名前 | Avita Therapeutics Inc. Common Stock |
ティッカー | RCEL |
国 | Australia |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.48 | 24.5 | 25.4 | 25.04 | 120500.0 | 25.04 |
2021-02-12 | 25.46 | 24.81 | 25.0 | 25.36 | 209400.0 | 25.36 |
2021-02-11 | 26.83 | 25.82 | 26.83 | 26.36 | 158900.0 | 26.36 |
2021-02-10 | 27.25 | 26.32 | 27.08 | 26.44 | 100900.0 | 26.44 |
2021-02-09 | 27.52 | 26.89 | 27.28 | 26.99 | 64600.0 | 26.99 |
2021-02-08 | 27.55 | 26.86 | 27.02 | 27.38 | 96400.0 | 27.38 |
2021-02-05 | 27.6 | 26.87 | 27.6 | 27.32 | 77400.0 | 27.32 |
2021-02-04 | 28.18 | 27.44 | 27.48 | 27.98 | 44900.0 | 27.98 |
2021-02-03 | 27.84 | 27.18 | 27.18 | 27.34 | 90300.0 | 27.34 |
2021-02-02 | 26.97 | 25.86 | 25.93 | 26.97 | 95000.0 | 26.97 |
2021-02-01 | 25.45 | 24.0 | 24.31 | 25.43 | 87500.0 | 25.43 |
2021-01-29 | 25.85 | 24.44 | 25.85 | 24.69 | 122900.0 | 24.69 |
2021-01-28 | 27.26 | 26.12 | 27.1 | 26.44 | 101800.0 | 26.44 |
2021-01-27 | 28.4 | 26.77 | 28.14 | 26.89 | 139600.0 | 26.89 |
2021-01-26 | 28.49 | 27.73 | 28.0 | 28.41 | 139600.0 | 28.41 |
2021-01-25 | 27.99 | 26.96 | 27.43 | 27.99 | 110500.0 | 27.99 |
2021-01-22 | 27.38 | 26.28 | 27.01 | 27.26 | 175400.0 | 27.26 |
2021-01-21 | 27.58 | 26.46 | 26.46 | 27.01 | 148300.0 | 27.01 |
2021-01-20 | 26.79 | 25.7 | 25.76 | 26.34 | 171700.0 | 26.34 |
2021-01-19 | 24.4 | 23.49 | 23.5 | 24.02 | 144900.0 | 24.02 |
2021-01-15 | 23.78 | 22.65 | 22.67 | 22.75 | 139300.0 | 22.75 |
2021-01-14 | 21.85 | 21.1 | 21.1 | 21.71 | 110900.0 | 21.71 |
2021-01-13 | 21.27 | 20.13 | 20.62 | 20.51 | 65800.0 | 20.51 |
2021-01-12 | 21.65 | 20.03 | 20.03 | 20.52 | 269100.0 | 20.52 |
2021-01-11 | 18.65 | 18.25 | 18.49 | 18.38 | 99400.0 | 18.38 |
2021-01-08 | 19.36 | 18.55 | 19.33 | 18.84 | 115200.0 | 18.84 |
2021-01-07 | 19.51 | 18.93 | 19.51 | 19.22 | 82700.0 | 19.22 |
2021-01-06 | 19.85 | 18.8 | 19.1 | 19.49 | 80300.0 | 19.49 |
2021-01-05 | 19.55 | 18.94 | 19.29 | 19.16 | 71500.0 | 19.16 |
2021-01-04 | 19.38 | 18.9 | 19.14 | 19.25 | 82900.0 | 19.25 |
2020-12-31 | 18.98 | 18.38 | 18.91 | 18.58 | 110600.0 | 18.58 |
2020-12-30 | 19.15 | 18.49 | 18.98 | 18.94 | 114700.0 | 18.94 |
2020-12-29 | 19.38 | 18.8 | 18.8 | 19.02 | 109200.0 | 19.02 |
2020-12-28 | 19.16 | 18.72 | 19.06 | 18.8 | 126800.0 | 18.8 |
