| 名前 | ChromaDex Corporation Common Stock |
| ティッカー | CDXC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.4 | 5.55 | 5.55 | 6.38 | 1010900.0 | 6.38 |
| 2021-02-12 | 6.05 | 5.38 | 6.05 | 5.41 | 496800.0 | 5.41 |
| 2021-02-11 | 6.12 | 5.92 | 6.1 | 6.04 | 250300.0 | 6.04 |
| 2021-02-10 | 6.48 | 5.9 | 6.35 | 6.09 | 532000.0 | 6.09 |
| 2021-02-09 | 6.63 | 5.76 | 5.79 | 6.27 | 1215000.0 | 6.27 |
| 2021-02-08 | 5.8 | 5.27 | 5.27 | 5.75 | 635200.0 | 5.75 |
| 2021-02-05 | 5.38 | 4.94 | 4.99 | 5.28 | 517300.0 | 5.28 |
| 2021-02-04 | 5.0 | 4.78 | 4.88 | 4.97 | 366900.0 | 4.97 |
| 2021-02-03 | 4.85 | 4.76 | 4.81 | 4.85 | 110700.0 | 4.85 |
| 2021-02-02 | 4.85 | 4.74 | 4.85 | 4.79 | 203400.0 | 4.79 |
| 2021-02-01 | 4.82 | 4.68 | 4.8 | 4.79 | 183300.0 | 4.79 |
| 2021-01-29 | 4.92 | 4.71 | 4.9 | 4.74 | 371300.0 | 4.74 |
| 2021-01-28 | 5.02 | 4.71 | 4.84 | 4.86 | 456700.0 | 4.86 |
| 2021-01-27 | 4.9 | 4.64 | 4.78 | 4.79 | 323100.0 | 4.79 |
| 2021-01-26 | 4.9 | 4.8 | 4.9 | 4.83 | 152100.0 | 4.83 |
| 2021-01-25 | 4.93 | 4.79 | 4.91 | 4.89 | 220100.0 | 4.89 |
| 2021-01-22 | 4.93 | 4.72 | 4.77 | 4.9 | 184500.0 | 4.9 |
| 2021-01-21 | 4.93 | 4.71 | 4.77 | 4.8 | 221900.0 | 4.8 |
| 2021-01-20 | 4.81 | 4.68 | 4.73 | 4.77 | 195300.0 | 4.77 |
| 2021-01-19 | 4.72 | 4.63 | 4.71 | 4.71 | 147200.0 | 4.71 |
| 2021-01-15 | 4.75 | 4.64 | 4.69 | 4.67 | 180800.0 | 4.67 |
| 2021-01-14 | 4.74 | 4.61 | 4.61 | 4.66 | 218400.0 | 4.66 |
| 2021-01-13 | 4.64 | 4.54 | 4.63 | 4.59 | 218900.0 | 4.59 |
| 2021-01-12 | 4.69 | 4.52 | 4.65 | 4.62 | 348900.0 | 4.62 |
| 2021-01-11 | 4.84 | 4.6 | 4.8 | 4.64 | 722900.0 | 4.64 |
| 2021-01-08 | 5.06 | 4.66 | 5.06 | 4.83 | 536600.0 | 4.83 |
| 2021-01-07 | 5.06 | 4.92 | 4.92 | 5.02 | 402000.0 | 5.02 |
| 2021-01-06 | 5.05 | 4.84 | 4.84 | 4.95 | 294800.0 | 4.95 |
| 2021-01-05 | 4.92 | 4.78 | 4.78 | 4.86 | 251200.0 | 4.86 |
| 2021-01-04 | 4.85 | 4.68 | 4.83 | 4.75 | 214200.0 | 4.75 |
| 2020-12-31 | 4.88 | 4.78 | 4.87 | 4.8 | 166600.0 | 4.8 |
| 2020-12-30 | 4.94 | 4.82 | 4.88 | 4.86 | 157300.0 | 4.86 |
| 2020-12-29 | 5.0 | 4.77 | 4.96 | 4.81 | 377400.0 | 4.81 |
| 2020-12-28 | 5.04 | 4.87 | 5.0 | 4.9 | 227400.0 | 4.9 |
| 2020-12-24 | 5.13 | 4.91 | 5.07 | 4.99 | 161500.0 | 4.99 |
