| 名前 | Calithera Biosciences Inc. Common Stock |
| ティッカー | CALA |
| 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 | 3.32 | 3.12 | 3.2 | 3.26 | 2856800.0 | 3.26 |
| 2021-02-12 | 3.18 | 3.08 | 3.15 | 3.11 | 844500.0 | 3.11 |
| 2021-02-11 | 3.24 | 3.06 | 3.2 | 3.11 | 1281400.0 | 3.11 |
| 2021-02-10 | 3.29 | 3.07 | 3.26 | 3.2 | 1088400.0 | 3.2 |
| 2021-02-09 | 3.31 | 3.2 | 3.3 | 3.22 | 991200.0 | 3.22 |
| 2021-02-08 | 3.29 | 3.15 | 3.19 | 3.29 | 1237200.0 | 3.29 |
| 2021-02-05 | 3.23 | 3.08 | 3.15 | 3.19 | 981400.0 | 3.19 |
| 2021-02-04 | 3.18 | 3.02 | 3.08 | 3.14 | 1008500.0 | 3.14 |
| 2021-02-03 | 3.15 | 2.98 | 3.02 | 3.05 | 1671600.0 | 3.05 |
| 2021-02-02 | 2.99 | 2.87 | 2.92 | 2.97 | 904600.0 | 2.97 |
| 2021-02-01 | 2.95 | 2.81 | 2.9 | 2.92 | 891300.0 | 2.92 |
| 2021-01-29 | 2.99 | 2.81 | 2.91 | 2.87 | 1411900.0 | 2.87 |
| 2021-01-28 | 3.04 | 2.88 | 2.95 | 2.91 | 1426600.0 | 2.91 |
| 2021-01-27 | 3.11 | 2.91 | 3.0 | 2.97 | 1825300.0 | 2.97 |
| 2021-01-26 | 3.3 | 3.05 | 3.26 | 3.06 | 1581500.0 | 3.06 |
| 2021-01-25 | 3.23 | 3.03 | 3.13 | 3.21 | 2465400.0 | 3.21 |
| 2021-01-22 | 3.11 | 2.88 | 2.93 | 3.1 | 1997400.0 | 3.1 |
| 2021-01-21 | 3.02 | 2.85 | 3.02 | 2.93 | 1584000.0 | 2.93 |
| 2021-01-20 | 3.18 | 2.96 | 3.17 | 2.98 | 2637600.0 | 2.98 |
| 2021-01-19 | 3.33 | 3.09 | 3.3 | 3.1 | 2324800.0 | 3.1 |
| 2021-01-15 | 3.62 | 3.22 | 3.59 | 3.33 | 2939800.0 | 3.33 |
| 2021-01-14 | 3.76 | 2.99 | 3.05 | 3.66 | 4524700.0 | 3.66 |
| 2021-01-13 | 3.09 | 2.92 | 3.02 | 3.01 | 1948500.0 | 3.01 |
| 2021-01-12 | 3.23 | 2.85 | 2.92 | 2.99 | 3289300.0 | 2.99 |
| 2021-01-11 | 2.94 | 2.69 | 2.81 | 2.83 | 2160500.0 | 2.83 |
| 2021-01-08 | 2.81 | 2.67 | 2.79 | 2.75 | 1937200.0 | 2.75 |
| 2021-01-07 | 2.83 | 2.68 | 2.78 | 2.74 | 2613600.0 | 2.74 |
| 2021-01-06 | 2.81 | 2.6 | 2.7 | 2.71 | 2912500.0 | 2.71 |
| 2021-01-05 | 2.81 | 2.53 | 2.79 | 2.7 | 4295200.0 | 2.7 |
| 2021-01-04 | 3.18 | 2.46 | 2.5 | 2.72 | 16049300.0 | 2.72 |
| 2020-12-31 | 5.12 | 4.76 | 5.11 | 4.91 | 1257100.0 | 4.91 |
| 2020-12-30 | 5.16 | 4.97 | 5.01 | 5.11 | 628500.0 | 5.11 |
| 2020-12-29 | 5.24 | 4.85 | 5.11 | 5.0 | 880500.0 | 5.0 |
| 2020-12-28 | 5.26 | 5.05 | 5.2 | 5.11 | 848700.0 | 5.11 |