2020-12-24 | 19.33 | 18.52 | 18.52 | 18.95 | 78200.0 | 18.95 |
2020-12-23 | 18.52 | 17.76 | 17.76 | 18.17 | 121200.0 | 18.17 |
2020-12-22 | 17.7 | 17.26 | 17.52 | 17.56 | 131500.0 | 17.56 |
2020-12-21 | 17.8 | 16.87 | 17.52 | 17.55 | 263000.0 | 17.55 |
2020-12-18 | 18.26 | 17.58 | 18.17 | 17.7 | 651300.0 | 17.7 |
2020-12-17 | 18.8 | 18.11 | 18.74 | 18.25 | 134900.0 | 18.25 |
2020-12-16 | 18.92 | 18.25 | 18.45 | 18.56 | 158800.0 | 18.56 |
2020-12-15 | 19.2 | 17.88 | 19.01 | 18.51 | 302500.0 | 18.51 |
2020-12-14 | 20.48 | 19.11 | 20.48 | 19.12 | 275900.0 | 19.12 |
2020-12-11 | 20.98 | 20.37 | 20.95 | 20.49 | 69800.0 | 20.49 |
2020-12-10 | 21.1 | 20.52 | 20.79 | 21.08 | 54600.0 | 21.08 |
2020-12-09 | 21.39 | 20.65 | 21.25 | 20.84 | 80000.0 | 20.84 |
2020-12-08 | 21.23 | 20.56 | 20.56 | 21.01 | 63200.0 | 21.01 |
2020-12-07 | 21.0 | 20.43 | 20.8 | 20.54 | 100200.0 | 20.54 |
2020-12-04 | 21.49 | 20.78 | 20.96 | 20.86 | 141600.0 | 20.86 |
2020-12-03 | 21.93 | 21.0 | 21.6 | 21.3 | 155300.0 | 21.3 |
2020-12-02 | 22.07 | 21.33 | 21.33 | 21.76 | 64400.0 | 21.76 |
2020-12-01 | 21.99 | 21.38 | 21.69 | 21.43 | 89100.0 | 21.43 |
2020-11-30 | 22.49 | 21.54 | 22.49 | 21.62 | 129000.0 | 21.62 |
2020-11-27 | 22.99 | 22.23 | 22.23 | 22.96 | 99500.0 | 22.96 |
2020-11-25 | 22.17 | 21.69 | 22.01 | 22.09 | 66900.0 | 22.09 |
2020-11-24 | 22.5 | 21.75 | 21.78 | 22.25 | 70000.0 | 22.25 |
2020-11-23 | 22.65 | 21.61 | 22.65 | 21.61 | 67600.0 | 21.61 |
2020-11-20 | 23.01 | 22.4 | 23.01 | 22.7 | 55000.0 | 22.7 |
2020-11-19 | 23.57 | 23.03 | 23.08 | 23.32 | 63800.0 | 23.32 |
2020-11-18 | 23.22 | 22.63 | 22.64 | 22.84 | 52700.0 | 22.84 |
2020-11-17 | 22.84 | 22.0 | 22.2 | 22.65 | 53200.0 | 22.65 |
2020-11-16 | 22.25 | 21.86 | 21.89 | 21.98 | 52800.0 | 21.98 |
2020-11-13 | 22.1 | 21.59 | 21.7 | 21.82 | 52500.0 | 21.82 |
2020-11-12 | 22.02 | 21.18 | 21.69 | 21.66 | 83200.0 | 21.66 |
2020-11-11 | 22.74 | 21.5 | 22.47 | 22.04 | 101500.0 | 22.04 |
2020-11-10 | 23.14 | 22.07 | 22.92 | 22.34 | 138500.0 | 22.34 |
2020-11-09 | 23.85 | 22.35 | 23.01 | 23.31 | 190800.0 | 23.31 |
2020-11-06 | 21.69 | 20.8 | 21.69 | 21.55 | 65500.0 | 21.55 |
2020-11-05 | 22.26 | 21.5 | 21.85 | 22.01 | 43300.0 | 22.01 |
2020-11-04 | 21.61 | 20.86 | 20.86 | 21.44 | 35600.0 | 21.44 |
