| 名前 | Alpine Immune Sciences Inc. Common Stock |
| ティッカー | ALPN |
| 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 | 12.81 | 11.56 | 12.64 | 11.72 | 284500.0 | 11.72 |
| 2021-02-12 | 12.93 | 12.22 | 12.83 | 12.45 | 52000.0 | 12.45 |
| 2021-02-11 | 13.54 | 12.76 | 13.5 | 13.03 | 80500.0 | 13.03 |
| 2021-02-10 | 13.5 | 12.95 | 13.27 | 13.22 | 118100.0 | 13.22 |
| 2021-02-09 | 13.49 | 13.01 | 13.21 | 13.19 | 63300.0 | 13.19 |
| 2021-02-08 | 13.5 | 13.14 | 13.5 | 13.24 | 202900.0 | 13.24 |
| 2021-02-05 | 13.14 | 12.51 | 12.87 | 13.11 | 97900.0 | 13.11 |
| 2021-02-04 | 12.94 | 12.14 | 12.22 | 12.68 | 144400.0 | 12.68 |
| 2021-02-03 | 12.35 | 11.5 | 11.62 | 12.11 | 85800.0 | 12.11 |
| 2021-02-02 | 12.0 | 11.6 | 11.86 | 11.63 | 67400.0 | 11.63 |
| 2021-02-01 | 13.5 | 11.58 | 13.42 | 11.64 | 272300.0 | 11.64 |
| 2021-01-29 | 13.13 | 11.66 | 11.91 | 12.87 | 148300.0 | 12.87 |
| 2021-01-28 | 12.3 | 10.96 | 11.1 | 11.81 | 181700.0 | 11.81 |
| 2021-01-27 | 11.55 | 10.84 | 11.55 | 10.92 | 153600.0 | 10.92 |
| 2021-01-26 | 12.99 | 11.39 | 12.75 | 11.55 | 171000.0 | 11.55 |
| 2021-01-25 | 13.46 | 12.35 | 13.2 | 12.71 | 118700.0 | 12.71 |
| 2021-01-22 | 13.98 | 12.66 | 12.91 | 13.12 | 94400.0 | 13.12 |
| 2021-01-21 | 13.69 | 12.2 | 13.29 | 12.9 | 243500.0 | 12.9 |
| 2021-01-20 | 13.6 | 13.05 | 13.28 | 13.29 | 144300.0 | 13.29 |
| 2021-01-19 | 13.49 | 12.96 | 13.3 | 13.11 | 79900.0 | 13.11 |
| 2021-01-15 | 13.84 | 12.96 | 13.79 | 13.16 | 94400.0 | 13.16 |
| 2021-01-14 | 13.99 | 13.24 | 13.28 | 13.89 | 113300.0 | 13.89 |
| 2021-01-13 | 13.72 | 13.14 | 13.58 | 13.23 | 228200.0 | 13.23 |
| 2021-01-12 | 13.59 | 13.08 | 13.4 | 13.33 | 32500.0 | 13.33 |
| 2021-01-11 | 13.74 | 12.94 | 13.63 | 13.41 | 50300.0 | 13.41 |
| 2021-01-08 | 13.88 | 13.29 | 13.32 | 13.44 | 85500.0 | 13.44 |
| 2021-01-07 | 13.97 | 12.78 | 13.43 | 13.23 | 118400.0 | 13.23 |
| 2021-01-06 | 13.96 | 13.06 | 13.23 | 13.28 | 66900.0 | 13.28 |
| 2021-01-05 | 13.97 | 12.91 | 13.33 | 13.2 | 86300.0 | 13.2 |
| 2021-01-04 | 13.75 | 12.62 | 12.72 | 13.45 | 176300.0 | 13.45 |
| 2020-12-31 | 13.49 | 12.19 | 12.51 | 12.6 | 166300.0 | 12.6 |
| 2020-12-30 | 13.42 | 12.32 | 13.15 | 12.56 | 97900.0 | 12.56 |
