| 名前 | Axcella Health Inc. Common Stock |
| ティッカー | AXLA |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.65 | 6.2 | 6.29 | 6.49 | 70800.0 | 6.49 |
| 2021-02-12 | 6.54 | 6.19 | 6.38 | 6.33 | 46600.0 | 6.33 |
| 2021-02-11 | 6.77 | 6.35 | 6.68 | 6.41 | 68000.0 | 6.41 |
| 2021-02-10 | 6.84 | 6.41 | 6.75 | 6.72 | 69100.0 | 6.72 |
| 2021-02-09 | 6.75 | 6.45 | 6.63 | 6.59 | 77600.0 | 6.59 |
| 2021-02-08 | 6.69 | 6.12 | 6.12 | 6.66 | 157700.0 | 6.66 |
| 2021-02-05 | 6.58 | 5.86 | 6.24 | 6.51 | 164200.0 | 6.51 |
| 2021-02-04 | 6.18 | 5.64 | 5.73 | 6.12 | 125300.0 | 6.12 |
| 2021-02-03 | 5.76 | 5.47 | 5.63 | 5.73 | 65100.0 | 5.73 |
| 2021-02-02 | 5.69 | 5.39 | 5.55 | 5.63 | 90600.0 | 5.63 |
| 2021-02-01 | 5.55 | 5.32 | 5.44 | 5.48 | 34900.0 | 5.48 |
| 2021-01-29 | 5.7 | 5.38 | 5.55 | 5.44 | 59300.0 | 5.44 |
| 2021-01-28 | 5.71 | 5.48 | 5.51 | 5.57 | 69900.0 | 5.57 |
| 2021-01-27 | 5.85 | 5.4 | 5.64 | 5.48 | 79600.0 | 5.48 |
| 2021-01-26 | 5.98 | 5.72 | 5.86 | 5.78 | 57400.0 | 5.78 |
| 2021-01-25 | 6.0 | 5.58 | 6.0 | 5.85 | 56900.0 | 5.85 |
| 2021-01-22 | 6.16 | 5.61 | 5.68 | 5.99 | 111400.0 | 5.99 |
| 2021-01-21 | 5.83 | 5.72 | 5.83 | 5.73 | 41900.0 | 5.73 |
| 2021-01-20 | 5.9 | 5.61 | 5.71 | 5.83 | 124900.0 | 5.83 |
| 2021-01-19 | 5.9 | 5.66 | 5.75 | 5.71 | 127300.0 | 5.71 |
| 2021-01-15 | 5.88 | 5.47 | 5.82 | 5.69 | 68900.0 | 5.69 |
| 2021-01-14 | 5.82 | 5.24 | 5.24 | 5.74 | 122700.0 | 5.74 |
| 2021-01-13 | 5.3 | 5.13 | 5.3 | 5.21 | 91400.0 | 5.21 |
| 2021-01-12 | 5.36 | 5.2 | 5.28 | 5.26 | 46600.0 | 5.26 |
| 2021-01-11 | 5.3 | 5.01 | 5.01 | 5.24 | 131600.0 | 5.24 |
| 2021-01-08 | 5.36 | 5.12 | 5.24 | 5.3 | 69200.0 | 5.3 |
| 2021-01-07 | 5.29 | 5.12 | 5.2 | 5.24 | 58500.0 | 5.24 |
| 2021-01-06 | 5.28 | 5.03 | 5.16 | 5.18 | 71400.0 | 5.18 |
| 2021-01-05 | 5.26 | 5.01 | 5.04 | 5.11 | 74900.0 | 5.11 |
| 2021-01-04 | 5.22 | 5.01 | 5.16 | 5.04 | 75200.0 | 5.04 |
| 2020-12-31 | 5.3 | 5.11 | 5.28 | 5.19 | 87500.0 | 5.19 |
| 2020-12-30 | 5.43 | 5.17 | 5.18 | 5.34 | 61800.0 | 5.34 |
| 2020-12-29 | 5.46 | 5.0 | 5.29 | 5.19 | 128800.0 | 5.19 |
| 2020-12-28 | 5.6 | 5.25 | 5.55 | 5.27 | 59700.0 | 5.27 |
| 2020-12-24 | 5.52 | 5.36 | 5.5 | 5.43 | 30400.0 | 5.43 |
