| 名前 | Akebia Therapeutics Inc. Common Stock |
| ティッカー | AKBA |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.05 | 4.61 | 4.74 | 4.87 | 8480200.0 | 4.87 |
| 2021-02-12 | 4.78 | 4.53 | 4.67 | 4.61 | 4132600.0 | 4.61 |
| 2021-02-11 | 4.9 | 4.52 | 4.64 | 4.77 | 6225500.0 | 4.77 |
| 2021-02-10 | 5.06 | 4.41 | 4.95 | 4.62 | 9388400.0 | 4.62 |
| 2021-02-09 | 5.08 | 4.73 | 5.0 | 4.85 | 8651600.0 | 4.85 |
| 2021-02-08 | 5.14 | 4.37 | 4.57 | 5.06 | 14676100.0 | 5.06 |
| 2021-02-05 | 4.56 | 3.86 | 3.99 | 4.51 | 10442700.0 | 4.51 |
| 2021-02-04 | 4.39 | 3.81 | 4.15 | 3.87 | 12861700.0 | 3.87 |
| 2021-02-03 | 4.02 | 3.48 | 3.49 | 3.94 | 9989600.0 | 3.94 |
| 2021-02-02 | 3.64 | 3.37 | 3.45 | 3.5 | 7555900.0 | 3.5 |
| 2021-02-01 | 3.44 | 3.17 | 3.27 | 3.4 | 6311200.0 | 3.4 |
| 2021-01-29 | 3.39 | 3.19 | 3.36 | 3.24 | 7548500.0 | 3.24 |
| 2021-01-28 | 3.75 | 3.41 | 3.57 | 3.42 | 8029500.0 | 3.42 |
| 2021-01-27 | 3.73 | 3.44 | 3.55 | 3.49 | 8272700.0 | 3.49 |
| 2021-01-26 | 3.86 | 3.69 | 3.81 | 3.76 | 7869300.0 | 3.76 |
| 2021-01-25 | 3.93 | 3.46 | 3.48 | 3.71 | 11988100.0 | 3.71 |
| 2021-01-22 | 3.39 | 3.1 | 3.15 | 3.36 | 6565400.0 | 3.36 |
| 2021-01-21 | 3.23 | 3.11 | 3.22 | 3.15 | 6312600.0 | 3.15 |
| 2021-01-20 | 3.29 | 3.1 | 3.19 | 3.17 | 9859100.0 | 3.17 |
| 2021-01-19 | 3.22 | 3.04 | 3.12 | 3.14 | 6017500.0 | 3.14 |
| 2021-01-15 | 3.16 | 3.04 | 3.14 | 3.05 | 4215600.0 | 3.05 |
| 2021-01-14 | 3.2 | 3.1 | 3.13 | 3.17 | 5268500.0 | 3.17 |
| 2021-01-13 | 3.25 | 2.97 | 3.07 | 3.11 | 16840600.0 | 3.11 |
| 2021-01-12 | 3.1 | 3.0 | 3.07 | 3.05 | 3971500.0 | 3.05 |
| 2021-01-11 | 3.15 | 3.01 | 3.08 | 3.04 | 3986700.0 | 3.04 |
| 2021-01-08 | 3.15 | 3.05 | 3.11 | 3.1 | 4156200.0 | 3.1 |
| 2021-01-07 | 3.13 | 2.99 | 3.01 | 3.07 | 4970200.0 | 3.07 |
| 2021-01-06 | 3.06 | 2.91 | 2.95 | 2.99 | 5228800.0 | 2.99 |
| 2021-01-05 | 3.0 | 2.91 | 2.93 | 2.93 | 3254500.0 | 2.93 |
| 2021-01-04 | 2.96 | 2.76 | 2.83 | 2.92 | 5299900.0 | 2.92 |
| 2020-12-31 | 2.96 | 2.78 | 2.96 | 2.8 | 4890500.0 | 2.8 |