2020-11-03 | 20.99 | 20.22 | 20.22 | 20.67 | 47100.0 | 20.67 |
2020-11-02 | 20.48 | 19.54 | 20.48 | 19.74 | 114300.0 | 19.74 |
2020-10-30 | 21.66 | 20.12 | 21.66 | 20.48 | 104300.0 | 20.48 |
2020-10-29 | 22.17 | 21.37 | 21.61 | 22.0 | 27900.0 | 22.0 |
2020-10-28 | 23.0 | 21.21 | 22.55 | 21.53 | 72500.0 | 21.53 |
2020-10-27 | 23.4 | 22.55 | 22.86 | 23.14 | 34700.0 | 23.14 |
2020-10-26 | 23.86 | 22.8 | 23.47 | 22.86 | 72800.0 | 22.86 |
2020-10-23 | 23.79 | 23.1 | 23.43 | 23.57 | 34900.0 | 23.57 |
2020-10-22 | 23.79 | 23.19 | 23.45 | 23.43 | 38500.0 | 23.43 |
2020-10-21 | 23.84 | 23.41 | 23.64 | 23.5 | 43200.0 | 23.5 |
2020-10-20 | 24.65 | 23.76 | 24.09 | 23.87 | 122100.0 | 23.87 |
2020-10-19 | 25.22 | 23.67 | 24.71 | 23.67 | 109900.0 | 23.67 |
2020-10-16 | 25.0 | 24.47 | 24.76 | 24.61 | 35700.0 | 24.61 |
2020-10-15 | 25.59 | 24.41 | 25.02 | 24.55 | 50500.0 | 24.55 |
2020-10-14 | 26.15 | 25.23 | 26.15 | 25.37 | 66700.0 | 25.37 |
2020-10-13 | 26.9 | 26.16 | 26.9 | 26.22 | 44000.0 | 26.22 |
2020-10-12 | 27.52 | 26.69 | 26.69 | 27.2 | 59700.0 | 27.2 |
2020-10-09 | 26.8 | 26.37 | 26.46 | 26.72 | 28400.0 | 26.72 |
2020-10-08 | 26.3 | 25.85 | 25.94 | 26.19 | 42700.0 | 26.19 |
2020-10-07 | 25.58 | 24.89 | 25.02 | 25.43 | 68400.0 | 25.43 |
2020-10-06 | 25.21 | 24.3 | 25.12 | 24.55 | 96200.0 | 24.55 |
2020-10-05 | 25.31 | 24.88 | 25.23 | 25.09 | 49000.0 | 25.09 |
2020-10-02 | 25.26 | 24.55 | 24.6 | 24.97 | 75100.0 | 24.97 |
2020-10-01 | 25.68 | 24.82 | 25.49 | 25.01 | 75500.0 | 25.01 |
2020-09-30 | 25.73 | 25.0 | 25.25 | 25.16 | 47500.0 | 25.16 |
2020-09-29 | 25.6 | 25.05 | 25.39 | 25.45 | 54600.0 | 25.45 |
2020-09-28 | 25.93 | 24.75 | 24.75 | 25.14 | 63500.0 | 25.14 |
2020-09-25 | 24.78 | 23.9 | 23.91 | 24.43 | 48600.0 | 24.43 |
2020-09-24 | 25.5 | 23.88 | 25.47 | 24.05 | 87400.0 | 24.05 |
2020-09-23 | 26.88 | 25.33 | 26.87 | 25.33 | 62400.0 | 25.33 |
2020-09-22 | 27.44 | 26.21 | 27.43 | 26.82 | 75200.0 | 26.82 |
2020-09-21 | 28.25 | 26.98 | 28.02 | 27.46 | 89300.0 | 27.46 |
2020-09-18 | 29.34 | 28.69 | 28.94 | 28.69 | 758500.0 | 28.69 |
2020-09-17 | 28.76 | 27.75 | 27.92 | 28.6 | 99500.0 | 28.6 |
2020-09-16 | 28.46 | 27.23 | 28.2 | 28.21 | 93800.0 | 28.21 |
2020-09-15 | 27.79 | 27.06 | 27.3 | 27.78 | 111000.0 | 27.78 |
