名前 | Bellerophon Therapeutics Inc. Common Stock |
ティッカー | BLPH |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.17 | 7.66 | 7.86 | 8.06 | 63700.0 | 8.06 |
2021-02-12 | 8.0 | 7.5 | 7.95 | 7.8 | 48600.0 | 7.8 |
2021-02-11 | 8.4 | 7.89 | 8.3 | 7.95 | 48200.0 | 7.95 |
2021-02-10 | 8.44 | 7.8 | 8.35 | 8.27 | 68200.0 | 8.27 |
2021-02-09 | 8.3 | 7.75 | 7.8 | 8.24 | 67700.0 | 8.24 |
2021-02-08 | 7.94 | 7.66 | 7.72 | 7.8 | 67700.0 | 7.8 |
2021-02-05 | 7.7 | 7.46 | 7.63 | 7.55 | 43400.0 | 7.55 |
2021-02-04 | 7.8 | 7.3 | 7.35 | 7.58 | 76800.0 | 7.58 |
2021-02-03 | 7.24 | 7.04 | 7.15 | 7.19 | 38500.0 | 7.19 |
2021-02-02 | 7.22 | 7.0 | 7.22 | 7.1 | 28600.0 | 7.1 |
2021-02-01 | 7.28 | 6.64 | 6.99 | 7.19 | 105100.0 | 7.19 |
2021-01-29 | 7.25 | 6.7 | 6.93 | 6.92 | 82700.0 | 6.92 |
2021-01-28 | 7.69 | 6.8 | 7.45 | 6.94 | 106900.0 | 6.94 |
2021-01-27 | 7.88 | 7.24 | 7.85 | 7.35 | 66500.0 | 7.35 |
2021-01-26 | 8.11 | 7.85 | 8.11 | 7.92 | 64500.0 | 7.92 |
2021-01-25 | 8.26 | 7.9 | 7.91 | 8.05 | 79200.0 | 8.05 |
2021-01-22 | 8.21 | 7.6 | 7.75 | 7.91 | 59700.0 | 7.91 |
2021-01-21 | 7.94 | 7.63 | 7.83 | 7.77 | 50700.0 | 7.77 |
2021-01-20 | 7.9 | 7.49 | 7.78 | 7.83 | 67900.0 | 7.83 |
2021-01-19 | 7.93 | 7.57 | 7.6 | 7.78 | 97800.0 | 7.78 |
2021-01-15 | 7.65 | 7.09 | 7.37 | 7.56 | 82300.0 | 7.56 |
2021-01-14 | 7.49 | 6.93 | 7.04 | 7.36 | 111100.0 | 7.36 |
2021-01-13 | 7.39 | 6.96 | 7.36 | 7.06 | 39800.0 | 7.06 |
2021-01-12 | 7.4 | 6.91 | 6.99 | 7.33 | 68700.0 | 7.33 |
2021-01-11 | 7.32 | 6.82 | 7.25 | 6.95 | 72900.0 | 6.95 |
2021-01-08 | 7.26 | 6.96 | 7.0 | 7.21 | 47800.0 | 7.21 |
2021-01-07 | 7.45 | 6.89 | 7.16 | 7.04 | 38500.0 | 7.04 |
2021-01-06 | 7.39 | 6.93 | 6.93 | 7.17 | 45400.0 | 7.17 |
2021-01-05 | 7.29 | 6.86 | 7.07 | 6.93 | 43000.0 | 6.93 |
2021-01-04 | 7.0 | 6.67 | 6.81 | 6.94 | 32600.0 | 6.94 |
2020-12-31 | 7.03 | 6.6 | 7.03 | 6.67 | 101100.0 | 6.67 |
2020-12-30 | 7.09 | 6.71 | 6.91 | 7.09 | 49300.0 | 7.09 |
2020-12-29 | 7.06 | 6.67 | 7.0 | 6.91 | 68700.0 | 6.91 |
2020-12-28 | 7.54 | 7.0 | 7.33 | 7.02 | 66100.0 | 7.02 |
2020-12-24 | 7.72 | 7.33 | 7.68 | 7.33 | 30600.0 | 7.33 |
2020-12-23 | 8.19 | 7.64 | 7.85 | 7.84 | 81900.0 | 7.84 |