| 2020-12-23 | 5.13 | 4.95 | 4.97 | 5.09 | 266300.0 | 5.09 |
| 2020-12-22 | 5.02 | 4.88 | 4.97 | 4.88 | 253800.0 | 4.88 |
| 2020-12-21 | 5.04 | 4.86 | 5.0 | 4.92 | 530600.0 | 4.92 |
| 2020-12-18 | 5.22 | 4.9 | 5.11 | 4.96 | 494100.0 | 4.96 |
| 2020-12-17 | 5.27 | 4.9 | 4.92 | 5.08 | 607200.0 | 5.08 |
| 2020-12-16 | 5.03 | 4.7 | 4.73 | 4.85 | 684000.0 | 4.85 |
| 2020-12-15 | 5.32 | 5.09 | 5.12 | 5.22 | 307900.0 | 5.22 |
| 2020-12-14 | 5.74 | 5.06 | 5.64 | 5.12 | 792200.0 | 5.12 |
| 2020-12-11 | 6.0 | 5.22 | 5.22 | 5.5 | 1557800.0 | 5.5 |
| 2020-12-10 | 5.3 | 4.98 | 4.99 | 5.21 | 692000.0 | 5.21 |
| 2020-12-09 | 5.07 | 4.89 | 5.07 | 4.9 | 226600.0 | 4.9 |
| 2020-12-08 | 5.18 | 4.96 | 5.07 | 5.04 | 450400.0 | 5.04 |
| 2020-12-07 | 5.1 | 4.85 | 4.89 | 5.06 | 344400.0 | 5.06 |
| 2020-12-04 | 4.91 | 4.82 | 4.84 | 4.89 | 155500.0 | 4.89 |
| 2020-12-03 | 4.91 | 4.77 | 4.91 | 4.85 | 261100.0 | 4.85 |
| 2020-12-02 | 5.08 | 4.85 | 5.05 | 4.9 | 341300.0 | 4.9 |
| 2020-12-01 | 5.08 | 4.86 | 5.0 | 5.02 | 390700.0 | 5.02 |
| 2020-11-30 | 5.15 | 4.95 | 5.0 | 4.96 | 378700.0 | 4.96 |
| 2020-11-27 | 5.07 | 4.86 | 4.86 | 5.01 | 167700.0 | 5.01 |
| 2020-11-25 | 4.93 | 4.79 | 4.89 | 4.86 | 134000.0 | 4.86 |
| 2020-11-24 | 4.96 | 4.66 | 4.85 | 4.88 | 298900.0 | 4.88 |
| 2020-11-23 | 5.02 | 4.78 | 4.89 | 4.8 | 328900.0 | 4.8 |
| 2020-11-20 | 4.93 | 4.71 | 4.87 | 4.87 | 350300.0 | 4.87 |
| 2020-11-19 | 4.97 | 4.86 | 4.94 | 4.91 | 81200.0 | 4.91 |
| 2020-11-18 | 5.1 | 4.86 | 5.09 | 4.93 | 224400.0 | 4.93 |
| 2020-11-17 | 5.15 | 5.02 | 5.02 | 5.06 | 245800.0 | 5.06 |
| 2020-11-16 | 5.19 | 5.03 | 5.08 | 5.07 | 238900.0 | 5.07 |
| 2020-11-13 | 5.19 | 5.02 | 5.11 | 5.13 | 261200.0 | 5.13 |
| 2020-11-12 | 5.16 | 4.82 | 4.82 | 5.06 | 255300.0 | 5.06 |
| 2020-11-11 | 4.93 | 4.72 | 4.9 | 4.85 | 231400.0 | 4.85 |
| 2020-11-10 | 5.0 | 4.71 | 4.84 | 4.84 | 234600.0 | 4.84 |
| 2020-11-09 | 5.24 | 4.7 | 4.73 | 4.81 | 645900.0 | 4.81 |
| 2020-11-06 | 4.56 | 4.38 | 4.53 | 4.49 | 370700.0 | 4.49 |
| 2020-11-05 | 4.72 | 4.37 | 4.7 | 4.53 | 403400.0 | 4.53 |
| 2020-11-04 | 4.92 | 4.61 | 4.7 | 4.78 | 288500.0 | 4.78 |
| 2020-11-03 | 4.73 | 4.45 | 4.45 | 4.71 | 198400.0 | 4.71 |