| 2020-12-29 | 15.0 | 12.65 | 15.0 | 13.04 | 194000.0 | 13.04 |
| 2020-12-28 | 16.19 | 15.22 | 16.0 | 15.44 | 79100.0 | 15.44 |
| 2020-12-24 | 16.18 | 15.02 | 15.96 | 15.9 | 72900.0 | 15.9 |
| 2020-12-23 | 16.37 | 15.51 | 15.96 | 15.85 | 216300.0 | 15.85 |
| 2020-12-22 | 16.2 | 14.52 | 15.0 | 15.96 | 225300.0 | 15.96 |
| 2020-12-21 | 15.08 | 14.39 | 14.85 | 14.8 | 181400.0 | 14.8 |
| 2020-12-18 | 14.75 | 13.75 | 14.11 | 14.57 | 284800.0 | 14.57 |
| 2020-12-17 | 14.2 | 13.6 | 13.88 | 13.88 | 219300.0 | 13.88 |
| 2020-12-16 | 13.87 | 13.45 | 13.85 | 13.77 | 107600.0 | 13.77 |
| 2020-12-15 | 13.81 | 13.05 | 13.38 | 13.58 | 135500.0 | 13.58 |
| 2020-12-14 | 13.7 | 12.81 | 13.25 | 13.4 | 207500.0 | 13.4 |
| 2020-12-11 | 14.63 | 10.91 | 10.91 | 13.0 | 537100.0 | 13.0 |
| 2020-12-10 | 11.63 | 9.83 | 10.61 | 11.07 | 115800.0 | 11.07 |
| 2020-12-09 | 10.81 | 10.07 | 10.55 | 10.55 | 109300.0 | 10.55 |
| 2020-12-08 | 10.94 | 10.46 | 10.76 | 10.5 | 48700.0 | 10.5 |
| 2020-12-07 | 10.97 | 9.87 | 9.96 | 10.64 | 115900.0 | 10.64 |
| 2020-12-04 | 9.94 | 9.48 | 9.51 | 9.87 | 35200.0 | 9.87 |
| 2020-12-03 | 9.99 | 9.57 | 9.93 | 9.89 | 38000.0 | 9.89 |
| 2020-12-02 | 9.98 | 9.41 | 9.47 | 9.79 | 23500.0 | 9.79 |
| 2020-12-01 | 10.1 | 9.51 | 9.99 | 9.69 | 26300.0 | 9.69 |
| 2020-11-30 | 10.34 | 9.49 | 9.84 | 9.76 | 72800.0 | 9.76 |
| 2020-11-27 | 10.13 | 9.29 | 9.29 | 9.84 | 102900.0 | 9.84 |
| 2020-11-25 | 9.37 | 8.34 | 8.35 | 9.06 | 154600.0 | 9.06 |
| 2020-11-24 | 8.39 | 8.0 | 8.1 | 8.29 | 76800.0 | 8.29 |
| 2020-11-23 | 8.0 | 7.7 | 7.9 | 7.75 | 55700.0 | 7.75 |
| 2020-11-20 | 8.01 | 7.75 | 8.0 | 7.8 | 40800.0 | 7.8 |
| 2020-11-19 | 8.17 | 7.71 | 7.8 | 8.17 | 33800.0 | 8.17 |
| 2020-11-18 | 8.17 | 7.8 | 8.17 | 7.96 | 20500.0 | 7.96 |
| 2020-11-17 | 8.2 | 7.9 | 8.18 | 8.11 | 32300.0 | 8.11 |
| 2020-11-16 | 8.34 | 7.9 | 8.11 | 8.19 | 18700.0 | 8.19 |
| 2020-11-13 | 8.35 | 7.9 | 8.3 | 8.18 | 46900.0 | 8.18 |
| 2020-11-12 | 8.18 | 7.89 | 8.04 | 8.16 | 59300.0 | 8.16 |
| 2020-11-11 | 8.12 | 7.74 | 7.97 | 8.0 | 20800.0 | 8.0 |
| 2020-11-10 | 7.99 | 7.46 | 7.56 | 7.95 | 37600.0 | 7.95 |
| 2020-11-09 | 8.14 | 7.57 | 8.13 | 7.6 | 27000.0 | 7.6 |
| 2020-11-06 | 8.07 | 7.71 | 7.98 | 7.95 | 27900.0 | 7.95 |