2020-12-22 | 8.15 | 7.45 | 7.53 | 7.85 | 166600.0 | 7.85 |
2020-12-21 | 7.62 | 7.01 | 7.28 | 7.56 | 72800.0 | 7.56 |
2020-12-18 | 7.7 | 7.12 | 7.25 | 7.33 | 148200.0 | 7.33 |
2020-12-17 | 7.3 | 6.9 | 7.24 | 7.24 | 65000.0 | 7.24 |
2020-12-16 | 7.3 | 6.72 | 7.25 | 7.15 | 78600.0 | 7.15 |
2020-12-15 | 7.35 | 6.5 | 7.0 | 7.18 | 141100.0 | 7.18 |
2020-12-14 | 6.92 | 6.11 | 6.39 | 6.9 | 154700.0 | 6.9 |
2020-12-11 | 6.41 | 6.17 | 6.23 | 6.27 | 39100.0 | 6.27 |
2020-12-10 | 6.49 | 6.03 | 6.1 | 6.28 | 38600.0 | 6.28 |
2020-12-09 | 6.61 | 6.07 | 6.61 | 6.12 | 53600.0 | 6.12 |
2020-12-08 | 6.75 | 6.5 | 6.7 | 6.52 | 72900.0 | 6.52 |
2020-12-07 | 7.06 | 6.6 | 7.02 | 6.72 | 42600.0 | 6.72 |
2020-12-04 | 7.08 | 6.59 | 6.79 | 7.02 | 44500.0 | 7.02 |
2020-12-03 | 6.98 | 6.54 | 6.69 | 6.79 | 47300.0 | 6.79 |
2020-12-02 | 6.95 | 6.53 | 6.73 | 6.73 | 82900.0 | 6.73 |
2020-12-01 | 7.34 | 6.65 | 7.24 | 6.76 | 65700.0 | 6.76 |
2020-11-30 | 7.24 | 6.68 | 6.74 | 7.16 | 110800.0 | 7.16 |
2020-11-27 | 6.92 | 6.49 | 6.49 | 6.72 | 66100.0 | 6.72 |
2020-11-25 | 7.14 | 6.35 | 7.14 | 6.5 | 173200.0 | 6.5 |
2020-11-24 | 7.36 | 7.04 | 7.26 | 7.13 | 126500.0 | 7.13 |
2020-11-23 | 7.64 | 6.35 | 6.93 | 7.22 | 475100.0 | 7.22 |
2020-11-20 | 8.95 | 8.71 | 8.77 | 8.78 | 35200.0 | 8.78 |
2020-11-19 | 9.12 | 8.22 | 8.28 | 8.88 | 39800.0 | 8.88 |
2020-11-18 | 8.6 | 8.1 | 8.59 | 8.41 | 68600.0 | 8.41 |
2020-11-17 | 8.79 | 8.34 | 8.71 | 8.54 | 25700.0 | 8.54 |
2020-11-16 | 8.77 | 8.1 | 8.1 | 8.76 | 56900.0 | 8.76 |
2020-11-13 | 8.32 | 7.93 | 8.03 | 8.0 | 72400.0 | 8.0 |
2020-11-12 | 9.19 | 7.6 | 9.04 | 7.87 | 92900.0 | 7.87 |
2020-11-11 | 9.24 | 8.85 | 9.16 | 9.06 | 29200.0 | 9.06 |
2020-11-10 | 9.2 | 8.67 | 8.67 | 9.11 | 41000.0 | 9.11 |
2020-11-09 | 9.27 | 8.57 | 8.99 | 8.72 | 67800.0 | 8.72 |
2020-11-06 | 9.31 | 8.63 | 9.31 | 8.8 | 15700.0 | 8.8 |
2020-11-05 | 9.75 | 9.0 | 9.0 | 9.17 | 89900.0 | 9.17 |
2020-11-04 | 8.95 | 8.1 | 8.58 | 8.76 | 40100.0 | 8.76 |
2020-11-03 | 8.82 | 8.25 | 8.65 | 8.45 | 22400.0 | 8.45 |
2020-11-02 | 8.99 | 8.32 | 8.52 | 8.64 | 45300.0 | 8.64 |
2020-10-30 | 8.58 | 8.0 | 8.23 | 8.43 | 39300.0 | 8.43 |
2020-10-29 | 8.38 | 7.87 | 8.0 | 8.26 | 47500.0 | 8.26 |
