名前 | ObsEva SA Ordinary Shares |
ティッカー | OBSV |
国 | Switzerland |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.09 | 3.87 | 4.07 | 3.98 | 2709900.0 | 3.98 |
2021-02-12 | 4.03 | 3.8 | 4.03 | 3.87 | 2139100.0 | 3.87 |
2021-02-11 | 4.19 | 3.82 | 4.19 | 3.88 | 2840100.0 | 3.88 |
2021-02-10 | 4.35 | 3.84 | 4.35 | 4.02 | 3796500.0 | 4.02 |
2021-02-09 | 4.25 | 4.07 | 4.16 | 4.15 | 3694400.0 | 4.15 |
2021-02-08 | 4.17 | 3.88 | 3.9 | 4.07 | 4415700.0 | 4.07 |
2021-02-05 | 3.92 | 3.66 | 3.82 | 3.87 | 2623100.0 | 3.87 |
2021-02-04 | 3.9 | 3.75 | 3.8 | 3.76 | 2360200.0 | 3.76 |
2021-02-03 | 3.85 | 3.68 | 3.71 | 3.75 | 2711600.0 | 3.75 |
2021-02-02 | 3.95 | 3.64 | 3.79 | 3.71 | 2228400.0 | 3.71 |
2021-02-01 | 3.84 | 3.56 | 3.7 | 3.83 | 3099000.0 | 3.83 |
2021-01-29 | 3.88 | 3.53 | 3.72 | 3.58 | 3958200.0 | 3.58 |
2021-01-28 | 4.1 | 3.27 | 3.47 | 3.87 | 6854000.0 | 3.87 |
2021-01-27 | 3.8 | 3.32 | 3.53 | 3.47 | 5856200.0 | 3.47 |
2021-01-26 | 3.99 | 3.8 | 3.98 | 3.8 | 4451200.0 | 3.8 |
2021-01-25 | 4.2 | 3.82 | 4.18 | 4.05 | 6460500.0 | 4.05 |
2021-01-22 | 4.32 | 4.01 | 4.08 | 4.24 | 4504500.0 | 4.24 |
2021-01-21 | 4.25 | 4.03 | 4.2 | 4.14 | 4349800.0 | 4.14 |
2021-01-20 | 4.5 | 3.92 | 4.28 | 4.5 | 11579900.0 | 4.5 |
2021-01-19 | 5.34 | 4.3 | 5.05 | 4.4 | 32255800.0 | 4.4 |
2021-01-15 | 4.39 | 3.4 | 3.54 | 4.07 | 142203400.0 | 4.07 |
2021-01-14 | 2.77 | 2.06 | 2.15 | 2.52 | 17851500.0 | 2.52 |
2021-01-13 | 2.2 | 2.07 | 2.08 | 2.11 | 1561600.0 | 2.11 |
2021-01-12 | 2.15 | 2.02 | 2.09 | 2.09 | 1323400.0 | 2.09 |
2021-01-11 | 2.1 | 1.97 | 2.1 | 2.01 | 1600600.0 | 2.01 |
2021-01-08 | 2.13 | 2.04 | 2.12 | 2.1 | 1022500.0 | 2.1 |
2021-01-07 | 2.15 | 2.06 | 2.14 | 2.08 | 879100.0 | 2.08 |
2021-01-06 | 2.22 | 2.09 | 2.2 | 2.11 | 673900.0 | 2.11 |
2021-01-05 | 2.25 | 2.14 | 2.25 | 2.18 | 834800.0 | 2.18 |
2021-01-04 | 2.32 | 2.08 | 2.2 | 2.29 | 1487400.0 | 2.29 |
2020-12-31 | 2.27 | 2.07 | 2.15 | 2.08 | 1088500.0 | 2.08 |
2020-12-30 | 2.18 | 1.98 | 2.01 | 2.13 | 1760200.0 | 2.13 |
2020-12-29 | 2.11 | 1.93 | 2.1 | 1.93 | 1316800.0 | 1.93 |
2020-12-28 | 2.1 | 2.0 | 2.01 | 2.09 | 1129100.0 | 2.09 |
