| 名前 | Aquestive Therapeutics Inc. Common Stock |
| ティッカー | AQST |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.4 | 5.83 | 6.37 | 5.87 | 1236600.0 | 5.87 |
| 2021-02-12 | 6.62 | 6.16 | 6.26 | 6.28 | 1018300.0 | 6.28 |
| 2021-02-11 | 6.8 | 6.05 | 6.79 | 6.27 | 1652100.0 | 6.27 |
| 2021-02-10 | 7.0 | 6.41 | 6.75 | 6.73 | 1369800.0 | 6.73 |
| 2021-02-09 | 6.75 | 6.4 | 6.5 | 6.68 | 1175900.0 | 6.68 |
| 2021-02-08 | 6.63 | 6.1 | 6.2 | 6.59 | 1894300.0 | 6.59 |
| 2021-02-05 | 6.13 | 5.86 | 6.09 | 6.05 | 829400.0 | 6.05 |
| 2021-02-04 | 5.97 | 5.62 | 5.73 | 5.94 | 781700.0 | 5.94 |
| 2021-02-03 | 6.17 | 5.41 | 5.46 | 5.65 | 1840800.0 | 5.65 |
| 2021-02-02 | 5.55 | 5.25 | 5.3 | 5.4 | 763000.0 | 5.4 |
| 2021-02-01 | 5.43 | 5.24 | 5.28 | 5.29 | 682100.0 | 5.29 |
| 2021-01-29 | 5.47 | 5.1 | 5.21 | 5.29 | 1098200.0 | 5.29 |
| 2021-01-28 | 5.55 | 5.08 | 5.48 | 5.14 | 1118200.0 | 5.14 |
| 2021-01-27 | 5.58 | 5.2 | 5.4 | 5.51 | 914400.0 | 5.51 |
| 2021-01-26 | 5.72 | 5.42 | 5.71 | 5.53 | 671000.0 | 5.53 |
| 2021-01-25 | 5.82 | 5.4 | 5.72 | 5.65 | 879800.0 | 5.65 |
| 2021-01-22 | 5.72 | 5.48 | 5.64 | 5.67 | 607700.0 | 5.67 |
| 2021-01-21 | 5.8 | 5.33 | 5.55 | 5.62 | 1151500.0 | 5.62 |
| 2021-01-20 | 5.55 | 5.23 | 5.52 | 5.48 | 895500.0 | 5.48 |
| 2021-01-19 | 5.54 | 5.32 | 5.45 | 5.44 | 688600.0 | 5.44 |
| 2021-01-15 | 5.59 | 5.24 | 5.55 | 5.33 | 626100.0 | 5.33 |
| 2021-01-14 | 5.75 | 5.27 | 5.32 | 5.52 | 1471300.0 | 5.52 |
| 2021-01-13 | 5.47 | 5.12 | 5.34 | 5.29 | 529600.0 | 5.29 |
| 2021-01-12 | 5.46 | 5.18 | 5.46 | 5.27 | 575600.0 | 5.27 |
| 2021-01-11 | 5.51 | 5.0 | 5.26 | 5.34 | 799300.0 | 5.34 |
| 2021-01-08 | 5.73 | 5.3 | 5.72 | 5.35 | 993400.0 | 5.35 |
| 2021-01-07 | 5.98 | 5.54 | 5.7 | 5.72 | 1047800.0 | 5.72 |
| 2021-01-06 | 6.02 | 5.47 | 5.9 | 5.54 | 692300.0 | 5.54 |
| 2021-01-05 | 5.98 | 5.34 | 5.54 | 5.93 | 830000.0 | 5.93 |
| 2021-01-04 | 5.57 | 5.27 | 5.4 | 5.54 | 1005600.0 | 5.54 |
| 2020-12-31 | 5.36 | 5.15 | 5.35 | 5.35 | 1459300.0 | 5.35 |
| 2020-12-30 | 5.48 | 5.05 | 5.47 | 5.35 | 1163500.0 | 5.35 |
| 2020-12-29 | 5.83 | 5.33 | 5.81 | 5.55 | 913900.0 | 5.55 |
| 2020-12-28 | 6.46 | 5.57 | 6.42 | 5.7 | 1226900.0 | 5.7 |