| 2020-11-02 | 4.59 | 4.36 | 4.5 | 4.44 | 247500.0 | 4.44 |
| 2020-10-30 | 4.66 | 4.45 | 4.56 | 4.51 | 159300.0 | 4.51 |
| 2020-10-29 | 4.67 | 4.56 | 4.62 | 4.63 | 193900.0 | 4.63 |
| 2020-10-28 | 4.83 | 4.62 | 4.83 | 4.64 | 191900.0 | 4.64 |
| 2020-10-27 | 4.88 | 4.65 | 4.77 | 4.84 | 294600.0 | 4.84 |
| 2020-10-26 | 4.83 | 4.69 | 4.77 | 4.77 | 172200.0 | 4.77 |
| 2020-10-23 | 4.98 | 4.76 | 4.91 | 4.82 | 165000.0 | 4.82 |
| 2020-10-22 | 5.06 | 4.92 | 4.98 | 4.96 | 256300.0 | 4.96 |
| 2020-10-21 | 4.98 | 4.88 | 4.9 | 4.95 | 190800.0 | 4.95 |
| 2020-10-20 | 5.0 | 4.84 | 4.99 | 4.94 | 115600.0 | 4.94 |
| 2020-10-19 | 5.14 | 4.94 | 5.04 | 4.95 | 204800.0 | 4.95 |
| 2020-10-16 | 5.1 | 4.98 | 5.07 | 5.0 | 285300.0 | 5.0 |
| 2020-10-15 | 5.16 | 4.98 | 5.1 | 5.1 | 181400.0 | 5.1 |
| 2020-10-14 | 5.18 | 5.07 | 5.13 | 5.13 | 193500.0 | 5.13 |
| 2020-10-13 | 5.15 | 4.89 | 4.91 | 5.12 | 311800.0 | 5.12 |
| 2020-10-12 | 5.08 | 4.79 | 5.02 | 4.92 | 292800.0 | 4.92 |
| 2020-10-09 | 4.98 | 4.68 | 4.72 | 4.97 | 274400.0 | 4.97 |
| 2020-10-08 | 4.95 | 4.66 | 4.9 | 4.72 | 969800.0 | 4.72 |
| 2020-10-07 | 6.0 | 4.9 | 5.52 | 5.04 | 2787600.0 | 5.04 |
| 2020-10-06 | 5.49 | 4.19 | 4.3 | 5.19 | 3186000.0 | 5.19 |
| 2020-10-05 | 4.09 | 3.97 | 3.97 | 4.07 | 183600.0 | 4.07 |
| 2020-10-02 | 4.0 | 3.82 | 3.86 | 3.93 | 207600.0 | 3.93 |
| 2020-10-01 | 4.02 | 3.92 | 4.01 | 3.95 | 182900.0 | 3.95 |
| 2020-09-30 | 4.08 | 3.95 | 4.02 | 4.01 | 133200.0 | 4.01 |
| 2020-09-29 | 4.12 | 3.93 | 4.09 | 4.02 | 156600.0 | 4.02 |
| 2020-09-28 | 4.11 | 4.01 | 4.05 | 4.08 | 87300.0 | 4.08 |
| 2020-09-25 | 4.09 | 3.96 | 4.0 | 4.03 | 117000.0 | 4.03 |
| 2020-09-24 | 4.11 | 4.0 | 4.09 | 4.01 | 189300.0 | 4.01 |
| 2020-09-23 | 4.24 | 4.08 | 4.2 | 4.09 | 204400.0 | 4.09 |
| 2020-09-22 | 4.24 | 4.06 | 4.15 | 4.23 | 169400.0 | 4.23 |
| 2020-09-21 | 4.46 | 4.15 | 4.44 | 4.17 | 301300.0 | 4.17 |
| 2020-09-18 | 4.61 | 4.43 | 4.58 | 4.46 | 343700.0 | 4.46 |
| 2020-09-17 | 4.57 | 4.45 | 4.53 | 4.55 | 187400.0 | 4.55 |
| 2020-09-16 | 4.68 | 4.49 | 4.55 | 4.52 | 176200.0 | 4.52 |
| 2020-09-15 | 4.7 | 4.55 | 4.65 | 4.58 | 125400.0 | 4.58 |
| 2020-09-14 | 4.64 | 4.44 | 4.45 | 4.63 | 182900.0 | 4.63 |