| 2020-11-05 | 7.99 | 7.46 | 7.87 | 7.99 | 24100.0 | 7.99 |
| 2020-11-04 | 7.93 | 7.51 | 7.61 | 7.87 | 8700.0 | 7.87 |
| 2020-11-03 | 7.78 | 7.33 | 7.4 | 7.57 | 19300.0 | 7.57 |
| 2020-11-02 | 7.98 | 7.26 | 7.46 | 7.42 | 24300.0 | 7.42 |
| 2020-10-30 | 7.72 | 7.21 | 7.7 | 7.5 | 29200.0 | 7.5 |
| 2020-10-29 | 7.91 | 7.68 | 7.7 | 7.68 | 11600.0 | 7.68 |
| 2020-10-28 | 7.99 | 7.53 | 7.71 | 7.75 | 27900.0 | 7.75 |
| 2020-10-27 | 7.94 | 7.63 | 7.88 | 7.84 | 9800.0 | 7.84 |
| 2020-10-26 | 8.35 | 7.5 | 7.88 | 7.67 | 27300.0 | 7.67 |
| 2020-10-23 | 8.12 | 7.76 | 7.91 | 7.88 | 20300.0 | 7.88 |
| 2020-10-22 | 8.2 | 7.94 | 8.13 | 7.94 | 11200.0 | 7.94 |
| 2020-10-21 | 8.34 | 7.81 | 8.05 | 8.01 | 33800.0 | 8.01 |
| 2020-10-20 | 8.6 | 7.63 | 8.58 | 8.01 | 38600.0 | 8.01 |
| 2020-10-19 | 8.66 | 8.25 | 8.66 | 8.51 | 68200.0 | 8.51 |
| 2020-10-16 | 8.99 | 8.49 | 8.8 | 8.72 | 53200.0 | 8.72 |
| 2020-10-15 | 8.8 | 8.31 | 8.36 | 8.76 | 46400.0 | 8.76 |
| 2020-10-14 | 9.27 | 8.36 | 8.73 | 8.55 | 47400.0 | 8.55 |
| 2020-10-13 | 9.0 | 8.45 | 8.45 | 8.66 | 24500.0 | 8.66 |
| 2020-10-12 | 8.68 | 8.3 | 8.6 | 8.37 | 17900.0 | 8.37 |
| 2020-10-09 | 8.72 | 8.43 | 8.53 | 8.49 | 20500.0 | 8.49 |
| 2020-10-08 | 9.06 | 8.58 | 9.06 | 8.65 | 24400.0 | 8.65 |
| 2020-10-07 | 9.29 | 8.81 | 9.19 | 8.92 | 13500.0 | 8.92 |
| 2020-10-06 | 9.32 | 9.06 | 9.32 | 9.09 | 26100.0 | 9.09 |
| 2020-10-05 | 9.34 | 8.72 | 8.96 | 9.1 | 37100.0 | 9.1 |
| 2020-10-02 | 9.46 | 8.15 | 8.79 | 8.98 | 40500.0 | 8.98 |
| 2020-10-01 | 9.1 | 8.51 | 8.52 | 9.1 | 49200.0 | 9.1 |
| 2020-09-30 | 8.8 | 8.32 | 8.61 | 8.79 | 31300.0 | 8.79 |
| 2020-09-29 | 8.64 | 8.31 | 8.35 | 8.62 | 26200.0 | 8.62 |
| 2020-09-28 | 8.74 | 7.5 | 8.18 | 8.48 | 26400.0 | 8.48 |
| 2020-09-25 | 8.27 | 7.59 | 7.64 | 8.18 | 38500.0 | 8.18 |
| 2020-09-24 | 7.98 | 7.36 | 7.76 | 7.5 | 34000.0 | 7.5 |
| 2020-09-23 | 8.24 | 7.76 | 7.84 | 7.81 | 27300.0 | 7.81 |
| 2020-09-22 | 8.31 | 7.77 | 7.77 | 7.92 | 44800.0 | 7.92 |
| 2020-09-21 | 8.65 | 7.82 | 8.65 | 7.82 | 74200.0 | 7.82 |
| 2020-09-18 | 9.32 | 8.34 | 8.46 | 8.67 | 170200.0 | 8.67 |
| 2020-09-17 | 8.67 | 8.0 | 8.1 | 8.33 | 67700.0 | 8.33 |
| 2020-09-16 | 8.56 | 8.1 | 8.25 | 8.1 | 59900.0 | 8.1 |