| 2020-12-23 | 5.88 | 5.26 | 5.77 | 5.45 | 105700.0 | 5.45 |
| 2020-12-22 | 5.78 | 5.6 | 5.77 | 5.72 | 88700.0 | 5.72 |
| 2020-12-21 | 5.9 | 5.5 | 5.9 | 5.73 | 97900.0 | 5.73 |
| 2020-12-18 | 5.99 | 5.71 | 5.82 | 5.83 | 184400.0 | 5.83 |
| 2020-12-17 | 5.87 | 5.64 | 5.66 | 5.77 | 59400.0 | 5.77 |
| 2020-12-16 | 5.92 | 5.57 | 5.92 | 5.66 | 133100.0 | 5.66 |
| 2020-12-15 | 6.11 | 5.72 | 5.72 | 5.92 | 252200.0 | 5.92 |
| 2020-12-14 | 5.83 | 5.5 | 5.59 | 5.66 | 111700.0 | 5.66 |
| 2020-12-11 | 5.75 | 5.44 | 5.63 | 5.5 | 45400.0 | 5.5 |
| 2020-12-10 | 5.67 | 5.26 | 5.38 | 5.64 | 89500.0 | 5.64 |
| 2020-12-09 | 5.69 | 5.27 | 5.66 | 5.38 | 79600.0 | 5.38 |
| 2020-12-08 | 5.66 | 5.43 | 5.52 | 5.6 | 64600.0 | 5.6 |
| 2020-12-07 | 5.73 | 5.48 | 5.63 | 5.52 | 62100.0 | 5.52 |
| 2020-12-04 | 5.66 | 5.35 | 5.4 | 5.57 | 75800.0 | 5.57 |
| 2020-12-03 | 5.56 | 5.39 | 5.46 | 5.4 | 31400.0 | 5.4 |
| 2020-12-02 | 5.54 | 5.19 | 5.31 | 5.46 | 92000.0 | 5.46 |
| 2020-12-01 | 5.78 | 5.31 | 5.78 | 5.31 | 118900.0 | 5.31 |
| 2020-11-30 | 5.91 | 5.63 | 5.74 | 5.7 | 78500.0 | 5.7 |
| 2020-11-27 | 5.85 | 5.64 | 5.64 | 5.74 | 87300.0 | 5.74 |
| 2020-11-25 | 6.04 | 5.55 | 5.97 | 5.65 | 124500.0 | 5.65 |
| 2020-11-24 | 6.0 | 5.43 | 5.5 | 5.97 | 216200.0 | 5.97 |
| 2020-11-23 | 5.5 | 5.35 | 5.45 | 5.39 | 91200.0 | 5.39 |
| 2020-11-20 | 5.39 | 5.22 | 5.32 | 5.35 | 120900.0 | 5.35 |
| 2020-11-19 | 5.5 | 5.26 | 5.41 | 5.41 | 129100.0 | 5.41 |
| 2020-11-18 | 5.45 | 5.23 | 5.45 | 5.28 | 141200.0 | 5.28 |
| 2020-11-17 | 5.4 | 5.13 | 5.4 | 5.21 | 69700.0 | 5.21 |
| 2020-11-16 | 5.4 | 5.01 | 5.19 | 5.33 | 123000.0 | 5.33 |
| 2020-11-13 | 5.43 | 5.19 | 5.27 | 5.29 | 111500.0 | 5.29 |
| 2020-11-12 | 5.5 | 4.9 | 5.45 | 5.15 | 159200.0 | 5.15 |
| 2020-11-11 | 5.35 | 4.84 | 5.05 | 5.33 | 130900.0 | 5.33 |
| 2020-11-10 | 5.16 | 4.7 | 4.9 | 5.04 | 131900.0 | 5.04 |
| 2020-11-09 | 4.93 | 4.7 | 4.79 | 4.79 | 60000.0 | 4.79 |
| 2020-11-06 | 4.79 | 4.6 | 4.72 | 4.61 | 32400.0 | 4.61 |
| 2020-11-05 | 4.96 | 4.72 | 4.8 | 4.75 | 78000.0 | 4.75 |
| 2020-11-04 | 4.85 | 4.51 | 4.64 | 4.81 | 80600.0 | 4.81 |
| 2020-11-03 | 4.69 | 4.47 | 4.57 | 4.63 | 99500.0 | 4.63 |