| 2020-12-24 | 6.68 | 6.24 | 6.61 | 6.37 | 514100.0 | 6.37 |
| 2020-12-23 | 6.82 | 6.18 | 6.49 | 6.68 | 1003300.0 | 6.68 |
| 2020-12-22 | 6.68 | 6.43 | 6.63 | 6.49 | 423400.0 | 6.49 |
| 2020-12-21 | 6.93 | 6.51 | 6.75 | 6.56 | 870700.0 | 6.56 |
| 2020-12-18 | 7.25 | 6.68 | 7.25 | 6.92 | 1167100.0 | 6.92 |
| 2020-12-17 | 7.47 | 6.02 | 7.23 | 7.32 | 1782200.0 | 7.32 |
| 2020-12-16 | 7.99 | 7.29 | 7.77 | 7.34 | 590600.0 | 7.34 |
| 2020-12-15 | 8.06 | 7.54 | 7.61 | 7.76 | 592900.0 | 7.76 |
| 2020-12-14 | 7.81 | 7.5 | 7.69 | 7.57 | 448800.0 | 7.57 |
| 2020-12-11 | 8.03 | 7.5 | 7.76 | 7.64 | 467900.0 | 7.64 |
| 2020-12-10 | 7.99 | 7.38 | 7.53 | 7.79 | 661800.0 | 7.79 |
| 2020-12-09 | 7.64 | 7.18 | 7.24 | 7.61 | 558100.0 | 7.61 |
| 2020-12-08 | 7.34 | 6.73 | 6.77 | 7.2 | 650000.0 | 7.2 |
| 2020-12-07 | 6.98 | 6.72 | 6.88 | 6.81 | 309700.0 | 6.81 |
| 2020-12-04 | 6.97 | 6.79 | 6.97 | 6.87 | 284500.0 | 6.87 |
| 2020-12-03 | 6.94 | 6.72 | 6.81 | 6.86 | 357200.0 | 6.86 |
| 2020-12-02 | 7.0 | 6.71 | 6.9 | 6.72 | 513700.0 | 6.72 |
| 2020-12-01 | 7.12 | 6.77 | 7.12 | 6.89 | 715400.0 | 6.89 |
| 2020-11-30 | 7.12 | 6.7 | 7.0 | 7.06 | 640200.0 | 7.06 |
| 2020-11-27 | 7.11 | 6.71 | 6.74 | 7.05 | 359300.0 | 7.05 |
| 2020-11-25 | 6.78 | 6.51 | 6.6 | 6.74 | 315700.0 | 6.74 |
| 2020-11-24 | 6.88 | 6.4 | 6.82 | 6.62 | 551500.0 | 6.62 |
| 2020-11-23 | 7.08 | 6.7 | 7.0 | 6.78 | 461700.0 | 6.78 |
| 2020-11-20 | 7.23 | 6.72 | 7.16 | 6.74 | 820400.0 | 6.74 |
| 2020-11-19 | 7.4 | 6.5 | 6.5 | 7.21 | 1252700.0 | 7.21 |
| 2020-11-18 | 6.35 | 6.13 | 6.25 | 6.27 | 396000.0 | 6.27 |
| 2020-11-17 | 6.34 | 6.11 | 6.18 | 6.2 | 325500.0 | 6.2 |
| 2020-11-16 | 6.3 | 6.0 | 6.05 | 6.23 | 288900.0 | 6.23 |
| 2020-11-13 | 6.41 | 5.72 | 6.35 | 6.14 | 749100.0 | 6.14 |
| 2020-11-12 | 6.75 | 6.25 | 6.33 | 6.42 | 553300.0 | 6.42 |
| 2020-11-11 | 6.48 | 6.1 | 6.44 | 6.36 | 455200.0 | 6.36 |
| 2020-11-10 | 6.4 | 5.68 | 5.68 | 6.36 | 1093600.0 | 6.36 |
| 2020-11-09 | 5.88 | 5.5 | 5.64 | 5.56 | 755600.0 | 5.56 |
| 2020-11-06 | 5.7 | 5.2 | 5.43 | 5.63 | 551500.0 | 5.63 |
| 2020-11-05 | 5.5 | 4.85 | 5.05 | 5.49 | 832200.0 | 5.49 |
| 2020-11-04 | 5.61 | 5.21 | 5.3 | 5.28 | 639200.0 | 5.28 |
| 2020-11-03 | 5.4 | 4.91 | 5.04 | 5.3 | 944500.0 | 5.3 |