| 2020-12-30 | 2.99 | 2.72 | 2.77 | 2.99 | 5638800.0 | 2.99 |
| 2020-12-29 | 2.85 | 2.71 | 2.85 | 2.72 | 5393300.0 | 2.72 |
| 2020-12-28 | 2.95 | 2.8 | 2.93 | 2.81 | 6029600.0 | 2.81 |
| 2020-12-24 | 3.01 | 2.91 | 2.98 | 2.92 | 2189000.0 | 2.92 |
| 2020-12-23 | 3.01 | 2.91 | 2.99 | 2.98 | 3283100.0 | 2.98 |
| 2020-12-22 | 3.08 | 2.97 | 3.06 | 3.01 | 4364800.0 | 3.01 |
| 2020-12-21 | 3.07 | 2.94 | 3.06 | 3.05 | 6500700.0 | 3.05 |
| 2020-12-18 | 3.12 | 2.98 | 3.11 | 3.0 | 15076600.0 | 3.0 |
| 2020-12-17 | 3.13 | 2.98 | 3.07 | 3.11 | 4093700.0 | 3.11 |
| 2020-12-16 | 3.12 | 3.0 | 3.07 | 3.04 | 3026300.0 | 3.04 |
| 2020-12-15 | 3.26 | 3.0 | 3.23 | 3.08 | 4832100.0 | 3.08 |
| 2020-12-14 | 3.27 | 2.92 | 2.93 | 3.18 | 10301700.0 | 3.18 |
| 2020-12-11 | 3.03 | 2.84 | 2.96 | 2.87 | 5789900.0 | 2.87 |
| 2020-12-10 | 2.99 | 2.77 | 2.8 | 2.95 | 8546500.0 | 2.95 |
| 2020-12-09 | 3.08 | 2.8 | 3.04 | 2.82 | 8480900.0 | 2.82 |
| 2020-12-08 | 3.07 | 2.95 | 3.04 | 3.06 | 3812300.0 | 3.06 |
| 2020-12-07 | 3.11 | 3.02 | 3.09 | 3.04 | 3894800.0 | 3.04 |
| 2020-12-04 | 3.11 | 3.01 | 3.1 | 3.08 | 3253700.0 | 3.08 |
| 2020-12-03 | 3.17 | 3.03 | 3.12 | 3.06 | 3656500.0 | 3.06 |
| 2020-12-02 | 3.17 | 2.96 | 3.08 | 3.11 | 4162600.0 | 3.11 |
| 2020-12-01 | 3.37 | 3.1 | 3.37 | 3.11 | 5066800.0 | 3.11 |
| 2020-11-30 | 3.45 | 3.14 | 3.44 | 3.31 | 4089900.0 | 3.31 |
| 2020-11-27 | 3.42 | 3.29 | 3.3 | 3.39 | 2472100.0 | 3.39 |
| 2020-11-25 | 3.32 | 3.08 | 3.09 | 3.3 | 3786900.0 | 3.3 |
| 2020-11-24 | 3.19 | 3.01 | 3.16 | 3.08 | 4952100.0 | 3.08 |
| 2020-11-23 | 3.18 | 2.88 | 2.92 | 3.07 | 8060800.0 | 3.07 |
| 2020-11-20 | 2.96 | 2.73 | 2.96 | 2.88 | 4522300.0 | 2.88 |
| 2020-11-19 | 2.97 | 2.78 | 2.83 | 2.91 | 4702700.0 | 2.91 |
| 2020-11-18 | 2.9 | 2.69 | 2.72 | 2.73 | 4662100.0 | 2.73 |
| 2020-11-17 | 2.73 | 2.52 | 2.57 | 2.73 | 5511700.0 | 2.73 |
| 2020-11-16 | 2.75 | 2.55 | 2.59 | 2.6 | 3487600.0 | 2.6 |
| 2020-11-13 | 2.57 | 2.44 | 2.47 | 2.54 | 3239000.0 | 2.54 |
