名前 | Millendo Therapeutics Inc. Common Stock |
ティッカー | MLND |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.75 | 2.57 | 2.61 | 2.73 | 447400.0 | 2.73 |
2021-02-12 | 2.76 | 2.49 | 2.62 | 2.58 | 923600.0 | 2.58 |
2021-02-11 | 2.74 | 2.52 | 2.7 | 2.62 | 826700.0 | 2.62 |
2021-02-10 | 2.77 | 2.34 | 2.48 | 2.7 | 1972800.0 | 2.7 |
2021-02-09 | 2.49 | 2.36 | 2.38 | 2.47 | 580400.0 | 2.47 |
2021-02-08 | 2.44 | 2.34 | 2.35 | 2.41 | 518000.0 | 2.41 |
2021-02-05 | 2.37 | 2.23 | 2.26 | 2.35 | 640600.0 | 2.35 |
2021-02-04 | 2.34 | 2.2 | 2.2 | 2.27 | 526600.0 | 2.27 |
2021-02-03 | 2.29 | 2.15 | 2.15 | 2.22 | 828600.0 | 2.22 |
2021-02-02 | 2.23 | 2.06 | 2.1 | 2.15 | 555600.0 | 2.15 |
2021-02-01 | 2.16 | 1.94 | 1.94 | 2.13 | 771300.0 | 2.13 |
2021-01-29 | 2.04 | 1.89 | 1.9 | 1.97 | 1550700.0 | 1.97 |
2021-01-28 | 1.94 | 1.85 | 1.87 | 1.86 | 503900.0 | 1.86 |
2021-01-27 | 1.99 | 1.85 | 1.97 | 1.86 | 748400.0 | 1.86 |
2021-01-26 | 2.05 | 1.97 | 2.0 | 2.0 | 717600.0 | 2.0 |
2021-01-25 | 2.05 | 1.91 | 1.95 | 1.99 | 845000.0 | 1.99 |
2021-01-22 | 1.95 | 1.88 | 1.88 | 1.94 | 435600.0 | 1.94 |
2021-01-21 | 1.93 | 1.87 | 1.92 | 1.88 | 386300.0 | 1.88 |
2021-01-20 | 1.93 | 1.81 | 1.82 | 1.87 | 643400.0 | 1.87 |
2021-01-19 | 1.84 | 1.73 | 1.74 | 1.83 | 600300.0 | 1.83 |
2021-01-15 | 1.82 | 1.74 | 1.79 | 1.75 | 380700.0 | 1.75 |
2021-01-14 | 1.85 | 1.78 | 1.82 | 1.82 | 413800.0 | 1.82 |
2021-01-13 | 1.88 | 1.71 | 1.71 | 1.81 | 1678000.0 | 1.81 |
2021-01-12 | 1.76 | 1.69 | 1.76 | 1.71 | 358100.0 | 1.71 |
2021-01-11 | 1.8 | 1.65 | 1.69 | 1.74 | 1108300.0 | 1.74 |
2021-01-08 | 1.72 | 1.59 | 1.63 | 1.66 | 1241800.0 | 1.66 |
2021-01-07 | 1.65 | 1.56 | 1.58 | 1.62 | 1131100.0 | 1.62 |
2021-01-06 | 1.7 | 1.61 | 1.7 | 1.63 | 2106600.0 | 1.63 |
2021-01-05 | 1.82 | 1.66 | 1.81 | 1.69 | 4330100.0 | 1.69 |
2021-01-04 | 2.2 | 2.06 | 2.16 | 2.06 | 299400.0 | 2.06 |
2020-12-31 | 2.16 | 2.06 | 2.11 | 2.14 | 198100.0 | 2.14 |
2020-12-30 | 2.17 | 2.04 | 2.04 | 2.13 | 205800.0 | 2.13 |
2020-12-29 | 2.19 | 2.02 | 2.15 | 2.05 | 321600.0 | 2.05 |
2020-12-28 | 2.28 | 2.15 | 2.28 | 2.15 | 250700.0 | 2.15 |