| 2020-11-02 | 4.51 | 4.25 | 4.25 | 4.51 | 104100.0 | 4.51 |
| 2020-10-30 | 4.55 | 4.2 | 4.55 | 4.24 | 79100.0 | 4.24 |
| 2020-10-29 | 4.56 | 4.27 | 4.56 | 4.42 | 68800.0 | 4.42 |
| 2020-10-28 | 4.75 | 4.32 | 4.75 | 4.4 | 88700.0 | 4.4 |
| 2020-10-27 | 4.8 | 4.67 | 4.75 | 4.75 | 111300.0 | 4.75 |
| 2020-10-26 | 4.49 | 4.32 | 4.44 | 4.43 | 53700.0 | 4.43 |
| 2020-10-23 | 4.56 | 4.44 | 4.52 | 4.45 | 32800.0 | 4.45 |
| 2020-10-22 | 4.58 | 4.41 | 4.46 | 4.5 | 66300.0 | 4.5 |
| 2020-10-21 | 4.6 | 4.4 | 4.51 | 4.47 | 53000.0 | 4.47 |
| 2020-10-20 | 4.74 | 4.5 | 4.67 | 4.53 | 54700.0 | 4.53 |
| 2020-10-19 | 4.9 | 4.6 | 4.87 | 4.62 | 113600.0 | 4.62 |
| 2020-10-16 | 4.95 | 4.72 | 4.82 | 4.82 | 50700.0 | 4.82 |
| 2020-10-15 | 4.91 | 4.61 | 4.9 | 4.84 | 92500.0 | 4.84 |
| 2020-10-14 | 5.08 | 4.89 | 5.02 | 4.94 | 60600.0 | 4.94 |
| 2020-10-13 | 5.08 | 4.88 | 4.93 | 5.07 | 59400.0 | 5.07 |
| 2020-10-12 | 5.01 | 4.87 | 4.99 | 4.93 | 61300.0 | 4.93 |
| 2020-10-09 | 5.11 | 4.89 | 5.08 | 4.93 | 86600.0 | 4.93 |
| 2020-10-08 | 5.15 | 4.93 | 5.07 | 5.06 | 67600.0 | 5.06 |
| 2020-10-07 | 4.99 | 4.8 | 4.84 | 4.96 | 80400.0 | 4.96 |
| 2020-10-06 | 4.99 | 4.76 | 4.84 | 4.79 | 79400.0 | 4.79 |
| 2020-10-05 | 4.85 | 4.71 | 4.81 | 4.83 | 132200.0 | 4.83 |
| 2020-10-02 | 4.78 | 4.55 | 4.61 | 4.71 | 83600.0 | 4.71 |
| 2020-10-01 | 4.72 | 4.51 | 4.62 | 4.7 | 92500.0 | 4.7 |
| 2020-09-30 | 4.78 | 4.55 | 4.7 | 4.62 | 119400.0 | 4.62 |
| 2020-09-29 | 4.76 | 4.56 | 4.62 | 4.69 | 75300.0 | 4.69 |
| 2020-09-28 | 4.82 | 4.5 | 4.82 | 4.64 | 142000.0 | 4.64 |
| 2020-09-25 | 4.75 | 4.31 | 4.31 | 4.71 | 157200.0 | 4.71 |
| 2020-09-24 | 4.43 | 4.07 | 4.43 | 4.12 | 142700.0 | 4.12 |
| 2020-09-23 | 4.63 | 4.28 | 4.63 | 4.29 | 93100.0 | 4.29 |
| 2020-09-22 | 4.74 | 4.16 | 4.61 | 4.7 | 242800.0 | 4.7 |
| 2020-09-21 | 4.72 | 4.51 | 4.72 | 4.66 | 168800.0 | 4.66 |
| 2020-09-18 | 4.95 | 4.7 | 4.8 | 4.81 | 576200.0 | 4.81 |
| 2020-09-17 | 4.85 | 4.63 | 4.69 | 4.78 | 104100.0 | 4.78 |
| 2020-09-16 | 4.87 | 4.7 | 4.73 | 4.72 | 79800.0 | 4.72 |
| 2020-09-15 | 4.97 | 4.71 | 4.83 | 4.73 | 86600.0 | 4.73 |
| 2020-09-14 | 4.99 | 4.6 | 4.64 | 4.86 | 115500.0 | 4.86 |