2020-12-24 | 2.01 | 1.95 | 2.0 | 1.95 | 758700.0 | 1.95 |
2020-12-23 | 2.08 | 1.95 | 2.05 | 2.0 | 888900.0 | 2.0 |
2020-12-22 | 2.09 | 2.02 | 2.08 | 2.02 | 999100.0 | 2.02 |
2020-12-21 | 2.12 | 2.03 | 2.12 | 2.07 | 916300.0 | 2.07 |
2020-12-18 | 2.21 | 2.13 | 2.2 | 2.15 | 702700.0 | 2.15 |
2020-12-17 | 2.23 | 2.15 | 2.2 | 2.18 | 575800.0 | 2.18 |
2020-12-16 | 2.24 | 2.17 | 2.22 | 2.19 | 519000.0 | 2.19 |
2020-12-15 | 2.25 | 2.16 | 2.2 | 2.21 | 705800.0 | 2.21 |
2020-12-14 | 2.26 | 2.14 | 2.21 | 2.15 | 1059400.0 | 2.15 |
2020-12-11 | 2.37 | 2.14 | 2.32 | 2.2 | 1913600.0 | 2.2 |
2020-12-10 | 2.36 | 2.13 | 2.24 | 2.36 | 2556900.0 | 2.36 |
2020-12-09 | 2.22 | 2.09 | 2.21 | 2.09 | 738300.0 | 2.09 |
2020-12-08 | 2.27 | 2.11 | 2.27 | 2.19 | 1321800.0 | 2.19 |
2020-12-07 | 2.35 | 2.11 | 2.15 | 2.26 | 2607500.0 | 2.26 |
2020-12-04 | 2.18 | 2.07 | 2.07 | 2.15 | 980800.0 | 2.15 |
2020-12-03 | 2.15 | 2.02 | 2.15 | 2.04 | 1131400.0 | 2.04 |
2020-12-02 | 2.23 | 2.09 | 2.16 | 2.15 | 1144500.0 | 2.15 |
2020-12-01 | 2.21 | 2.11 | 2.13 | 2.16 | 828800.0 | 2.16 |
2020-11-30 | 2.15 | 2.02 | 2.07 | 2.13 | 1053100.0 | 2.13 |
2020-11-27 | 2.13 | 2.01 | 2.06 | 2.05 | 1342600.0 | 2.05 |
2020-11-25 | 1.98 | 1.92 | 1.94 | 1.95 | 1091100.0 | 1.95 |
2020-11-24 | 2.01 | 1.9 | 2.0 | 1.93 | 1204300.0 | 1.93 |
2020-11-23 | 2.03 | 1.9 | 2.02 | 1.91 | 1314700.0 | 1.91 |
2020-11-20 | 2.05 | 1.96 | 2.04 | 1.98 | 1054600.0 | 1.98 |
2020-11-19 | 2.11 | 1.99 | 2.1 | 2.0 | 927800.0 | 2.0 |
2020-11-18 | 2.31 | 2.06 | 2.21 | 2.07 | 2462200.0 | 2.07 |
2020-11-17 | 2.27 | 2.1 | 2.16 | 2.17 | 1008700.0 | 2.17 |
2020-11-16 | 2.29 | 2.08 | 2.23 | 2.11 | 1281000.0 | 2.11 |
2020-11-13 | 2.11 | 2.04 | 2.07 | 2.07 | 326500.0 | 2.07 |
2020-11-12 | 2.17 | 2.05 | 2.15 | 2.06 | 494500.0 | 2.06 |
2020-11-11 | 2.12 | 2.0 | 2.11 | 2.05 | 403500.0 | 2.05 |
2020-11-10 | 2.05 | 1.95 | 1.97 | 2.04 | 465300.0 | 2.04 |
2020-11-09 | 2.05 | 1.92 | 2.03 | 1.96 | 480100.0 | 1.96 |
2020-11-06 | 2.12 | 1.96 | 2.12 | 1.97 | 381800.0 | 1.97 |
2020-11-05 | 2.15 | 2.05 | 2.1 | 2.1 | 583300.0 | 2.1 |
2020-11-04 | 2.11 | 1.95 | 1.98 | 2.03 | 1033200.0 | 2.03 |
