000.0 | 14.04 |
2020-12-09 | 14.47 | 13.55 | 14.2 | 14.31 | 1254300.0 | 14.31 |
2020-12-08 | 16.1 | 14.55 | 16.0 | 15.42 | 1279400.0 | 15.42 |
2020-12-07 | 14.5 | 12.15 | 12.25 | 14.24 | 1410300.0 | 14.24 |
2020-12-04 | 12.2 | 11.75 | 12.2 | 12.02 | 296400.0 | 12.02 |
2020-12-03 | 12.28 | 11.76 | 12.28 | 11.92 | 307400.0 | 11.92 |
2020-12-02 | 12.55 | 12.0 | 12.28 | 12.37 | 269400.0 | 12.37 |
2020-12-01 | 12.94 | 12.0 | 12.68 | 12.28 | 478000.0 | 12.28 |
2020-11-30 | 13.18 | 12.44 | 12.62 | 12.5 | 459600.0 | 12.5 |
2020-11-27 | 12.94 | 12.5 | 12.5 | 12.94 | 204100.0 | 12.94 |
2020-11-25 | 12.62 | 12.14 | 12.14 | 12.49 | 310000.0 | 12.49 |
2020-11-24 | 12.9 | 12.0 | 12.9 | 12.28 | 440800.0 | 12.28 |
2020-11-23 | 12.6 | 12.0 | 12.6 | 12.49 | 364700.0 | 12.49 |
2020-11-20 | 12.31 | 11.13 | 11.28 | 12.21 | 431400.0 | 12.21 |
2020-11-19 | 11.84 | 11.29 | 11.75 | 11.37 | 287200.0 | 11.37 |
2020-11-18 | 12.03 | 11.44 | 11.77 | 11.58 | 359600.0 | 11.58 |
2020-11-17 | 12.21 | 11.4 | 12.12 | 11.61 | 426600.0 | 11.61 |
2020-11-16 | 12.96 | 11.98 | 12.96 | 12.24 | 437300.0 | 12.24 |
2020-11-13 | 12.96 | 12.46 | 12.55 | 12.67 | 283700.0 | 12.67 |
2020-11-12 | 12.74 | 11.93 | 12.04 | 12.45 | 252600.0 | 12.45 |
2020-11-11 | 12.68 | 11.82 | 12.47 | 12.09 | 306100.0 | 12.09 |
2020-11-10 | 12.49 | 11.37 | 11.44 | 12.48 | 511500.0 | 12.48 |
2020-11-09 | 12.28 | 11.06 | 12.18 | 11.47 | 516400.0 | 11.47 |
2020-11-06 | 12.24 | 11.33 | 12.0 | 11.57 | 254300.0 | 11.57 |
2020-11-05 | 12.49 | 11.52 | 11.78 | 11.97 | 344100.0 | 11.97 |
2020-11-04 | 11.63 | 10.93 | 11.27 | 11.58 | 483800.0 | 11.58 |
2020-11-03 | 11.79 | 10.76 | 11.77 | 11.05 | 894600.0 | 11.05 |
2020-11-02 | 12.38 | 11.4 | 12.2 | 11.56 | 701800.0 | 11.56 |
2020-10-30 | 12.5 | 11.91 | 12.5 | 12.03 | 307400.0 | 12.03 |
2020-10-29 | 12.68 | 11.87 | 12.34 | 12.55 | 411000.0 | 12.55 |
2020-10-28 | 13.21 | 12.28 | 13.15 | 12.33 | 507600.0 | 12.33 |
2020-10-27 | 13.73 | 12.85 | 13.05 | 13.35 | 489700.0 | 13.35 |
2020-10-26 | 13.3 | 12.65 | 13.11 | 12.93 | 506500.0 | 12.93 |
2020-10-23 | 13.89 | 13.01 | 13.76 | 13.11 | 401900.0 | 13.11 |
2020-10-22 | 13.96 | 12.75 | 13.0 | 13.76 | 769900.0 | 13.76 |
