| 名前 | Aravive Inc. Common Stock |
| ティッカー | ARAV |
| 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 | 8.95 | 7.61 | 7.79 | 8.39 | 936100.0 | 8.39 |
| 2021-02-12 | 7.75 | 6.73 | 6.75 | 7.29 | 533700.0 | 7.29 |
| 2021-02-11 | 7.15 | 6.16 | 6.16 | 6.85 | 434800.0 | 6.85 |
| 2021-02-10 | 6.56 | 5.86 | 6.42 | 6.16 | 141700.0 | 6.16 |
| 2021-02-09 | 6.58 | 6.1 | 6.3 | 6.33 | 178500.0 | 6.33 |
| 2021-02-08 | 6.54 | 5.61 | 5.65 | 6.29 | 398300.0 | 6.29 |
| 2021-02-05 | 5.72 | 5.42 | 5.66 | 5.61 | 110300.0 | 5.61 |
| 2021-02-04 | 5.73 | 5.48 | 5.55 | 5.6 | 81100.0 | 5.6 |
| 2021-02-03 | 5.78 | 5.31 | 5.4 | 5.55 | 138100.0 | 5.55 |
| 2021-02-02 | 5.52 | 5.09 | 5.18 | 5.46 | 129600.0 | 5.46 |
| 2021-02-01 | 5.32 | 5.1 | 5.32 | 5.11 | 116400.0 | 5.11 |
| 2021-01-29 | 5.63 | 5.05 | 5.55 | 5.25 | 138300.0 | 5.25 |
| 2021-01-28 | 5.8 | 5.35 | 5.7 | 5.51 | 94000.0 | 5.51 |
| 2021-01-27 | 5.84 | 5.41 | 5.7 | 5.51 | 141500.0 | 5.51 |
| 2021-01-26 | 6.03 | 5.74 | 6.01 | 5.9 | 93000.0 | 5.9 |
| 2021-01-25 | 6.01 | 5.71 | 5.79 | 5.95 | 101800.0 | 5.95 |
| 2021-01-22 | 5.95 | 5.54 | 5.73 | 5.8 | 100000.0 | 5.8 |
| 2021-01-21 | 5.92 | 5.62 | 5.87 | 5.64 | 85400.0 | 5.64 |
| 2021-01-20 | 6.12 | 5.76 | 6.12 | 5.89 | 85400.0 | 5.89 |
| 2021-01-19 | 6.27 | 5.87 | 5.95 | 6.02 | 158500.0 | 6.02 |
| 2021-01-15 | 5.92 | 5.65 | 5.72 | 5.86 | 67200.0 | 5.86 |
| 2021-01-14 | 5.92 | 5.66 | 5.71 | 5.71 | 96600.0 | 5.71 |
| 2021-01-13 | 5.94 | 5.36 | 5.41 | 5.62 | 170100.0 | 5.62 |
| 2021-01-12 | 5.74 | 5.38 | 5.43 | 5.47 | 71000.0 | 5.47 |
| 2021-01-11 | 5.68 | 5.31 | 5.55 | 5.42 | 90200.0 | 5.42 |
| 2021-01-08 | 5.77 | 5.48 | 5.69 | 5.62 | 77000.0 | 5.62 |
| 2021-01-07 | 5.73 | 5.38 | 5.53 | 5.67 | 93800.0 | 5.67 |
| 2021-01-06 | 5.63 | 5.37 | 5.37 | 5.52 | 99100.0 | 5.52 |
| 2021-01-05 | 5.52 | 5.25 | 5.45 | 5.34 | 90200.0 | 5.34 |
| 2021-01-04 | 5.79 | 5.28 | 5.72 | 5.35 | 162700.0 | 5.35 |
| 2020-12-31 | 5.96 | 5.61 | 5.96 | 5.64 | 128400.0 | 5.64 |
| 2020-12-30 | 6.01 | 5.74 | 5.91 | 5.98 | 61900.0 | 5.98 |
| 2020-12-29 | 6.14 | 5.61 | 6.1 | 5.87 | 229300.0 | 5.87 |
| 2020-12-28 | 6.39 | 6.0 | 6.23 | 6.04 | 92800.0 | 6.04 |
| 2020-12-24 | 6.35 | 6.11 | 6.32 | 6.18 | 28100.0 | 6.18 |
