| 名前 | Annovis Bio Inc. Common Stock |
| ティッカー | ANVS |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.85 | 22.0 | 25.0 | 22.76 | 326700.0 | 22.76 |
| 2021-02-12 | 22.06 | 19.86 | 20.61 | 21.68 | 143300.0 | 21.68 |
| 2021-02-11 | 22.85 | 19.39 | 21.57 | 20.98 | 197800.0 | 20.98 |
| 2021-02-10 | 21.4 | 18.05 | 19.88 | 20.99 | 228100.0 | 20.99 |
| 2021-02-09 | 22.41 | 17.33 | 17.33 | 20.2 | 288700.0 | 20.2 |
| 2021-02-08 | 19.7 | 17.11 | 18.85 | 17.72 | 315600.0 | 17.72 |
| 2021-02-05 | 20.0 | 13.64 | 19.56 | 16.96 | 802400.0 | 16.96 |
| 2021-02-04 | 35.0 | 18.83 | 22.75 | 19.56 | 3445400.0 | 19.56 |
| 2021-02-03 | 18.65 | 16.08 | 16.27 | 18.17 | 692100.0 | 18.17 |
| 2021-02-02 | 17.51 | 10.31 | 10.44 | 16.6 | 1565000.0 | 16.6 |
| 2021-02-01 | 10.39 | 9.71 | 9.98 | 10.25 | 67800.0 | 10.25 |
| 2021-01-29 | 10.25 | 9.92 | 10.16 | 9.98 | 68400.0 | 9.98 |
| 2021-01-28 | 10.58 | 9.95 | 10.1 | 10.23 | 76200.0 | 10.23 |
| 2021-01-27 | 10.61 | 9.9 | 10.61 | 9.95 | 91700.0 | 9.95 |
| 2021-01-26 | 10.73 | 10.29 | 10.57 | 10.58 | 37300.0 | 10.58 |
| 2021-01-25 | 10.97 | 10.05 | 10.55 | 10.5 | 83100.0 | 10.5 |
| 2021-01-22 | 10.66 | 9.96 | 9.96 | 10.55 | 81100.0 | 10.55 |
| 2021-01-21 | 11.29 | 9.98 | 10.1 | 10.15 | 261800.0 | 10.15 |
| 2021-01-20 | 10.31 | 9.98 | 10.0 | 9.98 | 102100.0 | 9.98 |
| 2021-01-19 | 10.5 | 9.62 | 10.49 | 9.91 | 205900.0 | 9.91 |
| 2021-01-15 | 10.49 | 9.6 | 10.49 | 10.02 | 36000.0 | 10.02 |
| 2021-01-14 | 10.5 | 9.91 | 10.22 | 10.04 | 124800.0 | 10.04 |
| 2021-01-13 | 10.27 | 9.3 | 9.3 | 10.0 | 159200.0 | 10.0 |
| 2021-01-12 | 9.38 | 8.36 | 8.79 | 9.3 | 126100.0 | 9.3 |
| 2021-01-11 | 8.89 | 8.35 | 8.89 | 8.6 | 51400.0 | 8.6 |
| 2021-01-08 | 8.99 | 8.6 | 8.71 | 8.82 | 47800.0 | 8.82 |
| 2021-01-07 | 8.7 | 8.3 | 8.3 | 8.65 | 29100.0 | 8.65 |
| 2021-01-06 | 9.08 | 8.25 | 8.79 | 8.3 | 73900.0 | 8.3 |
| 2021-01-05 | 9.21 | 8.05 | 8.25 | 8.71 | 200700.0 | 8.71 |
| 2021-01-04 | 8.2 | 7.42 | 7.76 | 8.15 | 92500.0 | 8.15 |
| 2020-12-31 | 7.59 | 7.2 | 7.3 | 7.54 | 61500.0 | 7.54 |
| 2020-12-30 | 7.4 | 6.66 | 6.7 | 7.34 | 95200.0 | 7.34 |
| 2020-12-29 | 6.7 | 6.35 | 6.51 | 6.6 | 34300.0 | 6.6 |
