名前 | Gamida Cell Ltd. Ordinary Shares |
ティッカー | GMDA |
国 | Israel |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.96 | 11.15 | 11.81 | 11.24 | 1357500.0 | 11.24 |
2021-02-12 | 12.13 | 10.54 | 10.92 | 11.84 | 1586500.0 | 11.84 |
2021-02-11 | 12.47 | 11.02 | 12.16 | 11.15 | 2596500.0 | 11.15 |
2021-02-10 | 15.0 | 12.07 | 14.24 | 12.43 | 11773800.0 | 12.43 |
2021-02-09 | 10.6 | 9.7 | 10.34 | 9.89 | 4178600.0 | 9.89 |
2021-02-08 | 10.88 | 9.92 | 10.5 | 10.13 | 2288200.0 | 10.13 |
2021-02-05 | 10.25 | 9.66 | 9.9 | 10.06 | 1556600.0 | 10.06 |
2021-02-04 | 9.9 | 9.42 | 9.88 | 9.66 | 849300.0 | 9.66 |
2021-02-03 | 9.71 | 8.81 | 9.5 | 9.54 | 1446200.0 | 9.54 |
2021-02-02 | 9.53 | 7.96 | 8.13 | 9.49 | 1678500.0 | 9.49 |
2021-02-01 | 8.36 | 7.77 | 8.2 | 7.96 | 735900.0 | 7.96 |
2021-01-29 | 8.27 | 7.85 | 7.96 | 8.07 | 424100.0 | 8.07 |
2021-01-28 | 8.18 | 7.79 | 7.88 | 7.83 | 465000.0 | 7.83 |
2021-01-27 | 8.49 | 7.8 | 8.28 | 7.88 | 768000.0 | 7.88 |
2021-01-26 | 8.67 | 8.2 | 8.34 | 8.28 | 1308500.0 | 8.28 |
2021-01-25 | 8.72 | 8.1 | 8.7 | 8.26 | 1176300.0 | 8.26 |
2021-01-22 | 8.99 | 8.46 | 8.85 | 8.5 | 1109700.0 | 8.5 |
2021-01-21 | 9.37 | 8.54 | 9.37 | 8.95 | 1210600.0 | 8.95 |
2021-01-20 | 10.14 | 9.0 | 10.05 | 9.24 | 966000.0 | 9.24 |
2021-01-19 | 10.48 | 9.75 | 9.92 | 9.84 | 1403400.0 | 9.84 |
2021-01-15 | 9.63 | 8.94 | 9.36 | 9.39 | 578300.0 | 9.39 |
2021-01-14 | 9.52 | 9.02 | 9.11 | 9.36 | 728800.0 | 9.36 |
2021-01-13 | 9.24 | 8.61 | 8.61 | 8.9 | 386200.0 | 8.9 |
2021-01-12 | 9.1 | 8.59 | 8.94 | 8.59 | 556500.0 | 8.59 |
2021-01-11 | 9.18 | 8.76 | 9.1 | 8.89 | 541100.0 | 8.89 |
2021-01-08 | 9.7 | 8.95 | 9.63 | 9.03 | 590600.0 | 9.03 |
2021-01-07 | 9.39 | 8.74 | 8.85 | 9.29 | 467500.0 | 9.29 |
2021-01-06 | 9.3 | 8.7 | 8.76 | 8.82 | 474100.0 | 8.82 |
2021-01-05 | 8.93 | 8.32 | 8.41 | 8.7 | 565600.0 | 8.7 |
2021-01-04 | 8.65 | 8.08 | 8.49 | 8.5 | 493700.0 | 8.5 |
2020-12-31 | 8.58 | 8.2 | 8.35 | 8.39 | 425600.0 | 8.39 |
2020-12-30 | 8.83 | 8.35 | 8.46 | 8.37 | 436100.0 | 8.37 |
2020-12-29 | 8.93 | 8.06 | 8.78 | 8.39 | 896300.0 | 8.39 |