| 2020-11-12 | 2.59 | 2.45 | 2.59 | 2.47 | 3980500.0 | 2.47 |
| 2020-11-11 | 2.62 | 2.5 | 2.62 | 2.57 | 3145200.0 | 2.57 |
| 2020-11-10 | 2.6 | 2.43 | 2.46 | 2.59 | 4914800.0 | 2.59 |
| 2020-11-09 | 2.65 | 2.43 | 2.44 | 2.45 | 6726700.0 | 2.45 |
| 2020-11-06 | 2.47 | 2.36 | 2.47 | 2.38 | 4686300.0 | 2.38 |
| 2020-11-05 | 2.55 | 2.3 | 2.34 | 2.49 | 8657500.0 | 2.49 |
| 2020-11-04 | 2.6 | 2.41 | 2.43 | 2.57 | 8076300.0 | 2.57 |
| 2020-11-03 | 2.44 | 2.28 | 2.38 | 2.42 | 5442700.0 | 2.42 |
| 2020-11-02 | 2.48 | 2.22 | 2.22 | 2.31 | 5893000.0 | 2.31 |
| 2020-10-30 | 2.28 | 2.09 | 2.27 | 2.22 | 7400200.0 | 2.22 |
| 2020-10-29 | 2.37 | 2.25 | 2.37 | 2.27 | 6955500.0 | 2.27 |
| 2020-10-28 | 2.41 | 2.31 | 2.36 | 2.34 | 10135000.0 | 2.34 |
| 2020-10-27 | 2.89 | 2.37 | 2.86 | 2.42 | 23373400.0 | 2.42 |
| 2020-10-26 | 3.15 | 2.75 | 3.1 | 2.84 | 10662600.0 | 2.84 |
| 2020-10-23 | 4.18 | 3.04 | 3.34 | 3.18 | 21621500.0 | 3.18 |
| 2020-10-22 | 3.38 | 2.9 | 3.3 | 3.28 | 10403600.0 | 3.28 |
| 2020-10-21 | 3.6 | 3.29 | 3.6 | 3.3 | 4474900.0 | 3.3 |
| 2020-10-20 | 3.75 | 3.3 | 3.74 | 3.58 | 8879800.0 | 3.58 |
| 2020-10-19 | 3.96 | 3.61 | 3.83 | 3.7 | 6812000.0 | 3.7 |
| 2020-10-16 | 3.84 | 3.56 | 3.64 | 3.78 | 7458000.0 | 3.78 |
| 2020-10-15 | 3.77 | 3.37 | 3.47 | 3.65 | 6836900.0 | 3.65 |
| 2020-10-14 | 3.67 | 3.36 | 3.6 | 3.58 | 9527600.0 | 3.58 |
| 2020-10-13 | 3.57 | 3.25 | 3.27 | 3.55 | 9709100.0 | 3.55 |
| 2020-10-12 | 3.54 | 3.13 | 3.26 | 3.32 | 15228300.0 | 3.32 |
| 2020-10-09 | 3.12 | 2.85 | 2.98 | 3.11 | 6978400.0 | 3.11 |
| 2020-10-08 | 2.97 | 2.79 | 2.85 | 2.95 | 6065000.0 | 2.95 |
| 2020-10-07 | 2.83 | 2.67 | 2.69 | 2.82 | 3760600.0 | 2.82 |
| 2020-10-06 | 2.75 | 2.62 | 2.71 | 2.7 | 3980300.0 | 2.7 |
| 2020-10-05 | 2.7 | 2.51 | 2.51 | 2.69 | 6584800.0 | 2.69 |
| 2020-10-02 | 2.52 | 2.41 | 2.42 | 2.47 | 3292300.0 | 2.47 |
| 2020-10-01 | 2.59 | 2.43 | 2.53 | 2.52 | 4735200.0 | 2.52 |
| 2020-09-30 | 2.53 | 2.36 | 2.39 | 2.51 | 6155800.0 | 2.51 |
| 2020-09-29 | 2.48 | 2.37 | 2.44 | 2.39 | 3507600.0 | 2.39 |