2020-10-28 | 8.08 | 7.88 | 7.94 | 7.97 | 49000.0 | 7.97 |
2020-10-27 | 8.84 | 8.14 | 8.84 | 8.25 | 44300.0 | 8.25 |
2020-10-26 | 9.04 | 8.75 | 9.03 | 8.84 | 32200.0 | 8.84 |
2020-10-23 | 9.26 | 8.82 | 9.22 | 9.03 | 19700.0 | 9.03 |
2020-10-22 | 9.34 | 9.06 | 9.34 | 9.08 | 12800.0 | 9.08 |
2020-10-21 | 9.39 | 9.05 | 9.23 | 9.24 | 15600.0 | 9.24 |
2020-10-20 | 9.34 | 9.07 | 9.34 | 9.17 | 14300.0 | 9.17 |
2020-10-19 | 9.48 | 9.04 | 9.44 | 9.21 | 69200.0 | 9.21 |
2020-10-16 | 9.37 | 9.17 | 9.27 | 9.26 | 15700.0 | 9.26 |
2020-10-15 | 9.43 | 9.08 | 9.3 | 9.32 | 25600.0 | 9.32 |
2020-10-14 | 9.82 | 9.23 | 9.65 | 9.26 | 46000.0 | 9.26 |
2020-10-13 | 10.01 | 9.62 | 9.9 | 9.72 | 13200.0 | 9.72 |
2020-10-12 | 10.37 | 9.85 | 10.37 | 9.91 | 22300.0 | 9.91 |
2020-10-09 | 10.42 | 10.0 | 10.07 | 10.37 | 32500.0 | 10.37 |
2020-10-08 | 10.27 | 9.72 | 10.06 | 10.14 | 22000.0 | 10.14 |
2020-10-07 | 10.33 | 10.0 | 10.33 | 10.27 | 24400.0 | 10.27 |
2020-10-06 | 10.4 | 10.07 | 10.27 | 10.16 | 20000.0 | 10.16 |
2020-10-05 | 10.43 | 10.0 | 10.0 | 10.23 | 16800.0 | 10.23 |
2020-10-02 | 10.25 | 9.62 | 9.7 | 9.93 | 20000.0 | 9.93 |
2020-10-01 | 10.41 | 9.62 | 10.19 | 9.9 | 43200.0 | 9.9 |
2020-09-30 | 10.31 | 9.76 | 9.88 | 10.18 | 22900.0 | 10.18 |
2020-09-29 | 9.87 | 9.54 | 9.77 | 9.73 | 11300.0 | 9.73 |
2020-09-28 | 9.92 | 9.39 | 9.77 | 9.77 | 19400.0 | 9.77 |
2020-09-25 | 9.76 | 9.18 | 9.47 | 9.65 | 24500.0 | 9.65 |
2020-09-24 | 9.56 | 9.1 | 9.55 | 9.32 | 37200.0 | 9.32 |
2020-09-23 | 10.05 | 9.55 | 10.05 | 9.64 | 32300.0 | 9.64 |
2020-09-22 | 10.34 | 9.83 | 10.34 | 10.17 | 35800.0 | 10.17 |
2020-09-21 | 10.64 | 10.12 | 10.51 | 10.39 | 40700.0 | 10.39 |
2020-09-18 | 11.01 | 10.53 | 10.88 | 10.57 | 131100.0 | 10.57 |
2020-09-17 | 10.93 | 10.11 | 10.26 | 10.79 | 36300.0 | 10.79 |
2020-09-16 | 10.9 | 10.47 | 10.65 | 10.47 | 45800.0 | 10.47 |
2020-09-15 | 10.97 | 10.54 | 10.75 | 10.62 | 62100.0 | 10.62 |
2020-09-14 | 10.69 | 10.07 | 10.11 | 10.53 | 60100.0 | 10.53 |
2020-09-11 | 10.23 | 9.73 | 10.23 | 9.86 | 31000.0 | 9.86 |
2020-09-10 | 10.25 | 9.66 | 9.76 | 10.12 | 50900.0 | 10.12 |
2020-09-09 | 9.9 | 9.3 | 9.3 | 9.77 | 44500.0 | 9.77 |
2020-09-08 | 9.56 | 9.02 | 9.41 | 9.27 | 82500.0 | 9.27 |
