| 名前 | AC Immune SA Common Stock |
| ティッカー | ACIU |
| 国 | Switzerland |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.35 | 7.77 | 8.35 | 7.92 | 1171300.0 | 7.92 |
| 2021-02-12 | 9.2 | 7.8 | 8.01 | 8.19 | 3343100.0 | 8.19 |
| 2021-02-11 | 12.5 | 7.96 | 11.62 | 8.43 | 27672200.0 | 8.43 |
| 2021-02-10 | 7.7 | 7.08 | 7.65 | 7.31 | 181700.0 | 7.31 |
| 2021-02-09 | 7.77 | 7.38 | 7.74 | 7.65 | 219500.0 | 7.65 |
| 2021-02-08 | 7.74 | 6.82 | 6.82 | 7.65 | 324100.0 | 7.65 |
| 2021-02-05 | 7.42 | 6.8 | 7.15 | 7.05 | 605500.0 | 7.05 |
| 2021-02-04 | 9.62 | 6.91 | 7.36 | 7.18 | 3009300.0 | 7.18 |
| 2021-02-03 | 6.85 | 6.52 | 6.6 | 6.6 | 405900.0 | 6.6 |
| 2021-02-02 | 6.71 | 6.02 | 6.28 | 6.6 | 467400.0 | 6.6 |
| 2021-02-01 | 6.2 | 5.95 | 6.1 | 6.15 | 107000.0 | 6.15 |
| 2021-01-29 | 6.3 | 5.75 | 6.3 | 5.98 | 225600.0 | 5.98 |
| 2021-01-28 | 6.18 | 5.9 | 5.99 | 6.13 | 211800.0 | 6.13 |
| 2021-01-27 | 6.75 | 5.81 | 6.75 | 5.89 | 513300.0 | 5.89 |
| 2021-01-26 | 6.81 | 6.41 | 6.52 | 6.79 | 229400.0 | 6.79 |
| 2021-01-25 | 6.74 | 6.27 | 6.52 | 6.53 | 346500.0 | 6.53 |
| 2021-01-22 | 6.36 | 5.95 | 6.0 | 6.33 | 217000.0 | 6.33 |
| 2021-01-21 | 6.18 | 5.91 | 6.11 | 6.03 | 135000.0 | 6.03 |
| 2021-01-20 | 6.28 | 5.91 | 6.15 | 6.06 | 214600.0 | 6.06 |
| 2021-01-19 | 6.3 | 5.85 | 6.08 | 6.18 | 180800.0 | 6.18 |
| 2021-01-15 | 6.18 | 5.87 | 6.13 | 5.93 | 125000.0 | 5.93 |
| 2021-01-14 | 6.24 | 5.81 | 5.83 | 6.12 | 169800.0 | 6.12 |
| 2021-01-13 | 6.2 | 5.75 | 6.13 | 5.79 | 192500.0 | 5.79 |
| 2021-01-12 | 6.52 | 6.0 | 6.4 | 6.07 | 2446800.0 | 6.07 |
| 2021-01-11 | 7.2 | 5.67 | 5.71 | 6.41 | 1195400.0 | 6.41 |
| 2021-01-08 | 5.89 | 5.64 | 5.68 | 5.78 | 183800.0 | 5.78 |
| 2021-01-07 | 5.7 | 5.57 | 5.6 | 5.68 | 151500.0 | 5.68 |
| 2021-01-06 | 5.62 | 5.42 | 5.42 | 5.55 | 183300.0 | 5.55 |
| 2021-01-05 | 5.53 | 5.24 | 5.3 | 5.5 | 94600.0 | 5.5 |
| 2021-01-04 | 5.38 | 4.99 | 5.18 | 5.32 | 91600.0 | 5.32 |
| 2020-12-31 | 5.2 | 5.03 | 5.12 | 5.17 | 243300.0 | 5.17 |
| 2020-12-30 | 5.34 | 5.08 | 5.27 | 5.13 | 180100.0 | 5.13 |
| 2020-12-29 | 5.37 | 5.16 | 5.37 | 5.23 | 521200.0 | 5.23 |
| 2020-12-28 | 5.55 | 5.33 | 5.5 | 5.36 | 174400.0 | 5.36 |