| 2020-09-28 | 2.53 | 2.4 | 2.53 | 2.44 | 4211700.0 | 2.44 |
| 2020-09-25 | 2.63 | 2.45 | 2.48 | 2.48 | 6471000.0 | 2.48 |
| 2020-09-24 | 2.55 | 2.34 | 2.51 | 2.46 | 5772400.0 | 2.46 |
| 2020-09-23 | 2.84 | 2.52 | 2.79 | 2.54 | 10240700.0 | 2.54 |
| 2020-09-22 | 2.88 | 2.72 | 2.87 | 2.79 | 6178100.0 | 2.79 |
| 2020-09-21 | 2.88 | 2.66 | 2.77 | 2.82 | 12085500.0 | 2.82 |
| 2020-09-18 | 2.97 | 2.75 | 2.93 | 2.8 | 30763800.0 | 2.8 |
| 2020-09-17 | 3.08 | 2.62 | 2.68 | 2.95 | 11641200.0 | 2.95 |
| 2020-09-16 | 2.72 | 2.64 | 2.66 | 2.67 | 3974300.0 | 2.67 |
| 2020-09-15 | 2.75 | 2.62 | 2.73 | 2.64 | 3932800.0 | 2.64 |
| 2020-09-14 | 2.72 | 2.57 | 2.58 | 2.7 | 5993100.0 | 2.7 |
| 2020-09-11 | 2.67 | 2.49 | 2.65 | 2.53 | 5351700.0 | 2.53 |
| 2020-09-10 | 2.75 | 2.58 | 2.67 | 2.6 | 8428600.0 | 2.6 |
| 2020-09-09 | 2.77 | 2.54 | 2.6 | 2.65 | 8097000.0 | 2.65 |
| 2020-09-08 | 2.76 | 2.58 | 2.7 | 2.6 | 10684300.0 | 2.6 |
| 2020-09-04 | 2.85 | 2.46 | 2.83 | 2.72 | 33632800.0 | 2.72 |
| 2020-09-03 | 3.0 | 2.63 | 2.94 | 2.65 | 81420200.0 | 2.65 |
| 2020-09-02 | 10.09 | 9.58 | 10.01 | 10.0 | 1991500.0 | 10.0 |
| 2020-09-01 | 10.58 | 9.77 | 10.43 | 9.95 | 1273600.0 | 9.95 |
| 2020-08-31 | 10.54 | 10.09 | 10.33 | 10.41 | 1205300.0 | 10.41 |
| 2020-08-28 | 10.34 | 10.14 | 10.29 | 10.28 | 611000.0 | 10.28 |
| 2020-08-27 | 10.43 | 10.12 | 10.23 | 10.18 | 692200.0 | 10.18 |
| 2020-08-26 | 10.41 | 9.93 | 10.16 | 10.14 | 792100.0 | 10.14 |
| 2020-08-25 | 10.43 | 9.52 | 9.66 | 10.17 | 1582100.0 | 10.17 |
| 2020-08-24 | 10.08 | 9.6 | 9.96 | 9.68 | 823200.0 | 9.68 |
| 2020-08-21 | 10.97 | 9.81 | 10.76 | 9.91 | 1398500.0 | 9.91 |
| 2020-08-20 | 11.26 | 10.15 | 10.18 | 10.84 | 2238000.0 | 10.84 |
| 2020-08-19 | 10.82 | 10.23 | 10.68 | 10.26 | 653600.0 | 10.26 |
| 2020-08-18 | 10.84 | 10.53 | 10.71 | 10.64 | 774800.0 | 10.64 |
| 2020-08-17 | 10.77 | 10.47 | 10.6 | 10.66 | 1159400.0 | 10.66 |
| 2020-08-14 | 10.81 | 10.36 | 10.63 | 10.53 | 570300.0 | 10.53 |