2020-12-24 | 2.33 | 2.24 | 2.27 | 2.27 | 173900.0 | 2.27 |
2020-12-23 | 2.28 | 2.21 | 2.25 | 2.27 | 216700.0 | 2.27 |
2020-12-22 | 2.26 | 2.18 | 2.25 | 2.25 | 249400.0 | 2.25 |
2020-12-21 | 2.27 | 2.16 | 2.2 | 2.25 | 558500.0 | 2.25 |
2020-12-18 | 2.26 | 2.11 | 2.2 | 2.2 | 934300.0 | 2.2 |
2020-12-17 | 2.16 | 1.99 | 2.04 | 2.14 | 683800.0 | 2.14 |
2020-12-16 | 2.08 | 1.91 | 1.98 | 2.0 | 489400.0 | 2.0 |
2020-12-15 | 2.04 | 1.85 | 2.04 | 1.99 | 578700.0 | 1.99 |
2020-12-14 | 2.06 | 1.93 | 2.03 | 1.95 | 242000.0 | 1.95 |
2020-12-11 | 2.1 | 1.95 | 1.99 | 2.02 | 559400.0 | 2.02 |
2020-12-10 | 2.01 | 1.93 | 2.01 | 1.97 | 284500.0 | 1.97 |
2020-12-09 | 2.01 | 1.87 | 2.0 | 2.0 | 446300.0 | 2.0 |
2020-12-08 | 1.99 | 1.86 | 1.86 | 1.96 | 363500.0 | 1.96 |
2020-12-07 | 1.92 | 1.81 | 1.81 | 1.86 | 327000.0 | 1.86 |
2020-12-04 | 1.83 | 1.75 | 1.75 | 1.82 | 230400.0 | 1.82 |
2020-12-03 | 1.82 | 1.72 | 1.82 | 1.76 | 188300.0 | 1.76 |
2020-12-02 | 1.83 | 1.72 | 1.74 | 1.82 | 157400.0 | 1.82 |
2020-12-01 | 1.82 | 1.71 | 1.75 | 1.74 | 194300.0 | 1.74 |
2020-11-30 | 1.94 | 1.72 | 1.9 | 1.85 | 290400.0 | 1.85 |
2020-11-27 | 1.88 | 1.73 | 1.73 | 1.88 | 563900.0 | 1.88 |
2020-11-25 | 1.74 | 1.67 | 1.71 | 1.73 | 227400.0 | 1.73 |
2020-11-24 | 1.72 | 1.66 | 1.66 | 1.71 | 219600.0 | 1.71 |
2020-11-23 | 1.7 | 1.66 | 1.7 | 1.69 | 219500.0 | 1.69 |
2020-11-20 | 1.73 | 1.67 | 1.67 | 1.71 | 166800.0 | 1.71 |
2020-11-19 | 1.78 | 1.63 | 1.71 | 1.69 | 215000.0 | 1.69 |
2020-11-18 | 1.7 | 1.54 | 1.58 | 1.68 | 412000.0 | 1.68 |
2020-11-17 | 1.6 | 1.53 | 1.54 | 1.56 | 320600.0 | 1.56 |
2020-11-16 | 1.59 | 1.53 | 1.56 | 1.54 | 354400.0 | 1.54 |
2020-11-13 | 1.64 | 1.53 | 1.61 | 1.54 | 545100.0 | 1.54 |
2020-11-12 | 1.6 | 1.52 | 1.59 | 1.57 | 245100.0 | 1.57 |
2020-11-11 | 1.61 | 1.54 | 1.59 | 1.58 | 247000.0 | 1.58 |
2020-11-10 | 1.61 | 1.53 | 1.56 | 1.55 | 162400.0 | 1.55 |
2020-11-09 | 1.63 | 1.5 | 1.53 | 1.54 | 481500.0 | 1.54 |
2020-11-06 | 1.6 | 1.54 | 1.56 | 1.56 | 111200.0 | 1.56 |
2020-11-05 | 1.64 | 1.54 | 1.6 | 1.56 | 314000.0 | 1.56 |
2020-11-04 | 1.64 | 1.56 | 1.57 | 1.57 | 275100.0 | 1.57 |
2020-11-03 | 1.59 | 1.5 | 1.51 | 1.54 | 267700.0 | 1.54 |