| 2020-09-15 | 8.6 | 8.09 | 8.2 | 8.28 | 49700.0 | 8.28 |
| 2020-09-14 | 8.5 | 7.51 | 7.65 | 8.19 | 83600.0 | 8.19 |
| 2020-09-11 | 7.6 | 7.46 | 7.51 | 7.59 | 32300.0 | 7.59 |
| 2020-09-10 | 7.6 | 7.35 | 7.46 | 7.47 | 110700.0 | 7.47 |
| 2020-09-09 | 7.56 | 7.41 | 7.49 | 7.43 | 53000.0 | 7.43 |
| 2020-09-08 | 7.85 | 7.1 | 7.1 | 7.45 | 112300.0 | 7.45 |
| 2020-09-04 | 7.43 | 6.66 | 7.24 | 7.15 | 162800.0 | 7.15 |
| 2020-09-03 | 7.45 | 7.15 | 7.45 | 7.29 | 54200.0 | 7.29 |
| 2020-09-02 | 7.78 | 7.39 | 7.5 | 7.47 | 45700.0 | 7.47 |
| 2020-09-01 | 8.4 | 7.29 | 8.18 | 7.3 | 98700.0 | 7.3 |
| 2020-08-31 | 8.49 | 8.1 | 8.3 | 8.16 | 53700.0 | 8.16 |
| 2020-08-28 | 8.38 | 8.2 | 8.25 | 8.29 | 36400.0 | 8.29 |
| 2020-08-27 | 8.6 | 8.15 | 8.51 | 8.29 | 29500.0 | 8.29 |
| 2020-08-26 | 9.67 | 8.48 | 9.67 | 8.52 | 41400.0 | 8.52 |
| 2020-08-25 | 8.8 | 8.23 | 8.42 | 8.6 | 38200.0 | 8.6 |
| 2020-08-24 | 8.84 | 8.1 | 8.78 | 8.49 | 90100.0 | 8.49 |
| 2020-08-21 | 9.49 | 8.88 | 9.41 | 9.05 | 58500.0 | 9.05 |
| 2020-08-20 | 9.79 | 9.38 | 9.79 | 9.46 | 23700.0 | 9.46 |
| 2020-08-19 | 9.98 | 9.54 | 9.87 | 9.79 | 35500.0 | 9.79 |
| 2020-08-18 | 9.98 | 9.57 | 9.68 | 9.91 | 33600.0 | 9.91 |
| 2020-08-17 | 9.77 | 9.25 | 9.36 | 9.69 | 51100.0 | 9.69 |
| 2020-08-14 | 9.49 | 9.2 | 9.38 | 9.37 | 62100.0 | 9.37 |
| 2020-08-13 | 9.76 | 9.25 | 9.25 | 9.37 | 58600.0 | 9.37 |
| 2020-08-12 | 9.99 | 9.0 | 9.75 | 9.2 | 195500.0 | 9.2 |
| 2020-08-11 | 10.42 | 10.02 | 10.4 | 10.19 | 78800.0 | 10.19 |
| 2020-08-10 | 10.66 | 10.16 | 10.49 | 10.4 | 59600.0 | 10.4 |
| 2020-08-07 | 10.9 | 10.37 | 10.7 | 10.59 | 41700.0 | 10.59 |
| 2020-08-06 | 10.99 | 10.36 | 10.78 | 10.7 | 44700.0 | 10.7 |
| 2020-08-05 | 10.74 | 10.35 | 10.38 | 10.64 | 40200.0 | 10.64 |
| 2020-08-04 | 10.67 | 10.27 | 10.5 | 10.38 | 43900.0 | 10.38 |
| 2020-08-03 | 11.94 | 10.19 | 11.8 | 10.5 | 239300.0 | 10.5 |
| 2020-07-31 | 11.5 | 10.28 | 10.48 | 11.5 | 153000.0 | 11.5 |
| 2020-07-30 | 10.54 | 9.9 | 9.97 | 10.37 | 52000.0 | 10.37 |
| 2020-07-29 | 10.43 | 9.86 | 10.31 | 10.05 | 139900.0 | 10.05 |
| 2020-07-28 | 10.62 | 10.29 | 10.37 | 10.39 | 68400.0 | 10.39 |
| 2020-07-27 | 10.5 | 10.06 | 10.1 | 10.41 | 66000.0 | 10.41 |
