名前 | Dare Bioscience Inc. Common Stock |
ティッカー | DARE |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.44 | 2.27 | 2.43 | 2.3 | 1299000.0 | 2.3 |
2021-02-12 | 2.42 | 2.31 | 2.39 | 2.34 | 1129400.0 | 2.34 |
2021-02-11 | 2.45 | 2.25 | 2.39 | 2.39 | 1458000.0 | 2.39 |
2021-02-10 | 2.53 | 2.27 | 2.5 | 2.39 | 2331200.0 | 2.39 |
2021-02-09 | 2.58 | 2.4 | 2.54 | 2.45 | 2694300.0 | 2.45 |
2021-02-08 | 2.53 | 2.36 | 2.36 | 2.45 | 4421800.0 | 2.45 |
2021-02-05 | 2.48 | 2.33 | 2.48 | 2.36 | 1443300.0 | 2.36 |
2021-02-04 | 2.47 | 2.32 | 2.4 | 2.37 | 2031300.0 | 2.37 |
2021-02-03 | 2.49 | 2.15 | 2.18 | 2.34 | 2796000.0 | 2.34 |
2021-02-02 | 2.3 | 2.1 | 2.29 | 2.11 | 1719500.0 | 2.11 |
2021-02-01 | 2.34 | 2.18 | 2.33 | 2.27 | 1014400.0 | 2.27 |
2021-01-29 | 2.48 | 2.07 | 2.11 | 2.26 | 2359300.0 | 2.26 |
2021-01-28 | 2.36 | 2.0 | 2.29 | 2.16 | 3398900.0 | 2.16 |
2021-01-27 | 2.55 | 2.29 | 2.37 | 2.31 | 3299800.0 | 2.31 |
2021-01-26 | 2.76 | 2.55 | 2.7 | 2.59 | 2351700.0 | 2.59 |
2021-01-25 | 3.01 | 2.5 | 3.0 | 2.7 | 5126600.0 | 2.7 |
2021-01-22 | 2.93 | 2.74 | 2.81 | 2.92 | 3369200.0 | 2.92 |
2021-01-21 | 3.0 | 2.66 | 2.99 | 2.91 | 8515300.0 | 2.91 |
2021-01-20 | 3.85 | 2.82 | 3.44 | 3.0 | 42615800.0 | 3.0 |
2021-01-19 | 2.68 | 1.41 | 1.44 | 2.36 | 44003500.0 | 2.36 |
2021-01-15 | 1.59 | 1.44 | 1.53 | 1.44 | 1036000.0 | 1.44 |
2021-01-14 | 1.62 | 1.36 | 1.36 | 1.54 | 3550100.0 | 1.54 |
2021-01-13 | 1.37 | 1.27 | 1.36 | 1.36 | 887300.0 | 1.36 |
2021-01-12 | 1.37 | 1.32 | 1.35 | 1.34 | 589200.0 | 1.34 |
2021-01-11 | 1.39 | 1.3 | 1.38 | 1.33 | 732300.0 | 1.33 |
2021-01-08 | 1.39 | 1.32 | 1.35 | 1.38 | 863300.0 | 1.38 |
2021-01-07 | 1.4 | 1.36 | 1.36 | 1.39 | 466400.0 | 1.39 |
2021-01-06 | 1.41 | 1.33 | 1.34 | 1.36 | 629800.0 | 1.36 |
2021-01-05 | 1.41 | 1.28 | 1.29 | 1.39 | 937600.0 | 1.39 |
2021-01-04 | 1.35 | 1.27 | 1.35 | 1.31 | 709400.0 | 1.31 |
2020-12-31 | 1.34 | 1.28 | 1.3 | 1.34 | 530100.0 | 1.34 |
2020-12-30 | 1.32 | 1.23 | 1.27 | 1.31 | 536300.0 | 1.31 |
2020-12-29 | 1.33 | 1.2 | 1.32 | 1.24 | 970300.0 | 1.24 |
2020-12-28 | 1.47 | 1.3 | 1.46 | 1.31 | 869500.0 | 1.31 |