| 2020-12-24 | 5.45 | 5.04 | 5.36 | 5.1 | 559400.0 | 5.1 |
| 2020-12-23 | 5.37 | 5.02 | 5.13 | 5.29 | 745800.0 | 5.29 |
| 2020-12-22 | 5.26 | 4.97 | 5.19 | 5.14 | 828200.0 | 5.14 |
| 2020-12-21 | 5.33 | 4.95 | 5.15 | 5.2 | 1361600.0 | 5.2 |
| 2020-12-18 | 5.57 | 5.14 | 5.36 | 5.3 | 2160200.0 | 5.3 |
| 2020-12-17 | 5.96 | 5.12 | 5.76 | 5.44 | 1698900.0 | 5.44 |
| 2020-12-16 | 6.18 | 5.25 | 5.25 | 5.87 | 2601800.0 | 5.87 |
| 2020-12-15 | 5.29 | 5.0 | 5.0 | 5.21 | 1443700.0 | 5.21 |
| 2020-12-14 | 5.05 | 4.86 | 4.93 | 4.91 | 460000.0 | 4.91 |
| 2020-12-11 | 5.11 | 4.78 | 5.08 | 4.85 | 952300.0 | 4.85 |
| 2020-12-10 | 5.03 | 4.57 | 4.76 | 5.03 | 857000.0 | 5.03 |
| 2020-12-09 | 5.07 | 4.59 | 5.07 | 4.64 | 418600.0 | 4.64 |
| 2020-12-08 | 4.85 | 4.52 | 4.65 | 4.83 | 521900.0 | 4.83 |
| 2020-12-07 | 4.82 | 4.6 | 4.73 | 4.61 | 350200.0 | 4.61 |
| 2020-12-04 | 4.83 | 4.7 | 4.74 | 4.79 | 334100.0 | 4.79 |
| 2020-12-03 | 4.77 | 4.64 | 4.69 | 4.74 | 368900.0 | 4.74 |
| 2020-12-02 | 4.81 | 4.61 | 4.81 | 4.67 | 782200.0 | 4.67 |
| 2020-12-01 | 5.01 | 4.81 | 4.89 | 4.85 | 327700.0 | 4.85 |
| 2020-11-30 | 4.92 | 4.69 | 4.84 | 4.91 | 469300.0 | 4.91 |
| 2020-11-27 | 4.92 | 4.77 | 4.81 | 4.89 | 189100.0 | 4.89 |
| 2020-11-25 | 5.14 | 4.75 | 5.01 | 4.83 | 1028700.0 | 4.83 |
| 2020-11-24 | 5.07 | 4.9 | 4.99 | 4.99 | 685800.0 | 4.99 |
| 2020-11-23 | 5.02 | 4.83 | 4.89 | 4.96 | 661800.0 | 4.96 |
| 2020-11-20 | 4.99 | 4.71 | 4.9 | 4.89 | 781000.0 | 4.89 |
| 2020-11-19 | 5.08 | 4.8 | 4.85 | 4.96 | 696100.0 | 4.96 |
| 2020-11-18 | 4.97 | 4.5 | 4.51 | 4.84 | 769400.0 | 4.84 |
| 2020-11-17 | 4.6 | 4.44 | 4.54 | 4.5 | 777800.0 | 4.5 |
| 2020-11-16 | 4.74 | 4.45 | 4.61 | 4.58 | 783100.0 | 4.58 |
| 2020-11-13 | 4.68 | 4.28 | 4.28 | 4.6 | 1338200.0 | 4.6 |
| 2020-11-12 | 4.28 | 4.05 | 4.07 | 4.27 | 351200.0 | 4.27 |
| 2020-11-11 | 4.1 | 3.9 | 4.01 | 4.06 | 453700.0 | 4.06 |
| 2020-11-10 | 4.07 | 3.84 | 3.93 | 4.05 | 549800.0 | 4.05 |
| 2020-11-09 | 4.05 | 3.76 | 4.0 | 3.9 | 432400.0 | 3.9 |
| 2020-11-06 | 3.93 | 3.57 | 3.73 | 3.9 | 672700.0 | 3.9 |
| 2020-11-05 | 3.84 | 3.66 | 3.84 | 3.73 | 288300.0 | 3.73 |
| 2020-11-04 | 3.76 | 3.55 | 3.55 | 3.75 | 345000.0 | 3.75 |
| 2020-11-03 | 3.63 | 3.4 | 3.58 | 3.53 | 338800.0 | 3.53 |