| 2020-08-13 | 10.83 | 10.42 | 10.53 | 10.63 | 824400.0 | 10.63 |
| 2020-08-12 | 10.53 | 9.98 | 10.31 | 10.5 | 1461500.0 | 10.5 |
| 2020-08-11 | 10.95 | 9.89 | 10.14 | 10.28 | 1390900.0 | 10.28 |
| 2020-08-10 | 11.4 | 10.56 | 10.93 | 10.67 | 894900.0 | 10.67 |
| 2020-08-07 | 11.57 | 10.93 | 11.07 | 10.98 | 921000.0 | 10.98 |
| 2020-08-06 | 11.22 | 10.78 | 11.0 | 11.06 | 727000.0 | 11.06 |
| 2020-08-05 | 11.23 | 10.96 | 11.04 | 11.15 | 818000.0 | 11.15 |
| 2020-08-04 | 11.64 | 10.76 | 11.54 | 10.94 | 1266700.0 | 10.94 |
| 2020-08-03 | 11.74 | 11.2 | 11.25 | 11.59 | 1265200.0 | 11.59 |
| 2020-07-31 | 11.92 | 11.07 | 11.91 | 11.17 | 1004800.0 | 11.17 |
| 2020-07-30 | 12.17 | 11.57 | 11.58 | 11.91 | 711900.0 | 11.91 |
| 2020-07-29 | 11.87 | 11.6 | 11.69 | 11.76 | 759000.0 | 11.76 |
| 2020-07-28 | 12.48 | 11.62 | 12.0 | 11.62 | 972900.0 | 11.62 |
| 2020-07-27 | 12.17 | 11.81 | 11.82 | 12.13 | 793400.0 | 12.13 |
| 2020-07-24 | 12.05 | 11.3 | 11.8 | 11.76 | 756100.0 | 11.76 |
| 2020-07-23 | 12.64 | 11.88 | 12.26 | 11.98 | 779400.0 | 11.98 |
| 2020-07-22 | 12.6 | 12.11 | 12.44 | 12.25 | 475500.0 | 12.25 |
| 2020-07-21 | 13.0 | 12.28 | 12.88 | 12.44 | 939600.0 | 12.44 |
| 2020-07-20 | 13.14 | 12.44 | 12.8 | 12.88 | 1067000.0 | 12.88 |
| 2020-07-17 | 12.74 | 12.18 | 12.21 | 12.36 | 936100.0 | 12.36 |
| 2020-07-16 | 12.31 | 11.9 | 12.27 | 12.28 | 641700.0 | 12.28 |
| 2020-07-15 | 12.45 | 11.85 | 12.26 | 12.35 | 818500.0 | 12.35 |
| 2020-07-14 | 12.24 | 11.57 | 11.9 | 11.91 | 925200.0 | 11.91 |
| 2020-07-13 | 12.49 | 11.79 | 12.08 | 11.83 | 1182600.0 | 11.83 |
| 2020-07-10 | 12.56 | 11.95 | 12.5 | 11.98 | 863800.0 | 11.98 |
| 2020-07-09 | 13.15 | 12.36 | 13.02 | 12.49 | 935900.0 | 12.49 |
| 2020-07-08 | 13.5 | 12.86 | 13.08 | 13.03 | 1103800.0 | 13.03 |
| 2020-07-07 | 13.71 | 12.87 | 12.88 | 13.03 | 1787800.0 | 13.03 |
| 2020-07-06 | 13.4 | 12.75 | 13.4 | 13.06 | 1094300.0 | 13.06 |
| 2020-07-02 | 13.3 | 12.8 | 13.03 | 13.08 | 1275800.0 | 13.08 |
