| 名前 | Celcuity Inc. Common Stock |
| ティッカー | CELC |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.68 | 16.01 | 16.01 | 16.46 | 2300.0 | 16.46 |
| 2021-02-12 | 16.75 | 14.95 | 16.61 | 16.57 | 22300.0 | 16.57 |
| 2021-02-11 | 17.72 | 16.68 | 17.4 | 16.73 | 8700.0 | 16.73 |
| 2021-02-10 | 17.69 | 15.9 | 15.95 | 17.4 | 13100.0 | 17.4 |
| 2021-02-09 | 16.64 | 15.75 | 15.84 | 16.05 | 7800.0 | 16.05 |
| 2021-02-08 | 15.73 | 15.0 | 15.26 | 15.73 | 8900.0 | 15.73 |
| 2021-02-05 | 15.19 | 14.25 | 14.83 | 14.99 | 4800.0 | 14.99 |
| 2021-02-04 | 15.71 | 14.3 | 14.88 | 14.3 | 7500.0 | 14.3 |
| 2021-02-03 | 15.29 | 14.48 | 14.75 | 15.08 | 6400.0 | 15.08 |
| 2021-02-02 | 15.0 | 14.55 | 14.99 | 14.84 | 7500.0 | 14.84 |
| 2021-02-01 | 15.58 | 14.57 | 14.74 | 14.95 | 25600.0 | 14.95 |
| 2021-01-29 | 15.66 | 12.69 | 13.5 | 14.6 | 29100.0 | 14.6 |
| 2021-01-28 | 13.65 | 12.02 | 13.0 | 13.11 | 12900.0 | 13.11 |
| 2021-01-27 | 13.12 | 12.58 | 13.12 | 13.02 | 4500.0 | 13.02 |
| 2021-01-26 | 13.82 | 13.28 | 13.82 | 13.28 | 6100.0 | 13.28 |
| 2021-01-25 | 14.48 | 12.96 | 14.48 | 13.5 | 12300.0 | 13.5 |
| 2021-01-22 | 14.5 | 14.24 | 14.31 | 14.38 | 5900.0 | 14.38 |
| 2021-01-21 | 15.0 | 14.39 | 14.99 | 14.66 | 8800.0 | 14.66 |
| 2021-01-20 | 16.19 | 14.06 | 14.86 | 14.66 | 49500.0 | 14.66 |
| 2021-01-19 | 14.11 | 12.59 | 12.59 | 13.99 | 9400.0 | 13.99 |
| 2021-01-15 | 12.86 | 11.73 | 11.99 | 12.6 | 7400.0 | 12.6 |
| 2021-01-14 | 12.89 | 11.67 | 12.89 | 11.75 | 6800.0 | 11.75 |
| 2021-01-13 | 13.04 | 12.3 | 12.6 | 12.3 | 6900.0 | 12.3 |
| 2021-01-12 | 12.5 | 11.7 | 11.91 | 12.31 | 4900.0 | 12.31 |
| 2021-01-11 | 11.97 | 11.02 | 11.51 | 11.97 | 13300.0 | 11.97 |
| 2021-01-08 | 11.6 | 10.86 | 11.21 | 11.35 | 12000.0 | 11.35 |
| 2021-01-07 | 11.55 | 10.57 | 11.55 | 10.57 | 10000.0 | 10.57 |
| 2021-01-06 | 11.41 | 10.88 | 11.41 | 11.1 | 2000.0 | 11.1 |
| 2021-01-05 | 11.6 | 10.12 | 10.14 | 11.4 | 13500.0 | 11.4 |
| 2021-01-04 | 10.73 | 9.26 | 9.52 | 10.43 | 6200.0 | 10.43 |
| 2020-12-31 | 9.45 | 8.75 | 9.22 | 9.16 | 15100.0 | 9.16 |
| 2020-12-30 | 9.94 | 9.5 | 9.81 | 9.56 | 8200.0 | 9.56 |
| 2020-12-29 | 10.13 | 9.49 | 9.49 | 9.85 | 6700.0 | 9.85 |