2020-10-21 | 13.88 | 12.79 | 13.8 | 12.79 | 707600.0 | 12.79 |
2020-10-20 | 15.19 | 13.61 | 14.9 | 13.77 | 883500.0 | 13.77 |
2020-10-19 | 16.11 | 14.93 | 16.02 | 15.0 | 603400.0 | 15.0 |
2020-10-16 | 16.7 | 15.7 | 16.5 | 16.02 | 772000.0 | 16.02 |
2020-10-15 | 16.68 | 15.13 | 15.31 | 16.62 | 682200.0 | 16.62 |
2020-10-14 | 15.66 | 15.05 | 15.2 | 15.51 | 305300.0 | 15.51 |
2020-10-13 | 15.21 | 14.8 | 14.8 | 15.2 | 247200.0 | 15.2 |
2020-10-12 | 15.23 | 14.2 | 14.68 | 14.8 | 469800.0 | 14.8 |
2020-10-09 | 15.12 | 14.58 | 14.92 | 14.87 | 287300.0 | 14.87 |
2020-10-08 | 15.61 | 14.5 | 14.62 | 14.86 | 962200.0 | 14.86 |
2020-10-07 | 14.83 | 14.14 | 14.15 | 14.51 | 507000.0 | 14.51 |
2020-10-06 | 14.8 | 13.69 | 13.99 | 14.12 | 628800.0 | 14.12 |
2020-10-05 | 14.2 | 13.3 | 13.4 | 13.95 | 449200.0 | 13.95 |
2020-10-02 | 13.78 | 12.8 | 12.95 | 13.57 | 339300.0 | 13.57 |
2020-10-01 | 13.48 | 12.56 | 12.75 | 13.41 | 404400.0 | 13.41 |
2020-09-30 | 12.82 | 12.04 | 12.27 | 12.75 | 326500.0 | 12.75 |
2020-09-29 | 12.59 | 12.09 | 12.19 | 12.32 | 249100.0 | 12.32 |
2020-09-28 | 12.68 | 11.9 | 12.65 | 12.0 | 411000.0 | 12.0 |
2020-09-25 | 12.93 | 12.31 | 12.31 | 12.72 | 251300.0 | 12.72 |
2020-09-24 | 13.09 | 12.4 | 12.84 | 12.47 | 279800.0 | 12.47 |
2020-09-23 | 13.65 | 12.7 | 13.62 | 12.8 | 368700.0 | 12.8 |
2020-09-22 | 13.79 | 13.15 | 13.34 | 13.42 | 320200.0 | 13.42 |
2020-09-21 | 14.5 | 13.39 | 14.5 | 13.47 | 469900.0 | 13.47 |
2020-09-18 | 14.47 | 12.53 | 13.0 | 14.34 | 2804100.0 | 14.34 |
2020-09-17 | 12.9 | 12.31 | 12.57 | 12.73 | 264500.0 | 12.73 |
2020-09-16 | 12.89 | 12.12 | 12.8 | 12.78 | 472100.0 | 12.78 |
2020-09-15 | 13.01 | 11.29 | 12.77 | 12.8 | 1254000.0 | 12.8 |
2020-09-14 | 13.66 | 12.62 | 13.5 | 12.99 | 646200.0 | 12.99 |
2020-09-11 | 14.08 | 13.17 | 13.98 | 13.25 | 415600.0 | 13.25 |
2020-09-10 | 14.14 | 13.61 | 13.72 | 13.74 | 386700.0 | 13.74 |
2020-09-09 | 14.35 | 13.6 | 14.19 | 13.8 | 407000.0 | 13.8 |
2020-09-08 | 14.49 | 13.5 | 13.81 | 14.09 | 409100.0 | 14.09 |
2020-09-04 | 13.79 | 12.88 | 13.7 | 13.56 | 510400.0 | 13.56 |
2020-09-03 | 13.99 | 13.37 | 13.92 | 13.55 | 462800.0 | 13.55 |
2020-09-02 | 14.3 | 13.56 | 14.3 | 13.88 | 545400.0 | 13.88 |
