名前 | Rigel Pharmaceuticals Inc. Common Stock |
ティッカー | RIGL |
国 | United States |
上場年 | 2000.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.63 | 4.38 | 4.55 | 4.46 | 3214200.0 | 4.46 |
2021-02-12 | 4.6 | 4.43 | 4.49 | 4.51 | 1865900.0 | 4.51 |
2021-02-11 | 4.62 | 4.36 | 4.47 | 4.54 | 3229600.0 | 4.54 |
2021-02-10 | 4.84 | 4.35 | 4.81 | 4.51 | 3900600.0 | 4.51 |
2021-02-09 | 5.0 | 4.73 | 4.95 | 4.8 | 2757600.0 | 4.8 |
2021-02-08 | 5.08 | 4.63 | 4.8 | 4.93 | 4894700.0 | 4.93 |
2021-02-05 | 4.89 | 4.34 | 4.42 | 4.66 | 5873600.0 | 4.66 |
2021-02-04 | 4.34 | 4.16 | 4.25 | 4.31 | 3087800.0 | 4.31 |
2021-02-03 | 4.39 | 4.07 | 4.08 | 4.17 | 5397900.0 | 4.17 |
2021-02-02 | 4.06 | 3.8 | 3.85 | 4.05 | 4730800.0 | 4.05 |
2021-02-01 | 3.84 | 3.7 | 3.75 | 3.78 | 3677300.0 | 3.78 |
2021-01-29 | 4.07 | 3.43 | 3.51 | 3.64 | 11683000.0 | 3.64 |
2021-01-28 | 3.64 | 3.46 | 3.55 | 3.48 | 3994500.0 | 3.48 |
2021-01-27 | 3.77 | 3.35 | 3.46 | 3.54 | 4858300.0 | 3.54 |
2021-01-26 | 3.72 | 3.51 | 3.69 | 3.54 | 1529400.0 | 3.54 |
2021-01-25 | 3.77 | 3.52 | 3.77 | 3.68 | 2115000.0 | 3.68 |
2021-01-22 | 3.8 | 3.7 | 3.7 | 3.75 | 2679400.0 | 3.75 |
2021-01-21 | 3.83 | 3.65 | 3.78 | 3.75 | 3190600.0 | 3.75 |
2021-01-20 | 3.83 | 3.71 | 3.82 | 3.78 | 1880300.0 | 3.78 |
2021-01-19 | 3.88 | 3.75 | 3.81 | 3.77 | 2780100.0 | 3.77 |
2021-01-15 | 4.04 | 3.7 | 3.8 | 3.76 | 4609700.0 | 3.76 |
2021-01-14 | 3.86 | 3.62 | 3.76 | 3.81 | 4255200.0 | 3.81 |
2021-01-13 | 3.77 | 3.53 | 3.58 | 3.75 | 3360900.0 | 3.75 |
2021-01-12 | 3.59 | 3.33 | 3.43 | 3.58 | 2729400.0 | 3.58 |
2021-01-11 | 3.69 | 3.36 | 3.6 | 3.42 | 2152200.0 | 3.42 |
2021-01-08 | 3.6 | 3.48 | 3.51 | 3.58 | 1281200.0 | 3.58 |
2021-01-07 | 3.6 | 3.47 | 3.49 | 3.54 | 1485700.0 | 3.54 |
2021-01-06 | 3.57 | 3.38 | 3.43 | 3.47 | 1624300.0 | 3.47 |
2021-01-05 | 3.55 | 3.4 | 3.5 | 3.41 | 1768400.0 | 3.41 |
2021-01-04 | 3.6 | 3.4 | 3.5 | 3.47 | 1990200.0 | 3.47 |
2020-12-31 | 3.63 | 3.45 | 3.63 | 3.5 | 1744500.0 | 3.5 |
2020-12-30 | 3.71 | 3.52 | 3.52 | 3.62 | 1757000.0 | 3.62 |
2020-12-29 | 3.73 | 3.51 | 3.73 | 3.52 | 2021500.0 | 3.52 |
2020-12-28 | 3.8 | 3.63 | 3.78 | 3.69 | 2520000.0 | 3.69 |