2020-11-02 | 1.52 | 1.46 | 1.49 | 1.5 | 200300.0 | 1.5 |
2020-10-30 | 1.53 | 1.42 | 1.47 | 1.44 | 232800.0 | 1.44 |
2020-10-29 | 1.51 | 1.45 | 1.5 | 1.48 | 166700.0 | 1.48 |
2020-10-28 | 1.54 | 1.44 | 1.48 | 1.48 | 320100.0 | 1.48 |
2020-10-27 | 1.64 | 1.43 | 1.62 | 1.51 | 740400.0 | 1.51 |
2020-10-26 | 1.78 | 1.58 | 1.77 | 1.62 | 573800.0 | 1.62 |
2020-10-23 | 1.85 | 1.77 | 1.84 | 1.78 | 180200.0 | 1.78 |
2020-10-22 | 1.88 | 1.78 | 1.82 | 1.83 | 201800.0 | 1.83 |
2020-10-21 | 1.84 | 1.74 | 1.76 | 1.81 | 265000.0 | 1.81 |
2020-10-20 | 1.82 | 1.71 | 1.75 | 1.76 | 207400.0 | 1.76 |
2020-10-19 | 1.81 | 1.71 | 1.8 | 1.74 | 264500.0 | 1.74 |
2020-10-16 | 1.83 | 1.69 | 1.73 | 1.8 | 559400.0 | 1.8 |
2020-10-15 | 1.75 | 1.63 | 1.69 | 1.73 | 341400.0 | 1.73 |
2020-10-14 | 1.79 | 1.63 | 1.68 | 1.69 | 1092600.0 | 1.69 |
2020-10-13 | 1.62 | 1.56 | 1.59 | 1.59 | 114300.0 | 1.59 |
2020-10-12 | 1.61 | 1.55 | 1.55 | 1.56 | 140400.0 | 1.56 |
2020-10-09 | 1.63 | 1.58 | 1.6 | 1.58 | 156200.0 | 1.58 |
2020-10-08 | 1.64 | 1.56 | 1.57 | 1.62 | 168800.0 | 1.62 |
2020-10-07 | 1.63 | 1.57 | 1.57 | 1.57 | 201400.0 | 1.57 |
2020-10-06 | 1.69 | 1.56 | 1.61 | 1.57 | 480500.0 | 1.57 |
2020-10-05 | 1.64 | 1.6 | 1.63 | 1.61 | 158700.0 | 1.61 |
2020-10-02 | 1.73 | 1.59 | 1.67 | 1.6 | 864200.0 | 1.6 |
2020-10-01 | 1.92 | 1.63 | 1.65 | 1.8 | 3913300.0 | 1.8 |
2020-09-30 | 1.65 | 1.57 | 1.57 | 1.63 | 177900.0 | 1.63 |
2020-09-29 | 1.61 | 1.52 | 1.52 | 1.6 | 253700.0 | 1.6 |
2020-09-28 | 1.57 | 1.5 | 1.56 | 1.53 | 326300.0 | 1.53 |
2020-09-25 | 1.56 | 1.49 | 1.52 | 1.55 | 129500.0 | 1.55 |
2020-09-24 | 1.55 | 1.51 | 1.55 | 1.53 | 179000.0 | 1.53 |
2020-09-23 | 1.6 | 1.53 | 1.59 | 1.53 | 181900.0 | 1.53 |
2020-09-22 | 1.62 | 1.54 | 1.57 | 1.61 | 184500.0 | 1.61 |
2020-09-21 | 1.61 | 1.56 | 1.6 | 1.56 | 219900.0 | 1.56 |
2020-09-18 | 1.69 | 1.62 | 1.64 | 1.62 | 184100.0 | 1.62 |
2020-09-17 | 1.69 | 1.62 | 1.67 | 1.63 | 177400.0 | 1.63 |
2020-09-16 | 1.72 | 1.61 | 1.61 | 1.68 | 284100.0 | 1.68 |
2020-09-15 | 1.63 | 1.55 | 1.55 | 1.61 | 238900.0 | 1.61 |
2020-09-14 | 1.61 | 1.52 | 1.52 | 1.6 | 257600.0 | 1.6 |