| 2020-12-23 | 6.39 | 6.14 | 6.3 | 6.3 | 90300.0 | 6.3 |
| 2020-12-22 | 6.36 | 6.09 | 6.26 | 6.23 | 74100.0 | 6.23 |
| 2020-12-21 | 6.42 | 5.97 | 6.0 | 6.29 | 99200.0 | 6.29 |
| 2020-12-18 | 6.54 | 6.13 | 6.54 | 6.19 | 172500.0 | 6.19 |
| 2020-12-17 | 6.55 | 6.13 | 6.19 | 6.43 | 105800.0 | 6.43 |
| 2020-12-16 | 6.58 | 6.16 | 6.58 | 6.18 | 115000.0 | 6.18 |
| 2020-12-15 | 6.83 | 6.2 | 6.49 | 6.5 | 124200.0 | 6.5 |
| 2020-12-14 | 6.6 | 6.07 | 6.45 | 6.35 | 220500.0 | 6.35 |
| 2020-12-11 | 6.38 | 5.9 | 6.29 | 6.25 | 167500.0 | 6.25 |
| 2020-12-10 | 6.38 | 5.95 | 5.96 | 6.23 | 208600.0 | 6.23 |
| 2020-12-09 | 6.73 | 5.85 | 6.6 | 6.01 | 540200.0 | 6.01 |
| 2020-12-08 | 7.25 | 5.91 | 6.14 | 6.51 | 1873800.0 | 6.51 |
| 2020-12-07 | 5.9 | 5.66 | 5.79 | 5.77 | 62000.0 | 5.77 |
| 2020-12-04 | 5.95 | 5.69 | 5.73 | 5.74 | 94200.0 | 5.74 |
| 2020-12-03 | 5.99 | 5.65 | 5.94 | 5.68 | 75800.0 | 5.68 |
| 2020-12-02 | 5.87 | 5.55 | 5.64 | 5.79 | 65500.0 | 5.79 |
| 2020-12-01 | 6.05 | 5.6 | 5.82 | 5.68 | 98300.0 | 5.68 |
| 2020-11-30 | 5.84 | 5.38 | 5.64 | 5.81 | 99400.0 | 5.81 |
| 2020-11-27 | 5.89 | 5.62 | 5.75 | 5.64 | 52600.0 | 5.64 |
| 2020-11-25 | 6.0 | 5.65 | 5.86 | 5.79 | 77800.0 | 5.79 |
| 2020-11-24 | 6.05 | 5.35 | 5.36 | 5.92 | 214600.0 | 5.92 |
| 2020-11-23 | 5.68 | 5.29 | 5.59 | 5.33 | 88700.0 | 5.33 |
| 2020-11-20 | 5.66 | 5.33 | 5.57 | 5.49 | 133400.0 | 5.49 |
| 2020-11-19 | 5.85 | 5.55 | 5.81 | 5.65 | 108200.0 | 5.65 |
| 2020-11-18 | 6.4 | 5.76 | 6.15 | 5.81 | 146000.0 | 5.81 |
| 2020-11-17 | 6.28 | 5.63 | 6.14 | 6.11 | 243300.0 | 6.11 |
| 2020-11-16 | 6.43 | 5.55 | 5.74 | 6.26 | 336500.0 | 6.26 |
| 2020-11-13 | 5.65 | 5.18 | 5.45 | 5.54 | 185900.0 | 5.54 |
| 2020-11-12 | 5.4 | 5.04 | 5.29 | 5.35 | 135400.0 | 5.35 |
| 2020-11-11 | 5.48 | 5.02 | 5.29 | 5.3 | 140500.0 | 5.3 |
| 2020-11-10 | 5.35 | 4.81 | 5.11 | 5.21 | 130000.0 | 5.21 |
| 2020-11-09 | 4.94 | 4.41 | 4.6 | 4.78 | 93900.0 | 4.78 |
| 2020-11-06 | 4.8 | 4.27 | 4.63 | 4.36 | 144300.0 | 4.36 |
| 2020-11-05 | 4.98 | 4.74 | 4.91 | 4.85 | 61000.0 | 4.85 |
| 2020-11-04 | 5.15 | 4.7 | 4.88 | 4.81 | 74300.0 | 4.81 |
| 2020-11-03 | 4.98 | 4.53 | 4.83 | 4.93 | 69600.0 | 4.93 |
| 2020-11-02 | 4.75 | 4.45 | 4.75 | 4.71 | 95600.0 | 4.71 |