2020-09-14 | 27.39 | 26.4 | 26.4 | 27.18 | 158900.0 | 27.18 |
2020-09-11 | 26.32 | 25.77 | 26.0 | 26.21 | 96100.0 | 26.21 |
2020-09-10 | 27.2 | 26.0 | 27.2 | 26.0 | 82900.0 | 26.0 |
2020-09-09 | 27.15 | 25.93 | 26.26 | 27.11 | 121100.0 | 27.11 |
2020-09-08 | 27.56 | 25.64 | 26.85 | 26.0 | 169700.0 | 26.0 |
2020-09-04 | 27.16 | 25.95 | 26.64 | 26.84 | 124700.0 | 26.84 |
2020-09-03 | 26.74 | 25.66 | 26.21 | 26.5 | 152000.0 | 26.5 |
2020-09-02 | 26.39 | 25.0 | 25.59 | 26.2 | 137600.0 | 26.2 |
2020-09-01 | 25.53 | 24.5 | 25.53 | 25.2 | 108800.0 | 25.2 |
2020-08-31 | 26.0 | 25.28 | 25.86 | 25.63 | 59100.0 | 25.63 |
2020-08-28 | 25.7 | 24.8 | 25.7 | 25.36 | 145800.0 | 25.36 |
2020-08-27 | 29.0 | 23.17 | 23.47 | 25.75 | 446100.0 | 25.75 |
2020-08-26 | 23.15 | 22.48 | 22.71 | 23.01 | 303700.0 | 23.01 |
2020-08-25 | 21.75 | 20.73 | 21.5 | 20.83 | 117300.0 | 20.83 |
2020-08-24 | 21.95 | 21.3 | 21.95 | 21.48 | 70800.0 | 21.48 |
2020-08-21 | 22.25 | 21.51 | 22.1 | 22.0 | 56200.0 | 22.0 |
2020-08-20 | 22.59 | 22.14 | 22.22 | 22.2 | 53800.0 | 22.2 |
2020-08-19 | 22.88 | 22.0 | 22.27 | 22.35 | 114200.0 | 22.35 |
2020-08-18 | 23.38 | 21.8 | 23.1 | 21.8 | 250400.0 | 21.8 |
2020-08-17 | 23.38 | 22.72 | 23.38 | 23.09 | 46700.0 | 23.09 |
2020-08-14 | 23.52 | 23.15 | 23.38 | 23.15 | 45000.0 | 23.15 |
2020-08-13 | 23.51 | 23.05 | 23.05 | 23.32 | 43300.0 | 23.32 |
2020-08-12 | 23.34 | 22.72 | 23.3 | 23.04 | 104200.0 | 23.04 |
2020-08-11 | 24.5 | 23.85 | 24.47 | 24.03 | 238800.0 | 24.03 |
2020-08-10 | 24.7 | 24.1 | 24.1 | 24.43 | 49700.0 | 24.43 |
2020-08-07 | 24.14 | 23.45 | 23.45 | 24.1 | 73700.0 | 24.1 |
2020-08-06 | 23.67 | 23.15 | 23.15 | 23.64 | 53400.0 | 23.64 |
2020-08-05 | 23.33 | 22.76 | 22.95 | 23.07 | 68000.0 | 23.07 |
2020-08-04 | 23.02 | 22.53 | 22.77 | 22.62 | 65500.0 | 22.62 |
2020-08-03 | 22.63 | 21.93 | 22.02 | 22.5 | 101300.0 | 22.5 |
2020-07-31 | 22.04 | 21.32 | 21.32 | 21.77 | 79100.0 | 21.77 |
2020-07-30 | 22.12 | 21.28 | 22.1 | 21.29 | 121000.0 | 21.29 |
2020-07-29 | 23.24 | 22.38 | 23.24 | 22.39 | 102200.0 | 22.39 |
2020-07-28 | 24.18 | 23.26 | 24.18 | 23.26 | 30800.0 | 23.26 |
2020-07-27 | 24.27 | 23.56 | 24.01 | 24.27 | 49800.0 | 24.27 |
2020-07-24 | 24.13 | 23.16 | 23.16 | 24.13 | 73100.0 | 24.13 |
