名前 | Onconova Therapeutics Inc. Common Stock |
ティッカー | ONTX |
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 | 1.28 | 1.17 | 1.22 | 1.22 | 51891400.0 | 1.22 |
2021-02-12 | 1.25 | 1.1 | 1.18 | 1.16 | 33640400.0 | 1.16 |
2021-02-11 | 1.27 | 1.07 | 1.11 | 1.16 | 66226800.0 | 1.16 |
2021-02-10 | 1.3 | 1.08 | 1.29 | 1.16 | 40993000.0 | 1.16 |
2021-02-09 | 1.39 | 1.15 | 1.37 | 1.2 | 73176800.0 | 1.2 |
2021-02-08 | 1.05 | 0.92 | 0.94 | 1.02 | 55135200.0 | 1.02 |
2021-02-05 | 0.93 | 0.84 | 0.93 | 0.87 | 51003700.0 | 0.87 |
2021-02-04 | 1.16 | 0.93 | 1.0 | 0.94 | 199412900.0 | 0.94 |
2021-02-03 | 0.94 | 0.69 | 0.7 | 0.85 | 182497400.0 | 0.85 |
2021-02-02 | 0.7 | 0.67 | 0.7 | 0.68 | 12797200.0 | 0.68 |
2021-02-01 | 0.7 | 0.63 | 0.7 | 0.68 | 15138800.0 | 0.68 |
2021-01-29 | 0.73 | 0.67 | 0.68 | 0.67 | 17384500.0 | 0.67 |
2021-01-28 | 0.72 | 0.65 | 0.7 | 0.7 | 21214900.0 | 0.7 |
2021-01-27 | 0.74 | 0.63 | 0.65 | 0.68 | 29645200.0 | 0.68 |
2021-01-26 | 0.74 | 0.69 | 0.7 | 0.7 | 16563400.0 | 0.7 |
2021-01-25 | 0.74 | 0.68 | 0.74 | 0.69 | 19672800.0 | 0.69 |
2021-01-22 | 0.75 | 0.7 | 0.74 | 0.71 | 18268900.0 | 0.71 |
2021-01-21 | 0.8 | 0.72 | 0.72 | 0.74 | 22270100.0 | 0.74 |
2021-01-20 | 0.84 | 0.7 | 0.82 | 0.75 | 26799900.0 | 0.75 |
2021-01-19 | 0.82 | 0.74 | 0.81 | 0.78 | 35327600.0 | 0.78 |
2021-01-15 | 0.87 | 0.7 | 0.71 | 0.83 | 69815500.0 | 0.83 |
2021-01-14 | 0.73 | 0.65 | 0.69 | 0.72 | 26426900.0 | 0.72 |
2021-01-13 | 0.72 | 0.65 | 0.69 | 0.68 | 17214100.0 | 0.68 |
2021-01-12 | 0.73 | 0.67 | 0.72 | 0.7 | 20522100.0 | 0.7 |
2021-01-11 | 0.75 | 0.65 | 0.66 | 0.69 | 38149800.0 | 0.69 |
2021-01-08 | 0.67 | 0.62 | 0.63 | 0.64 | 24426100.0 | 0.64 |
2021-01-07 | 0.72 | 0.53 | 0.66 | 0.63 | 79956400.0 | 0.63 |
2021-01-06 | 0.74 | 0.62 | 0.68 | 0.65 | 67920300.0 | 0.65 |
2021-01-05 | 0.95 | 0.51 | 0.53 | 0.83 | 264762400.0 | 0.83 |
2021-01-04 | 0.55 | 0.44 | 0.45 | 0.5 | 35033800.0 | 0.5 |
2020-12-31 | 0.49 | 0.46 | 0.48 | 0.47 | 10896000.0 | 0.47 |
2020-12-30 | 0.53 | 0.42 | 0.43 | 0.51 | 30249600.0 | 0.51 |
2020-12-29 | 0.46 | 0.42 | 0.46 | 0.43 | 10728200.0 | 0.43 |
2020-12-28 | 0.5 | 0.43 | 0.5 | 0.45 | 16990200.0 | 0.45 |