| 2020-10-30 | 4.79 | 4.42 | 4.77 | 4.63 | 122500.0 | 4.63 |
| 2020-10-29 | 4.82 | 4.54 | 4.63 | 4.79 | 65900.0 | 4.79 |
| 2020-10-28 | 4.76 | 4.54 | 4.76 | 4.67 | 148100.0 | 4.67 |
| 2020-10-27 | 4.98 | 4.71 | 4.93 | 4.92 | 112400.0 | 4.92 |
| 2020-10-26 | 5.2 | 4.86 | 5.2 | 4.93 | 82400.0 | 4.93 |
| 2020-10-23 | 5.3 | 5.03 | 5.22 | 5.23 | 55500.0 | 5.23 |
| 2020-10-22 | 5.33 | 5.05 | 5.22 | 5.17 | 80400.0 | 5.17 |
| 2020-10-21 | 5.39 | 4.99 | 5.12 | 5.2 | 97100.0 | 5.2 |
| 2020-10-20 | 5.29 | 4.86 | 5.29 | 5.06 | 178200.0 | 5.06 |
| 2020-10-19 | 5.5 | 5.01 | 5.07 | 5.28 | 158100.0 | 5.28 |
| 2020-10-16 | 5.21 | 5.0 | 5.02 | 5.07 | 41800.0 | 5.07 |
| 2020-10-15 | 5.07 | 4.83 | 4.96 | 5.03 | 69100.0 | 5.03 |
| 2020-10-14 | 5.24 | 4.96 | 5.13 | 5.05 | 55300.0 | 5.05 |
| 2020-10-13 | 5.23 | 4.95 | 4.96 | 5.15 | 68600.0 | 5.15 |
| 2020-10-12 | 5.24 | 4.95 | 5.24 | 4.99 | 82100.0 | 4.99 |
| 2020-10-09 | 5.22 | 4.88 | 4.94 | 5.2 | 75000.0 | 5.2 |
| 2020-10-08 | 5.11 | 4.88 | 5.08 | 4.93 | 75600.0 | 4.93 |
| 2020-10-07 | 5.06 | 4.67 | 4.88 | 4.99 | 103600.0 | 4.99 |
| 2020-10-06 | 5.19 | 4.84 | 5.09 | 4.88 | 85300.0 | 4.88 |
| 2020-10-05 | 5.12 | 4.8 | 4.87 | 5.04 | 101800.0 | 5.04 |
| 2020-10-02 | 4.85 | 4.6 | 4.62 | 4.8 | 132700.0 | 4.8 |
| 2020-10-01 | 4.86 | 4.65 | 4.86 | 4.74 | 98300.0 | 4.74 |
| 2020-09-30 | 4.9 | 4.6 | 4.9 | 4.7 | 113600.0 | 4.7 |
| 2020-09-29 | 5.01 | 4.76 | 4.83 | 4.84 | 136600.0 | 4.84 |
| 2020-09-28 | 5.26 | 4.81 | 5.13 | 4.95 | 117200.0 | 4.95 |
| 2020-09-25 | 5.05 | 4.82 | 4.92 | 5.01 | 100900.0 | 5.01 |
| 2020-09-24 | 5.23 | 4.85 | 5.2 | 4.94 | 187600.0 | 4.94 |
| 2020-09-23 | 5.71 | 5.05 | 5.65 | 5.11 | 186400.0 | 5.11 |
| 2020-09-22 | 5.83 | 5.58 | 5.8 | 5.62 | 102000.0 | 5.62 |
| 2020-09-21 | 6.18 | 5.6 | 6.18 | 5.72 | 191500.0 | 5.72 |
| 2020-09-18 | 6.24 | 5.95 | 5.98 | 6.23 | 246700.0 | 6.23 |
| 2020-09-17 | 6.01 | 5.67 | 6.01 | 5.81 | 80500.0 | 5.81 |
| 2020-09-16 | 6.32 | 5.93 | 6.04 | 6.07 | 136000.0 | 6.07 |
| 2020-09-15 | 6.25 | 5.56 | 5.72 | 5.99 | 287200.0 | 5.99 |
| 2020-09-14 | 5.7 | 5.2 | 5.21 | 5.63 | 156300.0 | 5.63 |
| 2020-09-11 | 5.36 | 5.0 | 5.23 | 5.08 | 81300.0 | 5.08 |
| 2020-09-10 | 5.49 | 5.16 | 5.29 | 5.23 | 102800.0 | 5.23 |
| 2020-09-09 | 5.42 | 5.2 | 5.26 | 5.26 | 134900.0 | 5.26 |