2020-09-04 | 9.98 | 9.33 | 9.9 | 9.46 | 80900.0 | 9.46 |
2020-09-03 | 10.15 | 9.82 | 10.01 | 9.92 | 92100.0 | 9.92 |
2020-09-02 | 10.57 | 9.95 | 10.36 | 10.12 | 69600.0 | 10.12 |
2020-09-01 | 10.99 | 10.35 | 10.77 | 10.37 | 79500.0 | 10.37 |
2020-08-31 | 11.1 | 10.67 | 11.1 | 10.79 | 70500.0 | 10.79 |
2020-08-28 | 11.43 | 10.69 | 11.43 | 11.11 | 116400.0 | 11.11 |
2020-08-27 | 11.82 | 11.11 | 11.82 | 11.29 | 59400.0 | 11.29 |
2020-08-26 | 11.99 | 11.69 | 11.9 | 11.82 | 55300.0 | 11.82 |
2020-08-25 | 11.91 | 11.63 | 11.67 | 11.75 | 50700.0 | 11.75 |
2020-08-24 | 11.93 | 11.3 | 11.88 | 11.68 | 84600.0 | 11.68 |
2020-08-21 | 12.23 | 11.29 | 11.82 | 11.85 | 147700.0 | 11.85 |
2020-08-20 | 12.3 | 11.81 | 12.24 | 11.9 | 45300.0 | 11.9 |
2020-08-19 | 12.64 | 12.04 | 12.13 | 12.27 | 169800.0 | 12.27 |
2020-08-18 | 12.4 | 11.96 | 12.02 | 12.16 | 43400.0 | 12.16 |
2020-08-17 | 12.06 | 11.77 | 11.86 | 11.92 | 27100.0 | 11.92 |
2020-08-14 | 12.2 | 11.84 | 12.12 | 11.85 | 44500.0 | 11.85 |
2020-08-13 | 12.28 | 12.03 | 12.09 | 12.25 | 23600.0 | 12.25 |
2020-08-12 | 12.17 | 11.9 | 12.09 | 12.13 | 52900.0 | 12.13 |
2020-08-11 | 12.74 | 11.99 | 12.7 | 12.06 | 87800.0 | 12.06 |
2020-08-10 | 12.35 | 11.97 | 12.13 | 12.31 | 41000.0 | 12.31 |
2020-08-07 | 12.22 | 11.76 | 12.01 | 12.15 | 96900.0 | 12.15 |
2020-08-06 | 12.72 | 11.87 | 12.68 | 12.08 | 89600.0 | 12.08 |
2020-08-05 | 12.81 | 12.5 | 12.7 | 12.56 | 101300.0 | 12.56 |
2020-08-04 | 12.79 | 12.34 | 12.63 | 12.46 | 66900.0 | 12.46 |
2020-08-03 | 12.86 | 12.26 | 12.84 | 12.65 | 90400.0 | 12.65 |
2020-07-31 | 13.22 | 12.64 | 13.15 | 12.84 | 71300.0 | 12.84 |
2020-07-30 | 13.19 | 12.67 | 12.78 | 13.15 | 55600.0 | 13.15 |
2020-07-29 | 13.47 | 12.77 | 13.16 | 13.04 | 138400.0 | 13.04 |
2020-07-28 | 13.79 | 13.16 | 13.75 | 13.17 | 109400.0 | 13.17 |
2020-07-27 | 13.87 | 12.87 | 12.99 | 13.71 | 113200.0 | 13.71 |
2020-07-24 | 13.23 | 12.87 | 13.08 | 12.96 | 66700.0 | 12.96 |
2020-07-23 | 13.39 | 12.88 | 13.32 | 13.2 | 57300.0 | 13.2 |
2020-07-22 | 13.55 | 13.17 | 13.46 | 13.34 | 44900.0 | 13.34 |
2020-07-21 | 13.71 | 13.13 | 13.52 | 13.52 | 82700.0 | 13.52 |
2020-07-20 | 13.55 | 12.96 | 13.31 | 13.46 | 133100.0 | 13.46 |