| 2020-12-24 | 5.56 | 5.42 | 5.56 | 5.51 | 58600.0 | 5.51 |
| 2020-12-23 | 5.59 | 5.43 | 5.59 | 5.5 | 149600.0 | 5.5 |
| 2020-12-22 | 5.54 | 5.38 | 5.42 | 5.51 | 203300.0 | 5.51 |
| 2020-12-21 | 5.44 | 5.26 | 5.42 | 5.4 | 250900.0 | 5.4 |
| 2020-12-18 | 5.6 | 5.3 | 5.47 | 5.49 | 2361000.0 | 5.49 |
| 2020-12-17 | 5.45 | 5.26 | 5.34 | 5.45 | 323700.0 | 5.45 |
| 2020-12-16 | 5.49 | 5.19 | 5.25 | 5.3 | 200700.0 | 5.3 |
| 2020-12-15 | 5.27 | 4.91 | 5.0 | 5.26 | 251800.0 | 5.26 |
| 2020-12-14 | 5.2 | 4.92 | 4.98 | 4.98 | 213800.0 | 4.98 |
| 2020-12-11 | 5.05 | 4.87 | 5.0 | 4.92 | 86000.0 | 4.92 |
| 2020-12-10 | 5.0 | 4.81 | 4.94 | 4.96 | 273400.0 | 4.96 |
| 2020-12-09 | 5.1 | 4.85 | 5.08 | 4.91 | 192100.0 | 4.91 |
| 2020-12-08 | 5.24 | 5.0 | 5.09 | 5.07 | 412500.0 | 5.07 |
| 2020-12-07 | 5.21 | 4.98 | 5.15 | 5.0 | 491600.0 | 5.0 |
| 2020-12-04 | 5.47 | 5.0 | 5.4 | 5.1 | 964300.0 | 5.1 |
| 2020-12-03 | 5.6 | 5.38 | 5.58 | 5.41 | 90300.0 | 5.41 |
| 2020-12-02 | 5.63 | 5.32 | 5.44 | 5.58 | 82800.0 | 5.58 |
| 2020-12-01 | 5.67 | 5.44 | 5.61 | 5.49 | 118800.0 | 5.49 |
| 2020-11-30 | 5.77 | 5.47 | 5.7 | 5.54 | 101900.0 | 5.54 |
| 2020-11-27 | 5.6 | 5.3 | 5.3 | 5.57 | 156300.0 | 5.57 |
| 2020-11-25 | 5.25 | 5.05 | 5.2 | 5.2 | 196000.0 | 5.2 |
| 2020-11-24 | 5.39 | 5.22 | 5.32 | 5.26 | 85800.0 | 5.26 |
| 2020-11-23 | 5.47 | 5.25 | 5.29 | 5.27 | 136700.0 | 5.27 |
| 2020-11-20 | 5.45 | 5.23 | 5.3 | 5.43 | 119900.0 | 5.43 |
| 2020-11-19 | 5.31 | 5.13 | 5.2 | 5.29 | 194700.0 | 5.29 |
| 2020-11-18 | 5.35 | 5.12 | 5.2 | 5.15 | 154200.0 | 5.15 |
| 2020-11-17 | 5.2 | 5.0 | 5.05 | 5.17 | 163400.0 | 5.17 |
| 2020-11-16 | 5.19 | 4.96 | 5.14 | 5.02 | 143000.0 | 5.02 |
| 2020-11-13 | 5.28 | 4.98 | 5.12 | 5.14 | 204100.0 | 5.14 |
| 2020-11-12 | 5.3 | 5.01 | 5.13 | 5.18 | 148100.0 | 5.18 |
| 2020-11-11 | 5.17 | 4.95 | 5.05 | 5.15 | 174800.0 | 5.15 |
| 2020-11-10 | 5.17 | 4.94 | 5.12 | 4.98 | 139400.0 | 4.98 |
| 2020-11-09 | 5.16 | 4.8 | 4.94 | 5.09 | 373900.0 | 5.09 |
| 2020-11-06 | 5.58 | 4.79 | 5.45 | 4.84 | 485300.0 | 4.84 |
| 2020-11-05 | 5.75 | 4.98 | 5.7 | 5.5 | 434200.0 | 5.5 |
| 2020-11-04 | 5.82 | 4.75 | 4.83 | 5.56 | 2603100.0 | 5.56 |
| 2020-11-03 | 4.77 | 4.58 | 4.71 | 4.76 | 185400.0 | 4.76 |