| 2020-09-08 | 5.37 | 5.0 | 5.02 | 5.22 | 86800.0 | 5.22 |
| 2020-09-04 | 5.35 | 4.72 | 5.3 | 5.17 | 257000.0 | 5.17 |
| 2020-09-03 | 5.59 | 5.21 | 5.47 | 5.3 | 124400.0 | 5.3 |
| 2020-09-02 | 5.51 | 5.2 | 5.29 | 5.43 | 126500.0 | 5.43 |
| 2020-09-01 | 5.74 | 5.23 | 5.74 | 5.29 | 256600.0 | 5.29 |
| 2020-08-31 | 5.86 | 5.53 | 5.8 | 5.7 | 201000.0 | 5.7 |
| 2020-08-28 | 5.86 | 5.68 | 5.71 | 5.83 | 122000.0 | 5.83 |
| 2020-08-27 | 5.92 | 5.56 | 5.83 | 5.73 | 235600.0 | 5.73 |
| 2020-08-26 | 6.17 | 5.76 | 6.17 | 5.81 | 135200.0 | 5.81 |
| 2020-08-25 | 6.25 | 5.8 | 5.93 | 6.08 | 202800.0 | 6.08 |
| 2020-08-24 | 6.29 | 5.87 | 6.29 | 5.93 | 222500.0 | 5.93 |
| 2020-08-21 | 6.61 | 6.1 | 6.52 | 6.14 | 262000.0 | 6.14 |
| 2020-08-20 | 6.7 | 6.3 | 6.65 | 6.59 | 170000.0 | 6.59 |
| 2020-08-19 | 6.84 | 6.39 | 6.5 | 6.66 | 263800.0 | 6.66 |
| 2020-08-18 | 6.61 | 6.26 | 6.47 | 6.47 | 203600.0 | 6.47 |
| 2020-08-17 | 6.52 | 6.07 | 6.5 | 6.41 | 350100.0 | 6.41 |
| 2020-08-14 | 6.74 | 5.95 | 6.19 | 6.44 | 873200.0 | 6.44 |
| 2020-08-13 | 6.1 | 5.62 | 5.82 | 5.95 | 311400.0 | 5.95 |
| 2020-08-12 | 6.05 | 5.74 | 5.83 | 5.83 | 199200.0 | 5.83 |
| 2020-08-11 | 6.15 | 5.62 | 6.15 | 5.79 | 592500.0 | 5.79 |
| 2020-08-10 | 6.65 | 5.9 | 6.05 | 5.99 | 379300.0 | 5.99 |
| 2020-08-07 | 6.24 | 5.43 | 5.58 | 6.03 | 469100.0 | 6.03 |
| 2020-08-06 | 6.02 | 5.5 | 6.0 | 5.57 | 368400.0 | 5.57 |
| 2020-08-05 | 6.22 | 5.77 | 6.01 | 5.9 | 358100.0 | 5.9 |
| 2020-08-04 | 6.16 | 5.72 | 6.0 | 5.89 | 476400.0 | 5.89 |
| 2020-08-03 | 6.17 | 5.78 | 5.92 | 5.99 | 513100.0 | 5.99 |
| 2020-07-31 | 6.22 | 5.7 | 6.2 | 5.89 | 279100.0 | 5.89 |
| 2020-07-30 | 6.63 | 6.02 | 6.17 | 6.15 | 492600.0 | 6.15 |
| 2020-07-29 | 6.61 | 6.0 | 6.61 | 6.19 | 519200.0 | 6.19 |
| 2020-07-28 | 7.0 | 6.55 | 7.0 | 6.66 | 388900.0 | 6.66 |
| 2020-07-27 | 8.21 | 7.03 | 7.92 | 7.09 | 295200.0 | 7.09 |
| 2020-07-24 | 9.14 | 7.91 | 9.14 | 7.91 | 279900.0 | 7.91 |
| 2020-07-23 | 10.91 | 8.9 | 10.56 | 9.0 | 543100.0 | 9.0 |
| 2020-07-22 | 10.85 | 10.26 | 10.72 | 10.39 | 79600.0 | 10.39 |
| 2020-07-21 | 10.88 | 10.17 | 10.4 | 10.75 | 160600.0 | 10.75 |
| 2020-07-20 | 11.35 | 10.05 | 10.6 | 10.25 | 259200.0 | 10.25 |