| 2020-09-11 | 4.71 | 4.55 | 4.7 | 4.55 | 110700.0 | 4.55 |
| 2020-09-10 | 4.93 | 4.67 | 4.76 | 4.68 | 111800.0 | 4.68 |
| 2020-09-09 | 4.83 | 4.6 | 4.69 | 4.68 | 104000.0 | 4.68 |
| 2020-09-08 | 4.74 | 4.26 | 4.43 | 4.67 | 222200.0 | 4.67 |
| 2020-09-04 | 4.53 | 4.15 | 4.53 | 4.42 | 184200.0 | 4.42 |
| 2020-09-03 | 4.81 | 4.45 | 4.65 | 4.48 | 143700.0 | 4.48 |
| 2020-09-02 | 4.87 | 4.5 | 4.87 | 4.67 | 272400.0 | 4.67 |
| 2020-09-01 | 5.09 | 4.82 | 5.09 | 4.89 | 200500.0 | 4.89 |
| 2020-08-31 | 5.1 | 4.88 | 5.1 | 5.0 | 240900.0 | 5.0 |
| 2020-08-28 | 5.21 | 5.0 | 5.15 | 5.07 | 243500.0 | 5.07 |
| 2020-08-27 | 5.4 | 5.06 | 5.37 | 5.17 | 239500.0 | 5.17 |
| 2020-08-26 | 5.42 | 5.2 | 5.37 | 5.32 | 275200.0 | 5.32 |
| 2020-08-25 | 5.37 | 5.18 | 5.27 | 5.34 | 139500.0 | 5.34 |
| 2020-08-24 | 5.42 | 5.05 | 5.42 | 5.25 | 295400.0 | 5.25 |
| 2020-08-21 | 5.64 | 5.16 | 5.61 | 5.32 | 375900.0 | 5.32 |
| 2020-08-20 | 5.75 | 5.36 | 5.64 | 5.69 | 218200.0 | 5.69 |
| 2020-08-19 | 5.87 | 5.3 | 5.87 | 5.73 | 397700.0 | 5.73 |
| 2020-08-18 | 5.95 | 5.62 | 5.92 | 5.76 | 292700.0 | 5.76 |
| 2020-08-17 | 5.99 | 5.72 | 5.99 | 5.91 | 399400.0 | 5.91 |
| 2020-08-14 | 5.78 | 5.45 | 5.5 | 5.71 | 356700.0 | 5.71 |
| 2020-08-13 | 6.01 | 5.21 | 5.9 | 5.43 | 671700.0 | 5.43 |
| 2020-08-12 | 6.19 | 5.62 | 5.8 | 5.89 | 1137100.0 | 5.89 |
| 2020-08-11 | 5.68 | 5.19 | 5.29 | 5.48 | 543200.0 | 5.48 |
| 2020-08-10 | 5.25 | 4.98 | 5.19 | 5.24 | 133000.0 | 5.24 |
| 2020-08-07 | 5.24 | 5.02 | 5.22 | 5.16 | 131700.0 | 5.16 |
| 2020-08-06 | 5.34 | 5.1 | 5.21 | 5.23 | 137300.0 | 5.23 |
| 2020-08-05 | 5.5 | 5.06 | 5.35 | 5.3 | 236200.0 | 5.3 |
| 2020-08-04 | 5.28 | 4.95 | 5.01 | 5.22 | 252800.0 | 5.22 |
| 2020-08-03 | 5.02 | 4.58 | 4.84 | 4.98 | 354100.0 | 4.98 |
| 2020-07-31 | 4.8 | 4.43 | 4.75 | 4.49 | 197000.0 | 4.49 |
| 2020-07-30 | 4.72 | 4.36 | 4.5 | 4.61 | 223800.0 | 4.61 |
| 2020-07-29 | 4.67 | 4.46 | 4.61 | 4.51 | 133700.0 | 4.51 |
| 2020-07-28 | 4.55 | 4.19 | 4.27 | 4.5 | 204900.0 | 4.5 |
| 2020-07-27 | 4.51 | 4.16 | 4.35 | 4.2 | 320700.0 | 4.2 |
| 2020-07-24 | 4.65 | 4.37 | 4.51 | 4.41 | 110800.0 | 4.41 |
| 2020-07-23 | 4.79 | 4.5 | 4.62 | 4.51 | 224500.0 | 4.51 |