2020-12-28 | 9.3 | 8.64 | 9.21 | 8.77 | 700500.0 | 8.77 |
2020-12-24 | 9.83 | 9.09 | 9.75 | 9.2 | 271000.0 | 9.2 |
2020-12-23 | 9.97 | 9.06 | 9.25 | 9.63 | 751300.0 | 9.63 |
2020-12-22 | 9.43 | 9.02 | 9.24 | 9.23 | 523300.0 | 9.23 |
2020-12-21 | 9.65 | 8.92 | 9.3 | 9.07 | 781200.0 | 9.07 |
2020-12-18 | 9.3 | 8.8 | 8.85 | 9.18 | 1420700.0 | 9.18 |
2020-12-17 | 9.64 | 8.5 | 8.75 | 8.81 | 2213600.0 | 8.81 |
2020-12-16 | 9.24 | 8.37 | 9.21 | 8.45 | 587700.0 | 8.45 |
2020-12-15 | 9.29 | 8.77 | 8.78 | 9.1 | 587900.0 | 9.1 |
2020-12-14 | 9.25 | 8.14 | 8.23 | 9.09 | 1718800.0 | 9.09 |
2020-12-11 | 10.4 | 9.22 | 10.11 | 9.92 | 729600.0 | 9.92 |
2020-12-10 | 10.73 | 9.53 | 9.53 | 10.25 | 841600.0 | 10.25 |
2020-12-09 | 10.94 | 9.3 | 10.5 | 9.53 | 992700.0 | 9.53 |
2020-12-08 | 11.2 | 8.85 | 10.72 | 11.0 | 3322300.0 | 11.0 |
2020-12-07 | 10.99 | 7.4 | 7.5 | 10.89 | 8928100.0 | 10.89 |
2020-12-04 | 7.0 | 6.62 | 6.73 | 6.97 | 151800.0 | 6.97 |
2020-12-03 | 6.9 | 6.46 | 6.74 | 6.6 | 151200.0 | 6.6 |
2020-12-02 | 6.84 | 6.6 | 6.76 | 6.79 | 195000.0 | 6.79 |
2020-12-01 | 7.2 | 6.71 | 7.2 | 6.82 | 157100.0 | 6.82 |
2020-11-30 | 7.23 | 6.55 | 6.93 | 7.2 | 379200.0 | 7.2 |
2020-11-27 | 6.77 | 6.18 | 6.4 | 6.65 | 220300.0 | 6.65 |
2020-11-25 | 6.7 | 6.5 | 6.7 | 6.6 | 97600.0 | 6.6 |
2020-11-24 | 6.94 | 6.56 | 6.8 | 6.68 | 181900.0 | 6.68 |
2020-11-23 | 7.05 | 6.73 | 7.0 | 6.8 | 167800.0 | 6.8 |
2020-11-20 | 7.0 | 6.64 | 6.94 | 6.88 | 157300.0 | 6.88 |
2020-11-19 | 7.09 | 6.57 | 6.62 | 6.84 | 197800.0 | 6.84 |
2020-11-18 | 6.96 | 6.56 | 6.7 | 6.6 | 246200.0 | 6.6 |
2020-11-17 | 6.8 | 5.99 | 6.15 | 6.66 | 384000.0 | 6.66 |
2020-11-16 | 6.2 | 5.95 | 6.11 | 6.2 | 163100.0 | 6.2 |
2020-11-13 | 6.3 | 5.95 | 6.25 | 6.0 | 164800.0 | 6.0 |
2020-11-12 | 6.35 | 5.72 | 5.72 | 6.29 | 363300.0 | 6.29 |
2020-11-11 | 5.95 | 5.72 | 5.93 | 5.76 | 173300.0 | 5.76 |
2020-11-10 | 5.92 | 4.81 | 4.87 | 5.86 | 326900.0 | 5.86 |
2020-11-09 | 6.0 | 5.58 | 5.96 | 5.79 | 350600.0 | 5.79 |
2020-11-06 | 5.94 | 5.66 | 5.74 | 5.85 | 160500.0 | 5.85 |
2020-11-05 | 5.98 | 5.52 | 5.6 | 5.8 | 413000.0 | 5.8 |
2020-11-04 | 5.74 | 5.41 | 5.41 | 5.62 | 191700.0 | 5.62 |