| 2020-12-28 | 11.0 | 10.26 | 10.59 | 10.35 | 18200.0 | 10.35 |
| 2020-12-24 | 10.81 | 9.73 | 10.09 | 10.3 | 9400.0 | 10.3 |
| 2020-12-23 | 10.79 | 9.68 | 10.79 | 9.71 | 13700.0 | 9.71 |
| 2020-12-22 | 10.72 | 9.88 | 9.88 | 10.56 | 9800.0 | 10.56 |
| 2020-12-21 | 11.06 | 10.49 | 10.82 | 10.68 | 7700.0 | 10.68 |
| 2020-12-18 | 11.19 | 10.44 | 11.08 | 10.6 | 16000.0 | 10.6 |
| 2020-12-17 | 11.28 | 11.0 | 11.0 | 11.2 | 3800.0 | 11.2 |
| 2020-12-16 | 11.43 | 10.9 | 11.42 | 11.0 | 17100.0 | 11.0 |
| 2020-12-15 | 11.77 | 11.0 | 11.5 | 11.2 | 10500.0 | 11.2 |
| 2020-12-14 | 11.75 | 10.7 | 11.11 | 11.02 | 10900.0 | 11.02 |
| 2020-12-11 | 11.39 | 11.0 | 11.39 | 11.02 | 2700.0 | 11.02 |
| 2020-12-10 | 11.41 | 11.37 | 11.37 | 11.41 | 900.0 | 11.41 |
| 2020-12-09 | 11.7 | 11.0 | 11.5 | 11.0 | 6200.0 | 11.0 |
| 2020-12-08 | 11.75 | 11.0 | 11.34 | 11.67 | 6500.0 | 11.67 |
| 2020-12-07 | 11.72 | 10.21 | 10.63 | 11.72 | 12500.0 | 11.72 |
| 2020-12-04 | 10.4 | 9.48 | 10.06 | 10.12 | 8900.0 | 10.12 |
| 2020-12-03 | 10.14 | 9.81 | 9.81 | 10.12 | 5600.0 | 10.12 |
| 2020-12-02 | 10.0 | 9.27 | 9.27 | 9.97 | 3600.0 | 9.97 |
| 2020-12-01 | 9.97 | 9.63 | 9.63 | 9.95 | 2300.0 | 9.95 |
| 2020-11-30 | 9.93 | 9.35 | 9.75 | 9.87 | 6100.0 | 9.87 |
| 2020-11-27 | 9.89 | 8.97 | 8.97 | 9.89 | 18800.0 | 9.89 |
| 2020-11-25 | 9.6 | 8.85 | 8.85 | 9.35 | 9600.0 | 9.35 |
| 2020-11-24 | 9.23 | 8.7 | 9.23 | 8.83 | 1900.0 | 8.83 |
| 2020-11-23 | 9.23 | 8.67 | 8.71 | 9.23 | 2600.0 | 9.23 |
| 2020-11-20 | 9.25 | 8.59 | 8.95 | 8.81 | 24700.0 | 8.81 |
| 2020-11-19 | 9.04 | 8.65 | 8.79 | 8.94 | 2800.0 | 8.94 |
| 2020-11-18 | 9.05 | 8.68 | 9.05 | 8.85 | 6000.0 | 8.85 |
| 2020-11-17 | 9.5 | 8.45 | 9.39 | 8.92 | 14800.0 | 8.92 |
| 2020-11-16 | 9.82 | 8.63 | 9.56 | 9.16 | 27300.0 | 9.16 |
| 2020-11-13 | 9.45 | 8.15 | 8.7 | 9.33 | 38000.0 | 9.33 |
| 2020-11-12 | 8.75 | 6.57 | 6.96 | 8.5 | 39400.0 | 8.5 |
| 2020-11-11 | 7.01 | 5.7 | 5.71 | 6.55 | 22700.0 | 6.55 |
| 2020-11-10 | 6.19 | 5.7 | 6.1 | 5.72 | 7000.0 | 5.72 |
| 2020-11-09 | 5.8 | 5.41 | 5.68 | 5.8 | 1900.0 | 5.8 |
| 2020-11-06 | 5.69 | 5.5 | 5.64 | 5.69 | 4600.0 | 5.69 |
| 2020-11-05 | 5.7 | 5.5 | 5.52 | 5.7 | 11800.0 | 5.7 |