2020-12-24 | 3.78 | 3.66 | 3.78 | 3.69 | 731700.0 | 3.69 |
2020-12-23 | 3.79 | 3.62 | 3.79 | 3.74 | 1667400.0 | 3.74 |
2020-12-22 | 3.8 | 3.64 | 3.7 | 3.71 | 2079300.0 | 3.71 |
2020-12-21 | 3.89 | 3.62 | 3.76 | 3.69 | 4268500.0 | 3.69 |
2020-12-18 | 3.83 | 3.61 | 3.65 | 3.74 | 6740100.0 | 3.74 |
2020-12-17 | 3.77 | 3.54 | 3.56 | 3.63 | 4409200.0 | 3.63 |
2020-12-16 | 3.84 | 3.19 | 3.27 | 3.71 | 9937600.0 | 3.71 |
2020-12-15 | 3.3 | 3.2 | 3.3 | 3.23 | 1489600.0 | 3.23 |
2020-12-14 | 3.36 | 3.2 | 3.2 | 3.27 | 2077400.0 | 3.27 |
2020-12-11 | 3.3 | 3.16 | 3.28 | 3.19 | 1932400.0 | 3.19 |
2020-12-10 | 3.34 | 3.1 | 3.15 | 3.26 | 2849100.0 | 3.26 |
2020-12-09 | 3.22 | 3.05 | 3.1 | 3.12 | 2869900.0 | 3.12 |
2020-12-08 | 3.1 | 2.97 | 3.0 | 3.09 | 1490500.0 | 3.09 |
2020-12-07 | 3.09 | 2.96 | 3.04 | 3.02 | 1569900.0 | 3.02 |
2020-12-04 | 3.12 | 2.98 | 3.01 | 3.08 | 2139100.0 | 3.08 |
2020-12-03 | 3.07 | 2.97 | 3.06 | 3.01 | 2009400.0 | 3.01 |
2020-12-02 | 3.07 | 2.93 | 3.0 | 3.06 | 1155100.0 | 3.06 |
2020-12-01 | 3.08 | 2.96 | 3.08 | 3.02 | 1414600.0 | 3.02 |
2020-11-30 | 3.17 | 2.97 | 3.15 | 3.03 | 2450300.0 | 3.03 |
2020-11-27 | 3.16 | 2.9 | 2.96 | 3.11 | 1721600.0 | 3.11 |
2020-11-25 | 2.95 | 2.84 | 2.92 | 2.93 | 2450500.0 | 2.93 |
2020-11-24 | 3.06 | 2.8 | 2.88 | 2.92 | 3179600.0 | 2.92 |
2020-11-23 | 2.93 | 2.72 | 2.74 | 2.86 | 3009300.0 | 2.86 |
2020-11-20 | 2.77 | 2.65 | 2.7 | 2.75 | 1133600.0 | 2.75 |
2020-11-19 | 2.73 | 2.61 | 2.66 | 2.72 | 1499000.0 | 2.72 |
2020-11-18 | 2.81 | 2.66 | 2.76 | 2.67 | 1966300.0 | 2.67 |
2020-11-17 | 2.78 | 2.66 | 2.73 | 2.75 | 1617100.0 | 2.75 |
2020-11-16 | 2.82 | 2.68 | 2.8 | 2.74 | 2390100.0 | 2.74 |
2020-11-13 | 2.77 | 2.68 | 2.72 | 2.75 | 1558500.0 | 2.75 |
2020-11-12 | 2.78 | 2.63 | 2.74 | 2.67 | 1760300.0 | 2.67 |
2020-11-11 | 2.85 | 2.68 | 2.73 | 2.76 | 2039200.0 | 2.76 |
2020-11-10 | 2.75 | 2.52 | 2.56 | 2.74 | 3798800.0 | 2.74 |
2020-11-09 | 2.7 | 2.48 | 2.49 | 2.61 | 3256800.0 | 2.61 |
2020-11-06 | 2.63 | 2.46 | 2.58 | 2.62 | 3257400.0 | 2.62 |
2020-11-05 | 2.8 | 2.62 | 2.74 | 2.74 | 2570200.0 | 2.74 |
2020-11-04 | 2.7 | 2.52 | 2.52 | 2.7 | 2909900.0 | 2.7 |