2020-11-03 | 2.03 | 1.86 | 2.0 | 1.92 | 739400.0 | 1.92 |
2020-11-02 | 1.99 | 1.88 | 1.99 | 1.93 | 594700.0 | 1.93 |
2020-10-30 | 2.02 | 1.86 | 2.02 | 1.89 | 1169500.0 | 1.89 |
2020-10-29 | 2.13 | 2.04 | 2.13 | 2.05 | 667700.0 | 2.05 |
2020-10-28 | 2.18 | 2.09 | 2.13 | 2.15 | 241900.0 | 2.15 |
2020-10-27 | 2.21 | 2.16 | 2.2 | 2.2 | 137900.0 | 2.2 |
2020-10-26 | 2.24 | 2.13 | 2.22 | 2.17 | 426400.0 | 2.17 |
2020-10-23 | 2.29 | 2.17 | 2.29 | 2.17 | 309700.0 | 2.17 |
2020-10-22 | 2.28 | 2.18 | 2.27 | 2.19 | 508000.0 | 2.19 |
2020-10-21 | 2.38 | 2.25 | 2.36 | 2.26 | 519000.0 | 2.26 |
2020-10-20 | 2.41 | 2.34 | 2.37 | 2.37 | 341900.0 | 2.37 |
2020-10-19 | 2.48 | 2.37 | 2.48 | 2.37 | 471200.0 | 2.37 |
2020-10-16 | 2.49 | 2.44 | 2.47 | 2.46 | 236100.0 | 2.46 |
2020-10-15 | 2.49 | 2.43 | 2.45 | 2.48 | 179900.0 | 2.48 |
2020-10-14 | 2.6 | 2.45 | 2.54 | 2.48 | 457200.0 | 2.48 |
2020-10-13 | 2.53 | 2.43 | 2.45 | 2.5 | 431500.0 | 2.5 |
2020-10-12 | 2.51 | 2.42 | 2.5 | 2.45 | 286900.0 | 2.45 |
2020-10-09 | 2.49 | 2.43 | 2.49 | 2.47 | 304100.0 | 2.47 |
2020-10-08 | 2.54 | 2.45 | 2.5 | 2.45 | 582800.0 | 2.45 |
2020-10-07 | 2.65 | 2.42 | 2.59 | 2.47 | 725600.0 | 2.47 |
2020-10-06 | 2.71 | 2.45 | 2.56 | 2.55 | 961000.0 | 2.55 |
2020-10-05 | 2.57 | 2.41 | 2.41 | 2.52 | 352300.0 | 2.52 |
2020-10-02 | 2.49 | 2.28 | 2.35 | 2.42 | 366400.0 | 2.42 |
2020-10-01 | 2.52 | 2.35 | 2.51 | 2.4 | 680300.0 | 2.4 |
2020-09-30 | 2.53 | 2.46 | 2.49 | 2.48 | 228800.0 | 2.48 |
2020-09-29 | 2.54 | 2.43 | 2.47 | 2.48 | 344800.0 | 2.48 |
2020-09-28 | 2.54 | 2.42 | 2.5 | 2.46 | 286300.0 | 2.46 |
2020-09-25 | 2.53 | 2.43 | 2.49 | 2.46 | 385500.0 | 2.46 |
2020-09-24 | 2.66 | 2.43 | 2.64 | 2.48 | 566700.0 | 2.48 |
2020-09-23 | 2.8 | 2.58 | 2.8 | 2.61 | 548200.0 | 2.61 |
2020-09-22 | 2.88 | 2.72 | 2.81 | 2.77 | 337100.0 | 2.77 |
2020-09-21 | 2.95 | 2.76 | 2.9 | 2.82 | 478400.0 | 2.82 |
2020-09-18 | 3.0 | 2.88 | 2.9 | 2.98 | 362200.0 | 2.98 |
2020-09-17 | 3.03 | 2.88 | 3.03 | 2.9 | 395700.0 | 2.9 |
2020-09-16 | 3.0 | 2.88 | 2.93 | 2.91 | 557900.0 | 2.91 |
2020-09-15 | 2.86 | 2.75 | 2.85 | 2.77 | 244400.0 | 2.77 |
2020-09-14 | 2.91 | 2.78 | 2.81 | 2.79 | 407300.0 | 2.79 |