| 2020-12-28 | 7.26 | 6.52 | 7.19 | 6.58 | 69900.0 | 6.58 |
| 2020-12-24 | 6.55 | 6.2 | 6.5 | 6.55 | 60500.0 | 6.55 |
| 2020-12-23 | 7.15 | 6.3 | 7.15 | 6.5 | 70300.0 | 6.5 |
| 2020-12-22 | 7.14 | 6.27 | 6.27 | 6.79 | 135100.0 | 6.79 |
| 2020-12-21 | 6.85 | 6.02 | 6.18 | 6.35 | 127800.0 | 6.35 |
| 2020-12-18 | 6.42 | 6.05 | 6.16 | 6.15 | 96000.0 | 6.15 |
| 2020-12-17 | 6.58 | 5.9 | 5.95 | 6.1 | 158400.0 | 6.1 |
| 2020-12-16 | 6.0 | 5.85 | 6.0 | 5.95 | 29900.0 | 5.95 |
| 2020-12-15 | 6.03 | 5.9 | 5.99 | 6.0 | 42700.0 | 6.0 |
| 2020-12-14 | 6.1 | 5.91 | 5.98 | 5.97 | 50800.0 | 5.97 |
| 2020-12-11 | 6.0 | 5.7 | 6.0 | 5.76 | 41500.0 | 5.76 |
| 2020-12-10 | 6.3 | 5.61 | 5.61 | 6.0 | 129500.0 | 6.0 |
| 2020-12-09 | 5.9 | 5.5 | 5.74 | 5.81 | 47400.0 | 5.81 |
| 2020-12-08 | 5.99 | 5.5 | 5.99 | 5.58 | 17400.0 | 5.58 |
| 2020-12-07 | 5.98 | 5.4 | 5.98 | 5.53 | 102600.0 | 5.53 |
| 2020-12-04 | 6.4 | 5.78 | 5.78 | 5.92 | 149400.0 | 5.92 |
| 2020-12-03 | 6.0 | 5.27 | 5.27 | 5.86 | 88700.0 | 5.86 |
| 2020-12-02 | 5.51 | 5.29 | 5.45 | 5.4 | 14600.0 | 5.4 |
| 2020-12-01 | 5.89 | 5.25 | 5.89 | 5.33 | 10500.0 | 5.33 |
| 2020-11-30 | 6.0 | 5.45 | 6.0 | 5.45 | 31300.0 | 5.45 |
| 2020-11-27 | 6.0 | 5.8 | 6.0 | 5.85 | 15600.0 | 5.85 |
| 2020-11-25 | 6.0 | 5.48 | 5.48 | 5.78 | 88200.0 | 5.78 |
| 2020-11-24 | 5.6 | 5.36 | 5.45 | 5.48 | 32800.0 | 5.48 |
| 2020-11-23 | 5.57 | 5.2 | 5.25 | 5.38 | 27400.0 | 5.38 |
| 2020-11-20 | 5.22 | 5.16 | 5.22 | 5.17 | 6000.0 | 5.17 |
| 2020-11-19 | 5.2 | 4.98 | 4.98 | 5.13 | 9500.0 | 5.13 |
| 2020-11-18 | 5.6 | 4.91 | 5.09 | 5.03 | 14500.0 | 5.03 |
| 2020-11-17 | 5.41 | 5.07 | 5.07 | 5.23 | 14900.0 | 5.23 |
| 2020-11-16 | 5.21 | 4.93 | 5.0 | 5.04 | 38800.0 | 5.04 |
| 2020-11-13 | 5.05 | 4.78 | 4.78 | 4.84 | 27800.0 | 4.84 |
| 2020-11-12 | 5.36 | 4.82 | 5.1 | 4.87 | 37900.0 | 4.87 |
| 2020-11-11 | 4.88 | 4.77 | 4.86 | 4.81 | 4400.0 | 4.81 |
| 2020-11-10 | 4.9 | 4.5 | 4.5 | 4.9 | 22200.0 | 4.9 |
| 2020-11-09 | 4.94 | 4.5 | 4.94 | 4.55 | 31100.0 | 4.55 |
| 2020-11-06 | 4.76 | 4.61 | 4.73 | 4.65 | 11300.0 | 4.65 |
| 2020-11-05 | 4.89 | 4.2 | 4.2 | 4.78 | 12800.0 | 4.78 |
| 2020-11-04 | 5.05 | 4.68 | 4.95 | 4.7 | 22000.0 | 4.7 |