2020-12-24 | 1.44 | 1.34 | 1.44 | 1.41 | 812500.0 | 1.41 |
2020-12-23 | 1.46 | 1.23 | 1.26 | 1.44 | 2198100.0 | 1.44 |
2020-12-22 | 1.39 | 1.31 | 1.37 | 1.31 | 1180200.0 | 1.31 |
2020-12-21 | 1.39 | 1.31 | 1.37 | 1.39 | 1447000.0 | 1.39 |
2020-12-18 | 1.48 | 1.2 | 1.23 | 1.4 | 7455800.0 | 1.4 |
2020-12-17 | 1.17 | 1.12 | 1.17 | 1.13 | 785100.0 | 1.13 |
2020-12-16 | 1.19 | 1.13 | 1.17 | 1.13 | 634200.0 | 1.13 |
2020-12-15 | 1.2 | 1.14 | 1.14 | 1.16 | 648000.0 | 1.16 |
2020-12-14 | 1.26 | 1.15 | 1.23 | 1.15 | 1054600.0 | 1.15 |
2020-12-11 | 1.28 | 1.17 | 1.18 | 1.23 | 978100.0 | 1.23 |
2020-12-10 | 1.23 | 1.1 | 1.18 | 1.18 | 2424100.0 | 1.18 |
2020-12-09 | 1.33 | 1.18 | 1.33 | 1.19 | 2131100.0 | 1.19 |
2020-12-08 | 1.38 | 1.27 | 1.35 | 1.31 | 2281100.0 | 1.31 |
2020-12-07 | 1.45 | 1.2 | 1.41 | 1.33 | 5864500.0 | 1.33 |
2020-12-04 | 1.5 | 1.45 | 1.5 | 1.5 | 418600.0 | 1.5 |
2020-12-03 | 1.55 | 1.47 | 1.52 | 1.48 | 652100.0 | 1.48 |
2020-12-02 | 1.53 | 1.41 | 1.48 | 1.51 | 751800.0 | 1.51 |
2020-12-01 | 1.6 | 1.43 | 1.51 | 1.45 | 1494500.0 | 1.45 |
2020-11-30 | 1.5 | 1.34 | 1.35 | 1.48 | 1437800.0 | 1.48 |
2020-11-27 | 1.35 | 1.3 | 1.32 | 1.35 | 411100.0 | 1.35 |
2020-11-25 | 1.34 | 1.26 | 1.29 | 1.33 | 942900.0 | 1.33 |
2020-11-24 | 1.34 | 1.21 | 1.3 | 1.33 | 1220700.0 | 1.33 |
2020-11-23 | 1.33 | 1.2 | 1.28 | 1.3 | 1506200.0 | 1.3 |
2020-11-20 | 1.35 | 1.2 | 1.35 | 1.28 | 1486400.0 | 1.28 |
2020-11-19 | 1.39 | 1.26 | 1.33 | 1.32 | 2328100.0 | 1.32 |
2020-11-18 | 1.24 | 1.1 | 1.11 | 1.23 | 1593400.0 | 1.23 |
2020-11-17 | 1.11 | 1.08 | 1.1 | 1.09 | 264200.0 | 1.09 |
2020-11-16 | 1.11 | 1.07 | 1.11 | 1.07 | 634200.0 | 1.07 |
2020-11-13 | 1.11 | 1.05 | 1.05 | 1.08 | 771800.0 | 1.08 |
2020-11-12 | 1.08 | 1.04 | 1.07 | 1.07 | 434000.0 | 1.07 |
2020-11-11 | 1.12 | 1.04 | 1.09 | 1.1 | 469900.0 | 1.1 |
2020-11-10 | 1.06 | 1.04 | 1.04 | 1.05 | 217000.0 | 1.05 |
2020-11-09 | 1.04 | 1.02 | 1.03 | 1.03 | 214000.0 | 1.03 |
2020-11-06 | 1.04 | 1.01 | 1.02 | 1.02 | 104600.0 | 1.02 |
2020-11-05 | 1.03 | 1.0 | 1.0 | 1.01 | 131500.0 | 1.01 |
2020-11-04 | 1.02 | 0.98 | 0.99 | 1.0 | 172900.0 | 1.0 |