2020-07-23 | 23.53 | 22.91 | 23.16 | 22.91 | 38900.0 | 22.91 |
2020-07-22 | 23.67 | 23.05 | 23.67 | 23.24 | 35800.0 | 23.24 |
2020-07-21 | 24.41 | 23.36 | 23.36 | 23.67 | 99200.0 | 23.67 |
2020-07-20 | 22.58 | 21.68 | 22.4 | 22.51 | 96300.0 | 22.51 |
2020-07-17 | 23.05 | 22.38 | 23.04 | 22.5 | 138800.0 | 22.5 |
2020-07-16 | 23.99 | 23.32 | 23.99 | 23.57 | 82500.0 | 23.57 |
2020-07-15 | 25.23 | 24.18 | 24.5 | 24.63 | 60400.0 | 24.63 |
2020-07-14 | 23.89 | 22.94 | 23.59 | 23.7 | 158500.0 | 23.7 |
2020-07-13 | 25.92 | 24.4 | 25.85 | 24.51 | 318100.0 | 24.51 |
2020-07-10 | 27.97 | 26.53 | 27.97 | 27.3 | 158100.0 | 27.3 |
2020-07-09 | 30.2 | 28.97 | 30.2 | 29.05 | 100000.0 | 29.05 |
2020-07-08 | 30.0 | 29.57 | 29.73 | 30.0 | 75900.0 | 30.0 |
2020-07-07 | 30.5 | 29.7 | 29.8 | 29.72 | 86800.0 | 29.72 |
2020-07-06 | 30.78 | 29.64 | 30.58 | 29.77 | 116600.0 | 29.77 |
2020-07-02 | 30.38 | 29.27 | 29.3 | 30.0 | 90600.0 | 30.0 |
2020-07-01 | 30.52 | 29.36 | 30.49 | 29.36 | 156100.0 | 29.36 |
2020-06-30 | 30.71 | 28.01 | 28.54 | 30.54 | 159500.0 | 30.54 |
2020-06-29 | 30.95 | 27.5 | 27.85 | 30.45 | 549800.0 | 30.45 |
2020-06-26 | 27.5 | 26.0 | 27.5 | 26.1 | 728700.0 | 26.1 |
2020-06-25 | 29.25 | 27.75 | 29.25 | 28.25 | 689900.0 | 28.25 |
2020-06-24 | 30.75 | 28.85 | 30.7 | 29.3 | 663500.0 | 29.3 |
2020-06-23 | 31.75 | 30.5 | 31.0 | 30.95 | 749100.0 | 30.95 |
2020-06-22 | 32.0 | 30.65 | 32.0 | 30.85 | 496900.0 | 30.85 |
2020-06-19 | 32.1 | 31.0 | 31.05 | 32.0 | 517000.0 | 32.0 |
2020-06-18 | 30.3 | 29.55 | 29.85 | 30.0 | 532100.0 | 30.0 |
2020-06-17 | 31.1 | 30.15 | 31.1 | 30.4 | 263400.0 | 30.4 |
2020-06-16 | 31.7 | 30.25 | 31.05 | 31.45 | 328800.0 | 31.45 |
2020-06-15 | 30.2 | 28.45 | 29.0 | 29.8 | 345200.0 | 29.8 |
2020-06-12 | 30.95 | 29.55 | 30.5 | 30.1 | 320400.0 | 30.1 |
2020-06-11 | 31.6 | 29.85 | 31.45 | 30.1 | 368700.0 | 30.1 |
2020-06-10 | 34.4 | 32.35 | 33.75 | 32.95 | 261600.0 | 32.95 |
2020-06-09 | 34.35 | 33.3 | 34.05 | 34.1 | 138800.0 | 34.1 |
2020-06-08 | 34.65 | 34.15 | 34.65 | 34.6 | 245900.0 | 34.6 |
2020-06-05 | 34.9 | 34.15 | 34.35 | 34.2 | 169900.0 | 34.2 |
2020-06-04 | 34.4 | 33.45 | 34.15 | 33.75 | 184200.0 | 33.75 |
2020-06-03 | 34.4 | 33.45 | 33.65 | 34.3 | 237200.0 | 34.3 |