| 2020-11-03 | 4.88 | 4.37 | 4.37 | 4.6 | 11400.0 | 4.6 |
| 2020-11-02 | 4.48 | 4.14 | 4.2 | 4.36 | 107000.0 | 4.36 |
| 2020-10-30 | 4.85 | 4.55 | 4.85 | 4.56 | 30400.0 | 4.56 |
| 2020-10-29 | 5.24 | 4.79 | 5.24 | 4.88 | 37400.0 | 4.88 |
| 2020-10-28 | 5.0 | 4.79 | 5.0 | 4.85 | 17100.0 | 4.85 |
| 2020-10-27 | 5.09 | 4.9 | 5.02 | 5.09 | 10900.0 | 5.09 |
| 2020-10-26 | 5.26 | 4.83 | 5.26 | 4.85 | 24700.0 | 4.85 |
| 2020-10-23 | 5.07 | 4.95 | 4.95 | 5.07 | 8800.0 | 5.07 |
| 2020-10-22 | 5.02 | 4.77 | 4.8 | 5.0 | 11000.0 | 5.0 |
| 2020-10-21 | 4.97 | 4.76 | 4.97 | 4.76 | 24400.0 | 4.76 |
| 2020-10-20 | 5.07 | 4.98 | 4.99 | 4.98 | 12200.0 | 4.98 |
| 2020-10-19 | 5.28 | 4.9 | 5.28 | 4.94 | 8400.0 | 4.94 |
| 2020-10-16 | 5.22 | 4.97 | 5.22 | 4.98 | 6000.0 | 4.98 |
| 2020-10-15 | 5.18 | 4.83 | 5.18 | 4.96 | 14200.0 | 4.96 |
| 2020-10-14 | 5.25 | 4.96 | 4.99 | 4.96 | 18400.0 | 4.96 |
| 2020-10-13 | 5.06 | 4.9 | 4.97 | 4.99 | 12000.0 | 4.99 |
| 2020-10-12 | 5.61 | 4.94 | 5.33 | 5.14 | 30700.0 | 5.14 |
| 2020-10-09 | 5.9 | 5.35 | 5.9 | 5.38 | 33100.0 | 5.38 |
| 2020-10-08 | 6.13 | 5.36 | 5.4 | 5.79 | 116300.0 | 5.79 |
| 2020-10-07 | 5.23 | 4.75 | 4.75 | 5.14 | 14300.0 | 5.14 |
| 2020-10-06 | 5.09 | 4.88 | 5.02 | 4.9 | 13800.0 | 4.9 |
| 2020-10-05 | 5.16 | 4.77 | 5.16 | 5.01 | 14800.0 | 5.01 |
| 2020-10-02 | 5.05 | 4.73 | 4.73 | 4.98 | 8000.0 | 4.98 |
| 2020-10-01 | 5.04 | 4.73 | 4.91 | 5.04 | 23600.0 | 5.04 |
| 2020-09-30 | 4.99 | 4.75 | 4.78 | 4.81 | 10500.0 | 4.81 |
| 2020-09-29 | 5.11 | 4.49 | 4.49 | 4.77 | 65700.0 | 4.77 |
| 2020-09-28 | 4.61 | 4.49 | 4.55 | 4.49 | 12400.0 | 4.49 |
| 2020-09-25 | 4.51 | 4.32 | 4.32 | 4.5 | 15300.0 | 4.5 |
| 2020-09-24 | 4.87 | 4.45 | 4.87 | 4.45 | 27200.0 | 4.45 |
| 2020-09-23 | 4.86 | 4.65 | 4.86 | 4.67 | 19400.0 | 4.67 |
| 2020-09-22 | 5.1 | 4.78 | 5.07 | 4.78 | 26500.0 | 4.78 |
| 2020-09-21 | 5.59 | 4.96 | 5.59 | 4.96 | 20700.0 | 4.96 |
| 2020-09-18 | 5.46 | 5.25 | 5.35 | 5.33 | 29200.0 | 5.33 |
| 2020-09-17 | 5.83 | 5.15 | 5.83 | 5.15 | 42100.0 | 5.15 |
| 2020-09-16 | 5.89 | 5.42 | 5.52 | 5.65 | 33900.0 | 5.65 |
| 2020-09-15 | 5.59 | 5.04 | 5.59 | 5.33 | 25300.0 | 5.33 |