2020-11-03 | 1.0 | 0.97 | 0.99 | 0.99 | 131300.0 | 0.99 |
2020-11-02 | 1.0 | 0.96 | 0.97 | 0.98 | 200100.0 | 0.98 |
2020-10-30 | 0.99 | 0.95 | 0.98 | 0.96 | 188600.0 | 0.96 |
2020-10-29 | 0.99 | 0.96 | 0.98 | 0.98 | 144700.0 | 0.98 |
2020-10-28 | 1.03 | 0.94 | 0.97 | 0.98 | 460200.0 | 0.98 |
2020-10-27 | 1.01 | 0.99 | 1.01 | 0.99 | 196200.0 | 0.99 |
2020-10-26 | 1.02 | 0.97 | 1.0 | 0.99 | 780600.0 | 0.99 |
2020-10-23 | 1.04 | 1.0 | 1.01 | 1.02 | 370400.0 | 1.02 |
2020-10-22 | 1.02 | 1.0 | 1.0 | 1.0 | 258800.0 | 1.0 |
2020-10-21 | 1.06 | 0.99 | 1.03 | 1.01 | 481100.0 | 1.01 |
2020-10-20 | 1.06 | 1.0 | 1.05 | 1.04 | 682100.0 | 1.04 |
2020-10-19 | 1.09 | 1.02 | 1.04 | 1.04 | 1246900.0 | 1.04 |
2020-10-16 | 1.08 | 1.03 | 1.04 | 1.04 | 1180600.0 | 1.04 |
2020-10-15 | 1.08 | 1.02 | 1.07 | 1.05 | 738600.0 | 1.05 |
2020-10-14 | 1.1 | 1.06 | 1.08 | 1.07 | 804100.0 | 1.07 |
2020-10-13 | 1.09 | 1.05 | 1.09 | 1.08 | 1383800.0 | 1.08 |
2020-10-12 | 1.11 | 1.05 | 1.08 | 1.08 | 607100.0 | 1.08 |
2020-10-09 | 1.1 | 1.07 | 1.09 | 1.08 | 433100.0 | 1.08 |
2020-10-08 | 1.1 | 1.05 | 1.08 | 1.08 | 429400.0 | 1.08 |
2020-10-07 | 1.15 | 1.06 | 1.06 | 1.11 | 2708800.0 | 1.11 |
2020-10-06 | 1.09 | 1.03 | 1.03 | 1.04 | 435800.0 | 1.04 |
2020-10-05 | 1.06 | 1.02 | 1.03 | 1.03 | 585800.0 | 1.03 |
2020-10-02 | 1.04 | 1.0 | 1.0 | 1.04 | 394200.0 | 1.04 |
2020-10-01 | 1.03 | 1.0 | 1.02 | 1.02 | 503600.0 | 1.02 |
2020-09-30 | 1.04 | 1.0 | 1.01 | 1.0 | 534200.0 | 1.0 |
2020-09-29 | 1.02 | 1.0 | 1.0 | 1.01 | 250200.0 | 1.01 |
2020-09-28 | 1.04 | 0.97 | 0.97 | 1.0 | 242800.0 | 1.0 |
2020-09-25 | 1.05 | 0.98 | 0.98 | 1.01 | 195200.0 | 1.01 |
2020-09-24 | 1.0 | 0.97 | 0.98 | 0.98 | 292100.0 | 0.98 |
2020-09-23 | 1.02 | 0.98 | 1.02 | 0.99 | 508800.0 | 0.99 |
2020-09-22 | 1.04 | 1.01 | 1.03 | 1.01 | 350700.0 | 1.01 |
2020-09-21 | 1.06 | 1.02 | 1.04 | 1.03 | 383300.0 | 1.03 |
2020-09-18 | 1.1 | 1.03 | 1.09 | 1.04 | 737500.0 | 1.04 |
2020-09-17 | 1.12 | 1.05 | 1.1 | 1.06 | 1076000.0 | 1.06 |
2020-09-16 | 1.13 | 1.09 | 1.11 | 1.1 | 434100.0 | 1.1 |
2020-09-15 | 1.15 | 1.05 | 1.08 | 1.11 | 676200.0 | 1.11 |
2020-09-14 | 1.06 | 1.04 | 1.05 | 1.05 | 236000.0 | 1.05 |