2020-12-24 | 0.53 | 0.45 | 0.48 | 0.47 | 23057100.0 | 0.47 |
2020-12-23 | 0.72 | 0.45 | 0.61 | 0.51 | 180451200.0 | 0.51 |
2020-12-22 | 0.45 | 0.36 | 0.37 | 0.43 | 78153600.0 | 0.43 |
2020-12-21 | 0.41 | 0.36 | 0.41 | 0.36 | 18484400.0 | 0.36 |
2020-12-18 | 0.43 | 0.38 | 0.4 | 0.38 | 18960300.0 | 0.38 |
2020-12-17 | 0.4 | 0.35 | 0.36 | 0.38 | 16659200.0 | 0.38 |
2020-12-16 | 0.4 | 0.32 | 0.33 | 0.37 | 23509900.0 | 0.37 |
2020-12-15 | 0.33 | 0.32 | 0.33 | 0.32 | 4680600.0 | 0.32 |
2020-12-14 | 0.34 | 0.32 | 0.34 | 0.33 | 7665500.0 | 0.33 |
2020-12-11 | 0.35 | 0.32 | 0.32 | 0.34 | 16283800.0 | 0.34 |
2020-12-10 | 0.32 | 0.3 | 0.31 | 0.31 | 5305900.0 | 0.31 |
2020-12-09 | 0.34 | 0.3 | 0.32 | 0.32 | 12754000.0 | 0.32 |
2020-12-08 | 0.34 | 0.31 | 0.32 | 0.31 | 9834000.0 | 0.31 |
2020-12-07 | 0.33 | 0.31 | 0.33 | 0.31 | 7116900.0 | 0.31 |
2020-12-04 | 0.34 | 0.31 | 0.32 | 0.32 | 11182000.0 | 0.32 |
2020-12-03 | 0.33 | 0.31 | 0.33 | 0.32 | 11332600.0 | 0.32 |
2020-12-02 | 0.35 | 0.31 | 0.32 | 0.31 | 28518900.0 | 0.31 |
2020-12-01 | 0.44 | 0.34 | 0.38 | 0.37 | 134568400.0 | 0.37 |
2020-11-30 | 0.3 | 0.26 | 0.26 | 0.29 | 27523200.0 | 0.29 |
2020-11-27 | 0.27 | 0.26 | 0.27 | 0.26 | 3540500.0 | 0.26 |
2020-11-25 | 0.27 | 0.26 | 0.26 | 0.27 | 5886000.0 | 0.27 |
2020-11-24 | 0.27 | 0.26 | 0.27 | 0.26 | 5836900.0 | 0.26 |
2020-11-23 | 0.27 | 0.26 | 0.27 | 0.27 | 7138500.0 | 0.27 |
2020-11-20 | 0.28 | 0.27 | 0.27 | 0.27 | 6430100.0 | 0.27 |
2020-11-19 | 0.28 | 0.26 | 0.26 | 0.27 | 8024300.0 | 0.27 |
2020-11-18 | 0.26 | 0.26 | 0.26 | 0.26 | 4592900.0 | 0.26 |
2020-11-17 | 0.26 | 0.25 | 0.26 | 0.26 | 5976200.0 | 0.26 |
2020-11-16 | 0.26 | 0.26 | 0.26 | 0.26 | 5019700.0 | 0.26 |
2020-11-13 | 0.27 | 0.26 | 0.27 | 0.26 | 8936600.0 | 0.26 |
2020-11-12 | 0.3 | 0.27 | 0.27 | 0.29 | 12008100.0 | 0.29 |
2020-11-11 | 0.28 | 0.27 | 0.28 | 0.27 | 3434000.0 | 0.27 |
2020-11-10 | 0.28 | 0.25 | 0.27 | 0.27 | 5192300.0 | 0.27 |
2020-11-09 | 0.27 | 0.26 | 0.27 | 0.26 | 4766700.0 | 0.26 |
2020-11-06 | 0.26 | 0.25 | 0.26 | 0.26 | 3534900.0 | 0.26 |
2020-11-05 | 0.27 | 0.26 | 0.26 | 0.26 | 3377800.0 | 0.26 |
2020-11-04 | 0.27 | 0.25 | 0.25 | 0.26 | 3411300.0 | 0.26 |