| 2020-11-02 | 4.92 | 4.42 | 4.84 | 4.58 | 262700.0 | 4.58 |
| 2020-10-30 | 4.88 | 4.66 | 4.78 | 4.82 | 556800.0 | 4.82 |
| 2020-10-29 | 4.84 | 4.63 | 4.68 | 4.76 | 174100.0 | 4.76 |
| 2020-10-28 | 4.86 | 4.58 | 4.86 | 4.68 | 92500.0 | 4.68 |
| 2020-10-27 | 4.95 | 4.74 | 4.85 | 4.94 | 131900.0 | 4.94 |
| 2020-10-26 | 5.0 | 4.68 | 4.99 | 4.85 | 149700.0 | 4.85 |
| 2020-10-23 | 4.99 | 4.68 | 4.8 | 4.99 | 221400.0 | 4.99 |
| 2020-10-22 | 4.84 | 4.44 | 4.44 | 4.77 | 234700.0 | 4.77 |
| 2020-10-21 | 4.77 | 4.44 | 4.66 | 4.47 | 175800.0 | 4.47 |
| 2020-10-20 | 4.88 | 4.52 | 4.81 | 4.65 | 278600.0 | 4.65 |
| 2020-10-19 | 4.95 | 4.75 | 4.95 | 4.77 | 211600.0 | 4.77 |
| 2020-10-16 | 4.97 | 4.76 | 4.81 | 4.88 | 110300.0 | 4.88 |
| 2020-10-15 | 4.95 | 4.76 | 4.91 | 4.82 | 201400.0 | 4.82 |
| 2020-10-14 | 5.01 | 4.83 | 5.0 | 4.96 | 305800.0 | 4.96 |
| 2020-10-13 | 5.07 | 4.8 | 4.98 | 4.99 | 657400.0 | 4.99 |
| 2020-10-12 | 5.21 | 4.99 | 5.2 | 5.02 | 307800.0 | 5.02 |
| 2020-10-09 | 5.17 | 4.95 | 5.07 | 5.13 | 265100.0 | 5.13 |
| 2020-10-08 | 5.09 | 4.97 | 5.01 | 5.03 | 124600.0 | 5.03 |
| 2020-10-07 | 5.04 | 4.82 | 4.94 | 4.98 | 232400.0 | 4.98 |
| 2020-10-06 | 5.11 | 4.89 | 5.02 | 4.94 | 316200.0 | 4.94 |
| 2020-10-05 | 5.1 | 4.77 | 4.83 | 5.02 | 382300.0 | 5.02 |
| 2020-10-02 | 4.89 | 4.65 | 4.73 | 4.85 | 270100.0 | 4.85 |
| 2020-10-01 | 4.96 | 4.79 | 4.96 | 4.85 | 238100.0 | 4.85 |
| 2020-09-30 | 4.96 | 4.81 | 4.81 | 4.88 | 381500.0 | 4.88 |
| 2020-09-29 | 4.93 | 4.62 | 4.69 | 4.81 | 500800.0 | 4.81 |
| 2020-09-28 | 4.85 | 4.59 | 4.8 | 4.78 | 415000.0 | 4.78 |
| 2020-09-25 | 4.99 | 4.7 | 4.95 | 4.78 | 690700.0 | 4.78 |
| 2020-09-24 | 5.2 | 4.8 | 4.8 | 4.85 | 1972400.0 | 4.85 |
| 2020-09-23 | 5.65 | 4.8 | 5.15 | 4.8 | 5728500.0 | 4.8 |
| 2020-09-22 | 9.02 | 8.65 | 8.98 | 8.72 | 126200.0 | 8.72 |
| 2020-09-21 | 8.97 | 8.55 | 8.96 | 8.89 | 355400.0 | 8.89 |
| 2020-09-18 | 8.99 | 8.73 | 8.98 | 8.98 | 220200.0 | 8.98 |
| 2020-09-17 | 8.98 | 8.72 | 8.77 | 8.95 | 164000.0 | 8.95 |
| 2020-09-16 | 9.2 | 8.7 | 9.06 | 8.84 | 232900.0 | 8.84 |
| 2020-09-15 | 9.2 | 8.79 | 8.9 | 9.06 | 317800.0 | 9.06 |
| 2020-09-14 | 8.9 | 7.88 | 7.9 | 8.79 | 409400.0 | 8.79 |