| 2020-11-02 | 4.93 | 4.65 | 4.88 | 4.8 | 373500.0 | 4.8 |
| 2020-10-30 | 5.17 | 4.76 | 5.14 | 4.84 | 583300.0 | 4.84 |
| 2020-10-29 | 5.24 | 5.01 | 5.13 | 5.21 | 335900.0 | 5.21 |
| 2020-10-28 | 5.26 | 4.9 | 5.26 | 5.15 | 549000.0 | 5.15 |
| 2020-10-27 | 5.45 | 5.02 | 5.12 | 5.4 | 386000.0 | 5.4 |
| 2020-10-26 | 5.38 | 5.05 | 5.23 | 5.11 | 363300.0 | 5.11 |
| 2020-10-23 | 5.38 | 5.19 | 5.33 | 5.26 | 289300.0 | 5.26 |
| 2020-10-22 | 5.34 | 5.1 | 5.2 | 5.32 | 698200.0 | 5.32 |
| 2020-10-21 | 5.32 | 5.02 | 5.3 | 5.17 | 460900.0 | 5.17 |
| 2020-10-20 | 5.5 | 5.07 | 5.46 | 5.32 | 560700.0 | 5.32 |
| 2020-10-19 | 5.54 | 5.05 | 5.05 | 5.38 | 768600.0 | 5.38 |
| 2020-10-16 | 5.16 | 4.95 | 4.95 | 5.03 | 458300.0 | 5.03 |
| 2020-10-15 | 5.0 | 4.72 | 4.84 | 5.0 | 443400.0 | 5.0 |
| 2020-10-14 | 5.13 | 4.81 | 5.09 | 4.89 | 680100.0 | 4.89 |
| 2020-10-13 | 5.2 | 4.7 | 4.78 | 5.05 | 1203000.0 | 5.05 |
| 2020-10-12 | 4.93 | 4.7 | 4.9 | 4.71 | 730200.0 | 4.71 |
| 2020-10-09 | 4.84 | 4.73 | 4.76 | 4.83 | 699100.0 | 4.83 |
| 2020-10-08 | 4.81 | 4.64 | 4.75 | 4.74 | 688600.0 | 4.74 |
| 2020-10-07 | 4.83 | 4.65 | 4.78 | 4.67 | 963900.0 | 4.67 |
| 2020-10-06 | 4.9 | 4.67 | 4.85 | 4.76 | 744400.0 | 4.76 |
| 2020-10-05 | 4.85 | 4.66 | 4.7 | 4.82 | 657700.0 | 4.82 |
| 2020-10-02 | 4.9 | 4.38 | 4.43 | 4.67 | 1082200.0 | 4.67 |
| 2020-10-01 | 5.0 | 4.51 | 4.99 | 4.65 | 1573200.0 | 4.65 |
| 2020-09-30 | 5.22 | 4.53 | 4.54 | 4.86 | 3593900.0 | 4.86 |
| 2020-09-29 | 5.06 | 4.4 | 5.06 | 4.41 | 2737800.0 | 4.41 |
| 2020-09-28 | 5.46 | 4.72 | 5.03 | 4.97 | 5347800.0 | 4.97 |
| 2020-09-25 | 8.04 | 7.4 | 7.89 | 7.61 | 1735300.0 | 7.61 |
| 2020-09-24 | 8.17 | 7.34 | 7.85 | 7.79 | 1144400.0 | 7.79 |
| 2020-09-23 | 8.6 | 7.85 | 8.49 | 8.02 | 984900.0 | 8.02 |
| 2020-09-22 | 9.0 | 8.2 | 8.97 | 8.48 | 1300100.0 | 8.48 |
| 2020-09-21 | 9.09 | 8.52 | 8.95 | 8.86 | 1132500.0 | 8.86 |
| 2020-09-18 | 9.1 | 8.61 | 9.03 | 9.05 | 1323000.0 | 9.05 |
| 2020-09-17 | 8.93 | 7.59 | 7.74 | 8.91 | 1818600.0 | 8.91 |
| 2020-09-16 | 8.31 | 7.78 | 8.1 | 7.82 | 1339900.0 | 7.82 |
| 2020-09-15 | 8.59 | 8.09 | 8.36 | 8.2 | 1292100.0 | 8.2 |
| 2020-09-14 | 9.32 | 8.27 | 9.18 | 8.61 | 1495500.0 | 8.61 |