2020-11-03 | 0.26 | 0.24 | 0.25 | 0.26 | 5572900.0 | 0.26 |
2020-11-02 | 0.26 | 0.25 | 0.26 | 0.25 | 3489100.0 | 0.25 |
2020-10-30 | 0.28 | 0.25 | 0.27 | 0.26 | 5346000.0 | 0.26 |
2020-10-29 | 0.27 | 0.25 | 0.25 | 0.27 | 4889400.0 | 0.27 |
2020-10-28 | 0.26 | 0.24 | 0.26 | 0.25 | 8850400.0 | 0.25 |
2020-10-27 | 0.27 | 0.26 | 0.27 | 0.26 | 4100100.0 | 0.26 |
2020-10-26 | 0.28 | 0.27 | 0.28 | 0.27 | 5439600.0 | 0.27 |
2020-10-23 | 0.29 | 0.28 | 0.28 | 0.28 | 3471800.0 | 0.28 |
2020-10-22 | 0.29 | 0.28 | 0.29 | 0.28 | 4275500.0 | 0.28 |
2020-10-21 | 0.31 | 0.28 | 0.28 | 0.29 | 7840100.0 | 0.29 |
2020-10-20 | 0.28 | 0.27 | 0.28 | 0.28 | 4536000.0 | 0.28 |
2020-10-19 | 0.29 | 0.28 | 0.29 | 0.28 | 5697100.0 | 0.28 |
2020-10-16 | 0.3 | 0.29 | 0.29 | 0.29 | 5161200.0 | 0.29 |
2020-10-15 | 0.31 | 0.28 | 0.29 | 0.3 | 7449700.0 | 0.3 |
2020-10-14 | 0.34 | 0.3 | 0.33 | 0.32 | 19285300.0 | 0.32 |
2020-10-13 | 0.34 | 0.27 | 0.27 | 0.34 | 43476200.0 | 0.34 |
2020-10-12 | 0.29 | 0.27 | 0.28 | 0.27 | 5679000.0 | 0.27 |
2020-10-09 | 0.29 | 0.27 | 0.28 | 0.29 | 7216500.0 | 0.29 |
2020-10-08 | 0.28 | 0.27 | 0.28 | 0.28 | 3932100.0 | 0.28 |
2020-10-07 | 0.28 | 0.27 | 0.27 | 0.28 | 3708300.0 | 0.28 |
2020-10-06 | 0.29 | 0.27 | 0.28 | 0.27 | 4857900.0 | 0.27 |
2020-10-05 | 0.3 | 0.27 | 0.27 | 0.28 | 7294200.0 | 0.28 |
2020-10-02 | 0.28 | 0.26 | 0.26 | 0.27 | 5106000.0 | 0.27 |
2020-10-01 | 0.28 | 0.27 | 0.27 | 0.27 | 5041200.0 | 0.27 |
2020-09-30 | 0.28 | 0.27 | 0.27 | 0.28 | 5508400.0 | 0.28 |
2020-09-29 | 0.28 | 0.27 | 0.28 | 0.28 | 6285700.0 | 0.28 |
2020-09-28 | 0.28 | 0.27 | 0.28 | 0.28 | 6406900.0 | 0.28 |
2020-09-25 | 0.3 | 0.28 | 0.28 | 0.29 | 8371800.0 | 0.29 |
2020-09-24 | 0.3 | 0.25 | 0.26 | 0.3 | 14996000.0 | 0.3 |
2020-09-23 | 0.31 | 0.26 | 0.29 | 0.27 | 20693800.0 | 0.27 |
2020-09-22 | 0.34 | 0.3 | 0.34 | 0.32 | 28577800.0 | 0.32 |
2020-09-21 | 0.44 | 0.35 | 0.4 | 0.36 | 101303500.0 | 0.36 |
2020-09-18 | 0.37 | 0.25 | 0.26 | 0.32 | 142624900.0 | 0.32 |
2020-09-17 | 0.26 | 0.24 | 0.24 | 0.25 | 9734400.0 | 0.25 |
2020-09-16 | 0.26 | 0.23 | 0.23 | 0.24 | 11538900.0 | 0.24 |
2020-09-15 | 0.24 | 0.22 | 0.23 | 0.23 | 7175800.0 | 0.23 |