| 2020-09-11 | 7.94 | 7.68 | 7.84 | 7.79 | 145400.0 | 7.79 |
| 2020-09-10 | 8.0 | 7.7 | 7.87 | 7.76 | 195200.0 | 7.76 |
| 2020-09-09 | 7.96 | 7.57 | 7.59 | 7.88 | 263000.0 | 7.88 |
| 2020-09-08 | 7.63 | 6.91 | 7.16 | 7.55 | 411600.0 | 7.55 |
| 2020-09-04 | 7.7 | 7.23 | 7.6 | 7.29 | 278100.0 | 7.29 |
| 2020-09-03 | 7.9 | 7.56 | 7.71 | 7.71 | 219100.0 | 7.71 |
| 2020-09-02 | 7.82 | 7.36 | 7.71 | 7.75 | 212000.0 | 7.75 |
| 2020-09-01 | 7.8 | 7.54 | 7.79 | 7.74 | 255700.0 | 7.74 |
| 2020-08-31 | 7.76 | 7.34 | 7.49 | 7.76 | 163100.0 | 7.76 |
| 2020-08-28 | 7.54 | 7.07 | 7.54 | 7.46 | 164300.0 | 7.46 |
| 2020-08-27 | 7.69 | 7.21 | 7.6 | 7.52 | 219300.0 | 7.52 |
| 2020-08-26 | 7.95 | 7.48 | 7.65 | 7.54 | 292000.0 | 7.54 |
| 2020-08-25 | 7.74 | 7.36 | 7.53 | 7.65 | 201300.0 | 7.65 |
| 2020-08-24 | 7.84 | 7.33 | 7.81 | 7.52 | 188500.0 | 7.52 |
| 2020-08-21 | 8.34 | 7.18 | 7.25 | 7.69 | 859800.0 | 7.69 |
| 2020-08-20 | 7.18 | 6.91 | 6.93 | 7.12 | 166200.0 | 7.12 |
| 2020-08-19 | 7.19 | 6.92 | 7.02 | 6.95 | 158400.0 | 6.95 |
| 2020-08-18 | 7.14 | 6.84 | 7.14 | 7.0 | 180500.0 | 7.0 |
| 2020-08-17 | 7.21 | 6.83 | 6.9 | 7.09 | 191900.0 | 7.09 |
| 2020-08-14 | 6.95 | 6.71 | 6.95 | 6.86 | 261900.0 | 6.86 |
| 2020-08-13 | 6.98 | 6.55 | 6.65 | 6.96 | 471600.0 | 6.96 |
| 2020-08-12 | 6.78 | 6.53 | 6.63 | 6.67 | 361700.0 | 6.67 |
| 2020-08-11 | 6.83 | 6.42 | 6.6 | 6.64 | 428800.0 | 6.64 |
| 2020-08-10 | 6.88 | 6.58 | 6.71 | 6.7 | 366800.0 | 6.7 |
| 2020-08-07 | 6.84 | 6.55 | 6.6 | 6.72 | 355700.0 | 6.72 |
| 2020-08-06 | 6.85 | 6.47 | 6.66 | 6.6 | 340900.0 | 6.6 |
| 2020-08-05 | 7.08 | 6.52 | 7.05 | 6.57 | 466700.0 | 6.57 |
| 2020-08-04 | 7.11 | 6.86 | 6.99 | 7.05 | 243500.0 | 7.05 |
| 2020-08-03 | 7.1 | 6.6 | 6.72 | 7.02 | 480600.0 | 7.02 |
| 2020-07-31 | 6.96 | 6.52 | 6.9 | 6.53 | 911500.0 | 6.53 |
| 2020-07-30 | 7.14 | 6.61 | 6.8 | 7.01 | 592600.0 | 7.01 |
| 2020-07-29 | 7.05 | 6.61 | 7.01 | 6.62 | 843600.0 | 6.62 |
| 2020-07-28 | 7.47 | 7.01 | 7.36 | 7.22 | 343200.0 | 7.22 |
| 2020-07-27 | 7.42 | 6.82 | 6.93 | 7.36 | 449400.0 | 7.36 |
| 2020-07-24 | 7.08 | 6.55 | 6.67 | 6.9 | 420800.0 | 6.9 |
| 2020-07-23 | 7.24 | 6.64 | 6.98 | 6.66 | 459000.0 | 6.66 |