2020-09-11 | 1.06 | 1.04 | 1.05 | 1.05 | 306400.0 | 1.05 |
2020-09-10 | 1.15 | 1.03 | 1.14 | 1.05 | 2105700.0 | 1.05 |
2020-09-09 | 1.07 | 1.02 | 1.03 | 1.04 | 314000.0 | 1.04 |
2020-09-08 | 1.04 | 1.01 | 1.03 | 1.02 | 270800.0 | 1.02 |
2020-09-04 | 1.07 | 1.03 | 1.06 | 1.04 | 344300.0 | 1.04 |
2020-09-03 | 1.08 | 1.04 | 1.06 | 1.06 | 405200.0 | 1.06 |
2020-09-02 | 1.08 | 1.04 | 1.07 | 1.06 | 332700.0 | 1.06 |
2020-09-01 | 1.09 | 1.06 | 1.07 | 1.06 | 618100.0 | 1.06 |
2020-08-31 | 1.09 | 1.07 | 1.08 | 1.08 | 135700.0 | 1.08 |
2020-08-28 | 1.09 | 1.07 | 1.08 | 1.08 | 170600.0 | 1.08 |
2020-08-27 | 1.1 | 1.07 | 1.09 | 1.08 | 258900.0 | 1.08 |
2020-08-26 | 1.1 | 1.07 | 1.08 | 1.1 | 178900.0 | 1.1 |
2020-08-25 | 1.12 | 1.08 | 1.1 | 1.09 | 172500.0 | 1.09 |
2020-08-24 | 1.13 | 1.08 | 1.12 | 1.1 | 643300.0 | 1.1 |
2020-08-21 | 1.18 | 1.12 | 1.17 | 1.14 | 587400.0 | 1.14 |
2020-08-20 | 1.18 | 1.14 | 1.17 | 1.18 | 683900.0 | 1.18 |
2020-08-19 | 1.17 | 1.14 | 1.15 | 1.16 | 800000.0 | 1.16 |
2020-08-18 | 1.15 | 1.13 | 1.15 | 1.15 | 218100.0 | 1.15 |
2020-08-17 | 1.17 | 1.12 | 1.12 | 1.14 | 402000.0 | 1.14 |
2020-08-14 | 1.17 | 1.13 | 1.15 | 1.14 | 571700.0 | 1.14 |
2020-08-13 | 1.18 | 1.15 | 1.18 | 1.17 | 548100.0 | 1.17 |
2020-08-12 | 1.25 | 1.14 | 1.25 | 1.18 | 842100.0 | 1.18 |
2020-08-11 | 1.21 | 1.15 | 1.16 | 1.19 | 620600.0 | 1.19 |
2020-08-10 | 1.17 | 1.15 | 1.17 | 1.16 | 576100.0 | 1.16 |
2020-08-07 | 1.2 | 1.15 | 1.19 | 1.17 | 616000.0 | 1.17 |
2020-08-06 | 1.2 | 1.15 | 1.19 | 1.19 | 556700.0 | 1.19 |
2020-08-05 | 1.23 | 1.19 | 1.22 | 1.2 | 436700.0 | 1.2 |
2020-08-04 | 1.22 | 1.17 | 1.2 | 1.19 | 791500.0 | 1.19 |
2020-08-03 | 1.16 | 1.1 | 1.1 | 1.14 | 471700.0 | 1.14 |
2020-07-31 | 1.13 | 1.1 | 1.12 | 1.11 | 398800.0 | 1.11 |
2020-07-30 | 1.15 | 1.1 | 1.11 | 1.12 | 522800.0 | 1.12 |
2020-07-29 | 1.22 | 1.14 | 1.2 | 1.14 | 569000.0 | 1.14 |
2020-07-28 | 1.24 | 1.17 | 1.24 | 1.2 | 318300.0 | 1.2 |
2020-07-27 | 1.24 | 1.21 | 1.23 | 1.23 | 319600.0 | 1.23 |
2020-07-24 | 1.25 | 1.2 | 1.25 | 1.22 | 294200.0 | 1.22 |
2020-07-23 | 1.3 | 1.19 | 1.24 | 1.24 | 1307700.0 | 1.24 |
