| 名前 | Acorda Therapeutics Inc. Common Stock |
| ティッカー | ACOR |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.75 | 7.32 | 7.62 | 7.45 | 436200.0 | 7.45 |
| 2021-02-12 | 7.8 | 7.47 | 7.65 | 7.53 | 164900.0 | 7.53 |
| 2021-02-11 | 7.99 | 7.4 | 7.49 | 7.59 | 452100.0 | 7.59 |
| 2021-02-10 | 8.04 | 7.2 | 8.0 | 7.4 | 616300.0 | 7.4 |
| 2021-02-09 | 8.15 | 7.67 | 8.01 | 7.86 | 641900.0 | 7.86 |
| 2021-02-08 | 7.63 | 7.25 | 7.36 | 7.56 | 391400.0 | 7.56 |
| 2021-02-05 | 7.55 | 7.16 | 7.22 | 7.35 | 189600.0 | 7.35 |
| 2021-02-04 | 7.57 | 7.16 | 7.5 | 7.16 | 259300.0 | 7.16 |
| 2021-02-03 | 7.48 | 6.84 | 7.0 | 7.39 | 355800.0 | 7.39 |
| 2021-02-02 | 7.34 | 6.81 | 6.92 | 6.98 | 445400.0 | 6.98 |
| 2021-02-01 | 6.88 | 6.4 | 6.72 | 6.74 | 369300.0 | 6.74 |
| 2021-01-29 | 7.35 | 6.7 | 7.01 | 6.74 | 449900.0 | 6.74 |
| 2021-01-28 | 7.44 | 6.61 | 7.19 | 6.9 | 567900.0 | 6.9 |
| 2021-01-27 | 7.55 | 6.85 | 7.19 | 7.22 | 525400.0 | 7.22 |
| 2021-01-26 | 7.69 | 7.35 | 7.53 | 7.45 | 389500.0 | 7.45 |
| 2021-01-25 | 7.82 | 7.1 | 7.82 | 7.44 | 543800.0 | 7.44 |
| 2021-01-22 | 7.65 | 7.15 | 7.28 | 7.6 | 523800.0 | 7.6 |
| 2021-01-21 | 8.25 | 7.06 | 8.25 | 7.22 | 901100.0 | 7.22 |
| 2021-01-20 | 8.66 | 7.62 | 8.02 | 8.04 | 1282100.0 | 8.04 |
| 2021-01-19 | 8.4 | 6.97 | 7.03 | 7.97 | 2870400.0 | 7.97 |
| 2021-01-15 | 6.72 | 6.08 | 6.24 | 6.7 | 1467000.0 | 6.7 |
| 2021-01-14 | 6.66 | 5.78 | 6.1 | 6.37 | 2306800.0 | 6.37 |
| 2021-01-13 | 7.18 | 5.5 | 7.16 | 6.12 | 36771600.0 | 6.12 |
| 2021-01-12 | 4.27 | 4.1 | 4.11 | 4.24 | 312700.0 | 4.24 |
| 2021-01-11 | 4.18 | 3.98 | 4.03 | 4.1 | 247400.0 | 4.1 |
| 2021-01-08 | 4.18 | 3.99 | 4.18 | 4.11 | 363200.0 | 4.11 |
| 2021-01-07 | 4.28 | 3.93 | 3.96 | 4.16 | 322900.0 | 4.16 |
| 2021-01-06 | 4.28 | 3.89 | 4.07 | 3.91 | 435800.0 | 3.91 |
| 2021-01-05 | 4.18 | 3.67 | 3.82 | 4.04 | 578200.0 | 4.04 |
| 2021-01-04 | 3.83 | 3.37 | 3.57 | 3.8 | 878200.0 | 3.8 |
| 2020-12-31 | 4.92 | 4.08 | 4.32 | 4.14 | 2107050.0 | 4.14 |
| 2020-12-30 | 4.32 | 4.08 | 4.14 | 4.26 | 359950.0 | 4.26 |
| 2020-12-29 | 4.38 | 4.08 | 4.32 | 4.2 | 265250.0 | 4.2 |
| 2020-12-28 | 4.44 | 4.2 | 4.38 | 4.26 | 269200.0 | 4.26 |