| 2020-09-11 | 4.5 | 4.37 | 4.45 | 4.39 | 172400.0 | 4.39 |
| 2020-09-10 | 4.54 | 4.42 | 4.49 | 4.45 | 170900.0 | 4.45 |
| 2020-09-09 | 4.57 | 4.45 | 4.45 | 4.49 | 194900.0 | 4.49 |
| 2020-09-08 | 4.5 | 4.4 | 4.49 | 4.42 | 126100.0 | 4.42 |
| 2020-09-04 | 4.78 | 4.41 | 4.78 | 4.52 | 322800.0 | 4.52 |
| 2020-09-03 | 4.97 | 4.7 | 4.97 | 4.76 | 417200.0 | 4.76 |
| 2020-09-02 | 5.06 | 4.85 | 5.03 | 4.93 | 284900.0 | 4.93 |
| 2020-09-01 | 5.03 | 4.82 | 4.82 | 5.03 | 249700.0 | 5.03 |
| 2020-08-31 | 5.09 | 4.91 | 5.04 | 4.95 | 265800.0 | 4.95 |
| 2020-08-28 | 5.15 | 4.98 | 5.15 | 5.07 | 199200.0 | 5.07 |
| 2020-08-27 | 5.22 | 5.01 | 5.22 | 5.09 | 168400.0 | 5.09 |
| 2020-08-26 | 5.38 | 5.13 | 5.37 | 5.17 | 190300.0 | 5.17 |
| 2020-08-25 | 5.42 | 5.26 | 5.35 | 5.38 | 176000.0 | 5.38 |
| 2020-08-24 | 5.65 | 5.31 | 5.65 | 5.33 | 431100.0 | 5.33 |
| 2020-08-21 | 5.73 | 5.32 | 5.35 | 5.56 | 859400.0 | 5.56 |
| 2020-08-20 | 5.44 | 5.23 | 5.24 | 5.35 | 316400.0 | 5.35 |
| 2020-08-19 | 5.32 | 4.97 | 5.15 | 5.3 | 575100.0 | 5.3 |
| 2020-08-18 | 5.23 | 5.0 | 5.0 | 5.14 | 415900.0 | 5.14 |
| 2020-08-17 | 4.93 | 4.78 | 4.8 | 4.93 | 116500.0 | 4.93 |
| 2020-08-14 | 4.87 | 4.79 | 4.83 | 4.8 | 148300.0 | 4.8 |
| 2020-08-13 | 4.9 | 4.77 | 4.88 | 4.85 | 353500.0 | 4.85 |
| 2020-08-12 | 4.91 | 4.76 | 4.79 | 4.88 | 228100.0 | 4.88 |
| 2020-08-11 | 4.86 | 4.76 | 4.82 | 4.77 | 277300.0 | 4.77 |
| 2020-08-10 | 4.99 | 4.8 | 4.95 | 4.83 | 360800.0 | 4.83 |
| 2020-08-07 | 5.24 | 4.8 | 4.94 | 4.97 | 422800.0 | 4.97 |
| 2020-08-06 | 5.13 | 4.84 | 5.13 | 4.92 | 503900.0 | 4.92 |
| 2020-08-05 | 5.17 | 5.05 | 5.13 | 5.14 | 150600.0 | 5.14 |
| 2020-08-04 | 5.2 | 5.01 | 5.12 | 5.1 | 276200.0 | 5.1 |
| 2020-08-03 | 5.16 | 5.01 | 5.09 | 5.16 | 222000.0 | 5.16 |
| 2020-07-31 | 5.26 | 4.98 | 5.23 | 5.06 | 302800.0 | 5.06 |
| 2020-07-30 | 5.25 | 4.98 | 5.01 | 5.25 | 275100.0 | 5.25 |
| 2020-07-29 | 5.15 | 4.99 | 5.04 | 5.04 | 282900.0 | 5.04 |
| 2020-07-28 | 5.22 | 5.04 | 5.2 | 5.07 | 130600.0 | 5.07 |
| 2020-07-27 | 5.28 | 5.15 | 5.17 | 5.22 | 243600.0 | 5.22 |
| 2020-07-24 | 5.19 | 5.03 | 5.1 | 5.16 | 218500.0 | 5.16 |
| 2020-07-23 | 5.12 | 4.93 | 4.95 | 5.11 | 269700.0 | 5.11 |