2020-11-03 | 2.59 | 2.46 | 2.51 | 2.55 | 2589800.0 | 2.55 |
2020-11-02 | 2.52 | 2.43 | 2.5 | 2.5 | 1411300.0 | 2.5 |
2020-10-30 | 2.51 | 2.42 | 2.5 | 2.48 | 1989900.0 | 2.48 |
2020-10-29 | 2.53 | 2.4 | 2.43 | 2.52 | 1460200.0 | 2.52 |
2020-10-28 | 2.5 | 2.36 | 2.4 | 2.45 | 2603400.0 | 2.45 |
2020-10-27 | 2.49 | 2.37 | 2.43 | 2.47 | 3574200.0 | 2.47 |
2020-10-26 | 2.49 | 2.38 | 2.46 | 2.44 | 2386700.0 | 2.44 |
2020-10-23 | 2.55 | 2.44 | 2.52 | 2.46 | 2424500.0 | 2.46 |
2020-10-22 | 2.54 | 2.44 | 2.49 | 2.5 | 2061900.0 | 2.5 |
2020-10-21 | 2.57 | 2.43 | 2.55 | 2.47 | 3558300.0 | 2.47 |
2020-10-20 | 2.65 | 2.51 | 2.59 | 2.57 | 3337600.0 | 2.57 |
2020-10-19 | 2.79 | 2.56 | 2.69 | 2.6 | 2645800.0 | 2.6 |
2020-10-16 | 2.72 | 2.57 | 2.61 | 2.69 | 1804500.0 | 2.69 |
2020-10-15 | 2.69 | 2.52 | 2.6 | 2.62 | 2077800.0 | 2.62 |
2020-10-14 | 2.69 | 2.59 | 2.65 | 2.63 | 2126000.0 | 2.63 |
2020-10-13 | 2.69 | 2.45 | 2.49 | 2.65 | 3604200.0 | 2.65 |
2020-10-12 | 2.57 | 2.45 | 2.53 | 2.5 | 1255000.0 | 2.5 |
2020-10-09 | 2.63 | 2.5 | 2.62 | 2.56 | 1543100.0 | 2.56 |
2020-10-08 | 2.6 | 2.51 | 2.57 | 2.59 | 1452100.0 | 2.59 |
2020-10-07 | 2.6 | 2.51 | 2.53 | 2.57 | 1695800.0 | 2.57 |
2020-10-06 | 2.64 | 2.49 | 2.55 | 2.52 | 2595100.0 | 2.52 |
2020-10-05 | 2.54 | 2.38 | 2.39 | 2.52 | 2571200.0 | 2.52 |
2020-10-02 | 2.42 | 2.34 | 2.36 | 2.35 | 1378300.0 | 2.35 |
2020-10-01 | 2.46 | 2.36 | 2.44 | 2.41 | 1539400.0 | 2.41 |
2020-09-30 | 2.46 | 2.28 | 2.28 | 2.4 | 2427500.0 | 2.4 |
2020-09-29 | 2.34 | 2.27 | 2.29 | 2.29 | 2152800.0 | 2.29 |
2020-09-28 | 2.33 | 2.27 | 2.32 | 2.31 | 2016800.0 | 2.31 |
2020-09-25 | 2.37 | 2.22 | 2.23 | 2.27 | 2127000.0 | 2.27 |
2020-09-24 | 2.32 | 2.21 | 2.23 | 2.23 | 3031700.0 | 2.23 |
2020-09-23 | 2.31 | 2.17 | 2.26 | 2.27 | 4420500.0 | 2.27 |
2020-09-22 | 2.41 | 2.25 | 2.41 | 2.27 | 2818300.0 | 2.27 |
2020-09-21 | 2.45 | 2.35 | 2.43 | 2.39 | 2219000.0 | 2.39 |
2020-09-18 | 2.61 | 2.32 | 2.61 | 2.54 | 10970000.0 | 2.54 |
2020-09-17 | 2.9 | 2.5 | 2.76 | 2.6 | 13326900.0 | 2.6 |
2020-09-16 | 2.53 | 2.45 | 2.5 | 2.5 | 1181400.0 | 2.5 |
2020-09-15 | 2.54 | 2.45 | 2.5 | 2.47 | 1213200.0 | 2.47 |
2020-09-14 | 2.54 | 2.34 | 2.37 | 2.5 | 3136700.0 | 2.5 |