| 2020-12-24 | 4.56 | 4.26 | 4.5 | 4.32 | 241083.0 | 4.32 |
| 2020-12-23 | 4.68 | 4.2 | 4.2 | 4.5 | 600717.0 | 4.5 |
| 2020-12-22 | 4.38 | 3.96 | 4.32 | 4.2 | 402450.0 | 4.2 |
| 2020-12-21 | 4.5 | 4.14 | 4.2 | 4.32 | 519683.0 | 4.32 |
| 2020-12-18 | 4.8 | 4.56 | 4.56 | 4.56 | 369317.0 | 4.56 |
| 2020-12-17 | 4.74 | 4.38 | 4.5 | 4.56 | 371517.0 | 4.56 |
| 2020-12-16 | 4.56 | 4.32 | 4.44 | 4.44 | 345700.0 | 4.44 |
| 2020-12-15 | 4.5 | 4.26 | 4.38 | 4.44 | 144100.0 | 4.44 |
| 2020-12-14 | 4.62 | 4.2 | 4.44 | 4.32 | 331300.0 | 4.32 |
| 2020-12-11 | 4.74 | 4.44 | 4.56 | 4.5 | 197067.0 | 4.5 |
| 2020-12-10 | 4.92 | 4.5 | 4.5 | 4.62 | 330900.0 | 4.62 |
| 2020-12-09 | 4.92 | 4.5 | 4.92 | 4.56 | 338733.0 | 4.56 |
| 2020-12-08 | 4.86 | 4.32 | 4.8 | 4.74 | 361633.0 | 4.74 |
| 2020-12-07 | 5.1 | 4.62 | 4.68 | 4.68 | 459450.0 | 4.68 |
| 2020-12-04 | 4.8 | 4.56 | 4.74 | 4.8 | 351067.0 | 4.8 |
| 2020-12-03 | 4.92 | 4.5 | 4.62 | 4.74 | 730633.0 | 4.74 |
| 2020-12-02 | 5.64 | 3.72 | 3.96 | 4.92 | 3920617.0 | 4.92 |
| 2020-12-01 | 4.08 | 3.84 | 4.08 | 3.9 | 423550.0 | 3.9 |
| 2020-11-30 | 4.26 | 4.02 | 4.26 | 4.02 | 484417.0 | 4.02 |
| 2020-11-27 | 4.32 | 4.14 | 4.32 | 4.14 | 320367.0 | 4.14 |
| 2020-11-25 | 4.56 | 4.2 | 4.56 | 4.26 | 617050.0 | 4.26 |
| 2020-11-24 | 4.62 | 4.02 | 4.2 | 4.44 | 989717.0 | 4.44 |
| 2020-11-23 | 4.32 | 4.14 | 4.32 | 4.2 | 336167.0 | 4.2 |
| 2020-11-20 | 4.38 | 4.08 | 4.26 | 4.26 | 448283.0 | 4.26 |
| 2020-11-19 | 4.74 | 4.26 | 4.74 | 4.32 | 466067.0 | 4.32 |
| 2020-11-18 | 4.92 | 4.62 | 4.74 | 4.68 | 311783.0 | 4.68 |
| 2020-11-17 | 4.8 | 4.62 | 4.74 | 4.74 | 190333.0 | 4.74 |
| 2020-11-16 | 4.98 | 4.68 | 4.98 | 4.74 | 271367.0 | 4.74 |
| 2020-11-13 | 5.04 | 4.8 | 4.86 | 4.98 | 183233.0 | 4.98 |
| 2020-11-12 | 4.92 | 4.68 | 4.8 | 4.8 | 199650.0 | 4.8 |
| 2020-11-11 | 5.1 | 4.74 | 5.1 | 4.74 | 218650.0 | 4.74 |
| 2020-11-10 | 5.16 | 4.86 | 5.16 | 5.04 | 223467.0 | 5.04 |
| 2020-11-09 | 5.22 | 4.56 | 4.8 | 5.16 | 559650.0 | 5.16 |
| 2020-11-06 | 5.04 | 4.68 | 5.04 | 4.86 | 423933.0 | 4.86 |
| 2020-11-05 | 5.34 | 4.92 | 5.28 | 5.04 | 715683.0 | 5.04 |
| 2020-11-04 | 6.12 | 5.52 | 5.94 | 5.52 | 848083.0 | 5.52 |
| 2020-11-03 | 6.84 | 5.88 | 6.3 | 6.48 | 1770967.0 | 6.48 |