2020-11-03 | 5.41 | 5.1 | 5.15 | 5.38 | 201200.0 | 5.38 |
2020-11-02 | 5.24 | 4.99 | 5.1 | 5.11 | 272300.0 | 5.11 |
2020-10-30 | 5.32 | 4.93 | 5.32 | 5.08 | 399000.0 | 5.08 |
2020-10-29 | 5.4 | 5.15 | 5.36 | 5.36 | 382300.0 | 5.36 |
2020-10-28 | 5.75 | 5.34 | 5.75 | 5.39 | 314200.0 | 5.39 |
2020-10-27 | 6.1 | 5.6 | 5.68 | 5.81 | 533400.0 | 5.81 |
2020-10-26 | 5.69 | 5.52 | 5.6 | 5.67 | 322700.0 | 5.67 |
2020-10-23 | 5.74 | 5.51 | 5.69 | 5.62 | 122500.0 | 5.62 |
2020-10-22 | 5.74 | 5.32 | 5.4 | 5.66 | 162200.0 | 5.66 |
2020-10-21 | 5.75 | 5.3 | 5.71 | 5.42 | 406900.0 | 5.42 |
2020-10-20 | 5.85 | 5.63 | 5.8 | 5.78 | 218800.0 | 5.78 |
2020-10-19 | 5.9 | 5.5 | 5.85 | 5.8 | 462100.0 | 5.8 |
2020-10-16 | 5.84 | 5.25 | 5.31 | 5.8 | 629600.0 | 5.8 |
2020-10-15 | 5.3 | 5.1 | 5.17 | 5.21 | 302400.0 | 5.21 |
2020-10-14 | 5.24 | 5.06 | 5.1 | 5.2 | 258600.0 | 5.2 |
2020-10-13 | 5.2 | 4.9 | 5.2 | 5.08 | 211300.0 | 5.08 |
2020-10-12 | 5.36 | 4.94 | 5.3 | 5.08 | 356400.0 | 5.08 |
2020-10-09 | 5.39 | 5.0 | 5.38 | 5.18 | 314900.0 | 5.18 |
2020-10-08 | 5.51 | 4.74 | 4.75 | 5.14 | 1154000.0 | 5.14 |
2020-10-07 | 4.75 | 4.45 | 4.62 | 4.74 | 403500.0 | 4.74 |
2020-10-06 | 4.75 | 4.35 | 4.55 | 4.6 | 1446500.0 | 4.6 |
2020-10-05 | 4.25 | 4.07 | 4.07 | 4.2 | 60100.0 | 4.2 |
2020-10-02 | 4.27 | 4.05 | 4.09 | 4.07 | 64900.0 | 4.07 |
2020-10-01 | 4.23 | 4.11 | 4.16 | 4.15 | 68700.0 | 4.15 |
2020-09-30 | 4.31 | 4.12 | 4.23 | 4.15 | 161500.0 | 4.15 |
2020-09-29 | 4.23 | 4.11 | 4.22 | 4.21 | 85900.0 | 4.21 |
2020-09-28 | 4.3 | 4.16 | 4.28 | 4.2 | 84400.0 | 4.2 |
2020-09-25 | 4.27 | 4.12 | 4.12 | 4.25 | 77000.0 | 4.25 |
2020-09-24 | 4.21 | 4.0 | 4.12 | 4.11 | 121000.0 | 4.11 |
2020-09-23 | 4.34 | 4.1 | 4.24 | 4.15 | 92700.0 | 4.15 |
2020-09-22 | 4.25 | 4.13 | 4.13 | 4.25 | 65900.0 | 4.25 |
2020-09-21 | 4.37 | 4.07 | 4.32 | 4.13 | 202400.0 | 4.13 |
2020-09-18 | 4.45 | 4.31 | 4.34 | 4.43 | 120200.0 | 4.43 |
2020-09-17 | 4.48 | 4.25 | 4.25 | 4.3 | 144000.0 | 4.3 |
2020-09-16 | 4.5 | 4.15 | 4.32 | 4.3 | 373200.0 | 4.3 |
2020-09-15 | 4.38 | 4.28 | 4.34 | 4.29 | 83200.0 | 4.29 |
