| 名前 | Cerus Corporation Common Stock |
| ティッカー | CERS |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.95 | 7.62 | 7.78 | 7.75 | 1934500.0 | 7.75 |
| 2021-02-12 | 7.62 | 7.26 | 7.42 | 7.55 | 1083200.0 | 7.55 |
| 2021-02-11 | 7.88 | 7.41 | 7.85 | 7.5 | 1135200.0 | 7.5 |
| 2021-02-10 | 8.39 | 7.64 | 7.98 | 7.68 | 1778600.0 | 7.68 |
| 2021-02-09 | 8.21 | 7.83 | 7.91 | 7.85 | 1660900.0 | 7.85 |
| 2021-02-08 | 8.41 | 7.64 | 7.65 | 7.87 | 3046800.0 | 7.87 |
| 2021-02-05 | 7.72 | 7.35 | 7.64 | 7.54 | 1543300.0 | 7.54 |
| 2021-02-04 | 7.62 | 7.22 | 7.32 | 7.5 | 1614400.0 | 7.5 |
| 2021-02-03 | 7.58 | 7.25 | 7.38 | 7.25 | 1745700.0 | 7.25 |
| 2021-02-02 | 7.45 | 6.91 | 6.96 | 7.29 | 2613900.0 | 7.29 |
| 2021-02-01 | 6.81 | 6.54 | 6.66 | 6.76 | 1738900.0 | 6.76 |
| 2021-01-29 | 6.78 | 6.45 | 6.71 | 6.59 | 1587000.0 | 6.59 |
| 2021-01-28 | 6.95 | 6.56 | 6.65 | 6.73 | 1433400.0 | 6.73 |
| 2021-01-27 | 6.94 | 6.25 | 6.87 | 6.55 | 1833100.0 | 6.55 |
| 2021-01-26 | 7.36 | 6.94 | 7.3 | 6.95 | 1288900.0 | 6.95 |
| 2021-01-25 | 7.5 | 6.97 | 7.35 | 7.28 | 1534100.0 | 7.28 |
| 2021-01-22 | 7.39 | 7.14 | 7.14 | 7.26 | 1197400.0 | 7.26 |
| 2021-01-21 | 7.39 | 7.07 | 7.36 | 7.23 | 1439000.0 | 7.23 |
| 2021-01-20 | 7.69 | 7.28 | 7.5 | 7.29 | 1836700.0 | 7.29 |
| 2021-01-19 | 7.54 | 7.16 | 7.35 | 7.28 | 2000100.0 | 7.28 |
| 2021-01-15 | 7.86 | 7.23 | 7.57 | 7.25 | 2190600.0 | 7.25 |
| 2021-01-14 | 7.93 | 7.53 | 7.66 | 7.55 | 2011300.0 | 7.55 |
| 2021-01-13 | 7.68 | 7.35 | 7.35 | 7.44 | 1582300.0 | 7.44 |
| 2021-01-12 | 7.45 | 7.14 | 7.27 | 7.32 | 1551300.0 | 7.32 |
| 2021-01-11 | 7.55 | 7.02 | 7.07 | 7.22 | 1781900.0 | 7.22 |
| 2021-01-08 | 7.77 | 7.35 | 7.42 | 7.36 | 2726800.0 | 7.36 |
| 2021-01-07 | 7.49 | 7.02 | 7.02 | 7.41 | 1977600.0 | 7.41 |
| 2021-01-06 | 7.37 | 6.92 | 7.1 | 6.99 | 2200300.0 | 6.99 |
| 2021-01-05 | 7.03 | 6.84 | 6.9 | 6.99 | 1384100.0 | 6.99 |
| 2021-01-04 | 7.14 | 6.79 | 7.0 | 6.94 | 1666200.0 | 6.94 |