2020-09-11 | 2.86 | 2.7 | 2.81 | 2.76 | 256400.0 | 2.76 |
2020-09-10 | 2.94 | 2.76 | 2.83 | 2.77 | 416600.0 | 2.77 |
2020-09-09 | 2.87 | 2.78 | 2.87 | 2.81 | 234500.0 | 2.81 |
2020-09-08 | 2.94 | 2.75 | 2.78 | 2.75 | 525600.0 | 2.75 |
2020-09-04 | 3.06 | 2.66 | 2.82 | 2.8 | 1754400.0 | 2.8 |
2020-09-03 | 2.89 | 2.68 | 2.84 | 2.69 | 414800.0 | 2.69 |
2020-09-02 | 2.87 | 2.74 | 2.84 | 2.79 | 308200.0 | 2.79 |
2020-09-01 | 2.95 | 2.72 | 2.95 | 2.74 | 418100.0 | 2.74 |
2020-08-31 | 2.87 | 2.73 | 2.82 | 2.84 | 273100.0 | 2.84 |
2020-08-28 | 2.79 | 2.62 | 2.63 | 2.75 | 522500.0 | 2.75 |
2020-08-27 | 2.72 | 2.56 | 2.71 | 2.6 | 448200.0 | 2.6 |
2020-08-26 | 2.79 | 2.64 | 2.65 | 2.72 | 451000.0 | 2.72 |
2020-08-25 | 2.73 | 2.58 | 2.63 | 2.67 | 421100.0 | 2.67 |
2020-08-24 | 2.68 | 2.58 | 2.67 | 2.6 | 594300.0 | 2.6 |
2020-08-21 | 2.87 | 2.7 | 2.81 | 2.72 | 439400.0 | 2.72 |
2020-08-20 | 3.1 | 2.78 | 3.1 | 2.81 | 596900.0 | 2.81 |
2020-08-19 | 3.14 | 2.91 | 2.92 | 3.11 | 766900.0 | 3.11 |
2020-08-18 | 2.99 | 2.85 | 2.99 | 2.92 | 270900.0 | 2.92 |
2020-08-17 | 2.98 | 2.74 | 2.8 | 2.96 | 471100.0 | 2.96 |
2020-08-14 | 2.8 | 2.65 | 2.71 | 2.79 | 327200.0 | 2.79 |
2020-08-13 | 2.75 | 2.64 | 2.75 | 2.75 | 381700.0 | 2.75 |
2020-08-12 | 2.85 | 2.66 | 2.84 | 2.7 | 639600.0 | 2.7 |
2020-08-11 | 2.95 | 2.67 | 2.94 | 2.68 | 731400.0 | 2.68 |
2020-08-10 | 2.94 | 2.67 | 2.7 | 2.93 | 878800.0 | 2.93 |
2020-08-07 | 2.73 | 2.65 | 2.66 | 2.66 | 427800.0 | 2.66 |
2020-08-06 | 2.73 | 2.58 | 2.65 | 2.69 | 443200.0 | 2.69 |
2020-08-05 | 2.72 | 2.63 | 2.69 | 2.7 | 239900.0 | 2.7 |
2020-08-04 | 2.74 | 2.57 | 2.64 | 2.69 | 405100.0 | 2.69 |
2020-08-03 | 2.62 | 2.51 | 2.53 | 2.6 | 338200.0 | 2.6 |
2020-07-31 | 2.61 | 2.49 | 2.6 | 2.54 | 354100.0 | 2.54 |
2020-07-30 | 2.67 | 2.55 | 2.59 | 2.62 | 290800.0 | 2.62 |
2020-07-29 | 2.67 | 2.52 | 2.63 | 2.62 | 493100.0 | 2.62 |
2020-07-28 | 2.69 | 2.6 | 2.65 | 2.64 | 670400.0 | 2.64 |
2020-07-27 | 2.81 | 2.56 | 2.78 | 2.65 | 1110300.0 | 2.65 |
2020-07-24 | 2.8 | 2.64 | 2.65 | 2.78 | 888700.0 | 2.78 |
2020-07-23 | 2.75 | 2.62 | 2.74 | 2.69 | 533100.0 | 2.69 |