2020-09-01 | 14.37 | 12.91 | 12.91 | 14.16 | 805400.0 | 14.16 |
2020-08-31 | 13.59 | 12.75 | 13.4 | 12.93 | 427700.0 | 12.93 |
2020-08-28 | 13.84 | 13.29 | 13.57 | 13.48 | 307000.0 | 13.48 |
2020-08-27 | 13.93 | 12.76 | 12.92 | 13.67 | 448000.0 | 13.67 |
2020-08-26 | 13.15 | 12.68 | 12.98 | 13.02 | 406900.0 | 13.02 |
2020-08-25 | 13.33 | 12.77 | 13.33 | 12.97 | 368500.0 | 12.97 |
2020-08-24 | 13.8 | 12.59 | 12.95 | 13.16 | 639400.0 | 13.16 |
2020-08-21 | 12.8 | 12.2 | 12.4 | 12.75 | 369900.0 | 12.75 |
2020-08-20 | 12.65 | 12.27 | 12.54 | 12.5 | 246600.0 | 12.5 |
2020-08-19 | 12.82 | 12.34 | 12.42 | 12.45 | 312200.0 | 12.45 |
2020-08-18 | 12.73 | 12.05 | 12.69 | 12.29 | 367700.0 | 12.29 |
2020-08-17 | 12.77 | 12.1 | 12.56 | 12.53 | 321000.0 | 12.53 |
2020-08-14 | 13.06 | 12.42 | 13.05 | 12.71 | 287100.0 | 12.71 |
2020-08-13 | 13.23 | 12.51 | 12.63 | 13.05 | 425400.0 | 13.05 |
2020-08-12 | 12.68 | 11.55 | 11.92 | 12.44 | 524500.0 | 12.44 |
2020-08-11 | 12.31 | 11.44 | 12.0 | 11.69 | 443900.0 | 11.69 |
2020-08-10 | 12.6 | 12.0 | 12.27 | 12.03 | 315800.0 | 12.03 |
2020-08-07 | 12.36 | 11.86 | 12.07 | 12.19 | 248500.0 | 12.19 |
2020-08-06 | 12.44 | 11.86 | 12.13 | 12.21 | 328100.0 | 12.21 |
2020-08-05 | 12.4 | 11.91 | 12.25 | 12.27 | 335700.0 | 12.27 |
2020-08-04 | 12.59 | 12.0 | 12.03 | 12.04 | 307900.0 | 12.04 |
2020-08-03 | 12.75 | 12.0 | 12.75 | 12.71 | 397400.0 | 12.71 |
2020-07-31 | 13.02 | 12.09 | 12.6 | 12.51 | 475000.0 | 12.51 |
2020-07-30 | 12.71 | 11.83 | 12.2 | 12.5 | 480100.0 | 12.5 |
2020-07-29 | 12.96 | 12.05 | 12.86 | 12.19 | 615600.0 | 12.19 |
2020-07-28 | 13.5 | 12.81 | 13.33 | 12.84 | 399500.0 | 12.84 |
2020-07-27 | 13.71 | 12.91 | 13.4 | 13.26 | 540600.0 | 13.26 |
2020-07-24 | 13.98 | 12.51 | 13.25 | 13.29 | 862400.0 | 13.29 |
2020-07-23 | 13.32 | 12.7 | 12.9 | 13.02 | 365400.0 | 13.02 |
2020-07-22 | 13.49 | 12.61 | 13.42 | 13.13 | 605200.0 | 13.13 |
2020-07-21 | 13.65 | 13.0 | 13.41 | 13.25 | 428800.0 | 13.25 |
2020-07-20 | 14.4 | 13.01 | 14.04 | 13.4 | 855000.0 | 13.4 |
2020-07-17 | 14.64 | 14.03 | 14.4 | 14.46 | 487000.0 | 14.46 |
2020-07-16 | 14.49 | 13.63 | 13.75 | 14.4 | 398100.0 | 14.4 |