2020-09-14 | 0.24 | 0.22 | 0.23 | 0.23 | 7194100.0 | 0.23 |
2020-09-11 | 0.25 | 0.22 | 0.24 | 0.23 | 11990000.0 | 0.23 |
2020-09-10 | 0.28 | 0.22 | 0.22 | 0.24 | 42987000.0 | 0.24 |
2020-09-09 | 0.22 | 0.21 | 0.21 | 0.22 | 6669600.0 | 0.22 |
2020-09-08 | 0.21 | 0.2 | 0.21 | 0.21 | 6501900.0 | 0.21 |
2020-09-04 | 0.23 | 0.19 | 0.22 | 0.21 | 11589500.0 | 0.21 |
2020-09-03 | 0.23 | 0.21 | 0.23 | 0.21 | 11155200.0 | 0.21 |
2020-09-02 | 0.26 | 0.22 | 0.23 | 0.23 | 28971700.0 | 0.23 |
2020-09-01 | 0.23 | 0.21 | 0.21 | 0.22 | 23665200.0 | 0.22 |
2020-08-31 | 0.28 | 0.24 | 0.27 | 0.24 | 33119800.0 | 0.24 |
2020-08-28 | 0.28 | 0.27 | 0.28 | 0.27 | 16076300.0 | 0.27 |
2020-08-27 | 0.3 | 0.27 | 0.3 | 0.28 | 20783100.0 | 0.28 |
2020-08-26 | 0.32 | 0.28 | 0.29 | 0.29 | 27075800.0 | 0.29 |
2020-08-25 | 0.31 | 0.28 | 0.31 | 0.29 | 39265100.0 | 0.29 |
2020-08-24 | 0.4 | 0.26 | 0.28 | 0.34 | 179162100.0 | 0.34 |
2020-08-21 | 1.03 | 0.98 | 1.02 | 1.01 | 4020000.0 | 1.01 |
2020-08-20 | 1.04 | 0.97 | 1.0 | 1.02 | 6811700.0 | 1.02 |
2020-08-19 | 1.03 | 0.97 | 1.03 | 1.0 | 4397000.0 | 1.0 |
2020-08-18 | 1.04 | 1.0 | 1.04 | 1.04 | 4718500.0 | 1.04 |
2020-08-17 | 1.08 | 0.9 | 0.9 | 1.03 | 10313700.0 | 1.03 |
2020-08-14 | 1.0 | 0.78 | 1.0 | 0.95 | 13133200.0 | 0.95 |
2020-08-13 | 1.05 | 1.0 | 1.05 | 1.01 | 8243200.0 | 1.01 |
2020-08-12 | 1.1 | 0.99 | 1.1 | 1.06 | 9746400.0 | 1.06 |
2020-08-11 | 1.2 | 1.07 | 1.12 | 1.1 | 13138400.0 | 1.1 |
2020-08-10 | 1.17 | 1.08 | 1.16 | 1.12 | 7034500.0 | 1.12 |
2020-08-07 | 1.15 | 1.03 | 1.03 | 1.14 | 6712500.0 | 1.14 |
2020-08-06 | 1.11 | 1.02 | 1.09 | 1.07 | 7898700.0 | 1.07 |
2020-08-05 | 1.12 | 1.05 | 1.09 | 1.11 | 6436100.0 | 1.11 |
2020-08-04 | 1.14 | 1.08 | 1.11 | 1.1 | 6586000.0 | 1.1 |
2020-08-03 | 1.16 | 1.06 | 1.14 | 1.14 | 8248400.0 | 1.14 |
2020-07-31 | 1.17 | 1.11 | 1.17 | 1.15 | 8168000.0 | 1.15 |
2020-07-30 | 1.25 | 1.12 | 1.19 | 1.18 | 15429900.0 | 1.18 |
2020-07-29 | 1.38 | 0.99 | 1.11 | 1.28 | 56360800.0 | 1.28 |
2020-07-28 | 1.21 | 1.11 | 1.2 | 1.13 | 10047200.0 | 1.13 |
2020-07-27 | 1.25 | 1.17 | 1.25 | 1.24 | 20790100.0 | 1.24 |
2020-07-24 | 1.15 | 0.98 | 1.12 | 1.11 | 16444900.0 | 1.11 |
2020-07-23 | 1.3 | 1.08 | 1.27 | 1.14 | 19265500.0 | 1.14 |