| 2020-11-02 | 6.72 | 5.22 | 5.28 | 6.6 | 1370617.0 | 6.6 |
| 2020-10-30 | 5.46 | 5.16 | 5.34 | 5.22 | 221667.0 | 5.22 |
| 2020-10-29 | 5.76 | 5.04 | 5.28 | 5.52 | 355117.0 | 5.52 |
| 2020-10-28 | 5.4 | 4.86 | 5.22 | 5.28 | 400767.0 | 5.28 |
| 2020-10-27 | 5.46 | 5.04 | 5.34 | 5.22 | 312667.0 | 5.22 |
| 2020-10-26 | 5.58 | 4.8 | 4.98 | 5.4 | 567967.0 | 5.4 |
| 2020-10-23 | 5.52 | 4.74 | 5.52 | 5.04 | 578267.0 | 5.04 |
| 2020-10-22 | 5.7 | 4.62 | 5.7 | 5.22 | 998900.0 | 5.22 |
| 2020-10-21 | 5.82 | 5.16 | 5.22 | 5.64 | 1274700.0 | 5.64 |
| 2020-10-20 | 9.84 | 5.58 | 7.32 | 5.76 | 18395433.0 | 5.76 |
| 2020-10-19 | 4.2 | 4.08 | 4.08 | 4.14 | 1143300.0 | 4.14 |
| 2020-10-16 | 4.32 | 3.9 | 4.2 | 4.02 | 377967.0 | 4.02 |
| 2020-10-15 | 4.32 | 3.9 | 4.2 | 4.14 | 310567.0 | 4.14 |
| 2020-10-14 | 4.5 | 4.02 | 4.2 | 4.2 | 240033.0 | 4.2 |
| 2020-10-13 | 4.38 | 4.08 | 4.26 | 4.26 | 261567.0 | 4.26 |
| 2020-10-12 | 4.5 | 3.96 | 4.38 | 4.26 | 600650.0 | 4.26 |
| 2020-10-09 | 4.74 | 3.84 | 3.9 | 4.44 | 1285383.0 | 4.44 |
| 2020-10-08 | 3.96 | 3.78 | 3.9 | 3.84 | 275533.0 | 3.84 |
| 2020-10-07 | 4.08 | 3.72 | 4.08 | 3.9 | 374967.0 | 3.9 |
| 2020-10-06 | 4.02 | 3.42 | 3.48 | 3.84 | 794350.0 | 3.84 |
| 2020-10-05 | 3.6 | 3.36 | 3.36 | 3.48 | 380650.0 | 3.48 |
| 2020-10-02 | 3.42 | 2.94 | 2.94 | 3.36 | 439867.0 | 3.36 |
| 2020-10-01 | 3.18 | 2.88 | 3.0 | 3.12 | 509000.0 | 3.12 |
| 2020-09-30 | 3.36 | 3.0 | 3.24 | 3.12 | 634900.0 | 3.12 |
| 2020-09-29 | 3.72 | 3.3 | 3.42 | 3.36 | 831033.0 | 3.36 |
| 2020-09-28 | 4.38 | 3.3 | 3.78 | 3.6 | 3544533.0 | 3.6 |
| 2020-09-25 | 5.16 | 2.82 | 2.88 | 3.72 | 15808367.0 | 3.72 |
| 2020-09-24 | 3.06 | 2.76 | 2.88 | 2.82 | 126117.0 | 2.82 |
| 2020-09-23 | 3.42 | 2.94 | 3.3 | 2.94 | 171550.0 | 2.94 |
| 2020-09-22 | 3.3 | 3.0 | 3.12 | 3.18 | 113183.0 | 3.18 |
| 2020-09-21 | 3.42 | 3.06 | 3.42 | 3.12 | 101617.0 | 3.12 |
| 2020-09-18 | 3.66 | 3.12 | 3.6 | 3.24 | 206417.0 | 3.24 |
| 2020-09-17 | 3.72 | 3.24 | 3.3 | 3.48 | 246050.0 | 3.48 |
| 2020-09-16 | 3.48 | 3.12 | 3.12 | 3.3 | 255917.0 | 3.3 |
| 2020-09-15 | 3.3 | 2.7 | 2.7 | 3.06 | 272017.0 | 3.06 |
| 2020-09-14 | 2.76 | 2.52 | 2.7 | 2.7 | 156417.0 | 2.7 |