| 2020-07-01 | 13.59 | 12.09 | 13.52 | 12.9 | 3055400.0 | 12.9 |
| 2020-06-30 | 13.68 | 12.35 | 12.67 | 13.58 | 2480900.0 | 13.58 |
| 2020-06-29 | 12.73 | 11.83 | 12.06 | 12.7 | 1870400.0 | 12.7 |
| 2020-06-26 | 12.6 | 11.4 | 12.51 | 11.68 | 5722000.0 | 11.68 |
| 2020-06-25 | 12.68 | 12.05 | 12.24 | 12.55 | 2199700.0 | 12.55 |
| 2020-06-24 | 12.68 | 11.93 | 12.35 | 12.31 | 1315200.0 | 12.31 |
| 2020-06-23 | 12.84 | 12.44 | 12.7 | 12.54 | 1447300.0 | 12.54 |
| 2020-06-22 | 12.57 | 11.55 | 11.94 | 12.55 | 1383300.0 | 12.55 |
| 2020-06-19 | 12.68 | 11.8 | 12.56 | 11.83 | 4364100.0 | 11.83 |
| 2020-06-18 | 12.62 | 12.16 | 12.16 | 12.61 | 1128000.0 | 12.61 |
| 2020-06-17 | 12.5 | 12.04 | 12.3 | 12.19 | 868900.0 | 12.19 |
| 2020-06-16 | 12.52 | 12.03 | 12.35 | 12.3 | 1058300.0 | 12.3 |
| 2020-06-15 | 12.13 | 10.95 | 10.95 | 12.13 | 1389400.0 | 12.13 |
| 2020-06-12 | 11.2 | 10.56 | 10.95 | 11.19 | 1402000.0 | 11.19 |
| 2020-06-11 | 11.38 | 10.52 | 11.25 | 10.53 | 1237900.0 | 10.53 |
| 2020-06-10 | 12.09 | 11.37 | 12.09 | 11.43 | 842800.0 | 11.43 |
| 2020-06-09 | 12.06 | 11.43 | 11.73 | 11.84 | 1054800.0 | 11.84 |
| 2020-06-08 | 12.18 | 11.79 | 12.1 | 11.82 | 843000.0 | 11.82 |
| 2020-06-05 | 12.64 | 11.87 | 12.36 | 11.95 | 1200700.0 | 11.95 |
| 2020-06-04 | 12.22 | 11.73 | 11.85 | 12.18 | 1894600.0 | 12.18 |
| 2020-06-03 | 11.97 | 11.25 | 11.34 | 11.89 | 1863000.0 | 11.89 |
| 2020-06-02 | 11.35 | 10.64 | 11.09 | 11.31 | 1366100.0 | 11.31 |
| 2020-06-01 | 11.9 | 11.17 | 11.57 | 11.17 | 1151300.0 | 11.17 |
| 2020-05-29 | 11.69 | 10.97 | 11.62 | 11.64 | 2242700.0 | 11.64 |
| 2020-05-28 | 12.57 | 11.42 | 12.36 | 11.51 | 1185000.0 | 11.51 |
| 2020-05-27 | 12.4 | 11.71 | 12.16 | 12.3 | 1353100.0 | 12.3 |
| 2020-05-26 | 12.73 | 12.13 | 12.48 | 12.15 | 990500.0 | 12.15 |
| 2020-05-22 | 12.42 | 12.0 | 12.41 | 12.16 | 689600.0 | 12.16 |
| 2020-05-21 | 12.62 | 12.11 | 12.54 | 12.43 | 806800.0 | 12.43 |
| 2020-05-20 | 12.76 | 11.95 | 12.13 | 12.64 | 1289600.0 | 12.64 |
| 2020-05-19 | 12.35 | 11.87 | 12.06 | 11.89 | 1132800.0 | 11.89 |