2020-09-11 | 2.37 | 2.26 | 2.36 | 2.33 | 1771000.0 | 2.33 |
2020-09-10 | 2.39 | 2.32 | 2.35 | 2.34 | 1213600.0 | 2.34 |
2020-09-09 | 2.36 | 2.29 | 2.35 | 2.35 | 1348500.0 | 2.35 |
2020-09-08 | 2.37 | 2.18 | 2.27 | 2.28 | 1985800.0 | 2.28 |
2020-09-04 | 2.33 | 2.14 | 2.31 | 2.31 | 2992000.0 | 2.31 |
2020-09-03 | 2.44 | 2.29 | 2.42 | 2.32 | 2161800.0 | 2.32 |
2020-09-02 | 2.48 | 2.38 | 2.46 | 2.45 | 2092000.0 | 2.45 |
2020-09-01 | 2.5 | 2.41 | 2.46 | 2.48 | 2062300.0 | 2.48 |
2020-08-31 | 2.54 | 2.39 | 2.42 | 2.49 | 3142900.0 | 2.49 |
2020-08-28 | 2.45 | 2.34 | 2.38 | 2.44 | 1642200.0 | 2.44 |
2020-08-27 | 2.42 | 2.35 | 2.38 | 2.39 | 2221800.0 | 2.39 |
2020-08-26 | 2.4 | 2.3 | 2.36 | 2.36 | 2239400.0 | 2.36 |
2020-08-25 | 2.43 | 2.32 | 2.38 | 2.38 | 1653800.0 | 2.38 |
2020-08-24 | 2.5 | 2.34 | 2.46 | 2.38 | 2620300.0 | 2.38 |
2020-08-21 | 2.62 | 2.43 | 2.61 | 2.47 | 3368900.0 | 2.47 |
2020-08-20 | 2.6 | 2.46 | 2.52 | 2.56 | 2676000.0 | 2.56 |
2020-08-19 | 2.59 | 2.38 | 2.4 | 2.52 | 4012500.0 | 2.52 |
2020-08-18 | 2.5 | 2.38 | 2.5 | 2.4 | 2510700.0 | 2.4 |
2020-08-17 | 2.51 | 2.39 | 2.46 | 2.49 | 2415600.0 | 2.49 |
2020-08-14 | 2.53 | 2.41 | 2.51 | 2.43 | 2750500.0 | 2.43 |
2020-08-13 | 2.64 | 2.49 | 2.52 | 2.51 | 3490300.0 | 2.51 |
2020-08-12 | 2.59 | 2.45 | 2.55 | 2.5 | 2887200.0 | 2.5 |
2020-08-11 | 2.71 | 2.5 | 2.66 | 2.54 | 4370000.0 | 2.54 |
2020-08-10 | 2.75 | 2.52 | 2.54 | 2.6 | 3968000.0 | 2.6 |
2020-08-07 | 2.59 | 2.38 | 2.44 | 2.58 | 3270500.0 | 2.58 |
2020-08-06 | 2.54 | 2.38 | 2.5 | 2.46 | 3962500.0 | 2.46 |
2020-08-05 | 2.92 | 2.45 | 2.85 | 2.52 | 10185600.0 | 2.52 |
2020-08-04 | 2.49 | 2.34 | 2.46 | 2.46 | 6801800.0 | 2.46 |
2020-08-03 | 2.49 | 2.26 | 2.33 | 2.43 | 3124200.0 | 2.43 |
2020-07-31 | 2.46 | 2.23 | 2.46 | 2.3 | 3769200.0 | 2.3 |
2020-07-30 | 2.49 | 2.29 | 2.32 | 2.42 | 4038800.0 | 2.42 |
2020-07-29 | 2.52 | 2.29 | 2.51 | 2.34 | 4844800.0 | 2.34 |
2020-07-28 | 2.61 | 2.5 | 2.59 | 2.5 | 3759800.0 | 2.5 |
2020-07-27 | 2.88 | 2.54 | 2.77 | 2.6 | 5938600.0 | 2.6 |
2020-07-24 | 2.72 | 2.51 | 2.66 | 2.63 | 3849200.0 | 2.63 |
2020-07-23 | 2.9 | 2.56 | 2.77 | 2.65 | 4521800.0 | 2.65 |