2020-07-22 | 1.24 | 1.18 | 1.24 | 1.22 | 339800.0 | 1.22 |
2020-07-21 | 1.23 | 1.15 | 1.2 | 1.23 | 626600.0 | 1.23 |
2020-07-20 | 1.32 | 1.12 | 1.32 | 1.2 | 1589800.0 | 1.2 |
2020-07-17 | 1.3 | 1.22 | 1.27 | 1.27 | 1007100.0 | 1.27 |
2020-07-16 | 1.35 | 1.2 | 1.26 | 1.28 | 1706700.0 | 1.28 |
2020-07-15 | 1.5 | 1.15 | 1.5 | 1.26 | 5316200.0 | 1.26 |
2020-07-14 | 1.77 | 1.05 | 1.08 | 1.52 | 22233100.0 | 1.52 |
2020-07-13 | 1.02 | 0.99 | 0.99 | 1.01 | 382500.0 | 1.01 |
2020-07-10 | 1.04 | 1.0 | 1.02 | 1.0 | 187700.0 | 1.0 |
2020-07-09 | 1.05 | 1.0 | 1.04 | 1.03 | 231900.0 | 1.03 |
2020-07-08 | 1.04 | 0.98 | 1.0 | 1.04 | 319600.0 | 1.04 |
2020-07-07 | 1.01 | 0.98 | 1.0 | 1.0 | 138400.0 | 1.0 |
2020-07-06 | 1.01 | 0.98 | 1.01 | 1.01 | 130700.0 | 1.01 |
2020-07-02 | 1.01 | 0.98 | 1.01 | 0.99 | 194300.0 | 0.99 |
2020-07-01 | 1.02 | 0.98 | 0.98 | 1.0 | 115000.0 | 1.0 |
2020-06-30 | 1.01 | 0.98 | 0.98 | 0.99 | 170600.0 | 0.99 |
2020-06-29 | 1.04 | 0.91 | 1.02 | 1.01 | 382200.0 | 1.01 |
2020-06-26 | 1.04 | 1.0 | 1.02 | 1.03 | 326300.0 | 1.03 |
2020-06-25 | 1.06 | 1.01 | 1.03 | 1.03 | 228900.0 | 1.03 |
2020-06-24 | 1.06 | 1.01 | 1.03 | 1.05 | 684200.0 | 1.05 |
2020-06-23 | 1.04 | 1.01 | 1.04 | 1.02 | 256200.0 | 1.02 |
2020-06-22 | 1.05 | 1.01 | 1.04 | 1.01 | 300900.0 | 1.01 |
2020-06-19 | 1.08 | 1.02 | 1.02 | 1.02 | 529300.0 | 1.02 |
2020-06-18 | 1.07 | 1.0 | 1.02 | 1.05 | 387900.0 | 1.05 |
2020-06-17 | 1.1 | 1.02 | 1.07 | 1.03 | 1050000.0 | 1.03 |
2020-06-16 | 1.07 | 1.0 | 1.02 | 1.05 | 822300.0 | 1.05 |
2020-06-15 | 1.03 | 0.91 | 1.02 | 0.99 | 387100.0 | 0.99 |
2020-06-12 | 1.02 | 0.96 | 1.02 | 1.0 | 341100.0 | 1.0 |
2020-06-11 | 1.03 | 1.0 | 1.03 | 1.01 | 512200.0 | 1.01 |
2020-06-10 | 1.1 | 1.03 | 1.1 | 1.05 | 1055300.0 | 1.05 |
2020-06-09 | 1.07 | 1.01 | 1.02 | 1.06 | 449000.0 | 1.06 |
2020-06-08 | 1.07 | 1.0 | 1.02 | 1.02 | 542300.0 | 1.02 |
2020-06-05 | 1.04 | 1.0 | 1.02 | 1.02 | 450600.0 | 1.02 |
2020-06-04 | 1.05 | 1.02 | 1.05 | 1.04 | 253700.0 | 1.04 |
2020-06-03 | 1.05 | 1.01 | 1.05 | 1.03 | 212500.0 | 1.03 |
2020-06-02 | 1.06 | 1.02 | 1.05 | 1.05 | 200800.0 | 1.05 |