| 2020-07-17 | 11.12 | 10.49 | 10.62 | 10.58 | 110700.0 | 10.58 |
| 2020-07-16 | 11.03 | 10.63 | 11.03 | 10.71 | 89700.0 | 10.71 |
| 2020-07-15 | 11.43 | 10.65 | 10.87 | 11.17 | 120000.0 | 11.17 |
| 2020-07-14 | 10.81 | 10.35 | 10.58 | 10.63 | 115900.0 | 10.63 |
| 2020-07-13 | 11.42 | 10.58 | 11.22 | 10.6 | 140900.0 | 10.6 |
| 2020-07-10 | 11.4 | 11.02 | 11.2 | 11.09 | 74700.0 | 11.09 |
| 2020-07-09 | 11.77 | 11.0 | 11.66 | 11.33 | 140500.0 | 11.33 |
| 2020-07-08 | 12.18 | 11.26 | 12.06 | 11.57 | 165000.0 | 11.57 |
| 2020-07-07 | 12.36 | 11.96 | 11.97 | 12.06 | 69700.0 | 12.06 |
| 2020-07-06 | 12.0 | 11.31 | 11.91 | 11.92 | 198400.0 | 11.92 |
| 2020-07-02 | 11.96 | 11.09 | 11.62 | 11.64 | 159100.0 | 11.64 |
| 2020-07-01 | 12.16 | 11.19 | 11.71 | 11.43 | 128900.0 | 11.43 |
| 2020-06-30 | 12.16 | 11.42 | 12.05 | 11.64 | 213300.0 | 11.64 |
| 2020-06-29 | 13.37 | 11.37 | 13.18 | 12.0 | 529400.0 | 12.0 |
| 2020-06-26 | 14.87 | 13.52 | 14.71 | 14.1 | 1726900.0 | 14.1 |
| 2020-06-25 | 14.94 | 14.08 | 14.35 | 14.81 | 229700.0 | 14.81 |
| 2020-06-24 | 14.59 | 13.48 | 14.33 | 14.11 | 154100.0 | 14.11 |
| 2020-06-23 | 14.73 | 14.27 | 14.58 | 14.32 | 126700.0 | 14.32 |
| 2020-06-22 | 14.51 | 14.19 | 14.51 | 14.5 | 108800.0 | 14.5 |
| 2020-06-19 | 14.73 | 14.09 | 14.18 | 14.52 | 261700.0 | 14.52 |
| 2020-06-18 | 14.19 | 13.46 | 13.46 | 14.13 | 102200.0 | 14.13 |
| 2020-06-17 | 13.81 | 13.46 | 13.7 | 13.55 | 60200.0 | 13.55 |
| 2020-06-16 | 14.24 | 13.15 | 14.24 | 13.67 | 96900.0 | 13.67 |
| 2020-06-15 | 14.16 | 12.07 | 12.07 | 13.84 | 170600.0 | 13.84 |
| 2020-06-12 | 12.63 | 11.87 | 12.29 | 12.41 | 75000.0 | 12.41 |
| 2020-06-11 | 13.19 | 11.71 | 12.92 | 11.97 | 107400.0 | 11.97 |
| 2020-06-10 | 13.67 | 12.37 | 12.53 | 13.03 | 106500.0 | 13.03 |
| 2020-06-09 | 12.88 | 12.5 | 12.51 | 12.61 | 91200.0 | 12.61 |
| 2020-06-08 | 12.89 | 12.08 | 12.08 | 12.72 | 111300.0 | 12.72 |
| 2020-06-05 | 12.68 | 12.02 | 12.28 | 12.15 | 87100.0 | 12.15 |
| 2020-06-04 | 12.83 | 11.92 | 12.53 | 12.2 | 98600.0 | 12.2 |
| 2020-06-03 | 13.24 | 12.62 | 13.07 | 12.62 | 129900.0 | 12.62 |
| 2020-06-02 | 13.1 | 12.36 | 12.7 | 13.01 | 111500.0 | 13.01 |
| 2020-06-01 | 13.19 | 12.58 | 12.76 | 12.72 | 108800.0 | 12.72 |
