名前 | Exicure Inc. Common Stock |
ティッカー | XCUR |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.76 | 2.51 | 2.74 | 2.67 | 647000.0 | 2.67 |
2021-02-12 | 2.83 | 2.63 | 2.68 | 2.72 | 763200.0 | 2.72 |
2021-02-11 | 2.8 | 2.53 | 2.8 | 2.62 | 857900.0 | 2.62 |
2021-02-10 | 2.8 | 2.47 | 2.5 | 2.8 | 1171800.0 | 2.8 |
2021-02-09 | 2.49 | 2.37 | 2.4 | 2.42 | 768800.0 | 2.42 |
2021-02-08 | 2.4 | 2.28 | 2.35 | 2.34 | 518100.0 | 2.34 |
2021-02-05 | 2.39 | 2.17 | 2.37 | 2.33 | 545400.0 | 2.33 |
2021-02-04 | 2.45 | 2.24 | 2.33 | 2.31 | 447800.0 | 2.31 |
2021-02-03 | 2.37 | 2.24 | 2.24 | 2.31 | 335500.0 | 2.31 |
2021-02-02 | 2.25 | 2.16 | 2.22 | 2.24 | 209300.0 | 2.24 |
2021-02-01 | 2.25 | 2.03 | 2.13 | 2.17 | 374800.0 | 2.17 |
2021-01-29 | 2.22 | 2.01 | 2.14 | 2.13 | 584500.0 | 2.13 |
2021-01-28 | 2.29 | 2.09 | 2.25 | 2.15 | 310000.0 | 2.15 |
2021-01-27 | 2.39 | 2.03 | 2.2 | 2.2 | 777900.0 | 2.2 |
2021-01-26 | 2.33 | 2.2 | 2.33 | 2.22 | 582300.0 | 2.22 |
2021-01-25 | 2.33 | 2.21 | 2.32 | 2.29 | 392300.0 | 2.29 |
2021-01-22 | 2.35 | 2.23 | 2.28 | 2.33 | 345800.0 | 2.33 |
2021-01-21 | 2.38 | 2.22 | 2.35 | 2.31 | 343800.0 | 2.31 |
2021-01-20 | 2.42 | 2.26 | 2.28 | 2.27 | 601000.0 | 2.27 |
2021-01-19 | 2.5 | 2.16 | 2.47 | 2.28 | 985200.0 | 2.28 |
2021-01-15 | 2.54 | 2.25 | 2.5 | 2.31 | 621700.0 | 2.31 |
2021-01-14 | 2.54 | 2.32 | 2.39 | 2.5 | 613300.0 | 2.5 |
2021-01-13 | 2.45 | 2.17 | 2.23 | 2.4 | 719300.0 | 2.4 |
2021-01-12 | 2.25 | 2.07 | 2.21 | 2.25 | 684300.0 | 2.25 |
2021-01-11 | 2.45 | 2.07 | 2.12 | 2.3 | 1714100.0 | 2.3 |
2021-01-08 | 2.05 | 1.92 | 2.0 | 2.0 | 342900.0 | 2.0 |
2021-01-07 | 2.07 | 1.93 | 2.0 | 1.97 | 551900.0 | 1.97 |
2021-01-06 | 2.09 | 1.9 | 2.05 | 2.0 | 698900.0 | 2.0 |
2021-01-05 | 2.07 | 1.84 | 1.84 | 2.03 | 690700.0 | 2.03 |
2021-01-04 | 1.87 | 1.76 | 1.84 | 1.82 | 334500.0 | 1.82 |
2020-12-31 | 1.83 | 1.7 | 1.83 | 1.77 | 490400.0 | 1.77 |
2020-12-30 | 1.85 | 1.76 | 1.81 | 1.82 | 301300.0 | 1.82 |
2020-12-29 | 1.93 | 1.73 | 1.87 | 1.78 | 393200.0 | 1.78 |
2020-12-28 | 2.04 | 1.82 | 2.01 | 1.85 | 404700.0 | 1.85 |
2020-12-24 | 2.02 | 1.9 | 2.0 | 1.93 | 198000.0 | 1.93 |