2020-09-11 | 1.59 | 1.5 | 1.57 | 1.51 | 312900.0 | 1.51 |
2020-09-10 | 1.62 | 1.56 | 1.57 | 1.57 | 176000.0 | 1.57 |
2020-09-09 | 1.6 | 1.55 | 1.58 | 1.58 | 139800.0 | 1.58 |
2020-09-08 | 1.57 | 1.52 | 1.57 | 1.54 | 337000.0 | 1.54 |
2020-09-04 | 1.62 | 1.49 | 1.58 | 1.57 | 434800.0 | 1.57 |
2020-09-03 | 1.68 | 1.56 | 1.66 | 1.62 | 525100.0 | 1.62 |
2020-09-02 | 1.73 | 1.66 | 1.73 | 1.7 | 248800.0 | 1.7 |
2020-09-01 | 1.81 | 1.66 | 1.81 | 1.73 | 484100.0 | 1.73 |
2020-08-31 | 1.83 | 1.68 | 1.7 | 1.81 | 453800.0 | 1.81 |
2020-08-28 | 1.73 | 1.66 | 1.69 | 1.68 | 229900.0 | 1.68 |
2020-08-27 | 1.8 | 1.63 | 1.79 | 1.66 | 414400.0 | 1.66 |
2020-08-26 | 1.83 | 1.76 | 1.82 | 1.8 | 202300.0 | 1.8 |
2020-08-25 | 1.85 | 1.77 | 1.82 | 1.84 | 313400.0 | 1.84 |
2020-08-24 | 1.93 | 1.77 | 1.93 | 1.84 | 593200.0 | 1.84 |
2020-08-21 | 1.96 | 1.88 | 1.96 | 1.91 | 490700.0 | 1.91 |
2020-08-20 | 1.99 | 1.91 | 1.98 | 1.96 | 315600.0 | 1.96 |
2020-08-19 | 2.0 | 1.86 | 1.9 | 2.0 | 419700.0 | 2.0 |
2020-08-18 | 1.94 | 1.83 | 1.89 | 1.92 | 514400.0 | 1.92 |
2020-08-17 | 1.9 | 1.8 | 1.82 | 1.89 | 416900.0 | 1.89 |
2020-08-14 | 1.87 | 1.82 | 1.84 | 1.85 | 173300.0 | 1.85 |
2020-08-13 | 1.87 | 1.82 | 1.87 | 1.86 | 255100.0 | 1.86 |
2020-08-12 | 1.91 | 1.81 | 1.87 | 1.85 | 629700.0 | 1.85 |
2020-08-11 | 1.97 | 1.85 | 1.89 | 1.89 | 704700.0 | 1.89 |
2020-08-10 | 1.92 | 1.82 | 1.87 | 1.87 | 564000.0 | 1.87 |
2020-08-07 | 1.92 | 1.8 | 1.82 | 1.92 | 429200.0 | 1.92 |
2020-08-06 | 1.9 | 1.79 | 1.88 | 1.83 | 402600.0 | 1.83 |
2020-08-05 | 1.92 | 1.77 | 1.79 | 1.91 | 609400.0 | 1.91 |
2020-08-04 | 1.82 | 1.75 | 1.8 | 1.78 | 293100.0 | 1.78 |
2020-08-03 | 1.84 | 1.72 | 1.73 | 1.81 | 286600.0 | 1.81 |
2020-07-31 | 1.81 | 1.71 | 1.81 | 1.73 | 377200.0 | 1.73 |
2020-07-30 | 1.86 | 1.73 | 1.75 | 1.82 | 375000.0 | 1.82 |
2020-07-29 | 1.8 | 1.68 | 1.78 | 1.78 | 669200.0 | 1.78 |
2020-07-28 | 1.98 | 1.78 | 1.98 | 1.79 | 725500.0 | 1.79 |
2020-07-27 | 2.02 | 1.8 | 1.84 | 1.98 | 1048600.0 | 1.98 |
2020-07-24 | 1.98 | 1.8 | 1.95 | 1.84 | 1231500.0 | 1.84 |
2020-07-23 | 2.14 | 1.89 | 2.14 | 1.99 | 3458500.0 | 1.99 |