| 2020-09-14 | 5.69 | 4.9 | 5.04 | 5.48 | 42700.0 | 5.48 |
| 2020-09-11 | 4.98 | 4.76 | 4.95 | 4.82 | 8300.0 | 4.82 |
| 2020-09-10 | 5.11 | 4.88 | 4.88 | 4.95 | 15800.0 | 4.95 |
| 2020-09-09 | 4.95 | 4.82 | 4.82 | 4.88 | 8600.0 | 4.88 |
| 2020-09-08 | 5.13 | 4.77 | 5.13 | 4.83 | 13300.0 | 4.83 |
| 2020-09-04 | 5.05 | 4.75 | 4.8 | 4.91 | 9900.0 | 4.91 |
| 2020-09-03 | 5.08 | 4.66 | 4.66 | 4.82 | 31200.0 | 4.82 |
| 2020-09-02 | 5.65 | 4.86 | 5.5 | 4.9 | 30800.0 | 4.9 |
| 2020-09-01 | 5.02 | 4.53 | 4.53 | 5.01 | 84500.0 | 5.01 |
| 2020-08-31 | 5.03 | 4.66 | 5.0 | 4.75 | 20200.0 | 4.75 |
| 2020-08-28 | 4.79 | 4.57 | 4.58 | 4.66 | 28400.0 | 4.66 |
| 2020-08-27 | 4.88 | 4.73 | 4.78 | 4.83 | 23300.0 | 4.83 |
| 2020-08-26 | 5.03 | 4.8 | 4.94 | 4.8 | 19100.0 | 4.8 |
| 2020-08-25 | 5.01 | 4.8 | 4.88 | 4.96 | 24900.0 | 4.96 |
| 2020-08-24 | 5.18 | 4.8 | 5.18 | 4.95 | 33000.0 | 4.95 |
| 2020-08-21 | 5.23 | 4.95 | 5.15 | 4.98 | 31800.0 | 4.98 |
| 2020-08-20 | 5.69 | 5.11 | 5.69 | 5.29 | 49500.0 | 5.29 |
| 2020-08-19 | 5.3 | 5.17 | 5.3 | 5.18 | 14600.0 | 5.18 |
| 2020-08-18 | 5.45 | 5.1 | 5.45 | 5.27 | 34200.0 | 5.27 |
| 2020-08-17 | 5.58 | 5.35 | 5.45 | 5.45 | 19500.0 | 5.45 |
| 2020-08-14 | 5.75 | 5.32 | 5.32 | 5.46 | 22600.0 | 5.46 |
| 2020-08-13 | 5.71 | 5.36 | 5.36 | 5.5 | 17500.0 | 5.5 |
| 2020-08-12 | 5.83 | 5.5 | 5.72 | 5.5 | 30100.0 | 5.5 |
| 2020-08-11 | 5.85 | 5.46 | 5.46 | 5.7 | 61200.0 | 5.7 |
| 2020-08-10 | 5.65 | 5.41 | 5.51 | 5.58 | 31500.0 | 5.58 |
| 2020-08-07 | 5.68 | 5.51 | 5.6 | 5.55 | 29900.0 | 5.55 |
| 2020-08-06 | 5.8 | 5.64 | 5.67 | 5.67 | 22100.0 | 5.67 |
| 2020-08-05 | 5.8 | 5.5 | 5.52 | 5.73 | 152800.0 | 5.73 |
| 2020-08-04 | 5.85 | 5.58 | 5.58 | 5.8 | 142400.0 | 5.8 |
| 2020-08-03 | 5.78 | 5.51 | 5.66 | 5.74 | 138400.0 | 5.74 |
| 2020-07-31 | 6.02 | 5.51 | 5.52 | 5.8 | 88000.0 | 5.8 |
| 2020-07-30 | 5.85 | 5.31 | 5.76 | 5.74 | 59100.0 | 5.74 |
| 2020-07-29 | 6.15 | 5.5 | 5.73 | 5.85 | 122500.0 | 5.85 |
| 2020-07-28 | 5.89 | 5.56 | 5.7 | 5.87 | 114400.0 | 5.87 |
| 2020-07-27 | 5.86 | 5.5 | 5.55 | 5.81 | 52600.0 | 5.81 |
| 2020-07-24 | 5.96 | 5.7 | 5.7 | 5.95 | 36700.0 | 5.95 |