2020-12-23 | 2.05 | 1.88 | 1.95 | 1.98 | 442500.0 | 1.98 |
2020-12-22 | 2.05 | 1.82 | 2.0 | 1.93 | 872800.0 | 1.93 |
2020-12-21 | 2.25 | 2.0 | 2.15 | 2.1 | 1367500.0 | 2.1 |
2020-12-18 | 2.0 | 1.61 | 1.81 | 1.99 | 3174400.0 | 1.99 |
2020-12-17 | 1.59 | 1.52 | 1.56 | 1.58 | 129700.0 | 1.58 |
2020-12-16 | 1.65 | 1.53 | 1.62 | 1.54 | 220100.0 | 1.54 |
2020-12-15 | 1.6 | 1.49 | 1.53 | 1.59 | 313700.0 | 1.59 |
2020-12-14 | 1.7 | 1.49 | 1.65 | 1.49 | 645100.0 | 1.49 |
2020-12-11 | 1.75 | 1.61 | 1.71 | 1.63 | 173900.0 | 1.63 |
2020-12-10 | 1.76 | 1.54 | 1.54 | 1.71 | 632000.0 | 1.71 |
2020-12-09 | 1.7 | 1.5 | 1.62 | 1.53 | 473200.0 | 1.53 |
2020-12-08 | 1.6 | 1.44 | 1.46 | 1.51 | 617600.0 | 1.51 |
2020-12-07 | 1.53 | 1.45 | 1.51 | 1.45 | 292000.0 | 1.45 |
2020-12-04 | 1.54 | 1.39 | 1.44 | 1.51 | 1007300.0 | 1.51 |
2020-12-03 | 1.49 | 1.41 | 1.48 | 1.44 | 337700.0 | 1.44 |
2020-12-02 | 1.51 | 1.46 | 1.49 | 1.47 | 168700.0 | 1.47 |
2020-12-01 | 1.6 | 1.47 | 1.59 | 1.48 | 273800.0 | 1.48 |
2020-11-30 | 1.63 | 1.45 | 1.62 | 1.56 | 427400.0 | 1.56 |
2020-11-27 | 1.61 | 1.42 | 1.45 | 1.6 | 236500.0 | 1.6 |
2020-11-25 | 1.48 | 1.4 | 1.41 | 1.41 | 293900.0 | 1.41 |
2020-11-24 | 1.47 | 1.39 | 1.45 | 1.4 | 334000.0 | 1.4 |
2020-11-23 | 1.46 | 1.38 | 1.45 | 1.43 | 483100.0 | 1.43 |
2020-11-20 | 1.49 | 1.39 | 1.47 | 1.45 | 424700.0 | 1.45 |
2020-11-19 | 1.53 | 1.39 | 1.51 | 1.47 | 499600.0 | 1.47 |
2020-11-18 | 1.57 | 1.5 | 1.57 | 1.51 | 274000.0 | 1.51 |
2020-11-17 | 1.73 | 1.47 | 1.73 | 1.5 | 770500.0 | 1.5 |
2020-11-16 | 1.81 | 1.65 | 1.74 | 1.72 | 384500.0 | 1.72 |
2020-11-13 | 1.86 | 1.66 | 1.77 | 1.72 | 477300.0 | 1.72 |
2020-11-12 | 1.95 | 1.7 | 1.91 | 1.76 | 225900.0 | 1.76 |
2020-11-11 | 2.0 | 1.79 | 1.85 | 1.94 | 317800.0 | 1.94 |
2020-11-10 | 1.88 | 1.66 | 1.66 | 1.82 | 159700.0 | 1.82 |
2020-11-09 | 1.74 | 1.58 | 1.63 | 1.64 | 206400.0 | 1.64 |
2020-11-06 | 1.61 | 1.54 | 1.61 | 1.55 | 49300.0 | 1.55 |
2020-11-05 | 1.61 | 1.53 | 1.61 | 1.58 | 91400.0 | 1.58 |
2020-11-04 | 1.64 | 1.54 | 1.58 | 1.6 | 67600.0 | 1.6 |
2020-11-03 | 1.61 | 1.5 | 1.53 | 1.6 | 141000.0 | 1.6 |