2020-07-22 | 2.76 | 2.66 | 2.67 | 2.7 | 586800.0 | 2.7 |
2020-07-21 | 2.8 | 2.64 | 2.75 | 2.67 | 881200.0 | 2.67 |
2020-07-20 | 2.91 | 2.65 | 2.9 | 2.74 | 1350000.0 | 2.74 |
2020-07-17 | 2.97 | 2.84 | 2.94 | 2.9 | 650800.0 | 2.9 |
2020-07-16 | 3.0 | 2.85 | 2.98 | 2.94 | 547500.0 | 2.94 |
2020-07-15 | 3.05 | 2.83 | 3.03 | 2.98 | 1523100.0 | 2.98 |
2020-07-14 | 2.9 | 2.66 | 2.7 | 2.9 | 1097300.0 | 2.9 |
2020-07-13 | 2.86 | 2.61 | 2.71 | 2.66 | 1437900.0 | 2.66 |
2020-07-10 | 2.85 | 2.65 | 2.85 | 2.66 | 1424700.0 | 2.66 |
2020-07-09 | 3.04 | 2.77 | 3.03 | 2.79 | 1881500.0 | 2.79 |
2020-07-08 | 3.24 | 2.9 | 3.06 | 2.98 | 2239600.0 | 2.98 |
2020-07-07 | 3.5 | 2.88 | 3.5 | 2.98 | 5331500.0 | 2.98 |
2020-07-06 | 4.22 | 3.16 | 4.18 | 3.24 | 11478400.0 | 3.24 |
2020-07-02 | 6.3 | 6.02 | 6.09 | 6.15 | 920000.0 | 6.15 |
2020-07-01 | 6.16 | 5.64 | 5.89 | 5.96 | 652200.0 | 5.96 |
2020-06-30 | 5.89 | 5.1 | 5.27 | 5.89 | 724200.0 | 5.89 |
2020-06-29 | 5.73 | 5.12 | 5.62 | 5.19 | 916800.0 | 5.19 |
2020-06-26 | 5.94 | 5.53 | 5.9 | 5.71 | 424800.0 | 5.71 |
2020-06-25 | 6.02 | 5.65 | 5.71 | 5.95 | 402400.0 | 5.95 |
2020-06-24 | 5.81 | 5.49 | 5.75 | 5.74 | 332100.0 | 5.74 |
2020-06-23 | 5.9 | 5.62 | 5.8 | 5.68 | 453100.0 | 5.68 |
2020-06-22 | 5.98 | 5.57 | 5.77 | 5.76 | 546200.0 | 5.76 |
2020-06-19 | 6.16 | 5.44 | 5.46 | 5.83 | 1002200.0 | 5.83 |
2020-06-18 | 5.64 | 5.3 | 5.3 | 5.59 | 434200.0 | 5.59 |
2020-06-17 | 5.5 | 5.21 | 5.5 | 5.43 | 427400.0 | 5.43 |
2020-06-16 | 5.59 | 5.21 | 5.51 | 5.55 | 505200.0 | 5.55 |
2020-06-15 | 5.64 | 4.9 | 4.96 | 5.47 | 955600.0 | 5.47 |
2020-06-12 | 5.48 | 4.93 | 5.13 | 5.42 | 485700.0 | 5.42 |
2020-06-11 | 5.33 | 4.61 | 4.8 | 5.0 | 1323600.0 | 5.0 |
2020-06-10 | 5.8 | 5.41 | 5.62 | 5.51 | 691000.0 | 5.51 |
2020-06-09 | 5.68 | 5.3 | 5.64 | 5.65 | 510800.0 | 5.65 |
2020-06-08 | 5.85 | 4.9 | 4.9 | 5.64 | 1208700.0 | 5.64 |
2020-06-05 | 5.23 | 4.59 | 5.17 | 4.79 | 1294600.0 | 4.79 |
2020-06-04 | 5.37 | 4.82 | 5.05 | 5.06 | 1412800.0 | 5.06 |
2020-06-03 | 5.35 | 4.35 | 4.67 | 5.3 | 1635800.0 | 5.3 |
2020-06-02 | 4.7 | 4.16 | 4.32 | 4.67 | 818200.0 | 4.67 |