2020-07-15 | 13.97 | 13.28 | 13.85 | 13.83 | 407100.0 | 13.83 |
2020-07-14 | 14.04 | 13.06 | 13.87 | 13.86 | 542000.0 | 13.86 |
2020-07-13 | 14.51 | 13.61 | 14.24 | 13.86 | 777500.0 | 13.86 |
2020-07-10 | 14.9 | 14.13 | 14.8 | 14.3 | 447700.0 | 14.3 |
2020-07-09 | 14.74 | 13.65 | 13.86 | 14.54 | 506200.0 | 14.54 |
2020-07-08 | 14.19 | 13.6 | 13.81 | 14.0 | 598900.0 | 14.0 |
2020-07-07 | 14.32 | 13.55 | 13.68 | 13.78 | 510600.0 | 13.78 |
2020-07-06 | 14.24 | 13.58 | 13.84 | 14.13 | 431700.0 | 14.13 |
2020-07-02 | 14.49 | 12.91 | 14.47 | 13.53 | 1279700.0 | 13.53 |
2020-07-01 | 15.1 | 14.03 | 14.75 | 14.36 | 631200.0 | 14.36 |
2020-06-30 | 15.61 | 14.71 | 15.05 | 14.92 | 1012100.0 | 14.92 |
2020-06-29 | 16.41 | 15.09 | 15.2 | 15.73 | 838600.0 | 15.73 |
2020-06-26 | 16.09 | 14.79 | 15.33 | 15.24 | 1062600.0 | 15.24 |
2020-06-25 | 17.1 | 15.25 | 17.0 | 15.89 | 1093500.0 | 15.89 |
2020-06-24 | 17.1 | 14.94 | 15.1 | 16.78 | 2371300.0 | 16.78 |
2020-06-23 | 15.79 | 14.51 | 15.25 | 15.02 | 847300.0 | 15.02 |
2020-06-22 | 15.15 | 13.4 | 13.71 | 15.04 | 882500.0 | 15.04 |
2020-06-19 | 14.45 | 13.42 | 13.81 | 13.64 | 3112500.0 | 13.64 |
2020-06-18 | 14.7 | 13.82 | 14.48 | 13.99 | 400500.0 | 13.99 |
2020-06-17 | 14.42 | 13.79 | 14.0 | 14.29 | 377600.0 | 14.29 |
2020-06-16 | 13.97 | 13.0 | 13.47 | 13.97 | 418000.0 | 13.97 |
2020-06-15 | 13.16 | 12.12 | 12.78 | 12.97 | 563700.0 | 12.97 |
2020-06-12 | 13.92 | 12.5 | 13.78 | 12.92 | 535200.0 | 12.92 |
2020-06-11 | 14.17 | 13.11 | 13.51 | 13.14 | 436000.0 | 13.14 |
2020-06-10 | 14.69 | 13.5 | 14.3 | 13.9 | 520900.0 | 13.9 |
2020-06-09 | 14.65 | 14.01 | 14.65 | 14.14 | 338600.0 | 14.14 |
2020-06-08 | 14.82 | 13.9 | 14.82 | 14.46 | 612000.0 | 14.46 |
2020-06-05 | 14.38 | 13.68 | 14.0 | 14.2 | 544700.0 | 14.2 |
2020-06-04 | 14.2 | 13.6 | 13.76 | 13.69 | 257800.0 | 13.69 |
2020-06-03 | 14.89 | 13.66 | 14.89 | 13.87 | 411200.0 | 13.87 |
2020-06-02 | 14.51 | 13.58 | 13.82 | 14.42 | 396200.0 | 14.42 |
2020-06-01 | 14.41 | 13.65 | 14.24 | 13.99 | 694100.0 | 13.99 |
2020-05-29 | 13.5 | 11.86 | 12.08 | 13.33 | 1099000.0 | 13.33 |
2020-05-28 | 12.75 | 11.86 | 12.45 | 12.08 | 1082700.0 | 12.08 |
2020-05-27 | 13.4 | 11.82 | 13.4 | 12.19 | 1446400.0 | 12.19 |