| 2020-12-31 | 7.15 | 6.81 | 7.1 | 6.92 | 1467400.0 | 6.92 |
| 2020-12-30 | 7.6 | 7.17 | 7.2 | 7.17 | 1418900.0 | 7.17 |
| 2020-12-29 | 7.81 | 7.01 | 7.75 | 7.18 | 2148700.0 | 7.18 |
| 2020-12-28 | 8.45 | 7.79 | 8.15 | 7.8 | 1840100.0 | 7.8 |
| 2020-12-24 | 8.53 | 8.06 | 8.36 | 8.07 | 919900.0 | 8.07 |
| 2020-12-23 | 8.87 | 8.17 | 8.83 | 8.17 | 2992200.0 | 8.17 |
| 2020-12-22 | 8.68 | 7.67 | 7.7 | 8.56 | 6167900.0 | 8.56 |
| 2020-12-21 | 7.71 | 6.92 | 6.98 | 7.5 | 3113300.0 | 7.5 |
| 2020-12-18 | 7.05 | 6.72 | 7.0 | 7.02 | 5667800.0 | 7.02 |
| 2020-12-17 | 7.08 | 6.76 | 6.86 | 6.98 | 1776400.0 | 6.98 |
| 2020-12-16 | 7.11 | 6.83 | 7.04 | 6.83 | 2007800.0 | 6.83 |
| 2020-12-15 | 7.32 | 6.91 | 7.16 | 7.09 | 2835900.0 | 7.09 |
| 2020-12-14 | 7.9 | 7.13 | 7.63 | 7.13 | 3698400.0 | 7.13 |
| 2020-12-11 | 8.02 | 7.59 | 7.74 | 7.68 | 2950400.0 | 7.68 |
| 2020-12-10 | 7.82 | 7.35 | 7.38 | 7.78 | 2004300.0 | 7.78 |
| 2020-12-09 | 7.76 | 7.33 | 7.5 | 7.46 | 2073000.0 | 7.46 |
| 2020-12-08 | 7.57 | 7.22 | 7.31 | 7.41 | 2366400.0 | 7.41 |
| 2020-12-07 | 7.7 | 7.26 | 7.26 | 7.34 | 2432900.0 | 7.34 |
| 2020-12-04 | 7.3 | 7.03 | 7.03 | 7.19 | 2118000.0 | 7.19 |
| 2020-12-03 | 7.13 | 6.83 | 7.09 | 7.0 | 1262600.0 | 7.0 |
| 2020-12-02 | 7.19 | 6.71 | 6.75 | 7.04 | 2750400.0 | 7.04 |
| 2020-12-01 | 7.0 | 6.68 | 6.73 | 6.79 | 2824200.0 | 6.79 |
| 2020-11-30 | 6.84 | 6.46 | 6.7 | 6.65 | 2622200.0 | 6.65 |
| 2020-11-27 | 6.59 | 6.12 | 6.12 | 6.58 | 1302900.0 | 6.58 |
| 2020-11-25 | 6.11 | 5.81 | 5.87 | 6.02 | 1527800.0 | 6.02 |
| 2020-11-24 | 6.31 | 5.85 | 6.27 | 5.87 | 1745200.0 | 5.87 |
| 2020-11-23 | 6.41 | 6.2 | 6.29 | 6.26 | 1405900.0 | 6.26 |
| 2020-11-20 | 6.36 | 6.1 | 6.15 | 6.23 | 1243200.0 | 6.23 |
| 2020-11-19 | 6.3 | 6.06 | 6.3 | 6.23 | 1486800.0 | 6.23 |
| 2020-11-18 | 6.52 | 6.2 | 6.42 | 6.32 | 1861700.0 | 6.32 |
| 2020-11-17 | 6.4 | 5.97 | 5.98 | 6.39 | 2381200.0 | 6.39 |
| 2020-11-16 | 6.2 | 5.97 | 6.15 | 6.05 | 1087700.0 | 6.05 |