2020-06-01 | 4.6 | 3.73 | 3.8 | 4.42 | 1341200.0 | 4.42 |
2020-05-29 | 4.0 | 3.5 | 4.0 | 3.74 | 1206100.0 | 3.74 |
2020-05-28 | 4.18 | 3.9 | 4.16 | 3.93 | 469000.0 | 3.93 |
2020-05-27 | 4.29 | 3.82 | 4.29 | 4.1 | 622500.0 | 4.1 |
2020-05-26 | 4.35 | 4.01 | 4.35 | 4.24 | 562000.0 | 4.24 |
2020-05-22 | 4.38 | 4.1 | 4.38 | 4.12 | 602100.0 | 4.12 |
2020-05-21 | 4.48 | 3.92 | 4.05 | 4.35 | 809600.0 | 4.35 |
2020-05-20 | 4.05 | 3.8 | 3.89 | 3.97 | 1011700.0 | 3.97 |
2020-05-19 | 3.91 | 3.73 | 3.9 | 3.76 | 722800.0 | 3.76 |
2020-05-18 | 3.92 | 3.74 | 3.85 | 3.81 | 1171600.0 | 3.81 |
2020-05-15 | 3.81 | 3.56 | 3.59 | 3.73 | 705200.0 | 3.73 |
2020-05-14 | 3.71 | 3.34 | 3.4 | 3.66 | 869800.0 | 3.66 |
2020-05-13 | 3.7 | 3.15 | 3.5 | 3.58 | 1273200.0 | 3.58 |
2020-05-12 | 3.96 | 3.55 | 3.8 | 3.57 | 1196400.0 | 3.57 |
2020-05-11 | 4.0 | 3.44 | 3.51 | 3.76 | 1610500.0 | 3.76 |
2020-05-08 | 3.4 | 3.07 | 3.13 | 3.36 | 814400.0 | 3.36 |
2020-05-07 | 3.13 | 2.85 | 2.88 | 3.05 | 547200.0 | 3.05 |
2020-05-06 | 3.09 | 2.8 | 3.06 | 2.86 | 901500.0 | 2.86 |
2020-05-05 | 3.25 | 2.5 | 2.5 | 2.95 | 2482600.0 | 2.95 |
2020-05-04 | 2.45 | 2.31 | 2.34 | 2.41 | 295700.0 | 2.41 |
2020-05-01 | 2.65 | 2.32 | 2.61 | 2.35 | 640500.0 | 2.35 |
2020-04-30 | 2.74 | 2.46 | 2.54 | 2.62 | 566000.0 | 2.62 |
2020-04-29 | 2.58 | 2.31 | 2.39 | 2.55 | 521900.0 | 2.55 |
2020-04-28 | 2.38 | 2.22 | 2.25 | 2.36 | 437800.0 | 2.36 |
2020-04-27 | 2.39 | 2.17 | 2.29 | 2.17 | 628600.0 | 2.17 |
2020-04-24 | 2.42 | 2.15 | 2.42 | 2.21 | 467900.0 | 2.21 |
2020-04-23 | 2.45 | 2.31 | 2.35 | 2.36 | 345400.0 | 2.36 |
2020-04-22 | 2.3 | 2.13 | 2.19 | 2.27 | 419500.0 | 2.27 |
2020-04-21 | 2.3 | 2.09 | 2.18 | 2.14 | 466900.0 | 2.14 |
2020-04-20 | 2.31 | 2.1 | 2.1 | 2.1 | 687600.0 | 2.1 |
2020-04-17 | 2.17 | 2.04 | 2.11 | 2.09 | 549700.0 | 2.09 |
2020-04-16 | 2.25 | 2.01 | 2.22 | 2.01 | 654800.0 | 2.01 |
2020-04-15 | 2.27 | 2.0 | 2.26 | 2.2 | 1783100.0 | 2.2 |
2020-04-14 | 2.51 | 2.27 | 2.49 | 2.3 | 775600.0 | 2.3 |
2020-04-13 | 2.45 | 2.28 | 2.3 | 2.41 | 352100.0 | 2.41 |
2020-04-09 | 2.43 | 2.3 | 2.31 | 2.35 | 298300.0 | 2.35 |
2020-04-08 | 2.36 | 2.1 | 2.13 | 2.21 | 245400.0 | 2.21 |