2020-07-17 | 14.0 | 13.34 | 13.75 | 13.44 | 95600.0 | 13.44 |
2020-07-16 | 14.0 | 13.48 | 13.76 | 13.79 | 172900.0 | 13.79 |
2020-07-15 | 14.09 | 13.21 | 13.49 | 13.68 | 348000.0 | 13.68 |
2020-07-14 | 13.61 | 12.95 | 13.06 | 13.57 | 154800.0 | 13.57 |
2020-07-13 | 14.04 | 12.93 | 13.45 | 13.06 | 289500.0 | 13.06 |
2020-07-10 | 13.26 | 12.86 | 13.02 | 12.97 | 106000.0 | 12.97 |
2020-07-09 | 13.23 | 12.67 | 13.15 | 13.02 | 196000.0 | 13.02 |
2020-07-08 | 13.57 | 12.85 | 13.4 | 12.98 | 152800.0 | 12.98 |
2020-07-07 | 13.91 | 13.02 | 13.28 | 13.38 | 146700.0 | 13.38 |
2020-07-06 | 13.6 | 12.94 | 13.0 | 13.45 | 255400.0 | 13.45 |
2020-07-02 | 13.16 | 11.86 | 12.43 | 12.96 | 189000.0 | 12.96 |
2020-07-01 | 12.86 | 12.14 | 12.51 | 12.18 | 169300.0 | 12.18 |
2020-06-30 | 13.01 | 12.48 | 12.86 | 12.55 | 106500.0 | 12.55 |
2020-06-29 | 13.11 | 12.2 | 12.48 | 12.96 | 224600.0 | 12.96 |
2020-06-26 | 13.23 | 12.41 | 12.54 | 12.8 | 728500.0 | 12.8 |
2020-06-25 | 12.76 | 12.23 | 12.49 | 12.58 | 245100.0 | 12.58 |
2020-06-24 | 13.07 | 12.44 | 12.99 | 12.56 | 250700.0 | 12.56 |
2020-06-23 | 13.24 | 12.77 | 13.03 | 13.2 | 170400.0 | 13.2 |
2020-06-22 | 13.38 | 12.92 | 13.18 | 13.0 | 135700.0 | 13.0 |
2020-06-19 | 13.74 | 13.12 | 13.5 | 13.28 | 309000.0 | 13.28 |
2020-06-18 | 13.51 | 13.02 | 13.18 | 13.49 | 160600.0 | 13.49 |
2020-06-17 | 13.89 | 13.18 | 13.7 | 13.37 | 180500.0 | 13.37 |
2020-06-16 | 13.93 | 12.78 | 12.98 | 13.84 | 327700.0 | 13.84 |
2020-06-15 | 13.45 | 12.2 | 12.2 | 12.92 | 188500.0 | 12.92 |
2020-06-12 | 13.2 | 12.2 | 13.0 | 12.6 | 184600.0 | 12.6 |
2020-06-11 | 12.77 | 11.85 | 12.62 | 12.49 | 320500.0 | 12.49 |
2020-06-10 | 13.5 | 12.65 | 13.5 | 12.82 | 119700.0 | 12.82 |
2020-06-09 | 13.24 | 12.57 | 13.15 | 12.94 | 205200.0 | 12.94 |
2020-06-08 | 13.26 | 12.68 | 12.78 | 12.87 | 243300.0 | 12.87 |
2020-06-05 | 13.2 | 12.56 | 13.02 | 12.79 | 257900.0 | 12.79 |
2020-06-04 | 13.95 | 12.5 | 13.56 | 13.15 | 402800.0 | 13.15 |
2020-06-03 | 13.81 | 13.0 | 13.22 | 13.77 | 194600.0 | 13.77 |
2020-06-02 | 13.7 | 13.07 | 13.64 | 13.14 | 268800.0 | 13.14 |
2020-06-01 | 14.49 | 13.57 | 13.96 | 13.66 | 209200.0 | 13.66 |