| 2020-11-04 | 5.7 | 5.5 | 5.5 | 5.52 | 3900.0 | 5.52 |
| 2020-11-03 | 5.7 | 5.21 | 5.31 | 5.36 | 2600.0 | 5.36 |
| 2020-11-02 | 5.49 | 5.49 | 5.49 | 5.49 | 800.0 | 5.49 |
| 2020-10-30 | 5.98 | 5.66 | 5.75 | 5.74 | 5000.0 | 5.74 |
| 2020-10-29 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 | 5.59 |
| 2020-10-28 | 6.19 | 5.15 | 5.5 | 5.59 | 13700.0 | 5.59 |
| 2020-10-27 | 5.5 | 5.15 | 5.15 | 5.5 | 8000.0 | 5.5 |
| 2020-10-26 | 5.25 | 5.1 | 5.25 | 5.13 | 7800.0 | 5.13 |
| 2020-10-23 | 5.4 | 5.1 | 5.3 | 5.15 | 6500.0 | 5.15 |
| 2020-10-22 | 5.55 | 5.32 | 5.32 | 5.32 | 4100.0 | 5.32 |
| 2020-10-21 | 5.55 | 5.32 | 5.55 | 5.32 | 9900.0 | 5.32 |
| 2020-10-20 | 5.7 | 5.32 | 5.6 | 5.32 | 6000.0 | 5.32 |
| 2020-10-19 | 5.8 | 5.6 | 5.6 | 5.6 | 9100.0 | 5.6 |
| 2020-10-16 | 5.63 | 5.6 | 5.6 | 5.6 | 3300.0 | 5.6 |
| 2020-10-15 | 5.6 | 5.58 | 5.6 | 5.58 | 1200.0 | 5.58 |
| 2020-10-14 | 5.41 | 5.41 | 5.41 | 5.41 | 500.0 | 5.41 |
| 2020-10-13 | 5.87 | 5.39 | 5.55 | 5.6 | 4800.0 | 5.6 |
| 2020-10-12 | 5.96 | 5.55 | 5.82 | 5.55 | 1900.0 | 5.55 |
| 2020-10-09 | 5.78 | 5.78 | 5.78 | 5.78 | 2100.0 | 5.78 |
| 2020-10-08 | 5.89 | 5.62 | 5.89 | 5.73 | 6700.0 | 5.73 |
| 2020-10-07 | 5.76 | 5.53 | 5.69 | 5.75 | 8700.0 | 5.75 |
| 2020-10-06 | 6.2 | 5.78 | 5.78 | 5.79 | 2500.0 | 5.79 |
| 2020-10-05 | 5.87 | 5.87 | 5.87 | 5.87 | 800.0 | 5.87 |
| 2020-10-02 | 6.3 | 5.43 | 5.91 | 5.67 | 12800.0 | 5.67 |
| 2020-10-01 | 6.64 | 5.85 | 5.85 | 6.3 | 9800.0 | 6.3 |
| 2020-09-30 | 6.0 | 5.8 | 6.0 | 5.8 | 1000.0 | 5.8 |
| 2020-09-29 | 6.0 | 6.0 | 6.0 | 6.0 | 0.0 | 6.0 |
| 2020-09-28 | 6.14 | 5.98 | 5.98 | 6.0 | 1700.0 | 6.0 |
| 2020-09-25 | 6.24 | 5.66 | 6.24 | 5.8 | 7400.0 | 5.8 |
| 2020-09-24 | 6.24 | 5.6 | 5.91 | 6.24 | 2400.0 | 6.24 |
| 2020-09-23 | 6.0 | 5.76 | 5.76 | 5.87 | 2600.0 | 5.87 |
| 2020-09-22 | 6.07 | 5.73 | 6.05 | 5.75 | 6100.0 | 5.75 |
| 2020-09-21 | 6.05 | 5.6 | 5.72 | 6.05 | 12600.0 | 6.05 |
| 2020-09-18 | 5.77 | 5.47 | 5.57 | 5.77 | 6500.0 | 5.77 |
| 2020-09-17 | 5.44 | 5.25 | 5.38 | 5.4 | 9100.0 | 5.4 |
| 2020-09-16 | 5.25 | 5.11 | 5.11 | 5.14 | 2800.0 | 5.14 |
| 2020-09-15 | 5.36 | 5.1 | 5.16 | 5.18 | 1800.0 | 5.18 |