2020-07-22 | 2.08 | 1.73 | 1.8 | 2.03 | 3022900.0 | 2.03 |
2020-07-21 | 1.88 | 1.76 | 1.82 | 1.76 | 584900.0 | 1.76 |
2020-07-20 | 1.88 | 1.73 | 1.74 | 1.79 | 467400.0 | 1.79 |
2020-07-17 | 1.82 | 1.72 | 1.78 | 1.75 | 498000.0 | 1.75 |
2020-07-16 | 1.86 | 1.64 | 1.65 | 1.78 | 915500.0 | 1.78 |
2020-07-15 | 1.75 | 1.62 | 1.74 | 1.7 | 767200.0 | 1.7 |
2020-07-14 | 1.73 | 1.55 | 1.64 | 1.71 | 789100.0 | 1.71 |
2020-07-13 | 1.73 | 1.6 | 1.73 | 1.61 | 598600.0 | 1.61 |
2020-07-10 | 1.74 | 1.62 | 1.68 | 1.73 | 376500.0 | 1.73 |
2020-07-09 | 1.71 | 1.62 | 1.71 | 1.66 | 438600.0 | 1.66 |
2020-07-08 | 1.74 | 1.55 | 1.62 | 1.68 | 964700.0 | 1.68 |
2020-07-07 | 1.72 | 1.61 | 1.71 | 1.61 | 835000.0 | 1.61 |
2020-07-06 | 1.77 | 1.67 | 1.73 | 1.73 | 810000.0 | 1.73 |
2020-07-02 | 1.73 | 1.66 | 1.71 | 1.72 | 630600.0 | 1.72 |
2020-07-01 | 1.76 | 1.67 | 1.76 | 1.71 | 658700.0 | 1.71 |
2020-06-30 | 1.8 | 1.7 | 1.8 | 1.76 | 749600.0 | 1.76 |
2020-06-29 | 1.84 | 1.71 | 1.84 | 1.79 | 1112000.0 | 1.79 |
2020-06-26 | 1.85 | 1.74 | 1.83 | 1.81 | 2110600.0 | 1.81 |
2020-06-25 | 1.91 | 1.8 | 1.9 | 1.86 | 1079000.0 | 1.86 |
2020-06-24 | 2.02 | 1.78 | 2.01 | 1.91 | 2221100.0 | 1.91 |
2020-06-23 | 2.35 | 1.96 | 2.17 | 1.99 | 3956600.0 | 1.99 |
2020-06-22 | 2.93 | 2.38 | 2.91 | 2.4 | 2244700.0 | 2.4 |
2020-06-19 | 3.08 | 2.72 | 2.93 | 2.75 | 1871100.0 | 2.75 |
2020-06-18 | 3.23 | 2.61 | 2.81 | 2.71 | 4457100.0 | 2.71 |
2020-06-17 | 3.64 | 2.45 | 2.51 | 3.28 | 17625300.0 | 3.28 |
2020-06-16 | 2.4 | 2.1 | 2.14 | 2.38 | 1903700.0 | 2.38 |
2020-06-15 | 2.12 | 1.93 | 1.99 | 2.07 | 524300.0 | 2.07 |
2020-06-12 | 2.19 | 1.92 | 2.12 | 2.02 | 585600.0 | 2.02 |
2020-06-11 | 2.22 | 1.96 | 2.2 | 1.99 | 931800.0 | 1.99 |
2020-06-10 | 2.47 | 2.23 | 2.44 | 2.27 | 726300.0 | 2.27 |
2020-06-09 | 2.48 | 2.28 | 2.41 | 2.41 | 1069900.0 | 2.41 |
2020-06-08 | 2.5 | 2.23 | 2.26 | 2.33 | 1611200.0 | 2.33 |
2020-06-05 | 2.3 | 2.15 | 2.18 | 2.23 | 720300.0 | 2.23 |
2020-06-04 | 2.25 | 2.11 | 2.21 | 2.18 | 577000.0 | 2.18 |
2020-06-03 | 2.32 | 1.95 | 2.32 | 2.18 | 1349800.0 | 2.18 |
2020-06-02 | 2.5 | 2.25 | 2.5 | 2.3 | 852600.0 | 2.3 |