| 2020-09-11 | 2.82 | 2.58 | 2.76 | 2.7 | 135983.0 | 2.7 |
| 2020-09-10 | 2.94 | 2.76 | 2.76 | 2.82 | 532317.0 | 2.82 |
| 2020-09-09 | 2.88 | 2.7 | 2.82 | 2.76 | 169667.0 | 2.76 |
| 2020-09-08 | 2.94 | 2.76 | 2.82 | 2.88 | 147767.0 | 2.88 |
| 2020-09-04 | 3.06 | 2.7 | 2.88 | 2.88 | 300250.0 | 2.88 |
| 2020-09-03 | 3.24 | 3.06 | 3.12 | 3.12 | 240850.0 | 3.12 |
| 2020-09-02 | 3.18 | 3.0 | 3.18 | 3.12 | 178617.0 | 3.12 |
| 2020-09-01 | 3.48 | 3.12 | 3.36 | 3.18 | 104167.0 | 3.18 |
| 2020-08-31 | 3.48 | 3.18 | 3.48 | 3.36 | 121950.0 | 3.36 |
| 2020-08-28 | 3.3 | 3.12 | 3.12 | 3.3 | 142400.0 | 3.3 |
| 2020-08-27 | 3.24 | 3.06 | 3.18 | 3.18 | 150433.0 | 3.18 |
| 2020-08-26 | 3.24 | 3.06 | 3.12 | 3.18 | 173467.0 | 3.18 |
| 2020-08-25 | 3.42 | 3.0 | 3.42 | 3.12 | 355550.0 | 3.12 |
| 2020-08-24 | 3.78 | 3.3 | 3.72 | 3.36 | 371433.0 | 3.36 |
| 2020-08-21 | 3.78 | 3.6 | 3.66 | 3.66 | 381400.0 | 3.66 |
| 2020-08-20 | 3.78 | 3.6 | 3.72 | 3.66 | 146100.0 | 3.66 |
| 2020-08-19 | 3.84 | 3.6 | 3.66 | 3.72 | 149200.0 | 3.72 |
| 2020-08-18 | 3.78 | 3.6 | 3.78 | 3.66 | 257300.0 | 3.66 |
| 2020-08-17 | 4.08 | 3.72 | 4.02 | 3.78 | 354950.0 | 3.78 |
| 2020-08-14 | 4.32 | 3.96 | 4.26 | 4.02 | 198250.0 | 4.02 |
| 2020-08-13 | 4.32 | 4.08 | 4.14 | 4.2 | 172400.0 | 4.2 |
| 2020-08-12 | 4.32 | 4.08 | 4.32 | 4.14 | 256517.0 | 4.14 |
| 2020-08-11 | 4.38 | 4.2 | 4.32 | 4.26 | 275567.0 | 4.26 |
| 2020-08-10 | 4.56 | 4.32 | 4.38 | 4.44 | 352500.0 | 4.44 |
| 2020-08-07 | 4.56 | 4.26 | 4.56 | 4.44 | 316767.0 | 4.44 |
| 2020-08-06 | 4.86 | 4.14 | 4.2 | 4.56 | 627917.0 | 4.56 |
| 2020-08-05 | 4.5 | 4.14 | 4.44 | 4.26 | 853200.0 | 4.26 |
| 2020-08-04 | 4.14 | 3.84 | 4.08 | 3.84 | 776767.0 | 3.84 |
| 2020-08-03 | 3.96 | 3.72 | 3.72 | 3.84 | 243267.0 | 3.84 |
| 2020-07-31 | 4.02 | 3.72 | 3.84 | 3.78 | 324900.0 | 3.78 |
| 2020-07-30 | 4.08 | 3.6 | 4.02 | 3.78 | 567567.0 | 3.78 |
| 2020-07-29 | 4.32 | 3.9 | 4.32 | 4.02 | 611283.0 | 4.02 |
| 2020-07-28 | 4.5 | 4.2 | 4.5 | 4.32 | 300950.0 | 4.32 |
| 2020-07-27 | 4.68 | 4.44 | 4.68 | 4.5 | 160450.0 | 4.5 |
| 2020-07-24 | 4.74 | 4.38 | 4.74 | 4.56 | 299533.0 | 4.56 |
| 2020-07-23 | 5.4 | 4.68 | 5.34 | 4.8 | 408683.0 | 4.8 |