| 2020-09-14 | 5.14 | 5.1 | 5.14 | 5.1 | 2100.0 | 5.1 |
| 2020-09-11 | 5.33 | 5.15 | 5.31 | 5.15 | 2600.0 | 5.15 |
| 2020-09-10 | 5.36 | 5.11 | 5.11 | 5.15 | 2000.0 | 5.15 |
| 2020-09-09 | 5.49 | 5.15 | 5.39 | 5.49 | 2100.0 | 5.49 |
| 2020-09-08 | 5.43 | 5.11 | 5.4 | 5.23 | 12100.0 | 5.23 |
| 2020-09-04 | 5.28 | 5.0 | 5.25 | 5.28 | 6100.0 | 5.28 |
| 2020-09-03 | 5.42 | 5.06 | 5.42 | 5.11 | 14700.0 | 5.11 |
| 2020-09-02 | 5.52 | 5.41 | 5.49 | 5.42 | 2300.0 | 5.42 |
| 2020-09-01 | 5.96 | 5.47 | 5.94 | 5.47 | 6900.0 | 5.47 |
| 2020-08-31 | 5.78 | 5.55 | 5.71 | 5.55 | 2500.0 | 5.55 |
| 2020-08-28 | 5.91 | 5.54 | 5.74 | 5.75 | 13500.0 | 5.75 |
| 2020-08-27 | 5.9 | 5.43 | 5.7 | 5.45 | 4200.0 | 5.45 |
| 2020-08-26 | 5.82 | 5.56 | 5.82 | 5.66 | 2800.0 | 5.66 |
| 2020-08-25 | 5.78 | 5.48 | 5.5 | 5.75 | 9700.0 | 5.75 |
| 2020-08-24 | 5.65 | 5.47 | 5.5 | 5.49 | 5300.0 | 5.49 |
| 2020-08-21 | 5.75 | 5.67 | 5.71 | 5.7 | 4100.0 | 5.7 |
| 2020-08-20 | 5.81 | 5.76 | 5.76 | 5.81 | 800.0 | 5.81 |
| 2020-08-19 | 5.78 | 5.53 | 5.53 | 5.78 | 3100.0 | 5.78 |
| 2020-08-18 | 5.82 | 5.43 | 5.5 | 5.44 | 10400.0 | 5.44 |
| 2020-08-17 | 5.89 | 5.42 | 5.89 | 5.46 | 1700.0 | 5.46 |
| 2020-08-14 | 6.08 | 5.75 | 6.08 | 5.76 | 5500.0 | 5.76 |
| 2020-08-13 | 6.06 | 5.89 | 5.99 | 6.02 | 1100.0 | 6.02 |
| 2020-08-12 | 6.17 | 5.7 | 6.17 | 5.9 | 4500.0 | 5.9 |
| 2020-08-11 | 6.19 | 5.63 | 6.19 | 6.18 | 14300.0 | 6.18 |
| 2020-08-10 | 6.21 | 5.95 | 6.21 | 6.14 | 14800.0 | 6.14 |
| 2020-08-07 | 6.19 | 5.75 | 5.75 | 6.19 | 25500.0 | 6.19 |
| 2020-08-06 | 5.82 | 5.14 | 5.23 | 5.82 | 9900.0 | 5.82 |
| 2020-08-05 | 5.7 | 5.05 | 5.4 | 5.1 | 5600.0 | 5.1 |
| 2020-08-04 | 5.71 | 5.12 | 5.35 | 5.28 | 7200.0 | 5.28 |
| 2020-08-03 | 5.45 | 5.03 | 5.4 | 5.3 | 27300.0 | 5.3 |
| 2020-07-31 | 5.73 | 5.25 | 5.38 | 5.3 | 28900.0 | 5.3 |
| 2020-07-30 | 5.73 | 5.24 | 5.25 | 5.28 | 9600.0 | 5.28 |
| 2020-07-29 | 5.54 | 5.25 | 5.5 | 5.25 | 15200.0 | 5.25 |
| 2020-07-28 | 5.7 | 5.5 | 5.7 | 5.52 | 10100.0 | 5.52 |
| 2020-07-27 | 5.8 | 5.59 | 5.8 | 5.6 | 1500.0 | 5.6 |
| 2020-07-24 | 6.04 | 5.55 | 6.0 | 5.59 | 17600.0 | 5.59 |
| 2020-07-23 | 5.99 | 5.65 | 5.65 | 5.71 | 2500.0 | 5.71 |