2020-05-29 | 14.23 | 13.48 | 13.72 | 14.18 | 138600.0 | 14.18 |
2020-05-28 | 14.54 | 13.71 | 14.05 | 13.93 | 184900.0 | 13.93 |
2020-05-27 | 14.2 | 12.83 | 13.74 | 14.15 | 261900.0 | 14.15 |
2020-05-26 | 14.95 | 13.61 | 14.88 | 13.71 | 356900.0 | 13.71 |
2020-05-22 | 15.07 | 13.33 | 13.9 | 14.87 | 382700.0 | 14.87 |
2020-05-21 | 14.25 | 13.6 | 13.99 | 13.77 | 311700.0 | 13.77 |
2020-05-20 | 14.0 | 13.15 | 13.4 | 13.81 | 565200.0 | 13.81 |
2020-05-19 | 14.0 | 12.99 | 14.0 | 13.0 | 1896500.0 | 13.0 |
2020-05-18 | 17.22 | 15.4 | 16.9 | 16.16 | 362500.0 | 16.16 |
2020-05-15 | 17.76 | 15.61 | 17.68 | 16.85 | 274200.0 | 16.85 |
2020-05-14 | 18.19 | 16.54 | 17.72 | 17.7 | 191900.0 | 17.7 |
2020-05-13 | 19.4 | 16.87 | 19.22 | 17.7 | 327200.0 | 17.7 |
2020-05-12 | 21.28 | 18.76 | 20.66 | 19.06 | 367300.0 | 19.06 |
2020-05-11 | 20.68 | 18.26 | 19.95 | 20.28 | 1128300.0 | 20.28 |
2020-05-08 | 17.08 | 16.09 | 16.95 | 17.01 | 321100.0 | 17.01 |
2020-05-07 | 17.33 | 16.6 | 17.2 | 16.78 | 114200.0 | 16.78 |
2020-05-06 | 17.5 | 16.68 | 16.71 | 17.08 | 171200.0 | 17.08 |
2020-05-05 | 17.35 | 16.4 | 16.7 | 16.72 | 234100.0 | 16.72 |
2020-05-04 | 16.66 | 15.5 | 15.63 | 16.66 | 164100.0 | 16.66 |
2020-05-01 | 16.45 | 14.59 | 14.7 | 15.9 | 184700.0 | 15.9 |
2020-04-30 | 15.0 | 13.93 | 14.5 | 14.98 | 225700.0 | 14.98 |
2020-04-29 | 15.68 | 14.32 | 15.68 | 14.81 | 255600.0 | 14.81 |
2020-04-28 | 16.7 | 14.75 | 16.59 | 14.96 | 328700.0 | 14.96 |
2020-04-27 | 17.0 | 16.02 | 16.8 | 16.65 | 191000.0 | 16.65 |
2020-04-24 | 18.09 | 16.07 | 17.84 | 16.76 | 520100.0 | 16.76 |
2020-04-23 | 17.4 | 15.63 | 16.0 | 17.4 | 588000.0 | 17.4 |
2020-04-22 | 15.34 | 13.35 | 13.84 | 14.92 | 524200.0 | 14.92 |
2020-04-21 | 13.9 | 12.75 | 13.27 | 13.23 | 181000.0 | 13.23 |
2020-04-20 | 13.9 | 12.71 | 12.94 | 13.36 | 242100.0 | 13.36 |
2020-04-17 | 13.48 | 12.22 | 12.6 | 13.34 | 293500.0 | 13.34 |
2020-04-16 | 13.0 | 12.23 | 12.36 | 12.72 | 168100.0 | 12.72 |
2020-04-15 | 12.78 | 11.93 | 12.69 | 12.59 | 284500.0 | 12.59 |
2020-04-14 | 14.29 | 12.38 | 14.25 | 12.96 | 913900.0 | 12.96 |
2020-04-13 | 12.0 | 10.8 | 11.5 | 11.91 | 469800.0 | 11.91 |
2020-04-09 | 11.69 | 10.5 | 11.0 | 11.42 | 294400.0 | 11.42 |