| 2020-07-23 | 6.36 | 5.99 | 6.0 | 6.16 | 30500.0 | 6.16 |
| 2020-07-22 | 6.59 | 6.3 | 6.37 | 6.5 | 39500.0 | 6.5 |
| 2020-07-21 | 6.78 | 6.13 | 6.23 | 6.6 | 115600.0 | 6.6 |
| 2020-07-20 | 6.54 | 6.0 | 6.54 | 6.15 | 155900.0 | 6.15 |
| 2020-07-17 | 6.23 | 5.92 | 6.05 | 6.11 | 49700.0 | 6.11 |
| 2020-07-16 | 6.05 | 5.52 | 5.99 | 6.05 | 52100.0 | 6.05 |
| 2020-07-15 | 6.16 | 5.59 | 5.68 | 5.94 | 122600.0 | 5.94 |
| 2020-07-14 | 5.71 | 5.14 | 5.42 | 5.71 | 149900.0 | 5.71 |
| 2020-07-13 | 5.98 | 5.5 | 5.94 | 5.52 | 192100.0 | 5.52 |
| 2020-07-10 | 6.11 | 5.36 | 5.57 | 6.04 | 309500.0 | 6.04 |
| 2020-07-09 | 6.48 | 5.65 | 6.4 | 5.83 | 398600.0 | 5.83 |
| 2020-07-08 | 6.8 | 5.81 | 6.3 | 6.73 | 1163600.0 | 6.73 |
| 2020-07-07 | 10.25 | 6.67 | 9.15 | 6.78 | 47607800.0 | 6.78 |
| 2020-07-06 | 4.32 | 3.84 | 4.01 | 3.84 | 55200.0 | 3.84 |
| 2020-07-02 | 4.45 | 4.15 | 4.37 | 4.3 | 25300.0 | 4.3 |
| 2020-07-01 | 4.57 | 4.3 | 4.4 | 4.39 | 9800.0 | 4.39 |
| 2020-06-30 | 4.9 | 4.24 | 4.9 | 4.35 | 36200.0 | 4.35 |
| 2020-06-29 | 4.87 | 4.6 | 4.64 | 4.7 | 47600.0 | 4.7 |
| 2020-06-26 | 5.17 | 4.68 | 4.83 | 4.68 | 19800.0 | 4.68 |
| 2020-06-25 | 5.04 | 4.89 | 4.98 | 4.89 | 11100.0 | 4.89 |
| 2020-06-24 | 5.07 | 4.61 | 5.07 | 5.04 | 74200.0 | 5.04 |
| 2020-06-23 | 5.3 | 4.91 | 4.91 | 5.11 | 35900.0 | 5.11 |
| 2020-06-22 | 5.3 | 4.82 | 5.0 | 4.95 | 35600.0 | 4.95 |
| 2020-06-19 | 5.62 | 4.8 | 5.14 | 4.8 | 94900.0 | 4.8 |
| 2020-06-18 | 5.59 | 5.16 | 5.49 | 5.31 | 93900.0 | 5.31 |
| 2020-06-17 | 5.55 | 4.9 | 5.15 | 5.0 | 114700.0 | 5.0 |
| 2020-06-16 | 6.14 | 4.57 | 5.01 | 5.64 | 2022300.0 | 5.64 |
| 2020-06-15 | 4.59 | 4.31 | 4.34 | 4.47 | 14400.0 | 4.47 |
| 2020-06-12 | 4.63 | 3.83 | 4.63 | 4.5 | 29400.0 | 4.5 |
| 2020-06-11 | 4.73 | 4.4 | 4.4 | 4.43 | 9900.0 | 4.43 |
| 2020-06-10 | 5.29 | 4.6 | 5.0 | 4.9 | 51200.0 | 4.9 |
| 2020-06-09 | 5.35 | 4.86 | 4.94 | 5.35 | 22600.0 | 5.35 |
| 2020-06-08 | 5.73 | 5.3 | 5.45 | 5.48 | 86000.0 | 5.48 |
| 2020-06-05 | 5.4 | 4.4 | 4.5 | 5.32 | 89700.0 | 5.32 |
| 2020-06-04 | 4.58 | 4.31 | 4.31 | 4.45 | 5900.0 | 4.45 |
| 2020-06-03 | 4.59 | 4.26 | 4.59 | 4.44 | 38900.0 | 4.44 |
| 2020-06-02 | 4.79 | 4.36 | 4.74 | 4.48 | 36800.0 | 4.48 |