| 2020-11-02 | 3.67 | 3.38 | 3.62 | 3.49 | 435000.0 | 3.49 |
| 2020-10-30 | 3.6 | 3.48 | 3.58 | 3.54 | 391000.0 | 3.54 |
| 2020-10-29 | 3.62 | 3.42 | 3.57 | 3.59 | 451300.0 | 3.59 |
| 2020-10-28 | 3.66 | 3.55 | 3.58 | 3.57 | 398800.0 | 3.57 |
| 2020-10-27 | 3.68 | 3.52 | 3.58 | 3.66 | 420500.0 | 3.66 |
| 2020-10-26 | 3.67 | 3.53 | 3.62 | 3.6 | 224100.0 | 3.6 |
| 2020-10-23 | 3.74 | 3.61 | 3.67 | 3.66 | 214200.0 | 3.66 |
| 2020-10-22 | 3.68 | 3.5 | 3.61 | 3.65 | 373500.0 | 3.65 |
| 2020-10-21 | 3.79 | 3.57 | 3.77 | 3.57 | 380500.0 | 3.57 |
| 2020-10-20 | 4.11 | 3.68 | 4.1 | 3.76 | 818300.0 | 3.76 |
| 2020-10-19 | 4.23 | 4.0 | 4.21 | 4.1 | 467900.0 | 4.1 |
| 2020-10-16 | 4.26 | 3.84 | 3.9 | 4.22 | 587000.0 | 4.22 |
| 2020-10-15 | 3.92 | 3.77 | 3.88 | 3.87 | 371300.0 | 3.87 |
| 2020-10-14 | 4.09 | 3.82 | 4.07 | 3.93 | 588900.0 | 3.93 |
| 2020-10-13 | 4.1 | 3.75 | 3.75 | 4.02 | 581500.0 | 4.02 |
| 2020-10-12 | 3.82 | 3.73 | 3.79 | 3.77 | 234200.0 | 3.77 |
| 2020-10-09 | 3.88 | 3.71 | 3.87 | 3.77 | 536500.0 | 3.77 |
| 2020-10-08 | 3.86 | 3.75 | 3.82 | 3.81 | 344000.0 | 3.81 |
| 2020-10-07 | 3.79 | 3.6 | 3.63 | 3.76 | 274300.0 | 3.76 |
| 2020-10-06 | 3.71 | 3.59 | 3.6 | 3.61 | 340800.0 | 3.61 |
| 2020-10-05 | 3.74 | 3.58 | 3.61 | 3.61 | 523400.0 | 3.61 |
| 2020-10-02 | 3.59 | 3.48 | 3.55 | 3.55 | 331700.0 | 3.55 |
| 2020-10-01 | 3.66 | 3.42 | 3.48 | 3.61 | 393800.0 | 3.61 |
| 2020-09-30 | 3.58 | 3.44 | 3.58 | 3.45 | 460100.0 | 3.45 |
| 2020-09-29 | 3.5 | 3.38 | 3.45 | 3.44 | 669100.0 | 3.44 |
| 2020-09-28 | 3.5 | 3.39 | 3.43 | 3.45 | 401300.0 | 3.45 |
| 2020-09-25 | 3.53 | 3.34 | 3.37 | 3.36 | 807900.0 | 3.36 |
| 2020-09-24 | 3.48 | 3.29 | 3.44 | 3.4 | 659300.0 | 3.4 |
| 2020-09-23 | 3.71 | 3.43 | 3.67 | 3.43 | 641700.0 | 3.43 |
| 2020-09-22 | 3.64 | 3.45 | 3.6 | 3.64 | 574600.0 | 3.64 |
| 2020-09-21 | 3.82 | 3.51 | 3.82 | 3.6 | 623400.0 | 3.6 |
| 2020-09-18 | 3.82 | 3.62 | 3.73 | 3.82 | 795000.0 | 3.82 |
| 2020-09-17 | 3.69 | 3.49 | 3.55 | 3.67 | 781800.0 | 3.67 |
| 2020-09-16 | 3.73 | 3.55 | 3.62 | 3.55 | 929800.0 | 3.55 |
| 2020-09-15 | 3.79 | 3.58 | 3.75 | 3.59 | 612000.0 | 3.59 |
| 2020-09-14 | 3.81 | 3.67 | 3.75 | 3.73 | 621600.0 | 3.73 |