2020-07-22 | 1.25 | 1.06 | 1.2 | 1.19 | 32403500.0 | 1.19 |
2020-07-21 | 1.56 | 1.18 | 1.43 | 1.39 | 93597000.0 | 1.39 |
2020-07-20 | 1.17 | 0.93 | 0.95 | 1.09 | 70806800.0 | 1.09 |
2020-07-17 | 0.96 | 0.7 | 0.71 | 0.81 | 70453300.0 | 0.81 |
2020-07-16 | 0.69 | 0.56 | 0.58 | 0.68 | 26764100.0 | 0.68 |
2020-07-15 | 0.58 | 0.55 | 0.56 | 0.58 | 3091300.0 | 0.58 |
2020-07-14 | 0.58 | 0.55 | 0.57 | 0.56 | 3621600.0 | 0.56 |
2020-07-13 | 0.6 | 0.57 | 0.58 | 0.58 | 4793100.0 | 0.58 |
2020-07-10 | 0.57 | 0.55 | 0.56 | 0.57 | 3600700.0 | 0.57 |
2020-07-09 | 0.58 | 0.54 | 0.58 | 0.56 | 4125000.0 | 0.56 |
2020-07-08 | 0.59 | 0.57 | 0.58 | 0.58 | 3214800.0 | 0.58 |
2020-07-07 | 0.6 | 0.56 | 0.57 | 0.59 | 3737600.0 | 0.59 |
2020-07-06 | 0.61 | 0.57 | 0.6 | 0.58 | 4445100.0 | 0.58 |
2020-07-02 | 0.61 | 0.57 | 0.6 | 0.58 | 3543400.0 | 0.58 |
2020-07-01 | 0.61 | 0.57 | 0.57 | 0.59 | 5529200.0 | 0.59 |
2020-06-30 | 0.64 | 0.54 | 0.56 | 0.57 | 16718500.0 | 0.57 |
2020-06-29 | 0.57 | 0.52 | 0.53 | 0.57 | 5143200.0 | 0.57 |
2020-06-26 | 0.57 | 0.54 | 0.57 | 0.54 | 5897100.0 | 0.54 |
2020-06-25 | 0.58 | 0.54 | 0.56 | 0.57 | 6844200.0 | 0.57 |
2020-06-24 | 0.6 | 0.56 | 0.58 | 0.58 | 5919600.0 | 0.58 |
2020-06-23 | 0.64 | 0.58 | 0.64 | 0.61 | 9152800.0 | 0.61 |
2020-06-22 | 0.64 | 0.6 | 0.6 | 0.61 | 10961900.0 | 0.61 |
2020-06-19 | 0.61 | 0.56 | 0.58 | 0.58 | 8734700.0 | 0.58 |
2020-06-18 | 0.58 | 0.54 | 0.56 | 0.58 | 5752800.0 | 0.58 |
2020-06-17 | 0.59 | 0.53 | 0.59 | 0.57 | 8445700.0 | 0.57 |
2020-06-16 | 0.62 | 0.55 | 0.6 | 0.56 | 9381100.0 | 0.56 |
2020-06-15 | 0.64 | 0.56 | 0.56 | 0.6 | 11532800.0 | 0.6 |
2020-06-12 | 0.68 | 0.53 | 0.62 | 0.61 | 27842200.0 | 0.61 |
2020-06-11 | 0.74 | 0.54 | 0.57 | 0.6 | 108643000.0 | 0.6 |
2020-06-10 | 0.51 | 0.46 | 0.51 | 0.48 | 18121100.0 | 0.48 |
2020-06-09 | 0.52 | 0.48 | 0.49 | 0.5 | 9385300.0 | 0.5 |
2020-06-08 | 0.52 | 0.47 | 0.49 | 0.49 | 10761700.0 | 0.49 |
2020-06-05 | 0.5 | 0.45 | 0.46 | 0.47 | 8045800.0 | 0.47 |
2020-06-04 | 0.47 | 0.43 | 0.46 | 0.45 | 11564300.0 | 0.45 |
2020-06-03 | 0.52 | 0.46 | 0.5 | 0.46 | 16818300.0 | 0.46 |
2020-06-02 | 0.52 | 0.44 | 0.44 | 0.5 | 27718300.0 | 0.5 |