2020-06-01 | 1.06 | 1.04 | 1.04 | 1.05 | 131500.0 | 1.05 |
2020-05-29 | 1.06 | 1.04 | 1.05 | 1.05 | 160300.0 | 1.05 |
2020-05-28 | 1.06 | 1.03 | 1.03 | 1.04 | 148100.0 | 1.04 |
2020-05-27 | 1.08 | 1.03 | 1.05 | 1.04 | 298500.0 | 1.04 |
2020-05-26 | 1.11 | 1.03 | 1.04 | 1.04 | 374200.0 | 1.04 |
2020-05-22 | 1.05 | 1.03 | 1.03 | 1.05 | 139000.0 | 1.05 |
2020-05-21 | 1.07 | 1.03 | 1.05 | 1.03 | 214400.0 | 1.03 |
2020-05-20 | 1.08 | 1.04 | 1.04 | 1.05 | 170800.0 | 1.05 |
2020-05-19 | 1.07 | 1.04 | 1.04 | 1.07 | 137500.0 | 1.07 |
2020-05-18 | 1.05 | 1.0 | 1.02 | 1.05 | 200700.0 | 1.05 |
2020-05-15 | 1.05 | 1.01 | 1.05 | 1.02 | 350400.0 | 1.02 |
2020-05-14 | 1.09 | 1.04 | 1.08 | 1.05 | 439400.0 | 1.05 |
2020-05-13 | 1.15 | 1.04 | 1.11 | 1.05 | 364000.0 | 1.05 |
2020-05-12 | 1.13 | 1.08 | 1.11 | 1.09 | 345200.0 | 1.09 |
2020-05-11 | 1.14 | 1.08 | 1.12 | 1.08 | 367000.0 | 1.08 |
2020-05-08 | 1.14 | 1.09 | 1.1 | 1.1 | 383000.0 | 1.1 |
2020-05-07 | 1.09 | 1.03 | 1.05 | 1.09 | 122900.0 | 1.09 |
2020-05-06 | 1.08 | 1.04 | 1.07 | 1.04 | 368800.0 | 1.04 |
2020-05-05 | 1.1 | 1.06 | 1.08 | 1.08 | 398500.0 | 1.08 |
2020-05-04 | 1.1 | 1.05 | 1.1 | 1.1 | 328400.0 | 1.1 |
2020-05-01 | 1.12 | 1.05 | 1.08 | 1.09 | 533000.0 | 1.09 |
2020-04-30 | 1.18 | 1.07 | 1.18 | 1.11 | 1752500.0 | 1.11 |
2020-04-29 | 1.15 | 1.07 | 1.13 | 1.09 | 741100.0 | 1.09 |
2020-04-28 | 1.27 | 1.07 | 1.24 | 1.08 | 3525700.0 | 1.08 |
2020-04-27 | 1.08 | 1.03 | 1.07 | 1.05 | 682400.0 | 1.05 |
2020-04-24 | 1.06 | 1.02 | 1.06 | 1.03 | 92200.0 | 1.03 |
2020-04-23 | 1.1 | 1.02 | 1.03 | 1.04 | 249200.0 | 1.04 |
2020-04-22 | 1.03 | 0.97 | 1.01 | 1.02 | 88100.0 | 1.02 |
2020-04-21 | 1.05 | 0.97 | 1.01 | 1.01 | 177100.0 | 1.01 |
2020-04-20 | 1.09 | 1.01 | 1.03 | 1.02 | 181800.0 | 1.02 |
2020-04-17 | 1.06 | 1.02 | 1.05 | 1.03 | 92800.0 | 1.03 |
2020-04-16 | 1.09 | 1.02 | 1.03 | 1.05 | 177600.0 | 1.05 |
2020-04-15 | 1.05 | 0.96 | 1.05 | 1.04 | 168100.0 | 1.04 |
2020-04-14 | 1.04 | 0.93 | 0.95 | 1.02 | 314800.0 | 1.02 |
2020-04-13 | 0.94 | 0.9 | 0.9 | 0.91 | 82700.0 | 0.91 |
2020-04-09 | 0.92 | 0.84 | 0.86 | 0.9 | 82200.0 | 0.9 |
2020-04-08 | 0.88 | 0.85 | 0.86 | 0.88 | 87500.0 | 0.88 |