| 2020-07-22 | 4.8 | 4.5 | 4.77 | 4.62 | 199100.0 | 4.62 |
| 2020-07-21 | 5.14 | 4.77 | 5.02 | 4.8 | 176400.0 | 4.8 |
| 2020-07-20 | 5.32 | 4.84 | 5.19 | 4.95 | 448900.0 | 4.95 |
| 2020-07-17 | 5.11 | 4.65 | 4.68 | 5.11 | 293600.0 | 5.11 |
| 2020-07-16 | 4.8 | 4.35 | 4.44 | 4.69 | 226000.0 | 4.69 |
| 2020-07-15 | 4.67 | 4.1 | 4.35 | 4.43 | 345800.0 | 4.43 |
| 2020-07-14 | 4.57 | 4.25 | 4.35 | 4.29 | 403800.0 | 4.29 |
| 2020-07-13 | 5.14 | 4.48 | 5.14 | 4.49 | 474600.0 | 4.49 |
| 2020-07-10 | 5.27 | 4.96 | 5.19 | 5.09 | 263000.0 | 5.09 |
| 2020-07-09 | 5.26 | 5.06 | 5.17 | 5.14 | 251500.0 | 5.14 |
| 2020-07-08 | 5.15 | 5.01 | 5.09 | 5.15 | 130500.0 | 5.15 |
| 2020-07-07 | 5.21 | 4.96 | 5.17 | 5.04 | 192600.0 | 5.04 |
| 2020-07-06 | 5.43 | 4.97 | 5.41 | 5.08 | 302400.0 | 5.08 |
| 2020-07-02 | 5.51 | 5.25 | 5.45 | 5.29 | 118300.0 | 5.29 |
| 2020-07-01 | 5.64 | 5.42 | 5.48 | 5.48 | 154400.0 | 5.48 |
| 2020-06-30 | 5.96 | 5.36 | 5.5 | 5.53 | 755200.0 | 5.53 |
| 2020-06-29 | 5.26 | 4.95 | 5.14 | 5.22 | 355800.0 | 5.22 |
| 2020-06-26 | 5.47 | 4.9 | 5.29 | 5.08 | 447500.0 | 5.08 |
| 2020-06-25 | 5.49 | 4.82 | 5.29 | 5.29 | 351200.0 | 5.29 |
| 2020-06-24 | 5.36 | 4.93 | 5.36 | 5.0 | 339300.0 | 5.0 |
| 2020-06-23 | 5.77 | 5.11 | 5.71 | 5.39 | 240700.0 | 5.39 |
| 2020-06-22 | 5.8 | 5.57 | 5.75 | 5.7 | 161800.0 | 5.7 |
| 2020-06-19 | 5.9 | 5.52 | 5.83 | 5.83 | 1127900.0 | 5.83 |
| 2020-06-18 | 5.82 | 5.53 | 5.53 | 5.75 | 321400.0 | 5.75 |
| 2020-06-17 | 5.65 | 5.32 | 5.46 | 5.53 | 207300.0 | 5.53 |
| 2020-06-16 | 5.49 | 5.09 | 5.45 | 5.39 | 199500.0 | 5.39 |
| 2020-06-15 | 5.48 | 4.96 | 4.97 | 5.44 | 273700.0 | 5.44 |
| 2020-06-12 | 5.08 | 4.76 | 5.01 | 5.02 | 114700.0 | 5.02 |
| 2020-06-11 | 5.22 | 4.77 | 5.22 | 4.83 | 274100.0 | 4.83 |
| 2020-06-10 | 5.65 | 5.25 | 5.65 | 5.32 | 205900.0 | 5.32 |
| 2020-06-09 | 5.83 | 5.54 | 5.64 | 5.63 | 224400.0 | 5.63 |
| 2020-06-08 | 5.7 | 5.19 | 5.32 | 5.59 | 216100.0 | 5.59 |
| 2020-06-05 | 5.68 | 5.18 | 5.57 | 5.33 | 231300.0 | 5.33 |
| 2020-06-04 | 5.84 | 5.38 | 5.71 | 5.5 | 232900.0 | 5.5 |
| 2020-06-03 | 6.03 | 5.75 | 5.92 | 5.79 | 166200.0 | 5.79 |
| 2020-06-02 | 6.04 | 5.67 | 6.0 | 5.96 | 271000.0 | 5.96 |