2020-05-26 | 14.99 | 13.56 | 14.99 | 13.58 | 734900.0 | 13.58 |
2020-05-22 | 14.72 | 13.75 | 14.5 | 13.99 | 558800.0 | 13.99 |
2020-05-21 | 14.79 | 13.75 | 14.5 | 14.4 | 550900.0 | 14.4 |
2020-05-20 | 15.66 | 14.05 | 15.16 | 14.47 | 1022000.0 | 14.47 |
2020-05-19 | 15.88 | 15.23 | 15.45 | 15.36 | 443300.0 | 15.36 |
2020-05-18 | 16.49 | 14.81 | 16.16 | 15.27 | 867800.0 | 15.27 |
2020-05-15 | 16.11 | 15.02 | 15.02 | 15.7 | 549200.0 | 15.7 |
2020-05-14 | 15.47 | 14.1 | 14.78 | 15.41 | 551700.0 | 15.41 |
2020-05-13 | 16.19 | 14.5 | 16.0 | 14.69 | 808700.0 | 14.69 |
2020-05-12 | 16.58 | 15.11 | 15.45 | 15.75 | 786000.0 | 15.75 |
2020-05-11 | 15.74 | 14.05 | 14.59 | 15.44 | 963100.0 | 15.44 |
2020-05-08 | 14.93 | 13.55 | 14.0 | 14.59 | 888100.0 | 14.59 |
2020-05-07 | 14.11 | 12.76 | 13.94 | 13.64 | 1116600.0 | 13.64 |
2020-05-06 | 14.28 | 12.22 | 14.28 | 12.54 | 1557700.0 | 12.54 |
2020-05-05 | 15.73 | 13.58 | 14.83 | 13.81 | 1326300.0 | 13.81 |
2020-05-04 | 18.0 | 13.7 | 17.77 | 13.8 | 2806700.0 | 13.8 |
2020-05-01 | 17.4 | 15.5 | 17.03 | 16.36 | 1092800.0 | 16.36 |
2020-04-30 | 17.88 | 15.4 | 16.55 | 17.6 | 1263100.0 | 17.6 |
2020-04-29 | 16.52 | 15.06 | 15.48 | 16.43 | 823500.0 | 16.43 |
2020-04-28 | 16.23 | 14.55 | 16.0 | 14.96 | 789700.0 | 14.96 |
2020-04-27 | 16.49 | 14.9 | 15.0 | 15.18 | 1227300.0 | 15.18 |
2020-04-24 | 15.0 | 12.38 | 12.67 | 14.52 | 1668600.0 | 14.52 |
2020-04-23 | 12.68 | 11.85 | 12.09 | 12.33 | 700200.0 | 12.33 |
2020-04-22 | 11.9 | 11.36 | 11.81 | 11.72 | 327800.0 | 11.72 |
2020-04-21 | 11.55 | 10.58 | 10.58 | 11.43 | 475500.0 | 11.43 |
2020-04-20 | 11.08 | 10.37 | 10.89 | 10.42 | 650600.0 | 10.42 |
2020-04-17 | 12.16 | 10.64 | 12.01 | 10.93 | 851700.0 | 10.93 |
2020-04-16 | 12.25 | 11.59 | 12.0 | 11.86 | 452800.0 | 11.86 |
2020-04-15 | 11.99 | 11.24 | 11.36 | 11.74 | 468400.0 | 11.74 |
2020-04-14 | 12.45 | 11.57 | 12.39 | 11.66 | 472700.0 | 11.66 |
2020-04-13 | 12.25 | 11.42 | 12.1 | 12.12 | 370400.0 | 12.12 |
2020-04-09 | 12.19 | 11.62 | 11.62 | 12.11 | 441900.0 | 12.11 |
2020-04-08 | 11.85 | 11.27 | 11.61 | 11.79 | 294900.0 | 11.79 |
2020-04-07 | 11.9 | 11.22 | 11.79 | 11.49 | 445700.0 | 11.49 |