| 2020-09-11 | 9.47 | 8.66 | 8.86 | 9.09 | 2128000.0 | 9.09 |
| 2020-09-10 | 8.97 | 8.46 | 8.46 | 8.66 | 1307300.0 | 8.66 |
| 2020-09-09 | 8.47 | 7.63 | 7.65 | 8.39 | 1093300.0 | 8.39 |
| 2020-09-08 | 7.82 | 6.97 | 7.06 | 7.54 | 896400.0 | 7.54 |
| 2020-09-04 | 7.43 | 6.65 | 7.3 | 7.23 | 879800.0 | 7.23 |
| 2020-09-03 | 7.88 | 6.82 | 7.76 | 7.2 | 1313900.0 | 7.2 |
| 2020-09-02 | 7.93 | 7.61 | 7.86 | 7.81 | 586100.0 | 7.81 |
| 2020-09-01 | 7.89 | 7.53 | 7.86 | 7.84 | 658900.0 | 7.84 |
| 2020-08-31 | 7.97 | 7.48 | 7.8 | 7.86 | 703100.0 | 7.86 |
| 2020-08-28 | 7.99 | 7.74 | 7.89 | 7.74 | 475900.0 | 7.74 |
| 2020-08-27 | 8.15 | 7.52 | 8.13 | 7.82 | 902300.0 | 7.82 |
| 2020-08-26 | 8.38 | 7.94 | 8.0 | 8.1 | 684200.0 | 8.1 |
| 2020-08-25 | 8.14 | 7.74 | 7.89 | 7.99 | 520400.0 | 7.99 |
| 2020-08-24 | 8.31 | 7.45 | 8.22 | 7.89 | 1274600.0 | 7.89 |
| 2020-08-21 | 8.7 | 8.12 | 8.61 | 8.21 | 911400.0 | 8.21 |
| 2020-08-20 | 8.95 | 8.18 | 8.22 | 8.59 | 2020700.0 | 8.59 |
| 2020-08-19 | 8.38 | 8.01 | 8.16 | 8.2 | 979800.0 | 8.2 |
| 2020-08-18 | 8.35 | 7.5 | 7.67 | 8.1 | 1600800.0 | 8.1 |
| 2020-08-17 | 7.98 | 7.13 | 7.34 | 7.59 | 2055500.0 | 7.59 |
| 2020-08-14 | 7.34 | 6.67 | 6.67 | 7.13 | 1409500.0 | 7.13 |
| 2020-08-13 | 6.78 | 6.31 | 6.44 | 6.62 | 521400.0 | 6.62 |
| 2020-08-12 | 6.8 | 6.32 | 6.78 | 6.41 | 705000.0 | 6.41 |
| 2020-08-11 | 7.15 | 6.54 | 7.12 | 6.61 | 1004500.0 | 6.61 |
| 2020-08-10 | 7.11 | 6.43 | 6.43 | 6.95 | 2113600.0 | 6.95 |
| 2020-08-07 | 6.33 | 6.01 | 6.03 | 6.29 | 744300.0 | 6.29 |
| 2020-08-06 | 6.19 | 5.93 | 6.04 | 6.07 | 758300.0 | 6.07 |
| 2020-08-05 | 6.2 | 5.68 | 5.85 | 5.92 | 1453100.0 | 5.92 |
| 2020-08-04 | 5.89 | 5.39 | 5.69 | 5.49 | 1218000.0 | 5.49 |
| 2020-08-03 | 5.85 | 5.23 | 5.26 | 5.69 | 799500.0 | 5.69 |
| 2020-07-31 | 5.4 | 5.11 | 5.34 | 5.26 | 373700.0 | 5.26 |
| 2020-07-30 | 5.43 | 5.01 | 5.07 | 5.34 | 546600.0 | 5.34 |
| 2020-07-29 | 5.28 | 5.04 | 5.23 | 5.14 | 328500.0 | 5.14 |
| 2020-07-28 | 5.33 | 5.13 | 5.24 | 5.23 | 300000.0 | 5.23 |
| 2020-07-27 | 5.37 | 5.05 | 5.19 | 5.26 | 561700.0 | 5.26 |
| 2020-07-24 | 5.17 | 4.92 | 5.11 | 5.11 | 578400.0 | 5.11 |
| 2020-07-23 | 5.58 | 5.02 | 5.15 | 5.13 | 981100.0 | 5.13 |