| 2020-05-29 | 12.88 | 12.15 | 12.17 | 12.81 | 139700.0 | 12.81 |
| 2020-05-28 | 12.5 | 11.56 | 12.26 | 12.24 | 125100.0 | 12.24 |
| 2020-05-27 | 12.87 | 11.9 | 12.82 | 12.25 | 80500.0 | 12.25 |
| 2020-05-26 | 13.24 | 12.5 | 12.9 | 12.72 | 139800.0 | 12.72 |
| 2020-05-22 | 13.19 | 12.68 | 13.0 | 12.77 | 51300.0 | 12.77 |
| 2020-05-21 | 13.24 | 12.5 | 12.98 | 13.09 | 87100.0 | 13.09 |
| 2020-05-20 | 13.08 | 12.4 | 12.4 | 12.92 | 81100.0 | 12.92 |
| 2020-05-19 | 12.97 | 12.2 | 12.63 | 12.23 | 98400.0 | 12.23 |
| 2020-05-18 | 13.19 | 12.33 | 12.9 | 12.57 | 104700.0 | 12.57 |
| 2020-05-15 | 13.0 | 12.21 | 12.65 | 12.44 | 87600.0 | 12.44 |
| 2020-05-14 | 12.91 | 11.75 | 12.15 | 12.69 | 105900.0 | 12.69 |
| 2020-05-13 | 13.74 | 12.0 | 13.52 | 12.47 | 141400.0 | 12.47 |
| 2020-05-12 | 14.52 | 13.21 | 14.02 | 13.47 | 188100.0 | 13.47 |
| 2020-05-11 | 14.47 | 11.75 | 11.75 | 14.3 | 297200.0 | 14.3 |
| 2020-05-08 | 11.99 | 10.86 | 11.47 | 11.74 | 155700.0 | 11.74 |
| 2020-05-07 | 11.85 | 10.54 | 10.72 | 11.5 | 140700.0 | 11.5 |
| 2020-05-06 | 12.25 | 11.64 | 12.04 | 11.84 | 129700.0 | 11.84 |
| 2020-05-05 | 12.56 | 11.72 | 12.22 | 11.96 | 111900.0 | 11.96 |
| 2020-05-04 | 12.08 | 10.62 | 11.02 | 11.96 | 131200.0 | 11.96 |
| 2020-05-01 | 13.23 | 11.08 | 13.2 | 11.21 | 213600.0 | 11.21 |
| 2020-04-30 | 13.76 | 12.34 | 12.64 | 13.43 | 250800.0 | 13.43 |
| 2020-04-29 | 13.36 | 12.34 | 12.95 | 12.64 | 209400.0 | 12.64 |
| 2020-04-28 | 14.3 | 12.06 | 14.3 | 12.71 | 254100.0 | 12.71 |
| 2020-04-27 | 14.24 | 13.35 | 13.94 | 13.82 | 263700.0 | 13.82 |
| 2020-04-24 | 13.87 | 13.06 | 13.25 | 13.7 | 250600.0 | 13.7 |
| 2020-04-23 | 13.19 | 12.36 | 12.76 | 13.01 | 260600.0 | 13.01 |
| 2020-04-22 | 12.93 | 12.15 | 12.89 | 12.43 | 311900.0 | 12.43 |
| 2020-04-21 | 12.72 | 11.9 | 12.2 | 12.45 | 443000.0 | 12.45 |
| 2020-04-20 | 12.43 | 11.01 | 11.01 | 12.09 | 484300.0 | 12.09 |
| 2020-04-17 | 11.87 | 10.56 | 10.74 | 11.41 | 370800.0 | 11.41 |
| 2020-04-16 | 10.6 | 9.86 | 10.46 | 10.33 | 188200.0 | 10.33 |
| 2020-04-15 | 10.74 | 9.06 | 9.67 | 10.21 | 302000.0 | 10.21 |
| 2020-04-14 | 9.6 | 8.67 | 8.92 | 9.45 | 295400.0 | 9.45 |
| 2020-04-13 | 9.72 | 7.15 | 7.42 | 8.6 | 319300.0 | 8.6 |
| 2020-04-09 | 7.66 | 6.09 | 6.09 | 7.45 | 252100.0 | 7.45 |