| 2020-06-01 | 6.26 | 5.66 | 6.2 | 6.03 | 348400.0 | 6.03 |
| 2020-05-29 | 6.19 | 5.61 | 5.68 | 6.0 | 437500.0 | 6.0 |
| 2020-05-28 | 6.35 | 5.55 | 5.85 | 5.67 | 834600.0 | 5.67 |
| 2020-05-27 | 5.57 | 4.8 | 5.55 | 5.17 | 474000.0 | 5.17 |
| 2020-05-26 | 6.74 | 5.44 | 6.58 | 5.45 | 663000.0 | 5.45 |
| 2020-05-22 | 6.66 | 5.57 | 5.57 | 6.2 | 1600900.0 | 6.2 |
| 2020-05-21 | 5.43 | 4.57 | 4.58 | 5.25 | 907300.0 | 5.25 |
| 2020-05-20 | 4.35 | 4.13 | 4.22 | 4.2 | 221200.0 | 4.2 |
| 2020-05-19 | 4.43 | 4.11 | 4.13 | 4.22 | 299200.0 | 4.22 |
| 2020-05-18 | 4.26 | 3.9 | 4.08 | 4.11 | 278800.0 | 4.11 |
| 2020-05-15 | 4.57 | 3.91 | 4.57 | 3.97 | 524200.0 | 3.97 |
| 2020-05-14 | 5.6 | 4.11 | 5.21 | 4.39 | 1600800.0 | 4.39 |
| 2020-05-13 | 6.01 | 5.12 | 5.99 | 5.34 | 383000.0 | 5.34 |
| 2020-05-12 | 7.29 | 5.88 | 7.11 | 5.99 | 420800.0 | 5.99 |
| 2020-05-11 | 7.73 | 6.53 | 7.21 | 7.7 | 143800.0 | 7.7 |
| 2020-05-08 | 7.55 | 6.69 | 6.8 | 7.33 | 242900.0 | 7.33 |
| 2020-05-07 | 6.72 | 5.86 | 5.86 | 6.7 | 282500.0 | 6.7 |
| 2020-05-06 | 7.24 | 5.18 | 6.0 | 5.65 | 1529900.0 | 5.65 |
| 2020-05-05 | 4.9 | 4.53 | 4.75 | 4.86 | 59100.0 | 4.86 |
| 2020-05-04 | 4.83 | 4.5 | 4.8 | 4.78 | 27200.0 | 4.78 |
| 2020-05-01 | 4.9 | 4.52 | 4.65 | 4.83 | 31300.0 | 4.83 |
| 2020-04-30 | 4.85 | 4.39 | 4.76 | 4.66 | 28600.0 | 4.66 |
| 2020-04-29 | 4.9 | 4.64 | 4.9 | 4.88 | 35600.0 | 4.88 |
| 2020-04-28 | 5.0 | 4.5 | 5.0 | 4.72 | 24900.0 | 4.72 |
| 2020-04-27 | 4.98 | 4.39 | 4.39 | 4.9 | 78500.0 | 4.9 |
| 2020-04-24 | 4.5 | 4.25 | 4.47 | 4.37 | 46500.0 | 4.37 |
| 2020-04-23 | 4.5 | 4.23 | 4.32 | 4.38 | 61000.0 | 4.38 |
| 2020-04-22 | 4.2 | 3.94 | 4.04 | 4.18 | 30900.0 | 4.18 |
| 2020-04-21 | 4.0 | 3.7 | 3.92 | 3.92 | 40800.0 | 3.92 |
| 2020-04-20 | 3.9 | 3.51 | 3.58 | 3.8 | 73900.0 | 3.8 |
| 2020-04-17 | 3.6 | 3.34 | 3.51 | 3.5 | 29900.0 | 3.5 |
| 2020-04-16 | 3.63 | 3.29 | 3.36 | 3.47 | 50700.0 | 3.47 |
| 2020-04-15 | 3.5 | 3.25 | 3.28 | 3.25 | 40700.0 | 3.25 |
| 2020-04-14 | 3.62 | 3.43 | 3.46 | 3.44 | 49600.0 | 3.44 |
| 2020-04-13 | 3.46 | 3.29 | 3.46 | 3.42 | 8400.0 | 3.42 |
| 2020-04-09 | 3.56 | 3.35 | 3.56 | 3.49 | 30600.0 | 3.49 |