2020-06-01 | 0.45 | 0.42 | 0.43 | 0.44 | 9115000.0 | 0.44 |
2020-05-29 | 0.44 | 0.4 | 0.4 | 0.42 | 11666900.0 | 0.42 |
2020-05-28 | 0.42 | 0.38 | 0.4 | 0.4 | 10164900.0 | 0.4 |
2020-05-27 | 0.39 | 0.36 | 0.38 | 0.39 | 6594300.0 | 0.39 |
2020-05-26 | 0.43 | 0.37 | 0.42 | 0.38 | 13543300.0 | 0.38 |
2020-05-22 | 0.45 | 0.41 | 0.44 | 0.42 | 9789400.0 | 0.42 |
2020-05-21 | 0.45 | 0.38 | 0.38 | 0.44 | 25314500.0 | 0.44 |
2020-05-20 | 0.38 | 0.35 | 0.35 | 0.38 | 6765400.0 | 0.38 |
2020-05-19 | 0.38 | 0.35 | 0.37 | 0.36 | 4730900.0 | 0.36 |
2020-05-18 | 0.38 | 0.36 | 0.37 | 0.37 | 9862100.0 | 0.37 |
2020-05-15 | 0.4 | 0.36 | 0.4 | 0.36 | 25562700.0 | 0.36 |
2020-05-14 | 0.38 | 0.35 | 0.38 | 0.36 | 7690000.0 | 0.36 |
2020-05-13 | 0.4 | 0.33 | 0.4 | 0.36 | 10189800.0 | 0.36 |
2020-05-12 | 0.4 | 0.37 | 0.38 | 0.39 | 15843500.0 | 0.39 |
2020-05-11 | 0.37 | 0.34 | 0.34 | 0.36 | 10082100.0 | 0.36 |
2020-05-08 | 0.33 | 0.32 | 0.32 | 0.33 | 4950900.0 | 0.33 |
2020-05-07 | 0.33 | 0.3 | 0.31 | 0.32 | 8545500.0 | 0.32 |
2020-05-06 | 0.31 | 0.3 | 0.31 | 0.31 | 3126100.0 | 0.31 |
2020-05-05 | 0.33 | 0.3 | 0.33 | 0.31 | 4348000.0 | 0.31 |
2020-05-04 | 0.33 | 0.3 | 0.31 | 0.32 | 4699000.0 | 0.32 |
2020-05-01 | 0.32 | 0.3 | 0.31 | 0.31 | 4373300.0 | 0.31 |
2020-04-30 | 0.34 | 0.31 | 0.34 | 0.31 | 4836400.0 | 0.31 |
2020-04-29 | 0.36 | 0.33 | 0.33 | 0.34 | 9424800.0 | 0.34 |
2020-04-28 | 0.33 | 0.3 | 0.31 | 0.32 | 8639000.0 | 0.32 |
2020-04-27 | 0.31 | 0.3 | 0.31 | 0.3 | 5236200.0 | 0.3 |
2020-04-24 | 0.31 | 0.29 | 0.3 | 0.3 | 4063800.0 | 0.3 |
2020-04-23 | 0.31 | 0.29 | 0.3 | 0.3 | 4485700.0 | 0.3 |
2020-04-22 | 0.32 | 0.3 | 0.31 | 0.31 | 3273800.0 | 0.31 |
2020-04-21 | 0.32 | 0.29 | 0.29 | 0.31 | 4972700.0 | 0.31 |
2020-04-20 | 0.32 | 0.3 | 0.32 | 0.31 | 5357100.0 | 0.31 |
2020-04-17 | 0.33 | 0.31 | 0.32 | 0.32 | 3730000.0 | 0.32 |
2020-04-16 | 0.33 | 0.31 | 0.31 | 0.32 | 3115500.0 | 0.32 |
2020-04-15 | 0.32 | 0.3 | 0.32 | 0.31 | 3781900.0 | 0.31 |
2020-04-14 | 0.36 | 0.32 | 0.33 | 0.33 | 7439900.0 | 0.33 |
2020-04-13 | 0.34 | 0.31 | 0.31 | 0.33 | 6665700.0 | 0.33 |
2020-04-09 | 0.32 | 0.29 | 0.3 | 0.31 | 4365900.0 | 0.31 |