| 2020-07-22 | 6.3 | 4.86 | 5.04 | 5.1 | 1637383.0 | 5.1 |
| 2020-07-21 | 5.04 | 4.38 | 4.44 | 4.92 | 768233.0 | 4.92 |
| 2020-07-20 | 4.5 | 4.26 | 4.44 | 4.38 | 219833.0 | 4.38 |
| 2020-07-17 | 4.5 | 4.26 | 4.38 | 4.44 | 218150.0 | 4.44 |
| 2020-07-16 | 4.5 | 4.26 | 4.38 | 4.44 | 363517.0 | 4.44 |
| 2020-07-15 | 5.28 | 4.38 | 4.8 | 4.56 | 1462167.0 | 4.56 |
| 2020-07-14 | 4.26 | 3.9 | 4.2 | 4.2 | 1227117.0 | 4.2 |
| 2020-07-13 | 4.5 | 4.2 | 4.44 | 4.2 | 215583.0 | 4.2 |
| 2020-07-10 | 4.56 | 4.2 | 4.32 | 4.44 | 193167.0 | 4.44 |
| 2020-07-09 | 4.32 | 4.2 | 4.32 | 4.32 | 131050.0 | 4.32 |
| 2020-07-08 | 4.38 | 4.26 | 4.32 | 4.26 | 129733.0 | 4.26 |
| 2020-07-07 | 4.44 | 4.2 | 4.44 | 4.26 | 151067.0 | 4.26 |
| 2020-07-06 | 4.44 | 4.26 | 4.32 | 4.44 | 150717.0 | 4.44 |
| 2020-07-02 | 4.56 | 4.26 | 4.38 | 4.38 | 120967.0 | 4.38 |
| 2020-07-01 | 4.5 | 4.26 | 4.44 | 4.32 | 220233.0 | 4.32 |
| 2020-06-30 | 4.62 | 4.32 | 4.5 | 4.38 | 104417.0 | 4.38 |
| 2020-06-29 | 4.8 | 4.38 | 4.5 | 4.44 | 265367.0 | 4.44 |
| 2020-06-26 | 4.56 | 4.2 | 4.32 | 4.5 | 997750.0 | 4.5 |
| 2020-06-25 | 4.62 | 4.32 | 4.5 | 4.44 | 340883.0 | 4.44 |
| 2020-06-24 | 4.86 | 4.38 | 4.8 | 4.5 | 519267.0 | 4.5 |
| 2020-06-23 | 5.1 | 4.8 | 4.92 | 4.86 | 184167.0 | 4.86 |
| 2020-06-22 | 5.04 | 4.8 | 5.04 | 4.92 | 181450.0 | 4.92 |
| 2020-06-19 | 5.34 | 4.92 | 5.22 | 5.04 | 216033.0 | 5.04 |
| 2020-06-18 | 5.46 | 4.92 | 5.04 | 5.16 | 253450.0 | 5.16 |
| 2020-06-17 | 5.16 | 4.86 | 5.1 | 5.04 | 162667.0 | 5.04 |
| 2020-06-16 | 5.52 | 5.04 | 5.4 | 5.1 | 211550.0 | 5.1 |
| 2020-06-15 | 5.16 | 4.86 | 5.04 | 5.1 | 242467.0 | 5.1 |
| 2020-06-12 | 5.58 | 4.86 | 5.52 | 5.16 | 292550.0 | 5.16 |
| 2020-06-11 | 5.7 | 4.92 | 5.1 | 5.16 | 434333.0 | 5.16 |
| 2020-06-10 | 6.3 | 5.4 | 6.18 | 5.64 | 343150.0 | 5.64 |
| 2020-06-09 | 6.18 | 5.7 | 6.0 | 5.82 | 498433.0 | 5.82 |
| 2020-06-08 | 6.6 | 4.56 | 4.62 | 6.42 | 2299317.0 | 6.42 |
| 2020-06-05 | 4.62 | 4.44 | 4.62 | 4.56 | 356183.0 | 4.56 |
| 2020-06-04 | 4.62 | 4.44 | 4.56 | 4.5 | 292067.0 | 4.5 |
| 2020-06-03 | 4.68 | 4.44 | 4.68 | 4.56 | 240700.0 | 4.56 |
| 2020-06-02 | 4.98 | 4.5 | 4.68 | 4.62 | 236500.0 | 4.62 |