2020-07-22 | 2.87 | 2.72 | 2.8 | 2.73 | 3732000.0 | 2.73 |
2020-07-21 | 3.15 | 2.78 | 3.13 | 2.9 | 8713900.0 | 2.9 |
2020-07-20 | 3.4 | 3.08 | 3.3 | 3.1 | 5548800.0 | 3.1 |
2020-07-17 | 3.48 | 3.12 | 3.29 | 3.24 | 9676700.0 | 3.24 |
2020-07-16 | 3.67 | 3.01 | 3.04 | 3.28 | 15008500.0 | 3.28 |
2020-07-15 | 3.89 | 3.02 | 3.8 | 3.28 | 34303000.0 | 3.28 |
2020-07-14 | 5.24 | 3.16 | 3.2 | 4.13 | 258508600.0 | 4.13 |
2020-07-13 | 2.48 | 1.92 | 2.06 | 2.16 | 12388700.0 | 2.16 |
2020-07-10 | 1.85 | 1.77 | 1.79 | 1.78 | 1566100.0 | 1.78 |
2020-07-09 | 2.13 | 1.79 | 1.97 | 1.82 | 3334700.0 | 1.82 |
2020-07-08 | 1.96 | 1.85 | 1.88 | 1.96 | 1510000.0 | 1.96 |
2020-07-07 | 1.96 | 1.86 | 1.87 | 1.9 | 1295100.0 | 1.9 |
2020-07-06 | 1.97 | 1.87 | 1.97 | 1.92 | 1579100.0 | 1.92 |
2020-07-02 | 1.92 | 1.78 | 1.8 | 1.91 | 1951000.0 | 1.91 |
2020-07-01 | 1.84 | 1.77 | 1.84 | 1.78 | 2484500.0 | 1.78 |
2020-06-30 | 1.83 | 1.77 | 1.8 | 1.83 | 1828600.0 | 1.83 |
2020-06-29 | 1.86 | 1.79 | 1.82 | 1.8 | 1387400.0 | 1.8 |
2020-06-26 | 2.02 | 1.8 | 1.97 | 1.84 | 3443400.0 | 1.84 |
2020-06-25 | 2.03 | 1.81 | 1.81 | 2.03 | 4198400.0 | 2.03 |
2020-06-24 | 1.95 | 1.83 | 1.84 | 1.85 | 2705300.0 | 1.85 |
2020-06-23 | 1.98 | 1.82 | 1.82 | 1.9 | 2863200.0 | 1.9 |
2020-06-22 | 1.89 | 1.74 | 1.82 | 1.87 | 2013800.0 | 1.87 |
2020-06-19 | 1.91 | 1.78 | 1.84 | 1.8 | 4913000.0 | 1.8 |
2020-06-18 | 1.92 | 1.78 | 1.88 | 1.8 | 3312600.0 | 1.8 |
2020-06-17 | 1.93 | 1.87 | 1.92 | 1.88 | 661000.0 | 1.88 |
2020-06-16 | 1.93 | 1.85 | 1.92 | 1.92 | 1094200.0 | 1.92 |
2020-06-15 | 1.86 | 1.75 | 1.78 | 1.86 | 1023500.0 | 1.86 |
2020-06-12 | 1.89 | 1.75 | 1.88 | 1.8 | 1148500.0 | 1.8 |
2020-06-11 | 1.94 | 1.76 | 1.9 | 1.79 | 2127800.0 | 1.79 |
2020-06-10 | 2.03 | 1.93 | 1.97 | 1.94 | 1298600.0 | 1.94 |
2020-06-09 | 2.08 | 1.94 | 2.06 | 1.94 | 1583500.0 | 1.94 |
2020-06-08 | 2.15 | 1.94 | 1.97 | 2.05 | 2244200.0 | 2.05 |
2020-06-05 | 1.99 | 1.88 | 1.9 | 1.92 | 1837600.0 | 1.92 |
2020-06-04 | 1.97 | 1.86 | 1.92 | 1.89 | 1187700.0 | 1.89 |
2020-06-03 | 2.0 | 1.84 | 1.98 | 1.87 | 2634400.0 | 1.87 |
2020-06-02 | 1.98 | 1.92 | 1.96 | 1.97 | 695400.0 | 1.97 |