| 2020-07-22 | 5.11 | 4.93 | 5.05 | 4.94 | 235700.0 | 4.94 |
| 2020-07-21 | 5.32 | 4.99 | 5.32 | 5.04 | 260400.0 | 5.04 |
| 2020-07-20 | 5.39 | 5.12 | 5.23 | 5.26 | 300800.0 | 5.26 |
| 2020-07-17 | 5.27 | 5.04 | 5.05 | 5.19 | 214600.0 | 5.19 |
| 2020-07-16 | 5.32 | 5.01 | 5.2 | 5.08 | 288100.0 | 5.08 |
| 2020-07-15 | 5.25 | 4.96 | 5.05 | 5.18 | 367200.0 | 5.18 |
| 2020-07-14 | 5.19 | 4.89 | 5.11 | 5.0 | 449800.0 | 5.0 |
| 2020-07-13 | 5.41 | 5.07 | 5.16 | 5.09 | 470600.0 | 5.09 |
| 2020-07-10 | 5.55 | 5.01 | 5.07 | 5.1 | 805500.0 | 5.1 |
| 2020-07-09 | 5.2 | 4.9 | 4.9 | 4.99 | 1111200.0 | 4.99 |
| 2020-07-08 | 4.78 | 4.5 | 4.55 | 4.77 | 210900.0 | 4.77 |
| 2020-07-07 | 4.8 | 4.45 | 4.56 | 4.55 | 358600.0 | 4.55 |
| 2020-07-06 | 4.56 | 4.43 | 4.56 | 4.48 | 164200.0 | 4.48 |
| 2020-07-02 | 4.57 | 4.4 | 4.57 | 4.53 | 168200.0 | 4.53 |
| 2020-07-01 | 4.62 | 4.5 | 4.59 | 4.52 | 94200.0 | 4.52 |
| 2020-06-30 | 4.61 | 4.48 | 4.49 | 4.59 | 206000.0 | 4.59 |
| 2020-06-29 | 4.63 | 4.29 | 4.37 | 4.54 | 231400.0 | 4.54 |
| 2020-06-26 | 4.47 | 4.3 | 4.46 | 4.35 | 356400.0 | 4.35 |
| 2020-06-25 | 4.51 | 4.33 | 4.45 | 4.48 | 135600.0 | 4.48 |
| 2020-06-24 | 4.63 | 4.38 | 4.56 | 4.45 | 147000.0 | 4.45 |
| 2020-06-23 | 4.74 | 4.55 | 4.63 | 4.57 | 148500.0 | 4.57 |
| 2020-06-22 | 4.64 | 4.53 | 4.64 | 4.59 | 255800.0 | 4.59 |
| 2020-06-19 | 4.67 | 4.31 | 4.31 | 4.67 | 645000.0 | 4.67 |
| 2020-06-18 | 4.35 | 4.21 | 4.21 | 4.3 | 174400.0 | 4.3 |
| 2020-06-17 | 4.4 | 4.22 | 4.39 | 4.25 | 144500.0 | 4.25 |
| 2020-06-16 | 4.46 | 4.23 | 4.26 | 4.36 | 242500.0 | 4.36 |
| 2020-06-15 | 4.26 | 4.01 | 4.09 | 4.2 | 197600.0 | 4.2 |
| 2020-06-12 | 4.31 | 4.09 | 4.13 | 4.2 | 192000.0 | 4.2 |
| 2020-06-11 | 4.38 | 3.91 | 4.36 | 4.14 | 619000.0 | 4.14 |
| 2020-06-10 | 4.57 | 4.4 | 4.4 | 4.52 | 280700.0 | 4.52 |
| 2020-06-09 | 4.64 | 4.39 | 4.62 | 4.41 | 312900.0 | 4.41 |
| 2020-06-08 | 4.77 | 4.53 | 4.62 | 4.62 | 307000.0 | 4.62 |
| 2020-06-05 | 4.67 | 4.48 | 4.62 | 4.59 | 234300.0 | 4.59 |
| 2020-06-04 | 4.68 | 4.48 | 4.55 | 4.57 | 175000.0 | 4.57 |
| 2020-06-03 | 4.81 | 4.6 | 4.77 | 4.61 | 237600.0 | 4.61 |
| 2020-06-02 | 4.78 | 4.49 | 4.72 | 4.73 | 281300.0 | 4.73 |