| 2020-07-24 | 10.9 | 9.77 | 10.9 | 10.1 | 223300.0 | 10.1 |
| 2020-07-23 | 10.44 | 10.01 | 10.07 | 10.08 | 80800.0 | 10.08 |
| 2020-07-22 | 10.39 | 9.5 | 10.3 | 10.17 | 102300.0 | 10.17 |
| 2020-07-21 | 10.78 | 10.02 | 10.6 | 10.23 | 53500.0 | 10.23 |
| 2020-07-20 | 10.59 | 10.09 | 10.39 | 10.48 | 148200.0 | 10.48 |
| 2020-07-17 | 10.9 | 9.84 | 9.98 | 10.38 | 196900.0 | 10.38 |
| 2020-07-16 | 9.99 | 9.05 | 9.38 | 9.94 | 187300.0 | 9.94 |
| 2020-07-15 | 9.56 | 8.98 | 9.03 | 9.39 | 80400.0 | 9.39 |
| 2020-07-14 | 9.3 | 8.8 | 9.23 | 9.06 | 73100.0 | 9.06 |
| 2020-07-13 | 9.99 | 9.23 | 9.83 | 9.3 | 151300.0 | 9.3 |
| 2020-07-10 | 9.91 | 9.16 | 9.31 | 9.8 | 102400.0 | 9.8 |
| 2020-07-09 | 9.63 | 9.05 | 9.59 | 9.46 | 108200.0 | 9.46 |
| 2020-07-08 | 9.99 | 9.26 | 9.99 | 9.65 | 86700.0 | 9.65 |
| 2020-07-07 | 9.99 | 9.4 | 9.65 | 9.76 | 85600.0 | 9.76 |
| 2020-07-06 | 10.57 | 9.34 | 10.3 | 9.5 | 162500.0 | 9.5 |
| 2020-07-02 | 10.24 | 9.2 | 9.53 | 10.18 | 188000.0 | 10.18 |
| 2020-07-01 | 9.88 | 9.12 | 9.75 | 9.51 | 95200.0 | 9.51 |
| 2020-06-30 | 9.99 | 8.68 | 8.98 | 9.71 | 275600.0 | 9.71 |
| 2020-06-29 | 9.45 | 8.78 | 9.27 | 8.98 | 179200.0 | 8.98 |
| 2020-06-26 | 9.25 | 8.38 | 9.18 | 8.98 | 473400.0 | 8.98 |
| 2020-06-25 | 9.99 | 9.05 | 9.53 | 9.27 | 286500.0 | 9.27 |
| 2020-06-24 | 10.86 | 9.2 | 10.81 | 10.0 | 428700.0 | 10.0 |
| 2020-06-23 | 11.7 | 10.4 | 11.3 | 10.82 | 582200.0 | 10.82 |
| 2020-06-22 | 12.45 | 11.09 | 12.26 | 11.8 | 961400.0 | 11.8 |
| 2020-06-19 | 13.75 | 11.0 | 11.5 | 12.1 | 5733500.0 | 12.1 |
| 2020-06-18 | 15.0 | 8.7 | 14.05 | 10.95 | 40084800.0 | 10.95 |
| 2020-06-17 | 4.85 | 4.06 | 4.16 | 4.66 | 49500.0 | 4.66 |
| 2020-06-16 | 4.18 | 4.02 | 4.06 | 4.17 | 24200.0 | 4.17 |
| 2020-06-15 | 4.29 | 3.6 | 3.7 | 4.05 | 41100.0 | 4.05 |
| 2020-06-12 | 3.99 | 3.66 | 3.77 | 3.73 | 19200.0 | 3.73 |
| 2020-06-11 | 3.93 | 3.65 | 3.93 | 3.74 | 35900.0 | 3.74 |
| 2020-06-10 | 4.34 | 3.87 | 4.08 | 3.96 | 36300.0 | 3.96 |
| 2020-06-09 | 4.41 | 3.94 | 4.26 | 4.08 | 49600.0 | 4.08 |
| 2020-06-08 | 4.43 | 3.98 | 4.03 | 4.23 | 102400.0 | 4.23 |
| 2020-06-05 | 4.2 | 3.78 | 3.95 | 3.85 | 47100.0 | 3.85 |
| 2020-06-04 | 4.07 | 3.7 | 4.07 | 3.89 | 48400.0 | 3.89 |