2020-11-02 | 1.64 | 1.47 | 1.52 | 1.52 | 177300.0 | 1.52 |
2020-10-30 | 1.51 | 1.46 | 1.5 | 1.5 | 103900.0 | 1.5 |
2020-10-29 | 1.57 | 1.45 | 1.57 | 1.5 | 79600.0 | 1.5 |
2020-10-28 | 1.64 | 1.5 | 1.55 | 1.51 | 141600.0 | 1.51 |
2020-10-27 | 1.59 | 1.52 | 1.54 | 1.58 | 81700.0 | 1.58 |
2020-10-26 | 1.66 | 1.51 | 1.65 | 1.54 | 176500.0 | 1.54 |
2020-10-23 | 1.7 | 1.62 | 1.64 | 1.67 | 106000.0 | 1.67 |
2020-10-22 | 1.7 | 1.5 | 1.69 | 1.61 | 387900.0 | 1.61 |
2020-10-21 | 1.83 | 1.68 | 1.79 | 1.69 | 136400.0 | 1.69 |
2020-10-20 | 1.93 | 1.76 | 1.89 | 1.78 | 118800.0 | 1.78 |
2020-10-19 | 2.0 | 1.85 | 1.92 | 1.86 | 100900.0 | 1.86 |
2020-10-16 | 2.0 | 1.88 | 1.88 | 1.98 | 140700.0 | 1.98 |
2020-10-15 | 1.95 | 1.79 | 1.84 | 1.93 | 117400.0 | 1.93 |
2020-10-14 | 2.0 | 1.84 | 1.92 | 1.85 | 71000.0 | 1.85 |
2020-10-13 | 1.94 | 1.84 | 1.86 | 1.9 | 53200.0 | 1.9 |
2020-10-12 | 1.95 | 1.85 | 1.95 | 1.86 | 111100.0 | 1.86 |
2020-10-09 | 1.93 | 1.85 | 1.93 | 1.91 | 221400.0 | 1.91 |
2020-10-08 | 2.0 | 1.69 | 1.72 | 1.94 | 444400.0 | 1.94 |
2020-10-07 | 1.67 | 1.61 | 1.64 | 1.65 | 169500.0 | 1.65 |
2020-10-06 | 1.74 | 1.6 | 1.7 | 1.6 | 212400.0 | 1.6 |
2020-10-05 | 1.75 | 1.67 | 1.7 | 1.69 | 129600.0 | 1.69 |
2020-10-02 | 1.72 | 1.65 | 1.65 | 1.67 | 122600.0 | 1.67 |
2020-10-01 | 1.79 | 1.68 | 1.78 | 1.72 | 146900.0 | 1.72 |
2020-09-30 | 1.75 | 1.72 | 1.75 | 1.75 | 65000.0 | 1.75 |
2020-09-29 | 1.75 | 1.69 | 1.71 | 1.74 | 143000.0 | 1.74 |
2020-09-28 | 1.79 | 1.69 | 1.77 | 1.73 | 216600.0 | 1.73 |
2020-09-25 | 1.83 | 1.72 | 1.83 | 1.75 | 271100.0 | 1.75 |
2020-09-24 | 2.0 | 1.78 | 1.83 | 1.8 | 236200.0 | 1.8 |
2020-09-23 | 1.98 | 1.82 | 1.93 | 1.85 | 147500.0 | 1.85 |
2020-09-22 | 2.0 | 1.9 | 2.0 | 1.92 | 114700.0 | 1.92 |
2020-09-21 | 2.04 | 1.86 | 2.02 | 1.91 | 329200.0 | 1.91 |
2020-09-18 | 2.08 | 1.95 | 2.06 | 2.05 | 373000.0 | 2.05 |
2020-09-17 | 2.17 | 2.01 | 2.13 | 2.03 | 314800.0 | 2.03 |
2020-09-16 | 2.1 | 2.01 | 2.07 | 2.05 | 221800.0 | 2.05 |
2020-09-15 | 2.07 | 1.97 | 2.0 | 2.01 | 1425600.0 | 2.01 |
2020-09-14 | 2.07 | 1.83 | 1.85 | 1.99 | 107900.0 | 1.99 |