2020-09-14 | 4.31 | 4.17 | 4.23 | 4.31 | 215200.0 | 4.31 |
2020-09-11 | 4.31 | 4.09 | 4.14 | 4.14 | 64000.0 | 4.14 |
2020-09-10 | 4.25 | 4.1 | 4.17 | 4.12 | 70700.0 | 4.12 |
2020-09-09 | 4.24 | 4.08 | 4.08 | 4.14 | 84000.0 | 4.14 |
2020-09-08 | 4.21 | 4.06 | 4.2 | 4.1 | 69500.0 | 4.1 |
2020-09-04 | 4.25 | 4.06 | 4.15 | 4.1 | 157900.0 | 4.1 |
2020-09-03 | 4.25 | 4.05 | 4.21 | 4.19 | 113300.0 | 4.19 |
2020-09-02 | 4.29 | 4.02 | 4.15 | 4.18 | 211200.0 | 4.18 |
2020-09-01 | 4.38 | 4.04 | 4.32 | 4.09 | 243700.0 | 4.09 |
2020-08-31 | 4.45 | 4.26 | 4.34 | 4.36 | 185700.0 | 4.36 |
2020-08-28 | 4.42 | 4.18 | 4.18 | 4.28 | 281700.0 | 4.28 |
2020-08-27 | 4.56 | 4.15 | 4.56 | 4.19 | 249200.0 | 4.19 |
2020-08-26 | 4.75 | 4.43 | 4.57 | 4.56 | 302600.0 | 4.56 |
2020-08-25 | 4.6 | 4.19 | 4.2 | 4.5 | 427400.0 | 4.5 |
2020-08-24 | 4.61 | 4.16 | 4.24 | 4.21 | 307200.0 | 4.21 |
2020-08-21 | 4.31 | 4.1 | 4.19 | 4.15 | 113200.0 | 4.15 |
2020-08-20 | 4.3 | 4.17 | 4.25 | 4.27 | 82800.0 | 4.27 |
2020-08-19 | 4.38 | 4.2 | 4.37 | 4.3 | 66500.0 | 4.3 |
2020-08-18 | 4.5 | 4.28 | 4.5 | 4.34 | 91900.0 | 4.34 |
2020-08-17 | 4.5 | 4.01 | 4.02 | 4.5 | 187700.0 | 4.5 |
2020-08-14 | 4.14 | 3.94 | 4.0 | 4.0 | 173600.0 | 4.0 |
2020-08-13 | 4.12 | 3.93 | 4.09 | 4.05 | 224800.0 | 4.05 |
2020-08-12 | 4.31 | 4.06 | 4.2 | 4.1 | 337500.0 | 4.1 |
2020-08-11 | 4.48 | 4.0 | 4.0 | 4.15 | 321800.0 | 4.15 |
2020-08-10 | 4.37 | 4.15 | 4.16 | 4.29 | 201200.0 | 4.29 |
2020-08-07 | 4.41 | 4.12 | 4.21 | 4.15 | 189800.0 | 4.15 |
2020-08-06 | 4.44 | 4.09 | 4.16 | 4.24 | 183900.0 | 4.24 |
2020-08-05 | 4.2 | 3.97 | 4.09 | 4.12 | 291100.0 | 4.12 |
2020-08-04 | 4.18 | 4.03 | 4.03 | 4.07 | 109200.0 | 4.07 |
2020-08-03 | 4.1 | 3.95 | 3.99 | 4.04 | 156800.0 | 4.04 |
2020-07-31 | 4.09 | 3.91 | 3.99 | 4.01 | 122600.0 | 4.01 |
2020-07-30 | 4.18 | 3.92 | 3.97 | 4.01 | 135500.0 | 4.01 |
2020-07-29 | 4.12 | 3.86 | 4.11 | 3.93 | 227700.0 | 3.93 |
2020-07-28 | 4.46 | 4.02 | 4.22 | 4.04 | 230100.0 | 4.04 |
2020-07-27 | 4.54 | 4.14 | 4.42 | 4.2 | 299200.0 | 4.2 |
2020-07-24 | 4.66 | 4.36 | 4.65 | 4.41 | 247200.0 | 4.41 |