| 2020-07-22 | 7.35 | 6.84 | 7.12 | 6.91 | 569500.0 | 6.91 |
| 2020-07-21 | 7.86 | 7.15 | 7.53 | 7.2 | 401000.0 | 7.2 |
| 2020-07-20 | 8.26 | 7.26 | 8.07 | 7.44 | 1118700.0 | 7.44 |
| 2020-07-17 | 8.94 | 8.05 | 8.54 | 8.28 | 2106700.0 | 8.28 |
| 2020-07-16 | 13.0 | 8.22 | 10.82 | 8.55 | 44862000.0 | 8.55 |
| 2020-07-15 | 7.22 | 7.04 | 7.17 | 7.19 | 31000.0 | 7.19 |
| 2020-07-14 | 7.2 | 6.82 | 6.82 | 7.13 | 50800.0 | 7.13 |
| 2020-07-13 | 7.12 | 6.81 | 7.0 | 6.86 | 62900.0 | 6.86 |
| 2020-07-10 | 7.3 | 7.05 | 7.3 | 7.09 | 29700.0 | 7.09 |
| 2020-07-09 | 7.48 | 7.24 | 7.29 | 7.29 | 103900.0 | 7.29 |
| 2020-07-08 | 7.48 | 7.23 | 7.38 | 7.27 | 97600.0 | 7.27 |
| 2020-07-07 | 7.28 | 6.9 | 6.9 | 7.28 | 63800.0 | 7.28 |
| 2020-07-06 | 7.07 | 6.77 | 7.0 | 6.87 | 67200.0 | 6.87 |
| 2020-07-02 | 7.09 | 6.77 | 6.8 | 7.06 | 41900.0 | 7.06 |
| 2020-07-01 | 6.88 | 6.59 | 6.71 | 6.85 | 52300.0 | 6.85 |
| 2020-06-30 | 6.91 | 6.63 | 6.75 | 6.73 | 31000.0 | 6.73 |
| 2020-06-29 | 7.0 | 6.54 | 6.67 | 6.75 | 86800.0 | 6.75 |
| 2020-06-26 | 6.81 | 6.61 | 6.81 | 6.75 | 62900.0 | 6.75 |
| 2020-06-25 | 6.95 | 6.7 | 6.79 | 6.81 | 27900.0 | 6.81 |
| 2020-06-24 | 6.95 | 6.66 | 6.94 | 6.78 | 80100.0 | 6.78 |
| 2020-06-23 | 7.33 | 7.09 | 7.22 | 7.13 | 76500.0 | 7.13 |
| 2020-06-22 | 7.3 | 7.06 | 7.3 | 7.13 | 85200.0 | 7.13 |
| 2020-06-19 | 7.32 | 6.95 | 7.1 | 7.18 | 126000.0 | 7.18 |
| 2020-06-18 | 7.09 | 6.91 | 6.94 | 7.05 | 57800.0 | 7.05 |
| 2020-06-17 | 6.99 | 6.76 | 6.76 | 6.95 | 50800.0 | 6.95 |
| 2020-06-16 | 7.0 | 6.7 | 6.89 | 6.86 | 87100.0 | 6.86 |
| 2020-06-15 | 6.98 | 6.75 | 6.9 | 6.84 | 73800.0 | 6.84 |
| 2020-06-12 | 7.05 | 6.72 | 6.92 | 6.93 | 72300.0 | 6.93 |
| 2020-06-11 | 6.81 | 6.57 | 6.71 | 6.75 | 131500.0 | 6.75 |
| 2020-06-10 | 6.98 | 6.73 | 6.88 | 6.84 | 83100.0 | 6.84 |
| 2020-06-09 | 6.94 | 6.66 | 6.92 | 6.81 | 89000.0 | 6.81 |
| 2020-06-08 | 7.08 | 6.6 | 6.67 | 6.88 | 126000.0 | 6.88 |
| 2020-06-05 | 6.84 | 6.52 | 6.64 | 6.57 | 112000.0 | 6.57 |
| 2020-06-04 | 6.97 | 6.63 | 6.75 | 6.63 | 78000.0 | 6.63 |
| 2020-06-03 | 7.28 | 6.73 | 7.16 | 6.73 | 78800.0 | 6.73 |
| 2020-06-02 | 7.4 | 6.91 | 7.35 | 7.02 | 132300.0 | 7.02 |