2020-06-02 | 33.25 | 32.0 | 33.25 | 33.0 | 271400.0 | 33.0 |
2020-06-01 | 33.65 | 31.9 | 31.9 | 33.2 | 550300.0 | 33.2 |
2020-05-29 | 32.35 | 30.85 | 31.7 | 32.2 | 242600.0 | 32.2 |
2020-05-28 | 32.15 | 30.9 | 31.0 | 31.85 | 434600.0 | 31.85 |
2020-05-27 | 30.85 | 29.8 | 30.6 | 30.6 | 163000.0 | 30.6 |
2020-05-26 | 30.65 | 30.1 | 30.25 | 30.1 | 195500.0 | 30.1 |
2020-05-22 | 30.15 | 28.55 | 28.55 | 29.8 | 370300.0 | 29.8 |
2020-05-21 | 29.85 | 28.25 | 29.75 | 28.7 | 658100.0 | 28.7 |
2020-05-20 | 30.9 | 29.15 | 30.25 | 29.45 | 623800.0 | 29.45 |
2020-05-19 | 30.95 | 29.6 | 30.95 | 30.0 | 252300.0 | 30.0 |
2020-05-18 | 31.25 | 30.7 | 31.0 | 31.25 | 289700.0 | 31.25 |
2020-05-15 | 30.9 | 29.85 | 30.85 | 30.25 | 140700.0 | 30.25 |
2020-05-14 | 31.1 | 29.75 | 30.45 | 31.0 | 219700.0 | 31.0 |
2020-05-13 | 31.95 | 30.35 | 31.4 | 31.3 | 425500.0 | 31.3 |
2020-05-12 | 30.8 | 29.2 | 30.5 | 29.35 | 277200.0 | 29.35 |
2020-05-11 | 30.8 | 29.65 | 29.65 | 30.5 | 229700.0 | 30.5 |
2020-05-08 | 30.35 | 29.7 | 30.0 | 29.9 | 246300.0 | 29.9 |
2020-05-07 | 30.2 | 29.4 | 29.75 | 29.55 | 216600.0 | 29.55 |
2020-05-06 | 29.05 | 28.0 | 29.05 | 28.2 | 210300.0 | 28.2 |
2020-05-05 | 29.15 | 28.55 | 28.75 | 28.7 | 172900.0 | 28.7 |
2020-05-04 | 28.5 | 27.6 | 27.65 | 28.3 | 231500.0 | 28.3 |
2020-05-01 | 29.45 | 27.95 | 29.4 | 28.55 | 399300.0 | 28.55 |
2020-04-30 | 30.9 | 29.85 | 29.9 | 30.3 | 312600.0 | 30.3 |
2020-04-29 | 30.0 | 28.5 | 29.15 | 29.35 | 283800.0 | 29.35 |
2020-04-28 | 30.75 | 29.55 | 29.6 | 30.15 | 444100.0 | 30.15 |
2020-04-27 | 28.55 | 27.0 | 27.6 | 28.35 | 404300.0 | 28.35 |
2020-04-24 | 27.75 | 26.35 | 27.75 | 27.0 | 724800.0 | 27.0 |
2020-04-23 | 29.0 | 28.25 | 29.0 | 28.45 | 525600.0 | 28.45 |
2020-04-22 | 30.7 | 29.35 | 29.7 | 30.6 | 346400.0 | 30.6 |
2020-04-21 | 29.5 | 27.5 | 28.05 | 28.2 | 1016200.0 | 28.2 |
2020-04-20 | 32.85 | 31.3 | 32.75 | 31.35 | 437100.0 | 31.35 |
2020-04-17 | 33.45 | 31.6 | 33.45 | 31.95 | 322900.0 | 31.95 |
2020-04-16 | 32.5 | 31.25 | 32.5 | 32.1 | 324900.0 | 32.1 |
2020-04-15 | 33.95 | 32.3 | 33.85 | 32.8 | 318300.0 | 32.8 |
2020-04-14 | 34.95 | 33.5 | 34.95 | 34.5 | 474200.0 | 34.5 |
2020-04-13 | 33.7 | 31.1 | 33.7 | 32.5 | 345000.0 | 32.5 |
2020-04-09 | 33.8 | 31.95 | 31.95 | 33.6 | 621900.0 | 33.6 |