| 2020-05-18 | 13.02 | 11.89 | 12.71 | 12.1 | 1696700.0 | 12.1 |
| 2020-05-15 | 12.84 | 12.12 | 12.2 | 12.42 | 1562200.0 | 12.42 |
| 2020-05-14 | 12.15 | 11.35 | 11.56 | 12.12 | 1906400.0 | 12.12 |
| 2020-05-13 | 12.05 | 11.34 | 11.5 | 11.81 | 2487300.0 | 11.81 |
| 2020-05-12 | 12.95 | 11.56 | 12.51 | 11.56 | 6806100.0 | 11.56 |
| 2020-05-11 | 13.17 | 11.88 | 11.93 | 12.85 | 2700300.0 | 12.85 |
| 2020-05-08 | 12.22 | 11.68 | 11.86 | 11.98 | 2062400.0 | 11.98 |
| 2020-05-07 | 12.06 | 11.65 | 11.9 | 11.68 | 1388500.0 | 11.68 |
| 2020-05-06 | 12.06 | 11.6 | 11.95 | 11.64 | 2844900.0 | 11.64 |
| 2020-05-05 | 12.25 | 10.1 | 10.23 | 11.95 | 16249500.0 | 11.95 |
| 2020-05-04 | 8.69 | 7.72 | 7.94 | 8.66 | 1498500.0 | 8.66 |
| 2020-05-01 | 8.01 | 7.6 | 7.84 | 7.98 | 966700.0 | 7.98 |
| 2020-04-30 | 8.48 | 8.05 | 8.41 | 8.1 | 760400.0 | 8.1 |
| 2020-04-29 | 8.7 | 8.1 | 8.27 | 8.6 | 1070800.0 | 8.6 |
| 2020-04-28 | 8.27 | 7.74 | 8.0 | 8.04 | 883800.0 | 8.04 |
| 2020-04-27 | 8.03 | 7.76 | 7.82 | 7.84 | 752800.0 | 7.84 |
| 2020-04-24 | 7.75 | 7.27 | 7.31 | 7.71 | 574500.0 | 7.71 |
| 2020-04-23 | 7.73 | 7.28 | 7.56 | 7.31 | 629100.0 | 7.31 |
| 2020-04-22 | 7.57 | 7.14 | 7.29 | 7.52 | 726100.0 | 7.52 |
| 2020-04-21 | 7.42 | 7.0 | 7.26 | 7.1 | 840700.0 | 7.1 |
| 2020-04-20 | 7.96 | 7.15 | 7.18 | 7.46 | 965100.0 | 7.46 |
| 2020-04-17 | 7.48 | 7.06 | 7.28 | 7.46 | 1034700.0 | 7.46 |
| 2020-04-16 | 7.46 | 6.86 | 7.34 | 7.05 | 760500.0 | 7.05 |
| 2020-04-15 | 7.41 | 7.0 | 7.23 | 7.27 | 867200.0 | 7.27 |
| 2020-04-14 | 7.57 | 6.91 | 7.0 | 7.46 | 1385800.0 | 7.46 |
| 2020-04-13 | 6.99 | 6.74 | 6.95 | 6.9 | 774500.0 | 6.9 |
| 2020-04-09 | 7.24 | 6.78 | 7.16 | 7.0 | 871400.0 | 7.0 |
| 2020-04-08 | 7.14 | 6.54 | 6.77 | 6.95 | 1027700.0 | 6.95 |
| 2020-04-07 | 7.45 | 6.56 | 7.24 | 6.7 | 1089000.0 | 6.7 |
| 2020-04-06 | 7.3 | 6.8 | 7.07 | 7.09 | 896300.0 | 7.09 |
| 2020-04-03 | 7.14 | 6.55 | 7.01 | 6.73 | 812100.0 | 6.73 |
| 2020-04-02 | 7.12 | 6.37 | 6.56 | 7.07 | 897100.0 | 7.07 |