| 2020-04-08 | 3.5 | 3.14 | 3.49 | 3.46 | 41600.0 | 3.46 |
| 2020-04-07 | 3.55 | 3.35 | 3.5 | 3.42 | 22300.0 | 3.42 |
| 2020-04-06 | 3.5 | 3.34 | 3.42 | 3.5 | 55400.0 | 3.5 |
| 2020-04-03 | 3.43 | 2.8 | 2.8 | 3.38 | 35000.0 | 3.38 |
| 2020-04-02 | 3.37 | 2.8 | 2.89 | 3.24 | 26000.0 | 3.24 |
| 2020-04-01 | 3.43 | 2.94 | 3.25 | 2.94 | 82300.0 | 2.94 |
| 2020-03-31 | 3.42 | 3.2 | 3.33 | 3.42 | 131700.0 | 3.42 |
| 2020-03-30 | 3.5 | 2.81 | 2.81 | 3.4 | 157400.0 | 3.4 |
| 2020-03-27 | 3.02 | 2.6 | 3.02 | 2.61 | 17500.0 | 2.61 |
| 2020-03-26 | 2.99 | 2.75 | 2.82 | 2.98 | 47700.0 | 2.98 |
| 2020-03-25 | 2.96 | 2.46 | 2.96 | 2.8 | 8400.0 | 2.8 |
| 2020-03-24 | 2.95 | 2.71 | 2.91 | 2.95 | 29000.0 | 2.95 |
| 2020-03-23 | 3.35 | 2.45 | 3.04 | 2.7 | 36300.0 | 2.7 |
| 2020-03-20 | 3.05 | 2.28 | 2.29 | 3.0 | 84800.0 | 3.0 |
| 2020-03-19 | 2.97 | 2.25 | 2.97 | 2.39 | 31700.0 | 2.39 |
| 2020-03-18 | 2.6 | 2.25 | 2.25 | 2.25 | 24600.0 | 2.25 |
| 2020-03-17 | 2.91 | 2.25 | 2.66 | 2.4 | 35200.0 | 2.4 |
| 2020-03-16 | 3.0 | 2.25 | 2.3 | 2.49 | 141400.0 | 2.49 |
| 2020-03-13 | 3.09 | 2.87 | 2.91 | 3.08 | 24700.0 | 3.08 |
| 2020-03-12 | 3.18 | 2.86 | 3.09 | 2.86 | 49600.0 | 2.86 |
| 2020-03-11 | 3.43 | 3.23 | 3.24 | 3.32 | 16600.0 | 3.32 |
| 2020-03-10 | 3.37 | 3.23 | 3.37 | 3.27 | 30900.0 | 3.27 |
| 2020-03-09 | 3.59 | 3.23 | 3.36 | 3.31 | 28800.0 | 3.31 |
| 2020-03-06 | 4.15 | 3.62 | 3.62 | 3.76 | 136600.0 | 3.76 |
| 2020-03-05 | 3.85 | 3.5 | 3.5 | 3.58 | 18700.0 | 3.58 |
| 2020-03-04 | 3.81 | 3.35 | 3.81 | 3.45 | 19200.0 | 3.45 |
| 2020-03-03 | 4.0 | 3.33 | 4.0 | 3.38 | 27200.0 | 3.38 |
| 2020-03-02 | 3.99 | 3.61 | 3.78 | 3.8 | 22200.0 | 3.8 |
| 2020-02-28 | 3.8 | 3.62 | 3.65 | 3.77 | 41100.0 | 3.77 |
| 2020-02-27 | 3.74 | 3.55 | 3.69 | 3.63 | 28000.0 | 3.63 |
| 2020-02-26 | 4.51 | 3.7 | 4.51 | 3.73 | 26600.0 | 3.73 |
| 2020-02-25 | 4.73 | 4.5 | 4.72 | 4.54 | 28000.0 | 4.54 |
| 2020-02-24 | 5.0 | 4.6 | 4.95 | 4.6 | 20700.0 | 4.6 |
| 2020-02-21 | 4.99 | 4.88 | 4.88 | 4.95 | 18700.0 | 4.95 |
| 2020-02-20 | 4.83 | 4.6 | 4.6 | 4.75 | 14500.0 | 4.75 |
| 2020-02-19 | 4.68 | 4.61 | 4.67 | 4.62 | 5000.0 | 4.62 |
| 2020-02-18 | 4.8 | 4.6 | 4.8 | 4.61 | 5900.0 | 4.61 |