2020-09-11 | 2.04 | 1.83 | 1.95 | 1.83 | 240800.0 | 1.83 |
2020-09-10 | 2.07 | 1.9 | 1.9 | 1.96 | 169800.0 | 1.96 |
2020-09-09 | 1.94 | 1.87 | 1.93 | 1.89 | 53500.0 | 1.89 |
2020-09-08 | 1.93 | 1.82 | 1.85 | 1.89 | 58800.0 | 1.89 |
2020-09-04 | 1.98 | 1.8 | 1.93 | 1.89 | 79200.0 | 1.89 |
2020-09-03 | 2.05 | 1.83 | 2.03 | 1.91 | 162800.0 | 1.91 |
2020-09-02 | 2.02 | 1.9 | 1.95 | 2.01 | 113900.0 | 2.01 |
2020-09-01 | 2.0 | 1.95 | 1.98 | 1.96 | 88100.0 | 1.96 |
2020-08-31 | 2.18 | 1.87 | 2.09 | 1.99 | 374800.0 | 1.99 |
2020-08-28 | 2.15 | 2.06 | 2.13 | 2.12 | 65400.0 | 2.12 |
2020-08-27 | 2.22 | 2.08 | 2.18 | 2.11 | 124000.0 | 2.11 |
2020-08-26 | 2.21 | 2.09 | 2.1 | 2.15 | 94200.0 | 2.15 |
2020-08-25 | 2.11 | 2.05 | 2.07 | 2.09 | 86400.0 | 2.09 |
2020-08-24 | 2.17 | 2.01 | 2.11 | 2.03 | 212700.0 | 2.03 |
2020-08-21 | 2.3 | 2.06 | 2.28 | 2.12 | 196400.0 | 2.12 |
2020-08-20 | 2.31 | 2.23 | 2.23 | 2.28 | 66400.0 | 2.28 |
2020-08-19 | 2.35 | 2.24 | 2.29 | 2.27 | 73400.0 | 2.27 |
2020-08-18 | 2.35 | 2.27 | 2.35 | 2.28 | 80200.0 | 2.28 |
2020-08-17 | 2.39 | 2.29 | 2.29 | 2.34 | 83000.0 | 2.34 |
2020-08-14 | 2.34 | 2.21 | 2.23 | 2.3 | 107900.0 | 2.3 |
2020-08-13 | 2.34 | 2.17 | 2.31 | 2.23 | 202300.0 | 2.23 |
2020-08-12 | 2.38 | 2.28 | 2.38 | 2.3 | 216800.0 | 2.3 |
2020-08-11 | 2.47 | 2.32 | 2.44 | 2.32 | 129800.0 | 2.32 |
2020-08-10 | 2.49 | 2.31 | 2.41 | 2.39 | 223300.0 | 2.39 |
2020-08-07 | 2.41 | 2.28 | 2.31 | 2.4 | 134900.0 | 2.4 |
2020-08-06 | 2.41 | 2.28 | 2.4 | 2.31 | 63500.0 | 2.31 |
2020-08-05 | 2.39 | 2.35 | 2.36 | 2.38 | 98400.0 | 2.38 |
2020-08-04 | 2.35 | 2.29 | 2.29 | 2.33 | 60600.0 | 2.33 |
2020-08-03 | 2.34 | 2.25 | 2.25 | 2.31 | 100500.0 | 2.31 |
2020-07-31 | 2.33 | 2.2 | 2.25 | 2.24 | 149100.0 | 2.24 |
2020-07-30 | 2.35 | 2.26 | 2.26 | 2.28 | 103100.0 | 2.28 |
2020-07-29 | 2.37 | 2.26 | 2.28 | 2.33 | 118700.0 | 2.33 |
2020-07-28 | 2.4 | 2.26 | 2.3 | 2.28 | 120700.0 | 2.28 |
2020-07-27 | 2.36 | 2.23 | 2.31 | 2.27 | 269800.0 | 2.27 |
2020-07-24 | 2.4 | 2.3 | 2.32 | 2.31 | 106000.0 | 2.31 |
2020-07-23 | 2.45 | 2.33 | 2.43 | 2.35 | 169200.0 | 2.35 |
2020-07-22 | 2.62 | 2.45 | 2.55 | 2.46 | 121800.0 | 2.46 |