| 2020-07-22 | 6.03 | 5.65 | 5.86 | 5.65 | 9100.0 | 5.65 |
| 2020-07-21 | 5.91 | 5.58 | 5.83 | 5.81 | 19600.0 | 5.81 |
| 2020-07-20 | 5.83 | 5.41 | 5.6 | 5.41 | 19300.0 | 5.41 |
| 2020-07-17 | 5.86 | 5.44 | 5.85 | 5.66 | 34600.0 | 5.66 |
| 2020-07-16 | 5.85 | 5.61 | 5.69 | 5.85 | 6200.0 | 5.85 |
| 2020-07-15 | 6.0 | 5.7 | 5.81 | 5.85 | 11100.0 | 5.85 |
| 2020-07-14 | 6.04 | 5.59 | 5.59 | 5.71 | 3900.0 | 5.71 |
| 2020-07-13 | 6.11 | 5.58 | 5.75 | 5.76 | 45700.0 | 5.76 |
| 2020-07-10 | 6.46 | 5.54 | 6.46 | 5.93 | 44900.0 | 5.93 |
| 2020-07-09 | 6.62 | 6.05 | 6.23 | 6.3 | 11800.0 | 6.3 |
| 2020-07-08 | 6.95 | 6.3 | 6.93 | 6.56 | 16400.0 | 6.56 |
| 2020-07-07 | 7.28 | 6.58 | 6.99 | 7.0 | 7900.0 | 7.0 |
| 2020-07-06 | 7.59 | 7.01 | 7.25 | 7.01 | 8500.0 | 7.01 |
| 2020-07-02 | 7.38 | 7.01 | 7.38 | 7.07 | 4400.0 | 7.07 |
| 2020-07-01 | 7.29 | 6.9 | 6.9 | 6.95 | 4300.0 | 6.95 |
| 2020-06-30 | 7.12 | 6.42 | 6.42 | 6.93 | 7100.0 | 6.93 |
| 2020-06-29 | 7.42 | 6.41 | 6.77 | 6.41 | 13400.0 | 6.41 |
| 2020-06-26 | 7.88 | 5.87 | 6.83 | 6.77 | 607900.0 | 6.77 |
| 2020-06-25 | 7.19 | 6.42 | 6.61 | 6.8 | 53900.0 | 6.8 |
| 2020-06-24 | 7.81 | 6.71 | 7.62 | 6.71 | 60000.0 | 6.71 |
| 2020-06-23 | 8.61 | 7.56 | 8.4 | 7.8 | 27700.0 | 7.8 |
| 2020-06-22 | 8.49 | 7.15 | 7.71 | 8.49 | 37300.0 | 8.49 |
| 2020-06-19 | 8.68 | 7.58 | 7.8 | 7.83 | 48100.0 | 7.83 |
| 2020-06-18 | 8.11 | 7.82 | 7.9 | 8.01 | 16800.0 | 8.01 |
| 2020-06-17 | 8.48 | 7.85 | 7.85 | 7.98 | 15000.0 | 7.98 |
| 2020-06-16 | 9.17 | 7.86 | 8.97 | 8.04 | 47100.0 | 8.04 |
| 2020-06-15 | 8.74 | 7.09 | 7.7 | 8.67 | 25400.0 | 8.67 |
| 2020-06-12 | 8.93 | 7.75 | 7.9 | 7.82 | 22400.0 | 7.82 |
| 2020-06-11 | 8.17 | 7.39 | 7.81 | 7.77 | 31500.0 | 7.77 |
| 2020-06-10 | 10.27 | 8.03 | 9.5 | 8.24 | 15700.0 | 8.24 |
| 2020-06-09 | 10.53 | 9.12 | 9.64 | 9.94 | 42900.0 | 9.94 |
| 2020-06-08 | 11.19 | 9.33 | 11.19 | 9.78 | 28100.0 | 9.78 |
| 2020-06-05 | 11.19 | 10.25 | 10.25 | 11.04 | 41900.0 | 11.04 |
| 2020-06-04 | 11.8 | 9.56 | 10.3 | 9.95 | 87600.0 | 9.95 |
| 2020-06-03 | 10.58 | 10.07 | 10.15 | 10.11 | 25100.0 | 10.11 |
| 2020-06-02 | 10.8 | 9.49 | 9.57 | 10.09 | 66300.0 | 10.09 |