2020-06-01 | 2.61 | 2.17 | 2.6 | 2.39 | 2147800.0 | 2.39 |
2020-05-29 | 2.77 | 1.98 | 2.04 | 2.66 | 6898100.0 | 2.66 |
2020-05-28 | 2.17 | 1.94 | 2.17 | 1.98 | 708700.0 | 1.98 |
2020-05-27 | 2.12 | 1.94 | 1.98 | 2.09 | 666200.0 | 2.09 |
2020-05-26 | 2.02 | 1.94 | 2.0 | 1.99 | 421400.0 | 1.99 |
2020-05-22 | 2.0 | 1.94 | 1.95 | 2.0 | 363200.0 | 2.0 |
2020-05-21 | 2.17 | 1.95 | 2.0 | 2.0 | 1243100.0 | 2.0 |
2020-05-20 | 1.96 | 1.82 | 1.86 | 1.96 | 857800.0 | 1.96 |
2020-05-19 | 1.87 | 1.77 | 1.81 | 1.8 | 395800.0 | 1.8 |
2020-05-18 | 1.89 | 1.76 | 1.78 | 1.84 | 933500.0 | 1.84 |
2020-05-15 | 1.74 | 1.61 | 1.63 | 1.72 | 399800.0 | 1.72 |
2020-05-14 | 1.7 | 1.59 | 1.65 | 1.63 | 399200.0 | 1.63 |
2020-05-13 | 1.74 | 1.6 | 1.72 | 1.69 | 657300.0 | 1.69 |
2020-05-12 | 1.95 | 1.71 | 1.93 | 1.72 | 1119400.0 | 1.72 |
2020-05-11 | 1.95 | 1.57 | 1.58 | 1.9 | 1873400.0 | 1.9 |
2020-05-08 | 1.73 | 1.54 | 1.71 | 1.61 | 1253100.0 | 1.61 |
2020-05-07 | 1.74 | 1.61 | 1.65 | 1.69 | 653200.0 | 1.69 |
2020-05-06 | 1.74 | 1.61 | 1.65 | 1.62 | 577300.0 | 1.62 |
2020-05-05 | 1.79 | 1.63 | 1.78 | 1.65 | 1101900.0 | 1.65 |
2020-05-04 | 2.02 | 1.72 | 1.84 | 1.78 | 2307800.0 | 1.78 |
2020-05-01 | 2.13 | 1.65 | 1.66 | 1.85 | 6460200.0 | 1.85 |
2020-04-30 | 1.74 | 1.57 | 1.62 | 1.67 | 1305700.0 | 1.67 |
2020-04-29 | 1.64 | 1.56 | 1.59 | 1.62 | 801500.0 | 1.62 |
2020-04-28 | 1.64 | 1.49 | 1.62 | 1.57 | 1073900.0 | 1.57 |
2020-04-27 | 1.67 | 1.47 | 1.53 | 1.58 | 1454900.0 | 1.58 |
2020-04-24 | 1.56 | 1.45 | 1.47 | 1.5 | 468600.0 | 1.5 |
2020-04-23 | 1.51 | 1.45 | 1.47 | 1.47 | 473700.0 | 1.47 |
2020-04-22 | 1.54 | 1.46 | 1.54 | 1.47 | 490600.0 | 1.47 |
2020-04-21 | 1.58 | 1.47 | 1.49 | 1.51 | 807100.0 | 1.51 |
2020-04-20 | 1.6 | 1.46 | 1.59 | 1.51 | 822800.0 | 1.51 |
2020-04-17 | 1.6 | 1.5 | 1.57 | 1.59 | 652300.0 | 1.59 |
2020-04-16 | 1.65 | 1.51 | 1.61 | 1.57 | 630100.0 | 1.57 |
2020-04-15 | 1.71 | 1.46 | 1.71 | 1.59 | 898200.0 | 1.59 |
2020-04-14 | 1.86 | 1.66 | 1.79 | 1.75 | 2533200.0 | 1.75 |
2020-04-13 | 1.88 | 1.37 | 1.43 | 1.77 | 7499600.0 | 1.77 |
2020-04-09 | 1.47 | 1.37 | 1.43 | 1.42 | 863300.0 | 1.42 |