| 2020-09-11 | 3.8 | 3.53 | 3.6 | 3.63 | 606200.0 | 3.63 |
| 2020-09-10 | 3.7 | 3.53 | 3.62 | 3.56 | 270200.0 | 3.56 |
| 2020-09-09 | 3.79 | 3.47 | 3.57 | 3.63 | 526500.0 | 3.63 |
| 2020-09-08 | 3.82 | 3.46 | 3.54 | 3.55 | 437000.0 | 3.55 |
| 2020-09-04 | 3.7 | 3.41 | 3.7 | 3.6 | 473000.0 | 3.6 |
| 2020-09-03 | 3.81 | 3.55 | 3.78 | 3.61 | 662700.0 | 3.61 |
| 2020-09-02 | 3.89 | 3.73 | 3.81 | 3.81 | 458200.0 | 3.81 |
| 2020-09-01 | 4.05 | 3.77 | 4.0 | 3.81 | 625700.0 | 3.81 |
| 2020-08-31 | 4.07 | 3.86 | 3.93 | 4.03 | 605200.0 | 4.03 |
| 2020-08-28 | 4.02 | 3.78 | 3.91 | 3.89 | 525700.0 | 3.89 |
| 2020-08-27 | 4.09 | 3.86 | 4.07 | 3.91 | 470300.0 | 3.91 |
| 2020-08-26 | 4.14 | 3.94 | 4.14 | 4.02 | 367500.0 | 4.02 |
| 2020-08-25 | 4.12 | 3.95 | 4.04 | 4.12 | 667600.0 | 4.12 |
| 2020-08-24 | 4.22 | 3.92 | 4.21 | 3.99 | 364500.0 | 3.99 |
| 2020-08-21 | 4.27 | 4.1 | 4.27 | 4.15 | 545500.0 | 4.15 |
| 2020-08-20 | 4.33 | 4.11 | 4.24 | 4.24 | 302600.0 | 4.24 |
| 2020-08-19 | 4.36 | 4.19 | 4.26 | 4.24 | 441700.0 | 4.24 |
| 2020-08-18 | 4.44 | 4.15 | 4.4 | 4.19 | 742800.0 | 4.19 |
| 2020-08-17 | 4.47 | 4.26 | 4.3 | 4.35 | 346100.0 | 4.35 |
| 2020-08-14 | 4.32 | 4.2 | 4.29 | 4.23 | 237300.0 | 4.23 |
| 2020-08-13 | 4.35 | 4.11 | 4.12 | 4.26 | 523100.0 | 4.26 |
| 2020-08-12 | 4.27 | 4.0 | 4.27 | 4.11 | 671500.0 | 4.11 |
| 2020-08-11 | 4.61 | 4.14 | 4.61 | 4.16 | 926200.0 | 4.16 |
| 2020-08-10 | 4.79 | 4.55 | 4.57 | 4.71 | 586200.0 | 4.71 |
| 2020-08-07 | 4.92 | 4.41 | 4.92 | 4.51 | 3421900.0 | 4.51 |
| 2020-08-06 | 5.11 | 4.9 | 5.07 | 5.01 | 478300.0 | 5.01 |
| 2020-08-05 | 5.14 | 4.98 | 5.04 | 5.08 | 427300.0 | 5.08 |
| 2020-08-04 | 5.02 | 4.78 | 4.85 | 5.0 | 382100.0 | 5.0 |
| 2020-08-03 | 4.89 | 4.66 | 4.69 | 4.87 | 625000.0 | 4.87 |
| 2020-07-31 | 4.87 | 4.65 | 4.86 | 4.7 | 531800.0 | 4.7 |
| 2020-07-30 | 4.94 | 4.71 | 4.73 | 4.86 | 421600.0 | 4.86 |
| 2020-07-29 | 4.83 | 4.65 | 4.76 | 4.78 | 356900.0 | 4.78 |
| 2020-07-28 | 5.03 | 4.71 | 5.0 | 4.75 | 557200.0 | 4.75 |
| 2020-07-27 | 5.06 | 4.83 | 5.04 | 4.94 | 529900.0 | 4.94 |
| 2020-07-24 | 5.22 | 4.96 | 5.12 | 5.01 | 484500.0 | 5.01 |
| 2020-07-23 | 5.36 | 5.11 | 5.26 | 5.16 | 406600.0 | 5.16 |