2020-04-08 | 0.3 | 0.28 | 0.28 | 0.29 | 2910800.0 | 0.29 |
2020-04-07 | 0.3 | 0.29 | 0.29 | 0.29 | 3492000.0 | 0.29 |
2020-04-06 | 0.29 | 0.28 | 0.29 | 0.29 | 3883000.0 | 0.29 |
2020-04-03 | 0.3 | 0.28 | 0.28 | 0.29 | 6144100.0 | 0.29 |
2020-04-02 | 0.3 | 0.28 | 0.3 | 0.28 | 5616800.0 | 0.28 |
2020-04-01 | 0.31 | 0.29 | 0.3 | 0.29 | 4884100.0 | 0.29 |
2020-03-31 | 0.32 | 0.3 | 0.32 | 0.3 | 3471100.0 | 0.3 |
2020-03-30 | 0.31 | 0.29 | 0.31 | 0.31 | 6047300.0 | 0.31 |
2020-03-27 | 0.32 | 0.3 | 0.32 | 0.32 | 4571400.0 | 0.32 |
2020-03-26 | 0.34 | 0.31 | 0.33 | 0.32 | 8474900.0 | 0.32 |
2020-03-25 | 0.42 | 0.33 | 0.4 | 0.36 | 15087500.0 | 0.36 |
2020-03-24 | 0.42 | 0.33 | 0.34 | 0.37 | 22475100.0 | 0.37 |
2020-03-23 | 0.32 | 0.29 | 0.31 | 0.32 | 4184900.0 | 0.32 |
2020-03-20 | 0.32 | 0.3 | 0.32 | 0.3 | 4580200.0 | 0.3 |
2020-03-19 | 0.32 | 0.29 | 0.29 | 0.3 | 4619300.0 | 0.3 |
2020-03-18 | 0.31 | 0.28 | 0.3 | 0.29 | 4843000.0 | 0.29 |
2020-03-17 | 0.32 | 0.29 | 0.3 | 0.3 | 4847000.0 | 0.3 |
2020-03-16 | 0.32 | 0.27 | 0.3 | 0.3 | 5783200.0 | 0.3 |
2020-03-13 | 0.36 | 0.29 | 0.34 | 0.32 | 8784700.0 | 0.32 |
2020-03-12 | 0.33 | 0.28 | 0.3 | 0.31 | 9387400.0 | 0.31 |
2020-03-11 | 0.4 | 0.35 | 0.4 | 0.36 | 7504300.0 | 0.36 |
2020-03-10 | 0.43 | 0.37 | 0.42 | 0.4 | 8423100.0 | 0.4 |
2020-03-09 | 0.44 | 0.4 | 0.44 | 0.41 | 10827500.0 | 0.41 |
2020-03-06 | 0.48 | 0.44 | 0.45 | 0.46 | 7528000.0 | 0.46 |
2020-03-05 | 0.5 | 0.45 | 0.5 | 0.47 | 8850300.0 | 0.47 |
2020-03-04 | 0.54 | 0.47 | 0.47 | 0.5 | 15464500.0 | 0.5 |
2020-03-03 | 0.54 | 0.44 | 0.46 | 0.49 | 22841200.0 | 0.49 |
2020-03-02 | 0.46 | 0.4 | 0.42 | 0.46 | 10559900.0 | 0.46 |
2020-02-28 | 0.45 | 0.4 | 0.41 | 0.43 | 17942900.0 | 0.43 |
2020-02-27 | 0.49 | 0.42 | 0.46 | 0.47 | 16767000.0 | 0.47 |
2020-02-26 | 0.52 | 0.46 | 0.48 | 0.48 | 10798800.0 | 0.48 |
2020-02-25 | 0.51 | 0.47 | 0.5 | 0.49 | 9608000.0 | 0.49 |
2020-02-24 | 0.52 | 0.49 | 0.5 | 0.52 | 9471000.0 | 0.52 |
2020-02-21 | 0.54 | 0.5 | 0.53 | 0.53 | 9193200.0 | 0.53 |
2020-02-20 | 0.59 | 0.53 | 0.54 | 0.54 | 22193200.0 | 0.54 |
2020-02-19 | 0.54 | 0.45 | 0.49 | 0.53 | 22947200.0 | 0.53 |
2020-02-18 | 0.54 | 0.49 | 0.53 | 0.5 | 14395500.0 | 0.5 |