| 2020-06-01 | 7.73 | 7.38 | 7.6 | 7.39 | 71500.0 | 7.39 |
| 2020-05-29 | 7.75 | 7.56 | 7.65 | 7.74 | 120100.0 | 7.74 |
| 2020-05-28 | 7.85 | 7.57 | 7.8 | 7.63 | 59600.0 | 7.63 |
| 2020-05-27 | 7.73 | 7.49 | 7.5 | 7.71 | 52300.0 | 7.71 |
| 2020-05-26 | 7.64 | 7.38 | 7.4 | 7.52 | 121400.0 | 7.52 |
| 2020-05-22 | 7.59 | 7.34 | 7.42 | 7.45 | 25200.0 | 7.45 |
| 2020-05-21 | 7.51 | 7.27 | 7.47 | 7.42 | 35800.0 | 7.42 |
| 2020-05-20 | 7.65 | 7.33 | 7.39 | 7.43 | 41300.0 | 7.43 |
| 2020-05-19 | 7.48 | 7.17 | 7.45 | 7.29 | 81400.0 | 7.29 |
| 2020-05-18 | 7.64 | 7.28 | 7.56 | 7.42 | 114300.0 | 7.42 |
| 2020-05-15 | 7.45 | 7.08 | 7.21 | 7.45 | 132900.0 | 7.45 |
| 2020-05-14 | 7.75 | 7.02 | 7.67 | 7.11 | 146200.0 | 7.11 |
| 2020-05-13 | 8.36 | 7.71 | 8.36 | 7.75 | 122300.0 | 7.75 |
| 2020-05-12 | 8.44 | 7.89 | 7.97 | 8.3 | 167300.0 | 8.3 |
| 2020-05-11 | 8.05 | 7.75 | 7.79 | 7.89 | 126200.0 | 7.89 |
| 2020-05-08 | 7.87 | 7.39 | 7.59 | 7.74 | 51700.0 | 7.74 |
| 2020-05-07 | 7.8 | 7.45 | 7.76 | 7.5 | 76600.0 | 7.5 |
| 2020-05-06 | 7.76 | 7.39 | 7.6 | 7.58 | 57400.0 | 7.58 |
| 2020-05-05 | 7.86 | 7.22 | 7.62 | 7.75 | 92900.0 | 7.75 |
| 2020-05-04 | 7.54 | 6.86 | 6.92 | 7.48 | 74100.0 | 7.48 |
| 2020-05-01 | 6.97 | 6.39 | 6.97 | 6.82 | 61000.0 | 6.82 |
| 2020-04-30 | 7.51 | 7.09 | 7.27 | 7.11 | 79400.0 | 7.11 |
| 2020-04-29 | 7.53 | 7.2 | 7.31 | 7.35 | 109800.0 | 7.35 |
| 2020-04-28 | 7.69 | 7.13 | 7.69 | 7.2 | 113400.0 | 7.2 |
| 2020-04-27 | 8.18 | 7.65 | 8.0 | 7.74 | 79200.0 | 7.74 |
| 2020-04-24 | 8.15 | 7.46 | 7.52 | 7.9 | 123800.0 | 7.9 |
| 2020-04-23 | 7.99 | 7.57 | 7.67 | 7.62 | 69200.0 | 7.62 |
| 2020-04-22 | 7.7 | 7.47 | 7.7 | 7.53 | 79700.0 | 7.53 |
| 2020-04-21 | 7.76 | 7.31 | 7.53 | 7.58 | 67100.0 | 7.58 |
| 2020-04-20 | 8.07 | 7.08 | 7.59 | 7.62 | 95800.0 | 7.62 |
| 2020-04-17 | 7.89 | 7.53 | 7.8 | 7.85 | 109200.0 | 7.85 |
| 2020-04-16 | 7.69 | 7.17 | 7.25 | 7.64 | 76500.0 | 7.64 |
| 2020-04-15 | 7.36 | 6.95 | 7.29 | 7.24 | 66500.0 | 7.24 |
| 2020-04-14 | 7.66 | 7.24 | 7.25 | 7.51 | 107200.0 | 7.51 |
| 2020-04-13 | 7.22 | 6.78 | 6.96 | 7.19 | 101900.0 | 7.19 |
| 2020-04-09 | 7.08 | 6.64 | 6.73 | 6.98 | 101700.0 | 6.98 |
| 2020-04-08 | 7.13 | 6.67 | 6.82 | 7.0 | 124800.0 | 7.0 |