| 2020-07-22 | 5.42 | 5.24 | 5.38 | 5.27 | 381000.0 | 5.27 |
| 2020-07-21 | 5.52 | 5.34 | 5.52 | 5.4 | 632600.0 | 5.4 |
| 2020-07-20 | 5.51 | 5.36 | 5.36 | 5.49 | 371700.0 | 5.49 |
| 2020-07-17 | 5.4 | 5.18 | 5.21 | 5.34 | 479700.0 | 5.34 |
| 2020-07-16 | 5.3 | 5.06 | 5.23 | 5.24 | 391300.0 | 5.24 |
| 2020-07-15 | 5.43 | 5.1 | 5.17 | 5.27 | 771300.0 | 5.27 |
| 2020-07-14 | 5.2 | 4.94 | 5.07 | 5.1 | 688500.0 | 5.1 |
| 2020-07-13 | 5.36 | 5.04 | 5.26 | 5.04 | 704300.0 | 5.04 |
| 2020-07-10 | 5.3 | 5.1 | 5.21 | 5.15 | 369300.0 | 5.15 |
| 2020-07-09 | 5.38 | 5.1 | 5.23 | 5.23 | 480100.0 | 5.23 |
| 2020-07-08 | 5.33 | 5.19 | 5.33 | 5.26 | 333600.0 | 5.26 |
| 2020-07-07 | 5.51 | 5.08 | 5.1 | 5.3 | 654900.0 | 5.3 |
| 2020-07-06 | 5.26 | 5.06 | 5.2 | 5.11 | 461900.0 | 5.11 |
| 2020-07-02 | 5.4 | 5.14 | 5.32 | 5.15 | 450200.0 | 5.15 |
| 2020-07-01 | 5.35 | 5.07 | 5.26 | 5.24 | 554200.0 | 5.24 |
| 2020-06-30 | 5.34 | 5.16 | 5.21 | 5.28 | 392400.0 | 5.28 |
| 2020-06-29 | 5.37 | 5.15 | 5.32 | 5.22 | 440800.0 | 5.22 |
| 2020-06-26 | 5.74 | 5.24 | 5.73 | 5.28 | 2563100.0 | 5.28 |
| 2020-06-25 | 5.78 | 5.48 | 5.58 | 5.78 | 494900.0 | 5.78 |
| 2020-06-24 | 5.69 | 5.35 | 5.41 | 5.58 | 650000.0 | 5.58 |
| 2020-06-23 | 5.71 | 5.41 | 5.47 | 5.45 | 558500.0 | 5.45 |
| 2020-06-22 | 5.6 | 5.28 | 5.5 | 5.4 | 531200.0 | 5.4 |
| 2020-06-19 | 5.66 | 5.3 | 5.33 | 5.43 | 962600.0 | 5.43 |
| 2020-06-18 | 5.38 | 5.22 | 5.24 | 5.29 | 339500.0 | 5.29 |
| 2020-06-17 | 5.34 | 5.2 | 5.29 | 5.28 | 384700.0 | 5.28 |
| 2020-06-16 | 5.48 | 5.2 | 5.39 | 5.29 | 546100.0 | 5.29 |
| 2020-06-15 | 5.35 | 4.97 | 5.03 | 5.28 | 617700.0 | 5.28 |
| 2020-06-12 | 5.27 | 4.95 | 5.12 | 5.11 | 925400.0 | 5.11 |
| 2020-06-11 | 5.26 | 4.92 | 5.23 | 4.96 | 748300.0 | 4.96 |
| 2020-06-10 | 5.52 | 5.26 | 5.32 | 5.39 | 601500.0 | 5.39 |
| 2020-06-09 | 5.44 | 5.23 | 5.37 | 5.25 | 538600.0 | 5.25 |
| 2020-06-08 | 5.48 | 5.17 | 5.37 | 5.38 | 421400.0 | 5.38 |
| 2020-06-05 | 5.38 | 5.02 | 5.25 | 5.31 | 860400.0 | 5.31 |
| 2020-06-04 | 5.48 | 5.12 | 5.35 | 5.23 | 643900.0 | 5.23 |
| 2020-06-03 | 5.81 | 5.39 | 5.69 | 5.4 | 901600.0 | 5.4 |
| 2020-06-02 | 5.86 | 5.63 | 5.75 | 5.71 | 519300.0 | 5.71 |
| 2020-06-01 | 5.99 | 5.75 | 5.77 | 5.79 | 632000.0 | 5.79 |