2020-07-21 | 2.64 | 2.51 | 2.56 | 2.57 | 173200.0 | 2.57 |
2020-07-20 | 2.56 | 2.38 | 2.4 | 2.53 | 219600.0 | 2.53 |
2020-07-17 | 2.52 | 2.4 | 2.48 | 2.41 | 223800.0 | 2.41 |
2020-07-16 | 2.56 | 2.4 | 2.47 | 2.48 | 123900.0 | 2.48 |
2020-07-15 | 2.55 | 2.38 | 2.4 | 2.46 | 284100.0 | 2.46 |
2020-07-14 | 2.36 | 2.21 | 2.26 | 2.35 | 122700.0 | 2.35 |
2020-07-13 | 2.41 | 2.24 | 2.41 | 2.25 | 130500.0 | 2.25 |
2020-07-10 | 2.38 | 2.25 | 2.26 | 2.38 | 107300.0 | 2.38 |
2020-07-09 | 2.41 | 2.23 | 2.35 | 2.27 | 246600.0 | 2.27 |
2020-07-08 | 2.45 | 2.26 | 2.38 | 2.37 | 227000.0 | 2.37 |
2020-07-07 | 2.51 | 2.36 | 2.47 | 2.38 | 124800.0 | 2.38 |
2020-07-06 | 2.54 | 2.44 | 2.54 | 2.51 | 265800.0 | 2.51 |
2020-07-02 | 2.55 | 2.4 | 2.48 | 2.48 | 159900.0 | 2.48 |
2020-07-01 | 2.5 | 2.39 | 2.46 | 2.4 | 151500.0 | 2.4 |
2020-06-30 | 2.51 | 2.34 | 2.47 | 2.44 | 327400.0 | 2.44 |
2020-06-29 | 2.7 | 2.43 | 2.7 | 2.5 | 546300.0 | 2.5 |
2020-06-26 | 2.99 | 2.57 | 2.86 | 2.68 | 7509300.0 | 2.68 |
2020-06-25 | 3.09 | 2.65 | 2.65 | 2.92 | 823200.0 | 2.92 |
2020-06-24 | 2.95 | 2.68 | 2.83 | 2.78 | 414800.0 | 2.78 |
2020-06-23 | 2.83 | 2.68 | 2.68 | 2.82 | 312300.0 | 2.82 |
2020-06-22 | 3.14 | 2.45 | 3.1 | 2.6 | 678700.0 | 2.6 |
2020-06-19 | 2.98 | 2.75 | 2.76 | 2.98 | 460000.0 | 2.98 |
2020-06-18 | 2.94 | 2.65 | 2.75 | 2.68 | 248000.0 | 2.68 |
2020-06-17 | 2.99 | 2.71 | 2.97 | 2.8 | 290900.0 | 2.8 |
2020-06-16 | 3.0 | 2.84 | 2.95 | 2.93 | 339400.0 | 2.93 |
2020-06-15 | 3.1 | 2.8 | 2.95 | 2.84 | 600900.0 | 2.84 |
2020-06-12 | 3.09 | 2.71 | 2.73 | 2.75 | 402100.0 | 2.75 |
2020-06-11 | 3.0 | 2.5 | 3.0 | 2.59 | 513700.0 | 2.59 |
2020-06-10 | 3.15 | 2.86 | 3.03 | 3.15 | 340400.0 | 3.15 |
2020-06-09 | 3.19 | 3.0 | 3.14 | 3.0 | 266700.0 | 3.0 |
2020-06-08 | 3.3 | 3.02 | 3.3 | 3.1 | 553200.0 | 3.1 |
2020-06-05 | 3.05 | 2.8 | 2.9 | 2.96 | 893300.0 | 2.96 |
2020-06-04 | 2.9 | 2.72 | 2.72 | 2.79 | 618400.0 | 2.79 |
2020-06-03 | 2.85 | 2.64 | 2.73 | 2.72 | 165200.0 | 2.72 |
2020-06-02 | 2.85 | 2.67 | 2.8 | 2.73 | 263300.0 | 2.73 |
2020-06-01 | 2.85 | 2.67 | 2.76 | 2.79 | 193000.0 | 2.79 |