| 2020-06-01 | 4.93 | 4.71 | 4.8 | 4.76 | 303100.0 | 4.76 |
| 2020-05-29 | 4.82 | 4.62 | 4.74 | 4.81 | 199700.0 | 4.81 |
| 2020-05-28 | 4.98 | 4.75 | 4.8 | 4.77 | 231600.0 | 4.77 |
| 2020-05-27 | 4.85 | 4.62 | 4.72 | 4.78 | 266900.0 | 4.78 |
| 2020-05-26 | 5.0 | 4.68 | 4.83 | 4.7 | 316100.0 | 4.7 |
| 2020-05-22 | 4.91 | 4.64 | 4.64 | 4.85 | 251300.0 | 4.85 |
| 2020-05-21 | 4.81 | 4.61 | 4.72 | 4.68 | 351800.0 | 4.68 |
| 2020-05-20 | 4.77 | 4.5 | 4.62 | 4.73 | 604800.0 | 4.73 |
| 2020-05-19 | 4.87 | 4.55 | 4.79 | 4.55 | 273700.0 | 4.55 |
| 2020-05-18 | 4.91 | 4.58 | 4.58 | 4.78 | 455600.0 | 4.78 |
| 2020-05-15 | 4.69 | 4.39 | 4.43 | 4.6 | 336900.0 | 4.6 |
| 2020-05-14 | 4.66 | 4.4 | 4.59 | 4.41 | 574200.0 | 4.41 |
| 2020-05-13 | 5.17 | 4.39 | 5.1 | 4.66 | 1326300.0 | 4.66 |
| 2020-05-12 | 5.58 | 5.16 | 5.3 | 5.16 | 809000.0 | 5.16 |
| 2020-05-11 | 5.63 | 5.26 | 5.32 | 5.46 | 608500.0 | 5.46 |
| 2020-05-08 | 5.59 | 5.3 | 5.48 | 5.46 | 778900.0 | 5.46 |
| 2020-05-07 | 5.74 | 5.48 | 5.56 | 5.52 | 740100.0 | 5.52 |
| 2020-05-06 | 5.8 | 5.35 | 5.38 | 5.51 | 837700.0 | 5.51 |
| 2020-05-05 | 5.48 | 5.16 | 5.16 | 5.33 | 681900.0 | 5.33 |
| 2020-05-04 | 5.64 | 4.99 | 5.16 | 5.12 | 1618800.0 | 5.12 |
| 2020-05-01 | 5.29 | 4.82 | 4.87 | 5.25 | 915200.0 | 5.25 |
| 2020-04-30 | 5.17 | 4.79 | 4.87 | 5.0 | 590100.0 | 5.0 |
| 2020-04-29 | 5.22 | 4.59 | 5.2 | 4.94 | 878700.0 | 4.94 |
| 2020-04-28 | 5.48 | 5.15 | 5.3 | 5.18 | 1060200.0 | 5.18 |
| 2020-04-27 | 5.38 | 4.81 | 4.93 | 5.3 | 709500.0 | 5.3 |
| 2020-04-24 | 5.1 | 4.83 | 5.05 | 4.88 | 585900.0 | 4.88 |
| 2020-04-23 | 5.37 | 4.62 | 4.62 | 4.9 | 2305700.0 | 4.9 |
| 2020-04-22 | 4.85 | 4.45 | 4.46 | 4.55 | 1081300.0 | 4.55 |
| 2020-04-21 | 4.46 | 4.01 | 4.09 | 4.38 | 564400.0 | 4.38 |
| 2020-04-20 | 4.73 | 3.87 | 3.88 | 4.16 | 1657000.0 | 4.16 |
| 2020-04-17 | 3.88 | 3.59 | 3.6 | 3.74 | 293100.0 | 3.74 |
| 2020-04-16 | 3.64 | 3.41 | 3.48 | 3.62 | 184800.0 | 3.62 |
| 2020-04-15 | 3.61 | 3.46 | 3.52 | 3.49 | 318000.0 | 3.49 |
| 2020-04-14 | 3.74 | 3.51 | 3.51 | 3.58 | 365300.0 | 3.58 |
| 2020-04-13 | 3.5 | 3.29 | 3.45 | 3.48 | 285900.0 | 3.48 |
| 2020-04-09 | 3.6 | 3.36 | 3.41 | 3.48 | 499600.0 | 3.48 |
| 2020-04-08 | 3.56 | 3.36 | 3.42 | 3.48 | 275000.0 | 3.48 |