| 2020-05-29 | 6.07 | 5.53 | 5.83 | 5.82 | 1547600.0 | 5.82 |
| 2020-05-28 | 6.17 | 5.69 | 5.86 | 5.81 | 1865300.0 | 5.81 |
| 2020-05-27 | 6.24 | 5.8 | 6.16 | 5.91 | 807500.0 | 5.91 |
| 2020-05-26 | 6.44 | 6.1 | 6.28 | 6.11 | 686700.0 | 6.11 |
| 2020-05-22 | 6.28 | 6.0 | 6.15 | 6.27 | 716500.0 | 6.27 |
| 2020-05-21 | 6.49 | 6.0 | 6.49 | 6.13 | 3737100.0 | 6.13 |
| 2020-05-20 | 6.63 | 6.36 | 6.59 | 6.5 | 656000.0 | 6.5 |
| 2020-05-19 | 6.55 | 6.27 | 6.41 | 6.49 | 570500.0 | 6.49 |
| 2020-05-18 | 7.03 | 6.37 | 6.96 | 6.42 | 523300.0 | 6.42 |
| 2020-05-15 | 6.78 | 6.32 | 6.39 | 6.68 | 411300.0 | 6.68 |
| 2020-05-14 | 6.51 | 6.06 | 6.22 | 6.42 | 696700.0 | 6.42 |
| 2020-05-13 | 6.58 | 6.06 | 6.49 | 6.34 | 908100.0 | 6.34 |
| 2020-05-12 | 6.99 | 6.4 | 6.94 | 6.43 | 951400.0 | 6.43 |
| 2020-05-11 | 7.03 | 6.68 | 6.74 | 6.84 | 941500.0 | 6.84 |
| 2020-05-08 | 7.12 | 6.55 | 7.12 | 6.65 | 836700.0 | 6.65 |
| 2020-05-07 | 7.34 | 6.94 | 7.02 | 7.15 | 859700.0 | 7.15 |
| 2020-05-06 | 7.42 | 6.77 | 7.14 | 7.02 | 681000.0 | 7.02 |
| 2020-05-05 | 7.18 | 6.73 | 7.07 | 7.05 | 803500.0 | 7.05 |
| 2020-05-04 | 7.04 | 6.25 | 6.36 | 7.01 | 892200.0 | 7.01 |
| 2020-05-01 | 6.45 | 6.03 | 6.07 | 6.42 | 813700.0 | 6.42 |
| 2020-04-30 | 6.41 | 6.0 | 6.23 | 6.13 | 698300.0 | 6.13 |
| 2020-04-29 | 6.44 | 6.13 | 6.36 | 6.32 | 620800.0 | 6.32 |
| 2020-04-28 | 6.59 | 6.16 | 6.41 | 6.26 | 577600.0 | 6.26 |
| 2020-04-27 | 6.67 | 6.14 | 6.67 | 6.39 | 1030900.0 | 6.39 |
| 2020-04-24 | 6.6 | 6.27 | 6.27 | 6.55 | 598800.0 | 6.55 |
| 2020-04-23 | 6.72 | 6.23 | 6.48 | 6.26 | 813200.0 | 6.26 |
| 2020-04-22 | 6.6 | 6.06 | 6.27 | 6.47 | 1375100.0 | 6.47 |
| 2020-04-21 | 6.32 | 5.75 | 6.21 | 6.11 | 1068500.0 | 6.11 |
| 2020-04-20 | 6.54 | 6.11 | 6.45 | 6.24 | 1130500.0 | 6.24 |
| 2020-04-17 | 6.67 | 6.27 | 6.62 | 6.55 | 1231600.0 | 6.55 |
| 2020-04-16 | 6.98 | 6.24 | 6.7 | 6.26 | 4560600.0 | 6.26 |
| 2020-04-15 | 8.18 | 6.28 | 6.5 | 7.85 | 2379100.0 | 7.85 |
| 2020-04-14 | 7.43 | 6.56 | 6.96 | 6.67 | 1425700.0 | 6.67 |
| 2020-04-13 | 7.35 | 6.6 | 7.12 | 6.85 | 1495300.0 | 6.85 |
| 2020-04-09 | 6.6 | 6.02 | 6.05 | 6.26 | 670500.0 | 6.26 |
| 2020-04-08 | 6.56 | 5.82 | 6.45 | 6.02 | 1224800.0 | 6.02 |