2020-05-29 | 2.77 | 2.57 | 2.68 | 2.77 | 168900.0 | 2.77 |
2020-05-28 | 2.75 | 2.51 | 2.62 | 2.67 | 131700.0 | 2.67 |
2020-05-27 | 2.71 | 2.51 | 2.66 | 2.58 | 198900.0 | 2.58 |
2020-05-26 | 2.79 | 2.58 | 2.78 | 2.66 | 185900.0 | 2.66 |
2020-05-22 | 2.8 | 2.64 | 2.76 | 2.77 | 139400.0 | 2.77 |
2020-05-21 | 2.84 | 2.73 | 2.77 | 2.75 | 223200.0 | 2.75 |
2020-05-20 | 2.85 | 2.67 | 2.67 | 2.77 | 198700.0 | 2.77 |
2020-05-19 | 2.75 | 2.68 | 2.75 | 2.69 | 255900.0 | 2.69 |
2020-05-18 | 2.74 | 2.43 | 2.51 | 2.69 | 281400.0 | 2.69 |
2020-05-15 | 2.5 | 2.36 | 2.38 | 2.43 | 113200.0 | 2.43 |
2020-05-14 | 2.59 | 2.2 | 2.56 | 2.35 | 155000.0 | 2.35 |
2020-05-13 | 2.69 | 2.43 | 2.65 | 2.47 | 130500.0 | 2.47 |
2020-05-12 | 2.77 | 2.55 | 2.72 | 2.69 | 238600.0 | 2.69 |
2020-05-11 | 2.75 | 2.53 | 2.57 | 2.66 | 399800.0 | 2.66 |
2020-05-08 | 2.65 | 2.33 | 2.39 | 2.56 | 260800.0 | 2.56 |
2020-05-07 | 2.49 | 2.34 | 2.49 | 2.38 | 127100.0 | 2.38 |
2020-05-06 | 2.49 | 2.18 | 2.26 | 2.47 | 299200.0 | 2.47 |
2020-05-05 | 2.34 | 2.09 | 2.1 | 2.25 | 192800.0 | 2.25 |
2020-05-04 | 2.13 | 1.87 | 1.87 | 2.07 | 188300.0 | 2.07 |
2020-05-01 | 2.1 | 1.85 | 2.1 | 1.87 | 149200.0 | 1.87 |
2020-04-30 | 2.23 | 2.02 | 2.19 | 2.11 | 135400.0 | 2.11 |
2020-04-29 | 2.23 | 2.17 | 2.2 | 2.17 | 130700.0 | 2.17 |
2020-04-28 | 2.24 | 2.12 | 2.2 | 2.2 | 113200.0 | 2.2 |
2020-04-27 | 2.29 | 2.05 | 2.19 | 2.16 | 194300.0 | 2.16 |
2020-04-24 | 2.39 | 2.18 | 2.23 | 2.18 | 255600.0 | 2.18 |
2020-04-23 | 2.24 | 2.14 | 2.15 | 2.2 | 83200.0 | 2.2 |
2020-04-22 | 2.25 | 2.13 | 2.21 | 2.15 | 159400.0 | 2.15 |
2020-04-21 | 2.22 | 1.94 | 1.95 | 2.17 | 283500.0 | 2.17 |
2020-04-20 | 2.05 | 1.91 | 2.05 | 1.98 | 88300.0 | 1.98 |
2020-04-17 | 2.08 | 1.97 | 2.0 | 2.05 | 99000.0 | 2.05 |
2020-04-16 | 2.0 | 1.91 | 1.94 | 1.95 | 85300.0 | 1.95 |
2020-04-15 | 1.99 | 1.87 | 1.9 | 1.91 | 51900.0 | 1.91 |
2020-04-14 | 2.08 | 1.85 | 2.03 | 1.94 | 96100.0 | 1.94 |
2020-04-13 | 2.05 | 1.76 | 1.93 | 1.99 | 174500.0 | 1.99 |
2020-04-09 | 2.0 | 1.7 | 1.9 | 1.95 | 313700.0 | 1.95 |
2020-04-08 | 1.83 | 1.64 | 1.65 | 1.83 | 146600.0 | 1.83 |