| 2020-07-22 | 5.13 | 4.9 | 5.02 | 5.11 | 450700.0 | 5.11 |
| 2020-07-21 | 5.2 | 4.99 | 5.19 | 5.01 | 811500.0 | 5.01 |
| 2020-07-20 | 5.15 | 4.8 | 4.8 | 5.13 | 763300.0 | 5.13 |
| 2020-07-17 | 4.8 | 4.35 | 4.39 | 4.72 | 673300.0 | 4.72 |
| 2020-07-16 | 4.37 | 4.18 | 4.35 | 4.35 | 388600.0 | 4.35 |
| 2020-07-15 | 4.41 | 4.15 | 4.15 | 4.38 | 487400.0 | 4.38 |
| 2020-07-14 | 4.24 | 3.99 | 4.18 | 4.12 | 539600.0 | 4.12 |
| 2020-07-13 | 4.48 | 4.18 | 4.44 | 4.21 | 469800.0 | 4.21 |
| 2020-07-10 | 4.55 | 4.2 | 4.55 | 4.29 | 581300.0 | 4.29 |
| 2020-07-09 | 4.68 | 4.33 | 4.64 | 4.54 | 537200.0 | 4.54 |
| 2020-07-08 | 4.7 | 4.5 | 4.61 | 4.61 | 710000.0 | 4.61 |
| 2020-07-07 | 4.71 | 4.55 | 4.71 | 4.58 | 494600.0 | 4.58 |
| 2020-07-06 | 4.9 | 4.63 | 4.89 | 4.72 | 638900.0 | 4.72 |
| 2020-07-02 | 4.82 | 4.54 | 4.79 | 4.71 | 734600.0 | 4.71 |
| 2020-07-01 | 4.95 | 4.69 | 4.88 | 4.74 | 497800.0 | 4.74 |
| 2020-06-30 | 5.02 | 4.75 | 4.97 | 4.86 | 684400.0 | 4.86 |
| 2020-06-29 | 5.15 | 4.81 | 5.12 | 5.02 | 612600.0 | 5.02 |
| 2020-06-26 | 5.32 | 4.95 | 5.26 | 5.03 | 3083800.0 | 5.03 |
| 2020-06-25 | 5.48 | 5.05 | 5.21 | 5.34 | 706000.0 | 5.34 |
| 2020-06-24 | 5.82 | 5.2 | 5.63 | 5.26 | 821900.0 | 5.26 |
| 2020-06-23 | 5.92 | 5.48 | 5.53 | 5.72 | 1028400.0 | 5.72 |
| 2020-06-22 | 5.54 | 5.32 | 5.46 | 5.41 | 598600.0 | 5.41 |
| 2020-06-19 | 5.49 | 5.22 | 5.31 | 5.46 | 878800.0 | 5.46 |
| 2020-06-18 | 5.45 | 5.1 | 5.13 | 5.23 | 423700.0 | 5.23 |
| 2020-06-17 | 5.3 | 5.1 | 5.27 | 5.22 | 298600.0 | 5.22 |
| 2020-06-16 | 5.36 | 5.07 | 5.33 | 5.3 | 514200.0 | 5.3 |
| 2020-06-15 | 5.26 | 4.62 | 4.66 | 5.2 | 1152600.0 | 5.2 |
| 2020-06-12 | 5.05 | 4.72 | 4.99 | 4.75 | 517800.0 | 4.75 |
| 2020-06-11 | 5.09 | 4.68 | 4.98 | 4.76 | 778200.0 | 4.76 |
| 2020-06-10 | 5.34 | 5.15 | 5.33 | 5.2 | 765500.0 | 5.2 |
| 2020-06-09 | 5.4 | 5.14 | 5.21 | 5.31 | 720600.0 | 5.31 |
| 2020-06-08 | 5.48 | 5.12 | 5.15 | 5.24 | 954200.0 | 5.24 |
| 2020-06-05 | 5.48 | 5.08 | 5.2 | 5.15 | 852500.0 | 5.15 |
| 2020-06-04 | 5.32 | 5.0 | 5.21 | 5.14 | 871200.0 | 5.14 |
| 2020-06-03 | 5.58 | 5.21 | 5.47 | 5.3 | 687800.0 | 5.3 |
| 2020-06-02 | 5.59 | 5.03 | 5.31 | 5.47 | 1268800.0 | 5.47 |