| 2020-06-01 | 4.74 | 4.44 | 4.56 | 4.62 | 317117.0 | 4.62 |
| 2020-05-29 | 4.62 | 4.38 | 4.62 | 4.5 | 280817.0 | 4.5 |
| 2020-05-28 | 4.8 | 4.56 | 4.68 | 4.62 | 223917.0 | 4.62 |
| 2020-05-27 | 4.8 | 4.38 | 4.68 | 4.74 | 298467.0 | 4.74 |
| 2020-05-26 | 4.74 | 4.5 | 4.68 | 4.68 | 278667.0 | 4.68 |
| 2020-05-22 | 4.56 | 4.32 | 4.5 | 4.56 | 273833.0 | 4.56 |
| 2020-05-21 | 4.56 | 4.38 | 4.56 | 4.5 | 271700.0 | 4.5 |
| 2020-05-20 | 4.92 | 4.26 | 4.8 | 4.5 | 380850.0 | 4.5 |
| 2020-05-19 | 5.22 | 4.68 | 5.1 | 4.74 | 241817.0 | 4.74 |
| 2020-05-18 | 5.22 | 4.74 | 4.92 | 4.98 | 501567.0 | 4.98 |
| 2020-05-15 | 4.74 | 4.38 | 4.56 | 4.68 | 243567.0 | 4.68 |
| 2020-05-14 | 4.74 | 4.5 | 4.74 | 4.62 | 215433.0 | 4.62 |
| 2020-05-13 | 5.04 | 4.56 | 4.8 | 4.74 | 347883.0 | 4.74 |
| 2020-05-12 | 5.1 | 4.5 | 4.56 | 4.74 | 722250.0 | 4.74 |
| 2020-05-11 | 4.74 | 4.32 | 4.74 | 4.44 | 1944767.0 | 4.44 |
| 2020-05-08 | 4.98 | 4.56 | 4.92 | 4.74 | 409400.0 | 4.74 |
| 2020-05-07 | 5.1 | 4.8 | 5.1 | 4.8 | 417017.0 | 4.8 |
| 2020-05-06 | 5.52 | 4.98 | 5.22 | 5.16 | 348383.0 | 5.16 |
| 2020-05-05 | 6.0 | 5.28 | 5.52 | 5.64 | 412583.0 | 5.64 |
| 2020-05-04 | 5.64 | 5.16 | 5.58 | 5.4 | 286050.0 | 5.4 |
| 2020-05-01 | 5.82 | 5.28 | 5.76 | 5.34 | 216400.0 | 5.34 |
| 2020-04-30 | 6.18 | 5.7 | 6.18 | 5.76 | 267533.0 | 5.76 |
| 2020-04-29 | 6.24 | 5.7 | 6.24 | 6.24 | 200383.0 | 6.24 |
| 2020-04-28 | 6.72 | 5.88 | 6.6 | 6.0 | 287183.0 | 6.0 |
| 2020-04-27 | 6.54 | 6.18 | 6.48 | 6.3 | 251283.0 | 6.3 |
| 2020-04-24 | 6.72 | 6.18 | 6.54 | 6.18 | 199167.0 | 6.18 |
| 2020-04-23 | 7.08 | 6.3 | 6.54 | 6.42 | 191467.0 | 6.42 |
| 2020-04-22 | 7.32 | 6.3 | 6.9 | 6.54 | 174633.0 | 6.54 |
| 2020-04-21 | 7.8 | 6.6 | 7.2 | 6.72 | 212467.0 | 6.72 |
| 2020-04-20 | 8.22 | 6.24 | 6.36 | 7.2 | 425083.0 | 7.2 |
| 2020-04-17 | 6.78 | 6.36 | 6.6 | 6.36 | 95250.0 | 6.36 |
| 2020-04-16 | 6.78 | 6.12 | 6.48 | 6.36 | 98717.0 | 6.36 |
| 2020-04-15 | 6.96 | 6.06 | 6.78 | 6.36 | 97183.0 | 6.36 |
| 2020-04-14 | 7.2 | 6.48 | 6.72 | 6.84 | 177350.0 | 6.84 |
| 2020-04-13 | 6.72 | 6.0 | 6.42 | 6.48 | 133517.0 | 6.48 |
| 2020-04-09 | 6.48 | 5.94 | 6.0 | 6.42 | 206717.0 | 6.42 |
| 2020-04-08 | 5.88 | 5.28 | 5.58 | 5.88 | 176067.0 | 5.88 |