2020-04-08 | 1.43 | 1.3 | 1.4 | 1.43 | 1303200.0 | 1.43 |
2020-04-07 | 1.54 | 1.39 | 1.51 | 1.4 | 2643700.0 | 1.4 |
2020-04-06 | 1.75 | 1.26 | 1.31 | 1.45 | 6159400.0 | 1.45 |
2020-04-03 | 5.25 | 4.75 | 5.0 | 4.85 | 94400.0 | 4.85 |
2020-04-02 | 5.38 | 4.8 | 5.02 | 4.97 | 106100.0 | 4.97 |
2020-04-01 | 5.44 | 4.72 | 5.23 | 5.0 | 203200.0 | 5.0 |
2020-03-31 | 5.75 | 5.09 | 5.25 | 5.28 | 387900.0 | 5.28 |
2020-03-30 | 5.48 | 4.8 | 4.8 | 5.25 | 143300.0 | 5.25 |
2020-03-27 | 5.44 | 4.8 | 5.28 | 4.8 | 207600.0 | 4.8 |
2020-03-26 | 6.12 | 5.28 | 6.0 | 5.4 | 200100.0 | 5.4 |
2020-03-25 | 6.65 | 5.76 | 6.52 | 5.92 | 178200.0 | 5.92 |
2020-03-24 | 7.02 | 6.04 | 6.87 | 6.41 | 123000.0 | 6.41 |
2020-03-23 | 6.55 | 5.89 | 6.15 | 6.45 | 103700.0 | 6.45 |
2020-03-20 | 6.68 | 5.47 | 6.24 | 6.01 | 306300.0 | 6.01 |
2020-03-19 | 6.45 | 5.01 | 5.19 | 6.1 | 125100.0 | 6.1 |
2020-03-18 | 6.16 | 5.0 | 5.28 | 5.19 | 91000.0 | 5.19 |
2020-03-17 | 6.19 | 5.25 | 6.05 | 5.74 | 141000.0 | 5.74 |
2020-03-16 | 6.78 | 5.81 | 6.57 | 5.96 | 87000.0 | 5.96 |
2020-03-13 | 7.35 | 6.53 | 6.99 | 7.35 | 86100.0 | 7.35 |
2020-03-12 | 7.39 | 5.81 | 6.25 | 6.73 | 139900.0 | 6.73 |
2020-03-11 | 6.85 | 6.53 | 6.59 | 6.58 | 109300.0 | 6.58 |
2020-03-10 | 7.52 | 6.31 | 7.37 | 6.72 | 150000.0 | 6.72 |
2020-03-09 | 7.78 | 6.93 | 7.51 | 7.04 | 88000.0 | 7.04 |
2020-03-06 | 8.42 | 7.7 | 7.84 | 8.16 | 106500.0 | 8.16 |
2020-03-05 | 9.48 | 7.51 | 9.48 | 8.17 | 1022200.0 | 8.17 |
2020-03-04 | 9.67 | 8.3 | 8.64 | 9.58 | 211200.0 | 9.58 |
2020-03-03 | 8.65 | 7.8 | 7.93 | 8.52 | 333000.0 | 8.52 |
2020-03-02 | 8.21 | 7.52 | 7.93 | 7.95 | 103900.0 | 7.95 |
2020-02-28 | 9.5 | 7.05 | 7.38 | 7.69 | 222500.0 | 7.69 |
2020-02-27 | 8.96 | 7.66 | 8.64 | 7.69 | 193200.0 | 7.69 |
2020-02-26 | 9.09 | 8.41 | 8.7 | 8.68 | 122600.0 | 8.68 |
2020-02-25 | 9.78 | 8.56 | 9.53 | 8.63 | 172400.0 | 8.63 |
2020-02-24 | 9.5 | 8.39 | 8.7 | 9.41 | 141000.0 | 9.41 |
2020-02-21 | 9.2 | 8.62 | 9.14 | 8.98 | 82400.0 | 8.98 |
2020-02-20 | 9.32 | 8.8 | 9.05 | 9.12 | 94600.0 | 9.12 |
2020-02-19 | 9.31 | 8.72 | 9.21 | 9.19 | 144500.0 | 9.19 |
2020-02-18 | 9.88 | 7.84 | 8.11 | 9.25 | 345000.0 | 9.25 |