| 2020-04-01 | 7.46 | 6.6 | 7.18 | 6.67 | 1166500.0 | 6.67 |
| 2020-03-31 | 8.22 | 7.45 | 7.96 | 7.58 | 1878100.0 | 7.58 |
| 2020-03-30 | 8.0 | 6.61 | 7.08 | 7.96 | 1211800.0 | 7.96 |
| 2020-03-27 | 7.58 | 7.03 | 7.27 | 7.05 | 1594700.0 | 7.05 |
| 2020-03-26 | 8.34 | 7.29 | 7.72 | 7.52 | 1592100.0 | 7.52 |
| 2020-03-25 | 8.22 | 7.22 | 7.26 | 7.65 | 1534300.0 | 7.65 |
| 2020-03-24 | 7.33 | 6.56 | 6.61 | 7.24 | 1505400.0 | 7.24 |
| 2020-03-23 | 6.44 | 5.69 | 5.9 | 6.23 | 1289600.0 | 6.23 |
| 2020-03-20 | 6.3 | 5.48 | 5.7 | 5.84 | 1657300.0 | 5.84 |
| 2020-03-19 | 5.74 | 4.08 | 4.08 | 5.53 | 1779200.0 | 5.53 |
| 2020-03-18 | 4.97 | 3.81 | 4.77 | 4.1 | 1939200.0 | 4.1 |
| 2020-03-17 | 5.3 | 4.7 | 5.11 | 5.08 | 1606900.0 | 5.08 |
| 2020-03-16 | 5.41 | 4.57 | 4.57 | 5.03 | 1394200.0 | 5.03 |
| 2020-03-13 | 6.45 | 5.01 | 6.41 | 5.88 | 2069100.0 | 5.88 |
| 2020-03-12 | 6.64 | 5.69 | 6.4 | 6.07 | 2561700.0 | 6.07 |
| 2020-03-11 | 7.45 | 6.72 | 7.15 | 6.94 | 1905000.0 | 6.94 |
| 2020-03-10 | 7.98 | 6.82 | 7.86 | 7.43 | 2618300.0 | 7.43 |
| 2020-03-09 | 8.92 | 7.5 | 8.36 | 8.05 | 1686200.0 | 8.05 |
| 2020-03-06 | 9.51 | 8.94 | 9.07 | 9.06 | 1462800.0 | 9.06 |
| 2020-03-05 | 9.61 | 9.12 | 9.26 | 9.38 | 1493000.0 | 9.38 |
| 2020-03-04 | 9.63 | 9.07 | 9.2 | 9.49 | 1495900.0 | 9.49 |
| 2020-03-03 | 9.52 | 8.7 | 9.09 | 8.94 | 2246700.0 | 8.94 |
| 2020-03-02 | 9.34 | 8.47 | 8.83 | 9.07 | 1941100.0 | 9.07 |
| 2020-02-28 | 8.92 | 8.0 | 8.18 | 8.87 | 2211300.0 | 8.87 |
| 2020-02-27 | 8.8 | 8.04 | 8.67 | 8.3 | 2113800.0 | 8.3 |
| 2020-02-26 | 9.35 | 8.77 | 8.97 | 8.83 | 1249900.0 | 8.83 |
| 2020-02-25 | 10.13 | 8.77 | 10.05 | 8.9 | 1506000.0 | 8.9 |
| 2020-02-24 | 10.15 | 9.1 | 9.58 | 9.99 | 1070500.0 | 9.99 |
| 2020-02-21 | 10.53 | 9.98 | 10.27 | 10.15 | 1724800.0 | 10.15 |
| 2020-02-20 | 10.42 | 9.54 | 9.83 | 10.24 | 2294400.0 | 10.24 |
| 2020-02-19 | 9.71 | 9.18 | 9.2 | 9.69 | 2104400.0 | 9.69 |
| 2020-02-18 | 9.25 | 8.7 | 8.75 | 9.19 | 1593700.0 | 9.19 |