2020-07-23 | 4.78 | 4.45 | 4.59 | 4.59 | 452000.0 | 4.59 |
2020-07-22 | 4.57 | 4.41 | 4.57 | 4.49 | 144800.0 | 4.49 |
2020-07-21 | 4.59 | 4.48 | 4.55 | 4.53 | 174100.0 | 4.53 |
2020-07-20 | 4.56 | 4.4 | 4.51 | 4.53 | 180300.0 | 4.53 |
2020-07-17 | 4.58 | 4.35 | 4.49 | 4.49 | 119700.0 | 4.49 |
2020-07-16 | 4.54 | 4.22 | 4.31 | 4.5 | 272500.0 | 4.5 |
2020-07-15 | 4.38 | 4.16 | 4.19 | 4.32 | 226800.0 | 4.32 |
2020-07-14 | 4.25 | 4.06 | 4.18 | 4.12 | 180400.0 | 4.12 |
2020-07-13 | 4.47 | 4.15 | 4.46 | 4.17 | 223700.0 | 4.17 |
2020-07-10 | 4.5 | 4.3 | 4.49 | 4.48 | 178100.0 | 4.48 |
2020-07-09 | 4.55 | 4.41 | 4.51 | 4.46 | 75400.0 | 4.46 |
2020-07-08 | 4.56 | 4.43 | 4.46 | 4.5 | 101900.0 | 4.5 |
2020-07-07 | 4.56 | 4.42 | 4.45 | 4.45 | 104900.0 | 4.45 |
2020-07-06 | 4.58 | 4.36 | 4.52 | 4.45 | 307000.0 | 4.45 |
2020-07-02 | 4.69 | 4.38 | 4.59 | 4.41 | 223300.0 | 4.41 |
2020-07-01 | 4.9 | 4.47 | 4.79 | 4.54 | 400300.0 | 4.54 |
2020-06-30 | 4.59 | 4.36 | 4.46 | 4.57 | 125400.0 | 4.57 |
2020-06-29 | 4.7 | 4.4 | 4.53 | 4.46 | 244200.0 | 4.46 |
2020-06-26 | 4.74 | 4.53 | 4.65 | 4.53 | 170100.0 | 4.53 |
2020-06-25 | 4.84 | 4.65 | 4.66 | 4.68 | 140200.0 | 4.68 |
2020-06-24 | 4.96 | 4.64 | 4.91 | 4.69 | 272000.0 | 4.69 |
2020-06-23 | 5.15 | 4.86 | 4.96 | 4.99 | 173000.0 | 4.99 |
2020-06-22 | 5.2 | 4.87 | 5.05 | 4.93 | 235100.0 | 4.93 |
2020-06-19 | 5.05 | 4.78 | 4.8 | 5.02 | 224300.0 | 5.02 |
2020-06-18 | 4.8 | 4.67 | 4.72 | 4.76 | 109600.0 | 4.76 |
2020-06-17 | 4.84 | 4.69 | 4.83 | 4.76 | 140900.0 | 4.76 |
2020-06-16 | 4.98 | 4.7 | 4.9 | 4.82 | 142600.0 | 4.82 |
2020-06-15 | 4.87 | 4.52 | 4.6 | 4.85 | 152600.0 | 4.85 |
2020-06-12 | 4.83 | 4.5 | 4.8 | 4.75 | 226400.0 | 4.75 |
2020-06-11 | 4.89 | 4.52 | 4.86 | 4.65 | 398700.0 | 4.65 |
2020-06-10 | 5.07 | 4.86 | 5.07 | 4.93 | 151000.0 | 4.93 |
2020-06-09 | 5.07 | 4.78 | 4.78 | 5.01 | 219200.0 | 5.01 |
2020-06-08 | 5.01 | 4.85 | 4.91 | 4.88 | 330400.0 | 4.88 |
2020-06-05 | 5.17 | 4.83 | 4.84 | 4.86 | 347000.0 | 4.86 |
2020-06-04 | 5.25 | 4.9 | 5.07 | 4.96 | 387300.0 | 4.96 |
2020-06-03 | 5.5 | 5.02 | 5.41 | 5.12 | 467500.0 | 5.12 |