| 2020-06-01 | 4.74 | 4.3 | 4.74 | 4.41 | 21900.0 | 4.41 |
| 2020-05-29 | 4.6 | 4.21 | 4.32 | 4.44 | 10700.0 | 4.44 |
| 2020-05-28 | 4.75 | 4.31 | 4.75 | 4.4 | 38900.0 | 4.4 |
| 2020-05-27 | 5.58 | 4.27 | 4.8 | 4.81 | 276800.0 | 4.81 |
| 2020-05-26 | 4.75 | 4.19 | 4.75 | 4.46 | 5400.0 | 4.46 |
| 2020-05-22 | 4.7 | 4.55 | 4.7 | 4.61 | 5000.0 | 4.61 |
| 2020-05-21 | 4.75 | 4.36 | 4.48 | 4.56 | 16700.0 | 4.56 |
| 2020-05-20 | 4.75 | 4.01 | 4.75 | 4.51 | 39100.0 | 4.51 |
| 2020-05-19 | 5.02 | 4.31 | 4.96 | 4.75 | 94600.0 | 4.75 |
| 2020-05-18 | 4.92 | 3.93 | 4.0 | 4.82 | 375000.0 | 4.82 |
| 2020-05-15 | 3.57 | 3.4 | 3.45 | 3.57 | 8200.0 | 3.57 |
| 2020-05-14 | 3.46 | 3.36 | 3.37 | 3.45 | 8800.0 | 3.45 |
| 2020-05-13 | 3.79 | 3.5 | 3.79 | 3.62 | 8900.0 | 3.62 |
| 2020-05-12 | 3.64 | 3.59 | 3.64 | 3.61 | 1100.0 | 3.61 |
| 2020-05-11 | 3.75 | 3.54 | 3.67 | 3.65 | 34600.0 | 3.65 |
| 2020-05-08 | 3.66 | 3.5 | 3.64 | 3.54 | 6600.0 | 3.54 |
| 2020-05-07 | 3.87 | 3.56 | 3.67 | 3.56 | 23900.0 | 3.56 |
| 2020-05-06 | 3.68 | 3.49 | 3.68 | 3.67 | 2400.0 | 3.67 |
| 2020-05-05 | 3.71 | 3.49 | 3.49 | 3.62 | 9000.0 | 3.62 |
| 2020-05-04 | 3.66 | 3.34 | 3.34 | 3.65 | 8100.0 | 3.65 |
| 2020-05-01 | 3.9 | 3.39 | 3.39 | 3.7 | 23000.0 | 3.7 |
| 2020-04-30 | 3.85 | 3.69 | 3.75 | 3.85 | 36900.0 | 3.85 |
| 2020-04-29 | 3.87 | 3.33 | 3.86 | 3.66 | 20300.0 | 3.66 |
| 2020-04-28 | 4.0 | 3.7 | 3.95 | 3.8 | 18800.0 | 3.8 |
| 2020-04-27 | 4.28 | 3.85 | 4.28 | 3.92 | 31200.0 | 3.92 |
| 2020-04-24 | 3.89 | 3.75 | 3.79 | 3.89 | 19100.0 | 3.89 |
| 2020-04-23 | 4.69 | 3.73 | 4.26 | 3.89 | 219000.0 | 3.89 |
| 2020-04-22 | 4.0 | 3.79 | 3.83 | 3.88 | 30500.0 | 3.88 |
| 2020-04-21 | 3.9 | 3.6 | 3.8 | 3.8 | 17200.0 | 3.8 |
| 2020-04-20 | 3.91 | 3.56 | 3.56 | 3.75 | 25600.0 | 3.75 |
| 2020-04-17 | 4.11 | 3.65 | 4.11 | 3.8 | 19800.0 | 3.8 |
| 2020-04-16 | 4.06 | 3.7 | 3.87 | 3.7 | 55700.0 | 3.7 |
| 2020-04-15 | 4.0 | 3.2 | 3.21 | 3.8 | 58700.0 | 3.8 |
| 2020-04-14 | 3.3 | 3.08 | 3.27 | 3.1 | 22000.0 | 3.1 |
| 2020-04-13 | 3.12 | 2.93 | 3.1 | 2.93 | 5800.0 | 2.93 |
| 2020-04-09 | 3.58 | 2.9 | 3.49 | 3.13 | 26200.0 | 3.13 |