| 2020-06-01 | 5.35 | 4.85 | 4.86 | 5.31 | 1089500.0 | 5.31 |
| 2020-05-29 | 5.03 | 4.73 | 4.91 | 4.87 | 792100.0 | 4.87 |
| 2020-05-28 | 5.19 | 4.91 | 5.11 | 4.99 | 711000.0 | 4.99 |
| 2020-05-27 | 5.2 | 4.73 | 5.16 | 5.09 | 1751400.0 | 5.09 |
| 2020-05-26 | 5.82 | 5.02 | 5.75 | 5.16 | 2240100.0 | 5.16 |
| 2020-05-22 | 6.7 | 5.62 | 6.53 | 5.75 | 3825900.0 | 5.75 |
| 2020-05-21 | 6.29 | 5.58 | 6.21 | 6.15 | 2919900.0 | 6.15 |
| 2020-05-20 | 6.6 | 5.92 | 6.46 | 6.18 | 2010300.0 | 6.18 |
| 2020-05-19 | 6.91 | 6.11 | 6.68 | 6.35 | 2516400.0 | 6.35 |
| 2020-05-18 | 6.8 | 6.0 | 6.01 | 6.44 | 4231300.0 | 6.44 |
| 2020-05-15 | 5.62 | 5.17 | 5.46 | 5.5 | 1279300.0 | 5.5 |
| 2020-05-14 | 5.7 | 5.1 | 5.43 | 5.42 | 956300.0 | 5.42 |
| 2020-05-13 | 6.08 | 5.0 | 5.75 | 5.52 | 1946600.0 | 5.52 |
| 2020-05-12 | 6.3 | 5.65 | 6.06 | 5.69 | 1562700.0 | 5.69 |
| 2020-05-11 | 5.9 | 5.26 | 5.31 | 5.8 | 1501200.0 | 5.8 |
| 2020-05-08 | 5.18 | 4.7 | 4.91 | 5.15 | 1432200.0 | 5.15 |
| 2020-05-07 | 4.76 | 4.39 | 4.41 | 4.68 | 1053300.0 | 4.68 |
| 2020-05-06 | 4.64 | 4.25 | 4.5 | 4.32 | 914000.0 | 4.32 |
| 2020-05-05 | 4.73 | 4.45 | 4.54 | 4.5 | 828400.0 | 4.5 |
| 2020-05-04 | 4.5 | 4.21 | 4.25 | 4.5 | 849500.0 | 4.5 |
| 2020-05-01 | 4.21 | 3.8 | 4.11 | 4.17 | 704700.0 | 4.17 |
| 2020-04-30 | 4.77 | 4.29 | 4.77 | 4.31 | 665500.0 | 4.31 |
| 2020-04-29 | 4.79 | 4.29 | 4.5 | 4.75 | 840400.0 | 4.75 |
| 2020-04-28 | 4.48 | 4.17 | 4.35 | 4.35 | 874700.0 | 4.35 |
| 2020-04-27 | 4.38 | 3.67 | 3.69 | 4.16 | 1603200.0 | 4.16 |
| 2020-04-24 | 3.69 | 3.54 | 3.68 | 3.55 | 341200.0 | 3.55 |
| 2020-04-23 | 3.78 | 3.53 | 3.6 | 3.65 | 353500.0 | 3.65 |
| 2020-04-22 | 3.8 | 3.52 | 3.8 | 3.53 | 387100.0 | 3.53 |
| 2020-04-21 | 3.75 | 3.45 | 3.6 | 3.71 | 432200.0 | 3.71 |
| 2020-04-20 | 3.84 | 3.5 | 3.6 | 3.6 | 386500.0 | 3.6 |
| 2020-04-17 | 3.84 | 3.54 | 3.84 | 3.63 | 622500.0 | 3.63 |
| 2020-04-16 | 3.95 | 3.55 | 3.85 | 3.69 | 696000.0 | 3.69 |
| 2020-04-15 | 3.9 | 3.55 | 3.83 | 3.76 | 897100.0 | 3.76 |
| 2020-04-14 | 3.92 | 3.52 | 3.7 | 3.75 | 1351400.0 | 3.75 |
| 2020-04-13 | 3.43 | 2.8 | 3.08 | 3.37 | 756600.0 | 3.37 |
| 2020-04-09 | 3.18 | 2.64 | 2.64 | 2.89 | 683900.0 | 2.89 |
| 2020-04-08 | 2.69 | 2.08 | 2.09 | 2.58 | 841800.0 | 2.58 |