2020-06-02 | 5.54 | 5.11 | 5.46 | 5.42 | 363300.0 | 5.42 |
2020-06-01 | 5.7 | 5.5 | 5.66 | 5.55 | 277100.0 | 5.55 |
2020-05-29 | 5.65 | 5.5 | 5.59 | 5.63 | 320800.0 | 5.63 |
2020-05-28 | 5.85 | 5.52 | 5.74 | 5.65 | 374000.0 | 5.65 |
2020-05-27 | 5.86 | 5.29 | 5.86 | 5.75 | 861600.0 | 5.75 |
2020-05-26 | 5.89 | 5.55 | 5.75 | 5.73 | 1375300.0 | 5.73 |
2020-05-22 | 5.54 | 5.04 | 5.5 | 5.3 | 1847900.0 | 5.3 |
2020-05-21 | 5.04 | 4.38 | 4.5 | 4.89 | 1839700.0 | 4.89 |
2020-05-20 | 4.55 | 4.31 | 4.5 | 4.42 | 636400.0 | 4.42 |
2020-05-19 | 4.67 | 4.35 | 4.5 | 4.35 | 3319900.0 | 4.35 |
2020-05-18 | 6.4 | 5.7 | 6.36 | 5.9 | 373900.0 | 5.9 |
2020-05-15 | 6.35 | 6.11 | 6.11 | 6.34 | 179100.0 | 6.34 |
2020-05-14 | 6.63 | 6.01 | 6.63 | 6.15 | 206800.0 | 6.15 |
2020-05-13 | 6.7 | 6.2 | 6.5 | 6.5 | 876600.0 | 6.5 |
2020-05-12 | 7.7 | 6.05 | 6.74 | 6.2 | 3495200.0 | 6.2 |
2020-05-11 | 4.75 | 4.42 | 4.55 | 4.54 | 129800.0 | 4.54 |
2020-05-08 | 4.55 | 4.26 | 4.37 | 4.4 | 131800.0 | 4.4 |
2020-05-07 | 4.45 | 4.27 | 4.4 | 4.29 | 16200.0 | 4.29 |
2020-05-06 | 4.5 | 4.17 | 4.3 | 4.37 | 42900.0 | 4.37 |
2020-05-05 | 4.46 | 4.05 | 4.05 | 4.08 | 11300.0 | 4.08 |
2020-05-04 | 4.23 | 4.03 | 4.11 | 4.05 | 14500.0 | 4.05 |
2020-05-01 | 4.25 | 4.02 | 4.25 | 4.2 | 32500.0 | 4.2 |
2020-04-30 | 4.81 | 4.25 | 4.62 | 4.28 | 46400.0 | 4.28 |
2020-04-29 | 4.68 | 4.25 | 4.51 | 4.39 | 76800.0 | 4.39 |
2020-04-28 | 4.64 | 4.29 | 4.54 | 4.3 | 50100.0 | 4.3 |
2020-04-27 | 4.45 | 4.23 | 4.42 | 4.3 | 87500.0 | 4.3 |
2020-04-24 | 4.34 | 4.12 | 4.34 | 4.15 | 4600.0 | 4.15 |
2020-04-23 | 4.36 | 4.03 | 4.03 | 4.2 | 3800.0 | 4.2 |
2020-04-22 | 4.2 | 4.09 | 4.2 | 4.1 | 4400.0 | 4.1 |
2020-04-21 | 4.32 | 4.07 | 4.3 | 4.1 | 20500.0 | 4.1 |
2020-04-20 | 4.2 | 3.91 | 3.96 | 4.15 | 15700.0 | 4.15 |
2020-04-17 | 4.4 | 4.05 | 4.26 | 4.08 | 18300.0 | 4.08 |
2020-04-16 | 4.41 | 3.92 | 4.41 | 3.92 | 7100.0 | 3.92 |
2020-04-15 | 4.29 | 3.91 | 3.98 | 4.28 | 10100.0 | 4.28 |
2020-04-14 | 3.82 | 3.74 | 3.75 | 3.76 | 7600.0 | 3.76 |
2020-04-13 | 3.6 | 3.37 | 3.4 | 3.58 | 6600.0 | 3.58 |
2020-04-09 | 3.4 | 3.31 | 3.4 | 3.37 | 8100.0 | 3.37 |