2020-04-07 | 1.66 | 1.42 | 1.5 | 1.61 | 202400.0 | 1.61 |
2020-04-06 | 1.49 | 1.35 | 1.38 | 1.41 | 153100.0 | 1.41 |
2020-04-03 | 1.41 | 1.3 | 1.31 | 1.36 | 116300.0 | 1.36 |
2020-04-02 | 1.46 | 1.33 | 1.4 | 1.35 | 103400.0 | 1.35 |
2020-04-01 | 1.47 | 1.33 | 1.43 | 1.41 | 200400.0 | 1.41 |
2020-03-31 | 1.5 | 1.38 | 1.43 | 1.48 | 125600.0 | 1.48 |
2020-03-30 | 1.39 | 1.3 | 1.31 | 1.37 | 95500.0 | 1.37 |
2020-03-27 | 1.39 | 1.26 | 1.37 | 1.32 | 253100.0 | 1.32 |
2020-03-26 | 1.38 | 1.21 | 1.21 | 1.36 | 246800.0 | 1.36 |
2020-03-25 | 1.22 | 1.08 | 1.08 | 1.2 | 658300.0 | 1.2 |
2020-03-24 | 1.14 | 1.05 | 1.11 | 1.06 | 168200.0 | 1.06 |
2020-03-23 | 1.09 | 0.97 | 1.07 | 1.08 | 321100.0 | 1.08 |
2020-03-20 | 1.18 | 0.96 | 1.12 | 1.03 | 484100.0 | 1.03 |
2020-03-19 | 1.09 | 1.0 | 1.03 | 1.04 | 663400.0 | 1.04 |
2020-03-18 | 1.24 | 1.02 | 1.24 | 1.03 | 233800.0 | 1.03 |
2020-03-17 | 1.26 | 1.12 | 1.15 | 1.25 | 293900.0 | 1.25 |
2020-03-16 | 1.22 | 1.09 | 1.15 | 1.14 | 441500.0 | 1.14 |
2020-03-13 | 1.39 | 1.18 | 1.37 | 1.19 | 895700.0 | 1.19 |
2020-03-12 | 1.54 | 1.1 | 1.52 | 1.31 | 552500.0 | 1.31 |
2020-03-11 | 1.87 | 1.62 | 1.67 | 1.66 | 261200.0 | 1.66 |
2020-03-10 | 2.04 | 1.55 | 1.94 | 1.77 | 262300.0 | 1.77 |
2020-03-09 | 2.05 | 1.8 | 2.04 | 1.89 | 383700.0 | 1.89 |
2020-03-06 | 2.2 | 2.12 | 2.13 | 2.12 | 170300.0 | 2.12 |
2020-03-05 | 2.29 | 2.05 | 2.18 | 2.15 | 1012700.0 | 2.15 |
2020-03-04 | 2.28 | 1.97 | 2.03 | 2.23 | 376300.0 | 2.23 |
2020-03-03 | 2.16 | 1.9 | 2.13 | 1.97 | 241100.0 | 1.97 |
2020-03-02 | 2.04 | 1.89 | 2.01 | 1.96 | 158100.0 | 1.96 |
2020-02-28 | 2.03 | 1.85 | 1.91 | 1.95 | 340900.0 | 1.95 |
2020-02-27 | 2.03 | 1.8 | 1.92 | 1.99 | 296800.0 | 1.99 |
2020-02-26 | 2.1 | 1.92 | 2.01 | 1.96 | 455500.0 | 1.96 |
2020-02-25 | 2.17 | 1.96 | 2.1 | 2.01 | 566600.0 | 2.01 |
2020-02-24 | 2.2 | 2.06 | 2.09 | 2.12 | 157700.0 | 2.12 |
2020-02-21 | 2.2 | 2.09 | 2.13 | 2.15 | 369700.0 | 2.15 |
2020-02-20 | 2.24 | 2.07 | 2.2 | 2.13 | 474900.0 | 2.13 |
2020-02-19 | 2.46 | 2.13 | 2.35 | 2.21 | 344100.0 | 2.21 |
2020-02-18 | 2.43 | 2.28 | 2.41 | 2.32 | 158600.0 | 2.32 |