2020-04-07 | 0.88 | 0.84 | 0.86 | 0.85 | 137900.0 | 0.85 |
2020-04-06 | 0.89 | 0.83 | 0.86 | 0.84 | 72700.0 | 0.84 |
2020-04-03 | 0.88 | 0.82 | 0.87 | 0.84 | 54300.0 | 0.84 |
2020-04-02 | 0.88 | 0.85 | 0.85 | 0.85 | 83300.0 | 0.85 |
2020-04-01 | 0.87 | 0.83 | 0.85 | 0.85 | 167100.0 | 0.85 |
2020-03-31 | 0.88 | 0.85 | 0.88 | 0.85 | 200500.0 | 0.85 |
2020-03-30 | 0.95 | 0.85 | 0.9 | 0.89 | 322700.0 | 0.89 |
2020-03-27 | 0.93 | 0.88 | 0.93 | 0.92 | 117000.0 | 0.92 |
2020-03-26 | 0.97 | 0.83 | 0.89 | 0.93 | 233800.0 | 0.93 |
2020-03-25 | 0.88 | 0.8 | 0.83 | 0.85 | 309100.0 | 0.85 |
2020-03-24 | 0.88 | 0.8 | 0.88 | 0.81 | 139600.0 | 0.81 |
2020-03-23 | 0.85 | 0.78 | 0.81 | 0.79 | 72000.0 | 0.79 |
2020-03-20 | 0.88 | 0.8 | 0.83 | 0.82 | 218300.0 | 0.82 |
2020-03-19 | 0.85 | 0.75 | 0.79 | 0.82 | 275900.0 | 0.82 |
2020-03-18 | 0.88 | 0.75 | 0.81 | 0.8 | 286500.0 | 0.8 |
2020-03-17 | 0.9 | 0.82 | 0.85 | 0.82 | 241500.0 | 0.82 |
2020-03-16 | 0.9 | 0.84 | 0.88 | 0.85 | 259200.0 | 0.85 |
2020-03-13 | 1.0 | 0.9 | 0.95 | 0.92 | 367400.0 | 0.92 |
2020-03-12 | 0.98 | 0.85 | 0.85 | 0.9 | 730900.0 | 0.9 |
2020-03-11 | 1.05 | 0.97 | 0.99 | 1.01 | 667700.0 | 1.01 |
2020-03-10 | 1.18 | 1.03 | 1.15 | 1.08 | 1009500.0 | 1.08 |
2020-03-09 | 1.15 | 0.97 | 1.0 | 1.02 | 664200.0 | 1.02 |
2020-03-06 | 1.09 | 1.0 | 1.09 | 1.03 | 448500.0 | 1.03 |
2020-03-05 | 1.16 | 1.03 | 1.12 | 1.06 | 569900.0 | 1.06 |
2020-03-04 | 1.21 | 1.13 | 1.14 | 1.16 | 207300.0 | 1.16 |
2020-03-03 | 1.19 | 1.1 | 1.15 | 1.14 | 190100.0 | 1.14 |
2020-03-02 | 1.17 | 1.08 | 1.11 | 1.14 | 253600.0 | 1.14 |
2020-02-28 | 1.17 | 1.08 | 1.08 | 1.09 | 651500.0 | 1.09 |
2020-02-27 | 1.24 | 1.11 | 1.15 | 1.17 | 462300.0 | 1.17 |
2020-02-26 | 1.28 | 1.18 | 1.25 | 1.19 | 393100.0 | 1.19 |
2020-02-25 | 1.44 | 1.23 | 1.37 | 1.28 | 783700.0 | 1.28 |
2020-02-24 | 1.44 | 1.14 | 1.17 | 1.37 | 1369900.0 | 1.37 |
2020-02-21 | 1.2 | 1.11 | 1.16 | 1.18 | 363900.0 | 1.18 |
2020-02-20 | 1.25 | 1.14 | 1.24 | 1.17 | 640100.0 | 1.17 |
2020-02-19 | 1.28 | 1.2 | 1.24 | 1.24 | 348300.0 | 1.24 |
2020-02-18 | 1.28 | 1.21 | 1.27 | 1.24 | 407700.0 | 1.24 |