2020-04-07 | 2.33 | 2.09 | 2.32 | 2.12 | 213600.0 | 2.12 |
2020-04-06 | 2.36 | 2.14 | 2.15 | 2.25 | 327800.0 | 2.25 |
2020-04-03 | 2.22 | 2.01 | 2.18 | 2.09 | 229200.0 | 2.09 |
2020-04-02 | 2.31 | 2.13 | 2.22 | 2.16 | 188400.0 | 2.16 |
2020-04-01 | 2.41 | 2.15 | 2.36 | 2.16 | 184600.0 | 2.16 |
2020-03-31 | 2.46 | 2.33 | 2.36 | 2.41 | 222500.0 | 2.41 |
2020-03-30 | 2.49 | 2.33 | 2.49 | 2.37 | 174800.0 | 2.37 |
2020-03-27 | 2.52 | 2.32 | 2.4 | 2.45 | 211000.0 | 2.45 |
2020-03-26 | 2.61 | 2.28 | 2.3 | 2.39 | 350200.0 | 2.39 |
2020-03-25 | 2.36 | 2.13 | 2.17 | 2.28 | 367200.0 | 2.28 |
2020-03-24 | 2.11 | 2.03 | 2.1 | 2.07 | 276100.0 | 2.07 |
2020-03-23 | 2.16 | 1.89 | 2.16 | 1.97 | 501700.0 | 1.97 |
2020-03-20 | 2.19 | 1.99 | 2.13 | 2.04 | 331400.0 | 2.04 |
2020-03-19 | 2.2 | 1.98 | 2.01 | 2.08 | 242700.0 | 2.08 |
2020-03-18 | 2.13 | 1.9 | 1.99 | 2.02 | 597200.0 | 2.02 |
2020-03-17 | 2.1 | 1.9 | 1.92 | 2.07 | 638200.0 | 2.07 |
2020-03-16 | 1.91 | 1.63 | 1.65 | 1.87 | 509600.0 | 1.87 |
2020-03-13 | 2.45 | 1.97 | 2.25 | 2.05 | 673400.0 | 2.05 |
2020-03-12 | 2.38 | 1.97 | 2.35 | 2.06 | 734900.0 | 2.06 |
2020-03-11 | 3.02 | 2.49 | 3.01 | 2.57 | 639800.0 | 2.57 |
2020-03-10 | 3.22 | 2.86 | 3.22 | 2.98 | 380700.0 | 2.98 |
2020-03-09 | 3.32 | 2.95 | 3.18 | 2.98 | 799000.0 | 2.98 |
2020-03-06 | 3.68 | 2.91 | 2.99 | 3.43 | 1817500.0 | 3.43 |
2020-03-05 | 3.3 | 2.8 | 3.12 | 2.82 | 1404800.0 | 2.82 |
2020-03-04 | 3.19 | 3.05 | 3.15 | 3.17 | 364100.0 | 3.17 |
2020-03-03 | 3.22 | 3.0 | 3.11 | 3.09 | 284400.0 | 3.09 |
2020-03-02 | 3.11 | 2.96 | 3.08 | 3.07 | 736700.0 | 3.07 |
2020-02-28 | 3.18 | 2.94 | 2.95 | 3.03 | 535200.0 | 3.03 |
2020-02-27 | 3.22 | 3.0 | 3.15 | 3.06 | 1140000.0 | 3.06 |
2020-02-26 | 3.35 | 3.11 | 3.16 | 3.22 | 517300.0 | 3.22 |
2020-02-25 | 3.38 | 3.06 | 3.36 | 3.09 | 606900.0 | 3.09 |
2020-02-24 | 3.4 | 3.23 | 3.3 | 3.34 | 561200.0 | 3.34 |
2020-02-21 | 3.48 | 3.37 | 3.42 | 3.44 | 220400.0 | 3.44 |
2020-02-20 | 3.49 | 3.37 | 3.44 | 3.43 | 351900.0 | 3.43 |
2020-02-19 | 3.56 | 3.38 | 3.56 | 3.45 | 306700.0 | 3.45 |
2020-02-18 | 3.53 | 3.37 | 3.49 | 3.5 | 393700.0 | 3.5 |