| 2020-04-07 | 5.8 | 4.75 | 4.83 | 5.74 | 1222500.0 | 5.74 |
| 2020-04-06 | 4.81 | 4.58 | 4.72 | 4.74 | 229800.0 | 4.74 |
| 2020-04-03 | 4.45 | 4.13 | 4.34 | 4.42 | 235300.0 | 4.42 |
| 2020-04-02 | 4.46 | 4.06 | 4.15 | 4.39 | 282800.0 | 4.39 |
| 2020-04-01 | 4.38 | 3.99 | 4.18 | 4.11 | 340500.0 | 4.11 |
| 2020-03-31 | 4.61 | 4.11 | 4.47 | 4.44 | 417400.0 | 4.44 |
| 2020-03-30 | 5.12 | 4.31 | 4.95 | 4.54 | 336000.0 | 4.54 |
| 2020-03-27 | 5.29 | 4.45 | 4.61 | 4.81 | 945100.0 | 4.81 |
| 2020-03-26 | 4.5 | 4.11 | 4.23 | 4.47 | 530600.0 | 4.47 |
| 2020-03-25 | 4.39 | 4.11 | 4.25 | 4.2 | 393500.0 | 4.2 |
| 2020-03-24 | 4.54 | 4.18 | 4.28 | 4.27 | 676600.0 | 4.27 |
| 2020-03-23 | 4.28 | 3.72 | 4.17 | 4.01 | 702100.0 | 4.01 |
| 2020-03-20 | 4.45 | 3.69 | 3.81 | 4.05 | 1856200.0 | 4.05 |
| 2020-03-19 | 3.89 | 3.33 | 3.43 | 3.76 | 619500.0 | 3.76 |
| 2020-03-18 | 3.99 | 3.25 | 3.46 | 3.52 | 603700.0 | 3.52 |
| 2020-03-17 | 3.94 | 3.15 | 3.31 | 3.79 | 742000.0 | 3.79 |
| 2020-03-16 | 4.11 | 2.99 | 3.55 | 3.21 | 1021000.0 | 3.21 |
| 2020-03-13 | 4.37 | 3.58 | 3.78 | 4.2 | 1623500.0 | 4.2 |
| 2020-03-12 | 4.37 | 3.32 | 3.57 | 3.57 | 836800.0 | 3.57 |
| 2020-03-11 | 5.61 | 5.18 | 5.4 | 5.23 | 332300.0 | 5.23 |
| 2020-03-10 | 5.95 | 5.36 | 5.83 | 5.58 | 364600.0 | 5.58 |
| 2020-03-09 | 5.88 | 5.3 | 5.88 | 5.61 | 439800.0 | 5.61 |
| 2020-03-06 | 6.51 | 5.96 | 6.44 | 6.24 | 507800.0 | 6.24 |
| 2020-03-05 | 6.86 | 6.49 | 6.61 | 6.57 | 329600.0 | 6.57 |
| 2020-03-04 | 7.0 | 6.5 | 6.63 | 6.82 | 430000.0 | 6.82 |
| 2020-03-03 | 6.94 | 6.27 | 6.84 | 6.45 | 424100.0 | 6.45 |
| 2020-03-02 | 6.99 | 6.41 | 6.53 | 6.86 | 682900.0 | 6.86 |
| 2020-02-28 | 6.5 | 6.01 | 6.33 | 6.48 | 597200.0 | 6.48 |
| 2020-02-27 | 7.12 | 6.46 | 7.12 | 6.64 | 741400.0 | 6.64 |
| 2020-02-26 | 7.68 | 7.18 | 7.36 | 7.28 | 368800.0 | 7.28 |
| 2020-02-25 | 7.64 | 7.15 | 7.5 | 7.28 | 432400.0 | 7.28 |
| 2020-02-24 | 7.62 | 6.9 | 7.14 | 7.52 | 441500.0 | 7.52 |
| 2020-02-21 | 7.76 | 7.32 | 7.73 | 7.47 | 324100.0 | 7.47 |
| 2020-02-20 | 8.04 | 7.54 | 7.76 | 7.68 | 461700.0 | 7.68 |
| 2020-02-19 | 7.9 | 7.2 | 7.25 | 7.8 | 521000.0 | 7.8 |
| 2020-02-18 | 7.29 | 6.68 | 6.74 | 7.25 | 362200.0 | 7.25 |