2020-04-08 | 12.89 | 10.96 | 12.44 | 11.2 | 598200.0 | 11.2 |
2020-04-07 | 12.42 | 9.6 | 9.75 | 12.29 | 666300.0 | 12.29 |
2020-04-06 | 10.75 | 9.81 | 10.39 | 10.24 | 334500.0 | 10.24 |
2020-04-03 | 10.5 | 9.7 | 10.34 | 10.29 | 272700.0 | 10.29 |
2020-04-02 | 10.84 | 9.55 | 10.3 | 10.06 | 466800.0 | 10.06 |
2020-04-01 | 10.38 | 9.01 | 10.24 | 9.43 | 649500.0 | 9.43 |
2020-03-31 | 12.4 | 10.5 | 11.78 | 10.96 | 926900.0 | 10.96 |
2020-03-30 | 21.0 | 11.61 | 20.31 | 12.3 | 5265700.0 | 12.3 |
2020-03-27 | 13.0 | 10.55 | 11.04 | 12.67 | 324500.0 | 12.67 |
2020-03-26 | 12.2 | 10.33 | 11.2 | 11.37 | 299400.0 | 11.37 |
2020-03-25 | 13.45 | 8.44 | 9.2 | 11.99 | 1254000.0 | 11.99 |
2020-03-24 | 12.6 | 8.77 | 12.41 | 9.2 | 740700.0 | 9.2 |
2020-03-23 | 14.75 | 11.0 | 14.0 | 12.12 | 1575200.0 | 12.12 |
2020-03-20 | 26.0 | 14.78 | 25.62 | 18.0 | 9427300.0 | 18.0 |
2020-03-19 | 3.9 | 3.19 | 3.36 | 3.39 | 49500.0 | 3.39 |
2020-03-18 | 4.41 | 3.21 | 4.29 | 3.41 | 156100.0 | 3.41 |
2020-03-17 | 4.51 | 4.24 | 4.47 | 4.44 | 16400.0 | 4.44 |
2020-03-16 | 5.24 | 4.57 | 5.01 | 4.57 | 32100.0 | 4.57 |
2020-03-13 | 6.77 | 5.25 | 5.58 | 5.5 | 41800.0 | 5.5 |
2020-03-12 | 5.74 | 5.29 | 5.74 | 5.41 | 47000.0 | 5.41 |
2020-03-11 | 6.92 | 6.06 | 6.44 | 6.29 | 53900.0 | 6.29 |
2020-03-10 | 7.96 | 6.66 | 7.51 | 6.69 | 64100.0 | 6.69 |
2020-03-09 | 8.49 | 7.08 | 8.0 | 7.11 | 45400.0 | 7.11 |
2020-03-06 | 8.45 | 7.92 | 8.28 | 8.32 | 77000.0 | 8.32 |
2020-03-05 | 8.61 | 7.81 | 8.13 | 8.31 | 60300.0 | 8.31 |
2020-03-04 | 8.5 | 7.33 | 7.33 | 8.29 | 104300.0 | 8.29 |
2020-03-03 | 7.62 | 6.95 | 7.06 | 7.37 | 80500.0 | 7.37 |
2020-03-02 | 7.67 | 6.79 | 6.97 | 7.07 | 45900.0 | 7.07 |
2020-02-28 | 8.32 | 6.53 | 8.32 | 7.0 | 105800.0 | 7.0 |
2020-02-27 | 8.93 | 7.73 | 8.93 | 8.36 | 102400.0 | 8.36 |
2020-02-26 | 8.95 | 7.52 | 7.52 | 8.85 | 245500.0 | 8.85 |
2020-02-25 | 8.11 | 7.3 | 7.45 | 7.55 | 147600.0 | 7.55 |
2020-02-24 | 8.1 | 7.31 | 8.0 | 7.5 | 128800.0 | 7.5 |
2020-02-21 | 8.38 | 7.1 | 7.66 | 7.99 | 410500.0 | 7.99 |
2020-02-20 | 8.9 | 7.51 | 7.99 | 7.72 | 604500.0 | 7.72 |
2020-02-19 | 10.7 | 7.3 | 9.31 | 8.11 | 5114400.0 | 8.11 |
2020-02-18 | 11.98 | 5.45 | 6.35 | 9.2 | 23794000.0 | 9.2 |