2020-06-01 | 2.0 | 1.91 | 1.95 | 1.93 | 1123700.0 | 1.93 |
2020-05-29 | 2.03 | 1.9 | 2.01 | 1.96 | 1414600.0 | 1.96 |
2020-05-28 | 2.1 | 2.0 | 2.08 | 2.03 | 1410800.0 | 2.03 |
2020-05-27 | 2.05 | 1.91 | 1.99 | 2.04 | 2051300.0 | 2.04 |
2020-05-26 | 1.98 | 1.86 | 1.9 | 1.98 | 1625200.0 | 1.98 |
2020-05-22 | 1.9 | 1.81 | 1.85 | 1.82 | 1399700.0 | 1.82 |
2020-05-21 | 1.99 | 1.83 | 1.99 | 1.84 | 1631900.0 | 1.84 |
2020-05-20 | 2.02 | 1.9 | 1.9 | 1.98 | 1409100.0 | 1.98 |
2020-05-19 | 2.02 | 1.9 | 1.95 | 1.91 | 921700.0 | 1.91 |
2020-05-18 | 1.99 | 1.84 | 1.86 | 1.95 | 1313200.0 | 1.95 |
2020-05-15 | 1.82 | 1.72 | 1.76 | 1.77 | 1203600.0 | 1.77 |
2020-05-14 | 1.8 | 1.71 | 1.8 | 1.75 | 800200.0 | 1.75 |
2020-05-13 | 1.96 | 1.75 | 1.92 | 1.81 | 1817800.0 | 1.81 |
2020-05-12 | 2.05 | 1.87 | 1.96 | 1.89 | 1390400.0 | 1.89 |
2020-05-11 | 1.94 | 1.74 | 1.78 | 1.9 | 1211300.0 | 1.9 |
2020-05-08 | 1.85 | 1.78 | 1.84 | 1.8 | 639200.0 | 1.8 |
2020-05-07 | 1.85 | 1.73 | 1.83 | 1.83 | 810200.0 | 1.83 |
2020-05-06 | 2.03 | 1.7 | 2.01 | 1.81 | 2071600.0 | 1.81 |
2020-05-05 | 2.02 | 1.86 | 1.9 | 1.96 | 2439500.0 | 1.96 |
2020-05-04 | 1.88 | 1.7 | 1.76 | 1.85 | 1199700.0 | 1.85 |
2020-05-01 | 1.77 | 1.64 | 1.77 | 1.71 | 1136500.0 | 1.71 |
2020-04-30 | 1.91 | 1.75 | 1.88 | 1.79 | 1682900.0 | 1.79 |
2020-04-29 | 1.9 | 1.79 | 1.84 | 1.82 | 3499500.0 | 1.82 |
2020-04-28 | 1.81 | 1.66 | 1.72 | 1.76 | 2505600.0 | 1.76 |
2020-04-27 | 1.78 | 1.55 | 1.59 | 1.69 | 3810600.0 | 1.69 |
2020-04-24 | 1.57 | 1.5 | 1.55 | 1.56 | 2287700.0 | 1.56 |
2020-04-23 | 1.62 | 1.49 | 1.49 | 1.54 | 2956900.0 | 1.54 |
2020-04-22 | 1.56 | 1.45 | 1.55 | 1.47 | 1763800.0 | 1.47 |
2020-04-21 | 1.62 | 1.48 | 1.59 | 1.52 | 2730500.0 | 1.52 |
2020-04-20 | 1.71 | 1.6 | 1.66 | 1.61 | 2866200.0 | 1.61 |
2020-04-17 | 1.72 | 1.61 | 1.7 | 1.66 | 2392900.0 | 1.66 |
2020-04-16 | 1.72 | 1.6 | 1.7 | 1.63 | 1135500.0 | 1.63 |
2020-04-15 | 1.84 | 1.65 | 1.83 | 1.67 | 1065300.0 | 1.67 |
2020-04-14 | 1.86 | 1.76 | 1.76 | 1.84 | 648200.0 | 1.84 |
2020-04-13 | 1.8 | 1.68 | 1.79 | 1.74 | 813500.0 | 1.74 |
2020-04-09 | 1.79 | 1.67 | 1.72 | 1.77 | 942000.0 | 1.77 |
2020-04-08 | 1.71 | 1.61 | 1.71 | 1.69 | 864300.0 | 1.69 |