| 2020-11-13 | 6.14 | 5.97 | 6.08 | 6.08 | 1706100.0 | 6.08 |
| 2020-11-12 | 6.07 | 5.82 | 5.89 | 6.05 | 1196900.0 | 6.05 |
| 2020-11-11 | 5.96 | 5.62 | 5.72 | 5.89 | 1204700.0 | 5.89 |
| 2020-11-10 | 5.85 | 5.4 | 5.61 | 5.67 | 1643900.0 | 5.67 |
| 2020-11-09 | 6.06 | 5.6 | 5.81 | 5.6 | 1801300.0 | 5.6 |
| 2020-11-06 | 5.83 | 5.51 | 5.77 | 5.52 | 1271100.0 | 5.52 |
| 2020-11-05 | 5.92 | 5.66 | 5.72 | 5.77 | 1829100.0 | 5.77 |
| 2020-11-04 | 5.82 | 5.61 | 5.61 | 5.65 | 1625900.0 | 5.65 |
| 2020-11-03 | 5.6 | 5.37 | 5.42 | 5.53 | 1329500.0 | 5.53 |
| 2020-11-02 | 5.46 | 5.28 | 5.3 | 5.35 | 1107800.0 | 5.35 |
| 2020-10-30 | 5.8 | 5.15 | 5.65 | 5.25 | 1904800.0 | 5.25 |
| 2020-10-29 | 5.57 | 5.37 | 5.51 | 5.56 | 2004800.0 | 5.56 |
| 2020-10-28 | 5.9 | 5.55 | 5.85 | 5.55 | 1440100.0 | 5.55 |
| 2020-10-27 | 6.03 | 5.84 | 5.92 | 5.96 | 1500100.0 | 5.96 |
| 2020-10-26 | 6.34 | 5.91 | 6.25 | 5.95 | 1865500.0 | 5.95 |
| 2020-10-23 | 6.41 | 6.25 | 6.35 | 6.34 | 846000.0 | 6.34 |
| 2020-10-22 | 6.34 | 6.08 | 6.22 | 6.31 | 1040600.0 | 6.31 |
| 2020-10-21 | 6.47 | 6.21 | 6.43 | 6.23 | 877900.0 | 6.23 |
| 2020-10-20 | 6.56 | 6.38 | 6.41 | 6.42 | 819400.0 | 6.42 |
| 2020-10-19 | 6.75 | 6.43 | 6.44 | 6.44 | 1015700.0 | 6.44 |
| 2020-10-16 | 6.59 | 6.32 | 6.49 | 6.43 | 1459400.0 | 6.43 |
| 2020-10-15 | 6.74 | 6.45 | 6.65 | 6.51 | 1151700.0 | 6.51 |
| 2020-10-14 | 7.01 | 6.72 | 6.77 | 6.74 | 1506200.0 | 6.74 |
| 2020-10-13 | 6.89 | 6.52 | 6.72 | 6.72 | 2168600.0 | 6.72 |
| 2020-10-12 | 7.0 | 6.65 | 6.93 | 6.67 | 1763800.0 | 6.67 |
| 2020-10-09 | 6.87 | 6.58 | 6.6 | 6.82 | 1542300.0 | 6.82 |
| 2020-10-08 | 6.76 | 6.55 | 6.66 | 6.58 | 1451600.0 | 6.58 |
| 2020-10-07 | 6.74 | 6.42 | 6.42 | 6.56 | 1886500.0 | 6.56 |
| 2020-10-06 | 6.62 | 6.23 | 6.28 | 6.36 | 1198400.0 | 6.36 |
| 2020-10-05 | 6.3 | 6.08 | 6.1 | 6.25 | 941400.0 | 6.25 |
| 2020-10-02 | 6.12 | 5.91 | 6.0 | 6.04 | 1150100.0 | 6.04 |
| 2020-10-01 | 6.35 | 6.14 | 6.29 | 6.16 | 1381000.0 | 6.16 |