| 2020-06-03 | 4.1 | 3.75 | 4.04 | 4.1 | 21500.0 | 4.1 |
| 2020-06-02 | 4.1 | 3.89 | 3.99 | 4.0 | 12200.0 | 4.0 |
| 2020-06-01 | 3.95 | 3.75 | 3.78 | 3.88 | 33400.0 | 3.88 |
| 2020-05-29 | 3.94 | 3.6 | 3.75 | 3.7 | 18700.0 | 3.7 |
| 2020-05-28 | 4.03 | 3.42 | 3.55 | 3.62 | 92200.0 | 3.62 |
| 2020-05-27 | 3.55 | 3.45 | 3.54 | 3.52 | 11800.0 | 3.52 |
| 2020-05-26 | 3.55 | 3.41 | 3.41 | 3.41 | 52300.0 | 3.41 |
| 2020-05-22 | 3.4 | 3.32 | 3.33 | 3.39 | 9600.0 | 3.39 |
| 2020-05-21 | 3.4 | 3.26 | 3.26 | 3.36 | 30100.0 | 3.36 |
| 2020-05-20 | 3.4 | 3.28 | 3.4 | 3.37 | 3900.0 | 3.37 |
| 2020-05-19 | 3.39 | 3.2 | 3.2 | 3.31 | 7200.0 | 3.31 |
| 2020-05-18 | 3.4 | 3.03 | 3.4 | 3.15 | 9800.0 | 3.15 |
| 2020-05-15 | 3.4 | 3.1 | 3.15 | 3.27 | 30000.0 | 3.27 |
| 2020-05-14 | 3.31 | 2.96 | 3.2 | 3.05 | 6900.0 | 3.05 |
| 2020-05-13 | 3.4 | 3.12 | 3.28 | 3.36 | 23700.0 | 3.36 |
| 2020-05-12 | 3.4 | 2.58 | 2.92 | 3.39 | 105700.0 | 3.39 |
| 2020-05-11 | 3.1 | 2.85 | 2.89 | 2.85 | 4200.0 | 2.85 |
| 2020-05-08 | 3.09 | 2.77 | 3.09 | 2.99 | 8300.0 | 2.99 |
| 2020-05-07 | 3.21 | 2.8 | 3.01 | 2.8 | 24000.0 | 2.8 |
| 2020-05-06 | 3.1 | 2.9 | 2.9 | 3.1 | 8200.0 | 3.1 |
| 2020-05-05 | 3.0 | 2.81 | 2.81 | 3.0 | 12700.0 | 3.0 |
| 2020-05-04 | 2.88 | 2.8 | 2.88 | 2.8 | 600.0 | 2.8 |
| 2020-05-01 | 2.95 | 2.71 | 2.95 | 2.8 | 6300.0 | 2.8 |
| 2020-04-30 | 3.0 | 2.95 | 3.0 | 2.95 | 2600.0 | 2.95 |
| 2020-04-29 | 3.0 | 2.88 | 2.97 | 3.0 | 4700.0 | 3.0 |
| 2020-04-28 | 3.2 | 2.94 | 3.2 | 2.96 | 16700.0 | 2.96 |
| 2020-04-27 | 3.3 | 2.97 | 3.3 | 3.25 | 10900.0 | 3.25 |
| 2020-04-24 | 3.3 | 3.15 | 3.15 | 3.3 | 3900.0 | 3.3 |
| 2020-04-23 | 3.14 | 2.98 | 2.98 | 3.11 | 7500.0 | 3.11 |
| 2020-04-22 | 3.25 | 2.88 | 3.15 | 3.05 | 10200.0 | 3.05 |
| 2020-04-21 | 3.3 | 3.04 | 3.3 | 3.04 | 5100.0 | 3.04 |
| 2020-04-20 | 3.4 | 2.8 | 2.8 | 3.25 | 11100.0 | 3.25 |
| 2020-04-17 | 3.25 | 3.2 | 3.25 | 3.23 | 8300.0 | 3.23 |
| 2020-04-16 | 3.36 | 2.84 | 3.11 | 3.23 | 4000.0 | 3.23 |
| 2020-04-15 | 3.2 | 2.83 | 2.83 | 3.2 | 5200.0 | 3.2 |
| 2020-04-14 | 3.31 | 2.84 | 2.84 | 3.06 | 29100.0 | 3.06 |
| 2020-04-13 | 3.0 | 2.7 | 2.84 | 2.85 | 7300.0 | 2.85 |