2020-04-07 | 1.69 | 1.57 | 1.62 | 1.64 | 1236400.0 | 1.64 |
2020-04-06 | 1.59 | 1.46 | 1.51 | 1.59 | 1091600.0 | 1.59 |
2020-04-03 | 1.47 | 1.36 | 1.43 | 1.44 | 937800.0 | 1.44 |
2020-04-02 | 1.46 | 1.36 | 1.39 | 1.43 | 617300.0 | 1.43 |
2020-04-01 | 1.56 | 1.4 | 1.56 | 1.41 | 859400.0 | 1.41 |
2020-03-31 | 1.59 | 1.48 | 1.53 | 1.56 | 1619600.0 | 1.56 |
2020-03-30 | 1.57 | 1.46 | 1.56 | 1.53 | 1107300.0 | 1.53 |
2020-03-27 | 1.64 | 1.44 | 1.55 | 1.57 | 1323300.0 | 1.57 |
2020-03-26 | 1.63 | 1.48 | 1.52 | 1.6 | 1155200.0 | 1.6 |
2020-03-25 | 1.59 | 1.44 | 1.57 | 1.51 | 1425500.0 | 1.51 |
2020-03-24 | 1.57 | 1.45 | 1.51 | 1.55 | 940500.0 | 1.55 |
2020-03-23 | 1.46 | 1.26 | 1.36 | 1.43 | 1709000.0 | 1.43 |
2020-03-20 | 1.51 | 1.32 | 1.42 | 1.32 | 1707900.0 | 1.32 |
2020-03-19 | 1.42 | 1.23 | 1.31 | 1.41 | 1142700.0 | 1.41 |
2020-03-18 | 1.48 | 1.25 | 1.46 | 1.27 | 1433100.0 | 1.27 |
2020-03-17 | 1.57 | 1.4 | 1.5 | 1.46 | 1838000.0 | 1.46 |
2020-03-16 | 1.59 | 1.46 | 1.49 | 1.46 | 1542700.0 | 1.46 |
2020-03-13 | 1.71 | 1.44 | 1.68 | 1.63 | 1724400.0 | 1.63 |
2020-03-12 | 1.7 | 1.48 | 1.65 | 1.57 | 1526200.0 | 1.57 |
2020-03-11 | 2.0 | 1.79 | 1.97 | 1.81 | 1446900.0 | 1.81 |
2020-03-10 | 2.09 | 1.93 | 2.07 | 2.0 | 879800.0 | 2.0 |
2020-03-09 | 2.13 | 1.96 | 2.01 | 1.97 | 1004900.0 | 1.97 |
2020-03-06 | 2.28 | 2.17 | 2.2 | 2.22 | 795400.0 | 2.22 |
2020-03-05 | 2.33 | 2.22 | 2.3 | 2.24 | 2397100.0 | 2.24 |
2020-03-04 | 2.33 | 2.2 | 2.21 | 2.33 | 1181400.0 | 2.33 |
2020-03-03 | 2.22 | 2.1 | 2.12 | 2.18 | 2608900.0 | 2.18 |
2020-03-02 | 2.17 | 2.06 | 2.15 | 2.16 | 2379500.0 | 2.16 |
2020-02-28 | 2.15 | 1.9 | 2.0 | 2.12 | 1749900.0 | 2.12 |
2020-02-27 | 2.19 | 2.04 | 2.17 | 2.04 | 1237300.0 | 2.04 |
2020-02-26 | 2.23 | 2.12 | 2.18 | 2.17 | 892900.0 | 2.17 |
2020-02-25 | 2.22 | 2.1 | 2.21 | 2.15 | 1485600.0 | 2.15 |
2020-02-24 | 2.25 | 2.15 | 2.24 | 2.2 | 973600.0 | 2.2 |
2020-02-21 | 2.35 | 2.27 | 2.32 | 2.3 | 617300.0 | 2.3 |
2020-02-20 | 2.38 | 2.24 | 2.35 | 2.31 | 980300.0 | 2.31 |
2020-02-19 | 2.36 | 2.26 | 2.26 | 2.31 | 638000.0 | 2.31 |
2020-02-18 | 2.35 | 2.19 | 2.21 | 2.25 | 1016900.0 | 2.25 |