| 2020-06-01 | 10.07 | 9.36 | 9.66 | 9.81 | 20700.0 | 9.81 |
| 2020-05-29 | 10.26 | 9.06 | 10.25 | 9.73 | 10500.0 | 9.73 |
| 2020-05-28 | 11.24 | 10.26 | 10.75 | 10.65 | 18900.0 | 10.65 |
| 2020-05-27 | 10.44 | 9.4 | 9.64 | 10.44 | 29600.0 | 10.44 |
| 2020-05-26 | 9.72 | 9.14 | 9.53 | 9.42 | 11100.0 | 9.42 |
| 2020-05-22 | 9.56 | 8.52 | 8.94 | 9.27 | 15600.0 | 9.27 |
| 2020-05-21 | 9.43 | 8.41 | 9.33 | 8.59 | 20800.0 | 8.59 |
| 2020-05-20 | 9.54 | 8.67 | 8.67 | 9.29 | 33700.0 | 9.29 |
| 2020-05-19 | 8.86 | 7.11 | 7.38 | 8.66 | 46900.0 | 8.66 |
| 2020-05-18 | 7.39 | 5.75 | 6.0 | 7.39 | 39300.0 | 7.39 |
| 2020-05-15 | 5.78 | 5.14 | 5.22 | 5.78 | 11100.0 | 5.78 |
| 2020-05-14 | 5.31 | 4.8 | 4.95 | 5.1 | 39300.0 | 5.1 |
| 2020-05-13 | 5.18 | 4.89 | 5.04 | 5.0 | 27200.0 | 5.0 |
| 2020-05-12 | 5.29 | 5.0 | 5.12 | 5.0 | 12800.0 | 5.0 |
| 2020-05-11 | 5.68 | 5.13 | 5.68 | 5.13 | 8200.0 | 5.13 |
| 2020-05-08 | 5.93 | 5.35 | 5.6 | 5.66 | 27600.0 | 5.66 |
| 2020-05-07 | 6.29 | 5.05 | 5.9 | 5.51 | 13600.0 | 5.51 |
| 2020-05-06 | 6.66 | 5.8 | 6.05 | 5.8 | 4600.0 | 5.8 |
| 2020-05-05 | 6.88 | 5.99 | 6.04 | 6.0 | 8300.0 | 6.0 |
| 2020-05-04 | 6.33 | 5.25 | 5.25 | 6.16 | 16200.0 | 6.16 |
| 2020-05-01 | 6.29 | 5.08 | 6.01 | 5.53 | 12900.0 | 5.53 |
| 2020-04-30 | 6.56 | 6.0 | 6.17 | 6.01 | 9600.0 | 6.01 |
| 2020-04-29 | 6.4 | 5.62 | 5.77 | 6.09 | 10000.0 | 6.09 |
| 2020-04-28 | 5.8 | 5.5 | 5.8 | 5.6 | 7500.0 | 5.6 |
| 2020-04-27 | 5.76 | 5.64 | 5.68 | 5.72 | 5000.0 | 5.72 |
| 2020-04-24 | 5.88 | 5.25 | 5.25 | 5.64 | 32300.0 | 5.64 |
| 2020-04-23 | 5.26 | 4.46 | 5.22 | 5.24 | 9700.0 | 5.24 |
| 2020-04-22 | 5.05 | 5.0 | 5.04 | 5.05 | 6700.0 | 5.05 |
| 2020-04-21 | 5.0 | 4.71 | 4.71 | 5.0 | 3200.0 | 5.0 |
| 2020-04-20 | 5.51 | 4.66 | 5.1 | 5.0 | 10900.0 | 5.0 |
| 2020-04-17 | 5.25 | 4.13 | 4.29 | 5.1 | 35700.0 | 5.1 |
| 2020-04-16 | 5.25 | 4.03 | 5.01 | 4.42 | 33500.0 | 4.42 |
| 2020-04-15 | 5.33 | 5.01 | 5.28 | 5.01 | 12800.0 | 5.01 |
| 2020-04-14 | 5.5 | 5.07 | 5.45 | 5.33 | 7600.0 | 5.33 |
| 2020-04-13 | 5.93 | 5.42 | 5.42 | 5.42 | 7600.0 | 5.42 |
| 2020-04-09 | 5.93 | 5.15 | 5.51 | 5.45 | 13100.0 | 5.45 |