| 2020-04-07 | 7.35 | 6.76 | 7.29 | 6.81 | 309700.0 | 6.81 |
| 2020-04-06 | 7.69 | 6.86 | 7.52 | 7.24 | 175600.0 | 7.24 |
| 2020-04-03 | 7.97 | 7.12 | 7.52 | 7.51 | 128900.0 | 7.51 |
| 2020-04-02 | 7.7 | 6.82 | 7.08 | 7.58 | 187400.0 | 7.58 |
| 2020-04-01 | 7.23 | 6.66 | 6.66 | 7.15 | 257900.0 | 7.15 |
| 2020-03-31 | 7.3 | 6.52 | 7.3 | 6.91 | 153500.0 | 6.91 |
| 2020-03-30 | 7.3 | 6.39 | 6.39 | 7.3 | 217500.0 | 7.3 |
| 2020-03-27 | 6.75 | 6.05 | 6.5 | 6.35 | 179800.0 | 6.35 |
| 2020-03-26 | 6.7 | 6.07 | 6.15 | 6.64 | 152800.0 | 6.64 |
| 2020-03-25 | 6.28 | 5.68 | 5.78 | 6.07 | 170800.0 | 6.07 |
| 2020-03-24 | 5.88 | 5.56 | 5.56 | 5.8 | 160900.0 | 5.8 |
| 2020-03-23 | 5.57 | 4.76 | 4.78 | 5.38 | 222900.0 | 5.38 |
| 2020-03-20 | 5.28 | 4.5 | 4.78 | 4.74 | 172700.0 | 4.74 |
| 2020-03-19 | 5.07 | 4.32 | 4.32 | 4.68 | 168200.0 | 4.68 |
| 2020-03-18 | 4.61 | 4.07 | 4.46 | 4.24 | 285500.0 | 4.24 |
| 2020-03-17 | 4.79 | 4.11 | 4.21 | 4.74 | 168000.0 | 4.74 |
| 2020-03-16 | 4.6 | 4.25 | 4.49 | 4.25 | 148200.0 | 4.25 |
| 2020-03-13 | 5.25 | 4.41 | 5.19 | 4.67 | 184400.0 | 4.67 |
| 2020-03-12 | 5.21 | 4.76 | 4.94 | 4.93 | 116100.0 | 4.93 |
| 2020-03-11 | 6.47 | 5.42 | 5.98 | 5.49 | 174100.0 | 5.49 |
| 2020-03-10 | 6.4 | 5.89 | 6.18 | 6.12 | 166100.0 | 6.12 |
| 2020-03-09 | 6.37 | 5.12 | 6.3 | 5.94 | 136800.0 | 5.94 |
| 2020-03-06 | 7.35 | 6.8 | 7.11 | 6.95 | 97900.0 | 6.95 |
| 2020-03-05 | 7.51 | 7.09 | 7.11 | 7.33 | 101100.0 | 7.33 |
| 2020-03-04 | 7.32 | 6.97 | 7.01 | 7.24 | 101600.0 | 7.24 |
| 2020-03-03 | 7.01 | 6.73 | 6.92 | 6.9 | 119600.0 | 6.9 |
| 2020-03-02 | 7.09 | 6.77 | 6.91 | 6.98 | 152000.0 | 6.98 |
| 2020-02-28 | 7.05 | 6.75 | 6.78 | 6.87 | 107000.0 | 6.87 |
| 2020-02-27 | 7.4 | 6.72 | 7.19 | 7.09 | 137100.0 | 7.09 |
| 2020-02-26 | 7.43 | 7.17 | 7.28 | 7.31 | 92900.0 | 7.31 |
| 2020-02-25 | 7.97 | 7.2 | 7.85 | 7.29 | 197600.0 | 7.29 |
| 2020-02-24 | 8.05 | 7.56 | 8.04 | 7.87 | 175500.0 | 7.87 |
| 2020-02-21 | 8.46 | 8.18 | 8.27 | 8.41 | 174600.0 | 8.41 |
| 2020-02-20 | 8.6 | 8.22 | 8.58 | 8.4 | 172900.0 | 8.4 |
| 2020-02-19 | 8.68 | 8.3 | 8.35 | 8.56 | 173300.0 | 8.56 |
| 2020-02-18 | 8.51 | 8.3 | 8.5 | 8.34 | 125100.0 | 8.34 |