| 2020-04-07 | 2.25 | 2.02 | 2.21 | 2.06 | 309600.0 | 2.06 |
| 2020-04-06 | 2.18 | 1.9 | 1.92 | 2.11 | 299300.0 | 2.11 |
| 2020-04-03 | 2.04 | 1.75 | 1.91 | 1.84 | 326600.0 | 1.84 |
| 2020-04-02 | 2.0 | 1.85 | 1.92 | 1.88 | 232800.0 | 1.88 |
| 2020-04-01 | 2.15 | 1.9 | 2.15 | 1.95 | 353000.0 | 1.95 |
| 2020-03-31 | 2.35 | 2.12 | 2.31 | 2.19 | 253100.0 | 2.19 |
| 2020-03-30 | 2.44 | 2.15 | 2.33 | 2.27 | 270500.0 | 2.27 |
| 2020-03-27 | 2.35 | 1.96 | 2.02 | 2.29 | 481400.0 | 2.29 |
| 2020-03-26 | 2.16 | 1.94 | 2.0 | 2.02 | 335300.0 | 2.02 |
| 2020-03-25 | 2.14 | 1.86 | 2.0 | 2.01 | 287600.0 | 2.01 |
| 2020-03-24 | 2.14 | 1.9 | 1.95 | 1.96 | 409400.0 | 1.96 |
| 2020-03-23 | 1.99 | 1.8 | 1.86 | 1.83 | 279300.0 | 1.83 |
| 2020-03-20 | 2.04 | 1.8 | 1.84 | 1.86 | 370400.0 | 1.86 |
| 2020-03-19 | 1.79 | 1.55 | 1.56 | 1.76 | 316200.0 | 1.76 |
| 2020-03-18 | 1.82 | 1.51 | 1.77 | 1.59 | 439600.0 | 1.59 |
| 2020-03-17 | 1.87 | 1.53 | 1.63 | 1.78 | 459100.0 | 1.78 |
| 2020-03-16 | 1.82 | 1.41 | 1.5 | 1.54 | 792000.0 | 1.54 |
| 2020-03-13 | 2.05 | 1.52 | 1.91 | 1.68 | 871000.0 | 1.68 |
| 2020-03-12 | 2.52 | 1.61 | 2.35 | 1.92 | 1057800.0 | 1.92 |
| 2020-03-11 | 3.4 | 2.93 | 3.35 | 2.94 | 482700.0 | 2.94 |
| 2020-03-10 | 3.48 | 3.11 | 3.44 | 3.44 | 499800.0 | 3.44 |
| 2020-03-09 | 3.63 | 3.16 | 3.57 | 3.19 | 648400.0 | 3.19 |
| 2020-03-06 | 4.1 | 3.75 | 4.04 | 3.82 | 615100.0 | 3.82 |
| 2020-03-05 | 4.36 | 4.0 | 4.26 | 4.14 | 665700.0 | 4.14 |
| 2020-03-04 | 4.32 | 3.73 | 3.82 | 4.24 | 1147800.0 | 4.24 |
| 2020-03-03 | 3.79 | 3.51 | 3.52 | 3.66 | 348900.0 | 3.66 |
| 2020-03-02 | 3.99 | 3.5 | 3.77 | 3.52 | 517100.0 | 3.52 |
| 2020-02-28 | 3.74 | 3.27 | 3.3 | 3.73 | 537000.0 | 3.73 |
| 2020-02-27 | 3.94 | 3.5 | 3.87 | 3.56 | 958000.0 | 3.56 |
| 2020-02-26 | 4.12 | 3.9 | 4.01 | 3.98 | 774700.0 | 3.98 |
| 2020-02-25 | 4.19 | 3.91 | 4.07 | 4.02 | 577500.0 | 4.02 |
| 2020-02-24 | 4.15 | 3.96 | 4.08 | 4.09 | 338600.0 | 4.09 |
| 2020-02-21 | 4.46 | 4.13 | 4.37 | 4.22 | 389100.0 | 4.22 |
| 2020-02-20 | 4.5 | 4.21 | 4.22 | 4.4 | 317500.0 | 4.4 |
| 2020-02-19 | 4.31 | 4.16 | 4.28 | 4.28 | 417400.0 | 4.28 |
| 2020-02-18 | 4.42 | 4.2 | 4.37 | 4.24 | 585500.0 | 4.24 |