| 2020-04-08 | 6.24 | 5.74 | 6.23 | 6.16 | 97300.0 | 6.16 |
| 2020-04-07 | 6.59 | 5.64 | 6.23 | 5.83 | 76400.0 | 5.83 |
| 2020-04-06 | 6.05 | 5.45 | 5.45 | 5.94 | 87800.0 | 5.94 |
| 2020-04-03 | 5.67 | 5.02 | 5.17 | 5.37 | 82200.0 | 5.37 |
| 2020-04-02 | 5.47 | 5.0 | 5.15 | 5.18 | 44600.0 | 5.18 |
| 2020-04-01 | 5.75 | 5.04 | 5.75 | 5.18 | 50300.0 | 5.18 |
| 2020-03-31 | 6.0 | 5.57 | 5.67 | 5.76 | 68600.0 | 5.76 |
| 2020-03-30 | 6.02 | 5.46 | 5.94 | 5.66 | 91200.0 | 5.66 |
| 2020-03-27 | 6.03 | 4.8 | 4.95 | 5.86 | 131000.0 | 5.86 |
| 2020-03-26 | 5.46 | 5.02 | 5.31 | 5.35 | 103900.0 | 5.35 |
| 2020-03-25 | 5.32 | 4.37 | 4.59 | 5.3 | 120600.0 | 5.3 |
| 2020-03-24 | 4.65 | 4.12 | 4.21 | 4.52 | 104300.0 | 4.52 |
| 2020-03-23 | 4.14 | 3.65 | 3.65 | 4.03 | 179100.0 | 4.03 |
| 2020-03-20 | 4.15 | 3.63 | 3.81 | 3.64 | 209500.0 | 3.64 |
| 2020-03-19 | 4.22 | 3.53 | 3.8 | 3.8 | 171100.0 | 3.8 |
| 2020-03-18 | 4.3 | 3.61 | 3.7 | 3.71 | 121500.0 | 3.71 |
| 2020-03-17 | 4.35 | 3.5 | 3.73 | 4.18 | 356600.0 | 4.18 |
| 2020-03-16 | 4.28 | 3.34 | 4.01 | 3.5 | 301300.0 | 3.5 |
| 2020-03-13 | 4.88 | 4.01 | 4.81 | 4.35 | 252700.0 | 4.35 |
| 2020-03-12 | 4.76 | 4.01 | 4.54 | 4.05 | 165900.0 | 4.05 |
| 2020-03-11 | 5.99 | 4.93 | 5.84 | 4.99 | 184800.0 | 4.99 |
| 2020-03-10 | 6.76 | 5.82 | 6.69 | 5.96 | 150700.0 | 5.96 |
| 2020-03-09 | 7.5 | 6.5 | 7.5 | 6.51 | 193100.0 | 6.51 |
| 2020-03-06 | 8.38 | 7.71 | 8.33 | 7.92 | 121300.0 | 7.92 |
| 2020-03-05 | 8.6 | 8.11 | 8.43 | 8.46 | 61900.0 | 8.46 |
| 2020-03-04 | 8.8 | 8.31 | 8.38 | 8.51 | 136200.0 | 8.51 |
| 2020-03-03 | 8.75 | 8.2 | 8.44 | 8.29 | 55300.0 | 8.29 |
| 2020-03-02 | 8.6 | 8.02 | 8.56 | 8.46 | 53400.0 | 8.46 |
| 2020-02-28 | 8.87 | 8.15 | 8.56 | 8.54 | 143200.0 | 8.54 |
| 2020-02-27 | 9.17 | 8.37 | 8.93 | 8.71 | 110800.0 | 8.71 |
| 2020-02-26 | 9.09 | 8.73 | 8.97 | 9.0 | 54900.0 | 9.0 |
| 2020-02-25 | 9.03 | 8.7 | 9.02 | 8.95 | 107600.0 | 8.95 |
| 2020-02-24 | 9.17 | 8.42 | 8.72 | 9.01 | 141700.0 | 9.01 |
| 2020-02-21 | 9.83 | 8.8 | 9.74 | 8.94 | 187300.0 | 8.94 |
| 2020-02-20 | 9.99 | 9.12 | 9.12 | 9.76 | 121700.0 | 9.76 |
| 2020-02-19 | 10.21 | 9.11 | 9.45 | 9.12 | 257300.0 | 9.12 |
| 2020-02-18 | 9.48 | 8.67 | 9.26 | 9.45 | 95000.0 | 9.45 |