| 2020-04-08 | 5.53 | 5.03 | 5.05 | 5.53 | 13800.0 | 5.53 |
| 2020-04-07 | 6.25 | 5.0 | 6.25 | 5.01 | 24300.0 | 5.01 |
| 2020-04-06 | 6.0 | 5.79 | 5.91 | 5.93 | 17700.0 | 5.93 |
| 2020-04-03 | 6.5 | 5.14 | 5.37 | 5.95 | 28000.0 | 5.95 |
| 2020-04-02 | 5.77 | 5.15 | 5.51 | 5.35 | 20400.0 | 5.35 |
| 2020-04-01 | 6.39 | 5.51 | 6.1 | 5.52 | 19800.0 | 5.52 |
| 2020-03-31 | 6.5 | 6.26 | 6.5 | 6.5 | 8800.0 | 6.5 |
| 2020-03-30 | 6.82 | 5.66 | 6.5 | 6.55 | 19000.0 | 6.55 |
| 2020-03-27 | 6.7 | 6.23 | 6.5 | 6.48 | 15900.0 | 6.48 |
| 2020-03-26 | 6.77 | 6.29 | 6.51 | 6.45 | 9600.0 | 6.45 |
| 2020-03-25 | 6.79 | 6.06 | 6.55 | 6.48 | 11400.0 | 6.48 |
| 2020-03-24 | 6.84 | 6.26 | 6.5 | 6.84 | 15600.0 | 6.84 |
| 2020-03-23 | 6.7 | 6.36 | 6.5 | 6.42 | 11000.0 | 6.42 |
| 2020-03-20 | 7.0 | 6.13 | 6.5 | 6.5 | 28100.0 | 6.5 |
| 2020-03-19 | 7.0 | 6.0 | 6.25 | 6.8 | 43700.0 | 6.8 |
| 2020-03-18 | 7.0 | 5.95 | 6.5 | 6.3 | 19000.0 | 6.3 |
| 2020-03-17 | 6.86 | 5.6 | 5.68 | 6.86 | 19600.0 | 6.86 |
| 2020-03-16 | 7.05 | 5.79 | 6.6 | 5.79 | 25300.0 | 5.79 |
| 2020-03-13 | 7.2 | 6.42 | 6.57 | 6.78 | 25200.0 | 6.78 |
| 2020-03-12 | 7.84 | 6.19 | 7.84 | 6.73 | 25100.0 | 6.73 |
| 2020-03-11 | 7.47 | 7.0 | 7.47 | 7.12 | 7300.0 | 7.12 |
| 2020-03-10 | 7.09 | 6.41 | 6.91 | 6.9 | 27700.0 | 6.9 |
| 2020-03-09 | 7.93 | 6.75 | 7.21 | 6.91 | 16800.0 | 6.91 |
| 2020-03-06 | 7.98 | 6.77 | 7.25 | 7.66 | 23400.0 | 7.66 |
| 2020-03-05 | 8.07 | 7.16 | 7.94 | 7.26 | 23700.0 | 7.26 |
| 2020-03-04 | 8.42 | 7.5 | 7.51 | 7.94 | 12800.0 | 7.94 |
| 2020-03-03 | 8.25 | 7.48 | 8.25 | 7.63 | 13300.0 | 7.63 |
| 2020-03-02 | 8.99 | 8.12 | 8.78 | 8.25 | 20700.0 | 8.25 |
| 2020-02-28 | 8.7 | 8.11 | 8.5 | 8.49 | 18300.0 | 8.49 |
| 2020-02-27 | 9.49 | 8.5 | 9.01 | 8.55 | 20900.0 | 8.55 |
| 2020-02-26 | 11.0 | 8.92 | 9.52 | 8.92 | 16300.0 | 8.92 |
| 2020-02-25 | 10.3 | 9.56 | 10.3 | 9.7 | 5900.0 | 9.7 |
| 2020-02-24 | 10.3 | 9.56 | 10.3 | 9.56 | 3300.0 | 9.56 |
| 2020-02-21 | 10.57 | 9.76 | 9.98 | 9.78 | 5800.0 | 9.78 |
| 2020-02-20 | 10.1 | 9.8 | 9.98 | 9.8 | 8800.0 | 9.8 |
| 2020-02-19 | 10.86 | 9.82 | 10.86 | 9.93 | 10000.0 | 9.93 |
| 2020-02-18 | 10.55 | 10.3 | 10.3 | 10.36 | 4600.0 | 10.36 |