| 2020-04-08 | 3.38 | 3.0 | 3.38 | 3.13 | 2400.0 | 3.13 |
| 2020-04-07 | 3.2 | 2.83 | 3.05 | 2.95 | 7200.0 | 2.95 |
| 2020-04-06 | 3.7 | 2.82 | 3.25 | 2.82 | 33400.0 | 2.82 |
| 2020-04-03 | 3.34 | 2.67 | 3.07 | 3.07 | 27300.0 | 3.07 |
| 2020-04-02 | 3.22 | 2.5 | 3.22 | 2.5 | 3500.0 | 2.5 |
| 2020-04-01 | 3.2 | 2.65 | 2.75 | 3.19 | 13400.0 | 3.19 |
| 2020-03-31 | 3.37 | 2.8 | 3.27 | 3.0 | 10800.0 | 3.0 |
| 2020-03-30 | 3.44 | 3.21 | 3.21 | 3.44 | 7200.0 | 3.44 |
| 2020-03-27 | 3.71 | 3.55 | 3.63 | 3.55 | 3000.0 | 3.55 |
| 2020-03-26 | 3.82 | 3.55 | 3.66 | 3.63 | 6900.0 | 3.63 |
| 2020-03-25 | 3.85 | 3.41 | 3.64 | 3.55 | 13800.0 | 3.55 |
| 2020-03-24 | 3.64 | 2.8 | 2.89 | 3.41 | 41200.0 | 3.41 |
| 2020-03-23 | 2.85 | 2.42 | 2.85 | 2.75 | 17300.0 | 2.75 |
| 2020-03-20 | 3.0 | 2.5 | 2.66 | 2.8 | 29900.0 | 2.8 |
| 2020-03-19 | 2.97 | 2.66 | 2.77 | 2.66 | 32500.0 | 2.66 |
| 2020-03-18 | 3.11 | 2.86 | 3.02 | 2.86 | 17200.0 | 2.86 |
| 2020-03-17 | 3.6 | 3.11 | 3.59 | 3.2 | 14800.0 | 3.2 |
| 2020-03-16 | 3.75 | 3.16 | 3.5 | 3.31 | 44500.0 | 3.31 |
| 2020-03-13 | 3.99 | 3.48 | 3.5 | 3.99 | 28300.0 | 3.99 |
| 2020-03-12 | 4.04 | 3.54 | 4.04 | 3.57 | 32300.0 | 3.57 |
| 2020-03-11 | 4.4 | 4.05 | 4.4 | 4.2 | 25500.0 | 4.2 |
| 2020-03-10 | 4.36 | 4.03 | 4.28 | 4.36 | 2600.0 | 4.36 |
| 2020-03-09 | 4.68 | 4.11 | 4.55 | 4.39 | 73400.0 | 4.39 |
| 2020-03-06 | 4.97 | 4.67 | 4.95 | 4.72 | 32100.0 | 4.72 |
| 2020-03-05 | 5.09 | 4.8 | 5.09 | 5.09 | 40100.0 | 5.09 |
| 2020-03-04 | 5.44 | 4.8 | 5.44 | 5.03 | 24700.0 | 5.03 |
| 2020-03-03 | 5.49 | 4.82 | 5.25 | 5.44 | 50500.0 | 5.44 |
| 2020-03-02 | 5.28 | 4.75 | 4.75 | 5.17 | 39300.0 | 5.17 |
| 2020-02-28 | 4.98 | 4.5 | 4.98 | 4.85 | 62300.0 | 4.85 |
| 2020-02-27 | 5.29 | 4.51 | 4.51 | 4.98 | 72300.0 | 4.98 |
| 2020-02-26 | 5.88 | 4.73 | 5.5 | 4.79 | 80400.0 | 4.79 |
| 2020-02-25 | 5.62 | 5.3 | 5.37 | 5.42 | 27200.0 | 5.42 |
| 2020-02-24 | 5.72 | 5.12 | 5.51 | 5.38 | 65600.0 | 5.38 |
| 2020-02-21 | 6.01 | 5.75 | 5.94 | 5.76 | 33600.0 | 5.76 |
| 2020-02-20 | 6.24 | 5.61 | 5.98 | 6.0 | 123300.0 | 6.0 |
| 2020-02-19 | 6.12 | 5.76 | 6.0 | 5.87 | 43800.0 | 5.87 |
| 2020-02-18 | 6.66 | 5.5 | 6.66 | 6.09 | 117300.0 | 6.09 |