| 2020-04-07 | 3.59 | 3.34 | 3.52 | 3.37 | 320100.0 | 3.37 |
| 2020-04-06 | 3.6 | 3.32 | 3.32 | 3.5 | 459200.0 | 3.5 |
| 2020-04-03 | 3.3 | 3.04 | 3.06 | 3.3 | 276800.0 | 3.3 |
| 2020-04-02 | 3.15 | 2.95 | 2.96 | 3.1 | 220200.0 | 3.1 |
| 2020-04-01 | 3.23 | 2.95 | 3.05 | 3.0 | 368400.0 | 3.0 |
| 2020-03-31 | 3.28 | 2.96 | 3.12 | 3.26 | 441000.0 | 3.26 |
| 2020-03-30 | 3.18 | 2.96 | 2.99 | 3.15 | 381600.0 | 3.15 |
| 2020-03-27 | 3.2 | 2.91 | 2.92 | 2.95 | 385900.0 | 2.95 |
| 2020-03-26 | 3.34 | 2.9 | 2.97 | 3.0 | 846100.0 | 3.0 |
| 2020-03-25 | 3.14 | 2.9 | 2.9 | 2.95 | 285900.0 | 2.95 |
| 2020-03-24 | 2.95 | 2.63 | 2.63 | 2.9 | 338200.0 | 2.9 |
| 2020-03-23 | 2.88 | 2.5 | 2.73 | 2.54 | 335900.0 | 2.54 |
| 2020-03-20 | 3.1 | 2.72 | 2.94 | 2.74 | 451800.0 | 2.74 |
| 2020-03-19 | 3.05 | 2.7 | 2.78 | 2.91 | 532100.0 | 2.91 |
| 2020-03-18 | 3.18 | 2.74 | 2.95 | 2.78 | 576800.0 | 2.78 |
| 2020-03-17 | 3.38 | 2.75 | 2.84 | 3.25 | 604700.0 | 3.25 |
| 2020-03-16 | 3.18 | 2.92 | 3.13 | 2.93 | 631700.0 | 2.93 |
| 2020-03-13 | 3.5 | 3.3 | 3.44 | 3.34 | 713100.0 | 3.34 |
| 2020-03-12 | 3.61 | 3.08 | 3.59 | 3.32 | 996500.0 | 3.32 |
| 2020-03-11 | 3.83 | 3.16 | 3.5 | 3.68 | 806500.0 | 3.68 |
| 2020-03-10 | 3.66 | 3.18 | 3.6 | 3.43 | 386800.0 | 3.43 |
| 2020-03-09 | 3.59 | 3.36 | 3.45 | 3.51 | 491800.0 | 3.51 |
| 2020-03-06 | 3.63 | 3.5 | 3.52 | 3.57 | 302900.0 | 3.57 |
| 2020-03-05 | 3.67 | 3.51 | 3.56 | 3.62 | 195400.0 | 3.62 |
| 2020-03-04 | 3.75 | 3.53 | 3.66 | 3.62 | 247800.0 | 3.62 |
| 2020-03-03 | 3.75 | 3.45 | 3.64 | 3.6 | 340600.0 | 3.6 |
| 2020-03-02 | 3.68 | 3.49 | 3.67 | 3.64 | 335900.0 | 3.64 |
| 2020-02-28 | 3.7 | 3.2 | 3.28 | 3.69 | 615700.0 | 3.69 |
| 2020-02-27 | 3.56 | 3.31 | 3.4 | 3.41 | 424100.0 | 3.41 |
| 2020-02-26 | 3.62 | 3.32 | 3.35 | 3.45 | 394100.0 | 3.45 |
| 2020-02-25 | 3.92 | 3.25 | 3.86 | 3.27 | 513900.0 | 3.27 |
| 2020-02-24 | 4.0 | 3.75 | 3.98 | 3.84 | 275400.0 | 3.84 |
| 2020-02-21 | 4.12 | 3.91 | 4.08 | 4.01 | 226300.0 | 4.01 |
| 2020-02-20 | 4.08 | 3.91 | 4.01 | 4.08 | 128800.0 | 4.08 |
| 2020-02-19 | 4.11 | 3.97 | 3.97 | 4.04 | 205100.0 | 4.04 |
| 2020-02-18 | 4.17 | 3.96 | 4.02 | 4.01 | 198100.0 | 4.01 |