2020-04-06 | 11.39 | 10.0 | 10.15 | 11.16 | 504600.0 | 11.16 |
2020-04-03 | 10.3 | 9.66 | 10.28 | 9.75 | 444200.0 | 9.75 |
2020-04-02 | 10.78 | 9.64 | 10.21 | 10.2 | 532700.0 | 10.2 |
2020-04-01 | 11.48 | 10.03 | 11.3 | 10.12 | 601300.0 | 10.12 |
2020-03-31 | 11.91 | 11.31 | 11.62 | 11.54 | 321800.0 | 11.54 |
2020-03-30 | 11.98 | 11.23 | 11.57 | 11.81 | 403600.0 | 11.81 |
2020-03-27 | 12.21 | 11.55 | 11.99 | 11.62 | 453500.0 | 11.62 |
2020-03-26 | 12.2 | 11.7 | 11.74 | 12.11 | 527200.0 | 12.11 |
2020-03-25 | 12.2 | 11.41 | 12.2 | 11.76 | 891600.0 | 11.76 |
2020-03-24 | 12.48 | 11.59 | 12.48 | 11.59 | 1446300.0 | 11.59 |
2020-03-23 | 13.75 | 12.0 | 12.4 | 12.87 | 1095500.0 | 12.87 |
2020-03-20 | 12.95 | 11.41 | 12.05 | 11.95 | 1322900.0 | 11.95 |
2020-03-19 | 12.95 | 10.95 | 11.16 | 11.68 | 954900.0 | 11.68 |
2020-03-18 | 11.3 | 9.8 | 9.83 | 11.1 | 752900.0 | 11.1 |
2020-03-17 | 10.75 | 8.9 | 9.01 | 10.73 | 894400.0 | 10.73 |
2020-03-16 | 9.49 | 8.1 | 8.11 | 9.15 | 679500.0 | 9.15 |
2020-03-13 | 10.04 | 8.7 | 10.04 | 10.02 | 839500.0 | 10.02 |
2020-03-12 | 10.3 | 8.11 | 8.19 | 8.79 | 984400.0 | 8.79 |
2020-03-11 | 11.47 | 9.35 | 11.32 | 9.74 | 1279800.0 | 9.74 |
2020-03-10 | 13.74 | 9.1 | 13.11 | 11.11 | 2381400.0 | 11.11 |
2020-03-09 | 15.84 | 12.01 | 14.65 | 13.0 | 1958000.0 | 13.0 |
2020-03-06 | 13.75 | 12.5 | 12.5 | 13.75 | 942300.0 | 13.75 |
2020-03-05 | 13.73 | 11.89 | 11.89 | 12.81 | 824600.0 | 12.81 |
2020-03-04 | 12.71 | 11.8 | 12.52 | 12.49 | 481300.0 | 12.49 |
2020-03-03 | 13.36 | 11.58 | 13.0 | 12.15 | 857800.0 | 12.15 |
2020-03-02 | 12.69 | 10.27 | 10.27 | 12.55 | 1462700.0 | 12.55 |
2020-02-28 | 11.1 | 10.0 | 10.25 | 10.97 | 1251000.0 | 10.97 |
2020-02-27 | 13.54 | 9.77 | 13.5 | 10.94 | 2672500.0 | 10.94 |
2020-02-26 | 16.32 | 6.35 | 15.86 | 10.83 | 6066700.0 | 10.83 |
2020-02-25 | 16.92 | 15.68 | 16.62 | 16.35 | 731800.0 | 16.35 |
2020-02-24 | 16.88 | 15.5 | 15.75 | 16.68 | 924600.0 | 16.68 |
2020-02-21 | 17.05 | 16.03 | 16.96 | 16.49 | 946800.0 | 16.49 |
2020-02-20 | 17.8 | 16.36 | 16.49 | 17.05 | 1347400.0 | 17.05 |
2020-02-19 | 16.3 | 14.63 | 14.8 | 16.09 | 1369800.0 | 16.09 |
2020-02-18 | 14.7 | 13.86 | 14.01 | 14.66 | 472000.0 | 14.66 |