| 2020-04-07 | 6.18 | 5.28 | 5.7 | 5.58 | 166917.0 | 5.58 |
| 2020-04-06 | 5.64 | 5.34 | 5.52 | 5.58 | 126617.0 | 5.58 |
| 2020-04-03 | 5.34 | 4.92 | 5.04 | 5.22 | 109633.0 | 5.22 |
| 2020-04-02 | 5.82 | 4.86 | 4.98 | 5.1 | 185117.0 | 5.1 |
| 2020-04-01 | 5.7 | 4.74 | 5.52 | 4.8 | 249317.0 | 4.8 |
| 2020-03-31 | 6.3 | 5.58 | 6.24 | 5.58 | 151500.0 | 5.58 |
| 2020-03-30 | 6.84 | 5.88 | 6.36 | 5.88 | 172050.0 | 5.88 |
| 2020-03-27 | 7.02 | 6.24 | 6.54 | 6.24 | 150617.0 | 6.24 |
| 2020-03-26 | 7.2 | 5.94 | 6.18 | 6.66 | 331350.0 | 6.66 |
| 2020-03-25 | 6.24 | 5.34 | 5.46 | 5.94 | 209667.0 | 5.94 |
| 2020-03-24 | 6.0 | 5.22 | 5.52 | 5.4 | 153183.0 | 5.4 |
| 2020-03-23 | 5.76 | 4.92 | 5.7 | 5.22 | 139550.0 | 5.22 |
| 2020-03-20 | 6.78 | 5.22 | 5.22 | 5.82 | 366417.0 | 5.82 |
| 2020-03-19 | 5.34 | 4.5 | 4.62 | 5.1 | 142450.0 | 5.1 |
| 2020-03-18 | 4.74 | 4.26 | 4.5 | 4.68 | 147900.0 | 4.68 |
| 2020-03-17 | 4.86 | 4.2 | 4.8 | 4.8 | 243333.0 | 4.8 |
| 2020-03-16 | 5.16 | 4.62 | 4.8 | 4.8 | 111983.0 | 4.8 |
| 2020-03-13 | 5.7 | 4.62 | 5.46 | 5.22 | 183950.0 | 5.22 |
| 2020-03-12 | 5.82 | 4.92 | 5.7 | 5.1 | 303033.0 | 5.1 |
| 2020-03-11 | 6.54 | 5.88 | 6.42 | 6.06 | 198217.0 | 6.06 |
| 2020-03-10 | 6.66 | 6.18 | 6.48 | 6.42 | 163117.0 | 6.42 |
| 2020-03-09 | 6.72 | 6.18 | 6.54 | 6.24 | 210167.0 | 6.24 |
| 2020-03-06 | 7.08 | 6.72 | 6.72 | 7.02 | 157183.0 | 7.02 |
| 2020-03-05 | 7.38 | 6.78 | 7.38 | 6.96 | 211183.0 | 6.96 |
| 2020-03-04 | 7.62 | 6.96 | 7.38 | 7.56 | 187800.0 | 7.56 |
| 2020-03-03 | 8.28 | 7.2 | 8.28 | 7.38 | 299350.0 | 7.38 |
| 2020-03-02 | 8.7 | 7.92 | 8.7 | 8.16 | 212167.0 | 8.16 |
| 2020-02-28 | 8.7 | 7.5 | 7.62 | 8.64 | 292167.0 | 8.64 |
| 2020-02-27 | 8.22 | 6.42 | 7.8 | 7.98 | 426883.0 | 7.98 |
| 2020-02-26 | 8.7 | 7.8 | 8.28 | 7.92 | 309417.0 | 7.92 |
| 2020-02-25 | 8.88 | 8.04 | 8.4 | 8.22 | 319333.0 | 8.22 |
| 2020-02-24 | 9.06 | 8.16 | 9.06 | 8.28 | 430000.0 | 8.28 |
| 2020-02-21 | 9.66 | 9.12 | 9.6 | 9.12 | 369450.0 | 9.12 |
| 2020-02-20 | 10.62 | 9.3 | 10.38 | 9.42 | 383083.0 | 9.42 |
| 2020-02-19 | 10.5 | 9.72 | 9.9 | 10.26 | 223783.0 | 10.26 |
| 2020-02-18 | 10.98 | 9.66 | 10.62 | 9.72 | 542867.0 | 9.72 |