2020-04-08 | 31.9 | 30.45 | 30.45 | 31.7 | 496900.0 | 31.7 |
2020-04-07 | 30.6 | 29.1 | 30.0 | 29.3 | 342800.0 | 29.3 |
2020-04-06 | 30.4 | 28.8 | 29.95 | 29.2 | 360200.0 | 29.2 |
2020-04-03 | 27.75 | 25.9 | 27.75 | 27.45 | 121500.0 | 27.45 |
2020-04-02 | 29.05 | 27.25 | 28.65 | 29.0 | 84900.0 | 29.0 |
2020-04-01 | 30.95 | 28.4 | 30.0 | 28.85 | 141800.0 | 28.85 |
2020-03-31 | 31.5 | 30.5 | 30.75 | 31.0 | 105400.0 | 31.0 |
2020-03-30 | 32.0 | 30.0 | 30.0 | 30.7 | 99900.0 | 30.7 |
2020-03-27 | 29.45 | 27.6 | 29.45 | 28.35 | 105700.0 | 28.35 |
2020-03-26 | 31.7 | 28.5 | 28.6 | 31.3 | 180700.0 | 31.3 |
2020-03-25 | 26.45 | 23.8 | 24.0 | 25.85 | 160700.0 | 25.85 |
2020-03-24 | 23.7 | 22.25 | 23.5 | 23.35 | 120000.0 | 23.35 |
2020-03-23 | 22.45 | 21.0 | 22.2 | 21.5 | 105300.0 | 21.5 |
2020-03-20 | 24.7 | 22.55 | 24.05 | 22.75 | 196700.0 | 22.75 |
2020-03-19 | 23.5 | 20.25 | 20.25 | 22.0 | 109400.0 | 22.0 |
2020-03-18 | 22.35 | 20.15 | 20.75 | 20.2 | 137600.0 | 20.2 |
2020-03-17 | 24.5 | 22.55 | 23.5 | 23.6 | 135700.0 | 23.6 |
2020-03-16 | 25.3 | 20.0 | 21.9 | 23.55 | 249700.0 | 23.55 |
2020-03-13 | 31.45 | 27.0 | 28.7 | 29.7 | 196200.0 | 29.7 |
2020-03-12 | 26.05 | 23.6 | 25.55 | 25.8 | 276400.0 | 25.8 |
2020-03-11 | 32.6 | 30.0 | 32.0 | 30.4 | 301700.0 | 30.4 |
2020-03-10 | 36.5 | 34.4 | 36.5 | 35.6 | 105900.0 | 35.6 |
2020-03-09 | 35.0 | 32.5 | 35.0 | 33.35 | 184500.0 | 33.35 |
2020-03-06 | 39.0 | 37.25 | 37.5 | 38.05 | 139000.0 | 38.05 |
2020-03-05 | 42.5 | 40.3 | 42.5 | 40.5 | 58500.0 | 40.5 |
2020-03-04 | 42.75 | 41.1 | 42.25 | 42.75 | 92600.0 | 42.75 |
2020-03-03 | 42.0 | 39.1 | 41.95 | 41.0 | 189400.0 | 41.0 |
2020-03-02 | 42.05 | 39.05 | 39.25 | 41.6 | 186600.0 | 41.6 |
2020-02-28 | 38.65 | 36.1 | 37.3 | 38.45 | 210900.0 | 38.45 |
2020-02-27 | 42.5 | 37.6 | 42.5 | 40.15 | 228700.0 | 40.15 |
2020-02-26 | 45.15 | 43.75 | 44.95 | 44.0 | 112500.0 | 44.0 |
2020-02-25 | 47.5 | 45.65 | 47.5 | 45.8 | 64000.0 | 45.8 |
2020-02-24 | 48.15 | 45.9 | 47.5 | 46.7 | 95100.0 | 46.7 |
2020-02-21 | 51.0 | 49.5 | 50.85 | 49.5 | 90900.0 | 49.5 |
2020-02-20 | 53.45 | 50.95 | 52.75 | 51.25 | 112000.0 | 51.25 |
2020-02-19 | 55.35 | 54.35 | 54.55 | 55.2 | 95500.0 | 55.2 |
2020-02-18 | 54.4 | 53.25 | 53.95 | 54.15 | 73600.0 | 54.15 |