2020-04-08 | 3.39 | 2.97 | 3.11 | 3.39 | 7200.0 | 3.39 |
2020-04-07 | 3.18 | 2.8 | 2.8 | 2.99 | 22000.0 | 2.99 |
2020-04-06 | 3.1 | 2.75 | 3.0 | 2.79 | 69700.0 | 2.79 |
2020-04-03 | 3.02 | 3.0 | 3.02 | 3.0 | 600.0 | 3.0 |
2020-04-02 | 3.29 | 3.01 | 3.29 | 3.01 | 3300.0 | 3.01 |
2020-04-01 | 3.24 | 3.05 | 3.24 | 3.06 | 2700.0 | 3.06 |
2020-03-31 | 3.35 | 2.94 | 3.31 | 3.02 | 25200.0 | 3.02 |
2020-03-30 | 3.25 | 2.96 | 3.18 | 3.25 | 11700.0 | 3.25 |
2020-03-27 | 3.4 | 3.25 | 3.4 | 3.25 | 12500.0 | 3.25 |
2020-03-26 | 3.38 | 3.21 | 3.28 | 3.21 | 13600.0 | 3.21 |
2020-03-25 | 3.35 | 2.95 | 2.95 | 3.3 | 20100.0 | 3.3 |
2020-03-24 | 3.4 | 2.85 | 3.39 | 2.95 | 12600.0 | 2.95 |
2020-03-23 | 3.32 | 2.73 | 3.32 | 2.92 | 8600.0 | 2.92 |
2020-03-20 | 3.32 | 2.95 | 3.22 | 3.14 | 21000.0 | 3.14 |
2020-03-19 | 3.38 | 2.9 | 3.21 | 2.9 | 25200.0 | 2.9 |
2020-03-18 | 3.33 | 2.95 | 3.2 | 3.19 | 18900.0 | 3.19 |
2020-03-17 | 3.4 | 2.79 | 2.79 | 3.38 | 53400.0 | 3.38 |
2020-03-16 | 3.36 | 2.6 | 3.35 | 2.9 | 128500.0 | 2.9 |
2020-03-13 | 4.11 | 3.36 | 4.1 | 3.5 | 24900.0 | 3.5 |
2020-03-12 | 4.26 | 3.77 | 4.2 | 3.86 | 43700.0 | 3.86 |
2020-03-11 | 4.3 | 4.2 | 4.3 | 4.23 | 9600.0 | 4.23 |
2020-03-10 | 4.49 | 4.2 | 4.46 | 4.21 | 17000.0 | 4.21 |
2020-03-09 | 4.7 | 4.2 | 4.41 | 4.2 | 69900.0 | 4.2 |
2020-03-06 | 4.59 | 4.22 | 4.36 | 4.57 | 32100.0 | 4.57 |
2020-03-05 | 4.58 | 4.34 | 4.42 | 4.47 | 26600.0 | 4.47 |
2020-03-04 | 4.7 | 4.3 | 4.61 | 4.69 | 12300.0 | 4.69 |
2020-03-03 | 4.7 | 4.52 | 4.58 | 4.7 | 6500.0 | 4.7 |
2020-03-02 | 4.7 | 4.2 | 4.35 | 4.7 | 86000.0 | 4.7 |
2020-02-28 | 4.54 | 4.25 | 4.5 | 4.33 | 43100.0 | 4.33 |
2020-02-27 | 4.5 | 4.25 | 4.5 | 4.32 | 37200.0 | 4.32 |
2020-02-26 | 4.64 | 4.35 | 4.35 | 4.44 | 10700.0 | 4.44 |
2020-02-25 | 4.7 | 4.35 | 4.51 | 4.35 | 60500.0 | 4.35 |
2020-02-24 | 4.8 | 4.5 | 4.8 | 4.7 | 27700.0 | 4.7 |
2020-02-21 | 4.75 | 4.51 | 4.62 | 4.75 | 17400.0 | 4.75 |
2020-02-20 | 4.7 | 4.57 | 4.62 | 4.7 | 3800.0 | 4.7 |
2020-02-19 | 4.77 | 4.53 | 4.75 | 4.56 | 23900.0 | 4.56 |
2020-02-18 | 4.79 | 4.7 | 4.79 | 4.76 | 19000.0 | 4.76 |