| 2020-04-09 | 2.95 | 2.74 | 2.79 | 2.91 | 11600.0 | 2.91 |
| 2020-04-08 | 2.9 | 2.65 | 2.65 | 2.9 | 6900.0 | 2.9 |
| 2020-04-07 | 2.96 | 2.75 | 2.96 | 2.78 | 7000.0 | 2.78 |
| 2020-04-06 | 2.99 | 2.52 | 2.99 | 2.77 | 11300.0 | 2.77 |
| 2020-04-03 | 2.95 | 2.69 | 2.85 | 2.88 | 6900.0 | 2.88 |
| 2020-04-02 | 2.92 | 2.76 | 2.89 | 2.8 | 5400.0 | 2.8 |
| 2020-04-01 | 3.0 | 2.62 | 2.93 | 2.88 | 10000.0 | 2.88 |
| 2020-03-31 | 3.0 | 2.6 | 3.0 | 2.88 | 27000.0 | 2.88 |
| 2020-03-30 | 2.87 | 2.5 | 2.57 | 2.5 | 10600.0 | 2.5 |
| 2020-03-27 | 2.6 | 2.41 | 2.41 | 2.48 | 12700.0 | 2.48 |
| 2020-03-26 | 2.5 | 2.33 | 2.33 | 2.4 | 5000.0 | 2.4 |
| 2020-03-25 | 2.4 | 2.29 | 2.29 | 2.4 | 2500.0 | 2.4 |
| 2020-03-24 | 2.39 | 2.16 | 2.2 | 2.21 | 8900.0 | 2.21 |
| 2020-03-23 | 2.38 | 2.1 | 2.37 | 2.2 | 6900.0 | 2.2 |
| 2020-03-20 | 2.38 | 2.16 | 2.21 | 2.37 | 5900.0 | 2.37 |
| 2020-03-19 | 2.41 | 2.05 | 2.4 | 2.24 | 37300.0 | 2.24 |
| 2020-03-18 | 2.7 | 2.34 | 2.6 | 2.4 | 39200.0 | 2.4 |
| 2020-03-17 | 2.6 | 2.13 | 2.6 | 2.15 | 116800.0 | 2.15 |
| 2020-03-16 | 2.81 | 2.28 | 2.28 | 2.78 | 13000.0 | 2.78 |
| 2020-03-13 | 2.9 | 2.69 | 2.9 | 2.8 | 33500.0 | 2.8 |
| 2020-03-12 | 2.98 | 2.64 | 2.9 | 2.98 | 26100.0 | 2.98 |
| 2020-03-11 | 3.05 | 2.81 | 2.99 | 2.91 | 23700.0 | 2.91 |
| 2020-03-10 | 3.13 | 3.0 | 3.12 | 3.0 | 15800.0 | 3.0 |
| 2020-03-09 | 3.21 | 3.0 | 3.01 | 3.15 | 16700.0 | 3.15 |
| 2020-03-06 | 3.4 | 3.11 | 3.25 | 3.25 | 11000.0 | 3.25 |
| 2020-03-05 | 3.29 | 3.02 | 3.28 | 3.27 | 8600.0 | 3.27 |
| 2020-03-04 | 3.25 | 3.01 | 3.25 | 3.25 | 9000.0 | 3.25 |
| 2020-03-03 | 3.24 | 3.02 | 3.2 | 3.24 | 12600.0 | 3.24 |
| 2020-03-02 | 3.17 | 3.0 | 3.08 | 3.17 | 12900.0 | 3.17 |
| 2020-02-28 | 3.19 | 2.96 | 3.06 | 3.12 | 3600.0 | 3.12 |
| 2020-02-27 | 3.2 | 3.0 | 3.16 | 3.19 | 36800.0 | 3.19 |
| 2020-02-26 | 3.21 | 3.0 | 3.11 | 3.2 | 8400.0 | 3.2 |
| 2020-02-25 | 3.5 | 3.06 | 3.41 | 3.06 | 16600.0 | 3.06 |
| 2020-02-24 | 3.47 | 3.17 | 3.26 | 3.39 | 16000.0 | 3.39 |
| 2020-02-21 | 3.25 | 3.19 | 3.22 | 3.24 | 7400.0 | 3.24 |
| 2020-02-20 | 3.33 | 3.05 | 3.33 | 3.11 | 46700.0 | 3.11 |
| 2020-02-19 | 3.4 | 3.13 | 3.13 | 3.33 | 53100.0 | 3.33 |
| 2020-02-18 | 3.19 | 3.0 | 3.04 | 3.14 | 19500.0 | 3.14 |