| 2020-09-30 | 6.4 | 6.2 | 6.35 | 6.26 | 879400.0 | 6.26 |
| 2020-09-29 | 6.4 | 6.08 | 6.13 | 6.35 | 1616500.0 | 6.35 |
| 2020-09-28 | 6.22 | 6.05 | 6.15 | 6.13 | 1490400.0 | 6.13 |
| 2020-09-25 | 6.09 | 5.86 | 5.88 | 6.08 | 1103500.0 | 6.08 |
| 2020-09-24 | 6.04 | 5.76 | 5.82 | 5.9 | 1404700.0 | 5.9 |
| 2020-09-23 | 6.27 | 5.88 | 6.21 | 5.89 | 1484000.0 | 5.89 |
| 2020-09-22 | 6.27 | 6.04 | 6.24 | 6.24 | 817600.0 | 6.24 |
| 2020-09-21 | 6.25 | 6.09 | 6.24 | 6.19 | 1146400.0 | 6.19 |
| 2020-09-18 | 6.42 | 6.24 | 6.4 | 6.33 | 1840000.0 | 6.33 |
| 2020-09-17 | 6.38 | 6.18 | 6.32 | 6.33 | 596500.0 | 6.33 |
| 2020-09-16 | 6.52 | 6.33 | 6.44 | 6.41 | 953100.0 | 6.41 |
| 2020-09-15 | 6.49 | 6.29 | 6.39 | 6.41 | 917200.0 | 6.41 |
| 2020-09-14 | 6.37 | 6.16 | 6.2 | 6.33 | 957800.0 | 6.33 |
| 2020-09-11 | 6.28 | 6.06 | 6.06 | 6.17 | 1165000.0 | 6.17 |
| 2020-09-10 | 6.29 | 6.03 | 6.09 | 6.05 | 1192700.0 | 6.05 |
| 2020-09-09 | 6.14 | 5.81 | 5.85 | 6.08 | 1289500.0 | 6.08 |
| 2020-09-08 | 5.85 | 5.67 | 5.71 | 5.78 | 1598900.0 | 5.78 |
| 2020-09-04 | 6.12 | 5.59 | 6.1 | 5.81 | 1824600.0 | 5.81 |
| 2020-09-03 | 6.2 | 5.91 | 6.17 | 6.1 | 2403900.0 | 6.1 |
| 2020-09-02 | 6.34 | 6.15 | 6.3 | 6.25 | 1292200.0 | 6.25 |
| 2020-09-01 | 6.43 | 6.19 | 6.33 | 6.29 | 1908900.0 | 6.29 |
| 2020-08-31 | 6.58 | 6.19 | 6.27 | 6.37 | 1473500.0 | 6.37 |
| 2020-08-28 | 6.26 | 6.05 | 6.11 | 6.26 | 994300.0 | 6.26 |
| 2020-08-27 | 6.48 | 6.0 | 6.41 | 6.12 | 1387600.0 | 6.12 |
| 2020-08-26 | 6.4 | 6.18 | 6.3 | 6.39 | 2172300.0 | 6.39 |
| 2020-08-25 | 6.88 | 6.26 | 6.87 | 6.32 | 3661200.0 | 6.32 |
| 2020-08-24 | 7.94 | 6.8 | 7.94 | 6.83 | 3841500.0 | 6.83 |
| 2020-08-21 | 7.09 | 6.95 | 7.06 | 7.07 | 1004900.0 | 7.07 |
| 2020-08-20 | 7.13 | 6.95 | 7.03 | 7.07 | 771200.0 | 7.07 |
| 2020-08-19 | 7.17 | 6.78 | 6.84 | 7.07 | 1967800.0 | 7.07 |
| 2020-08-18 | 7.21 | 7.03 | 7.08 | 7.2 | 1114000.0 | 7.2 |
| 2020-08-17 | 7.08 | 6.82 | 6.98 | 7.07 | 1090100.0 | 7.07 |
| 2020-08-14 | 7.06 | 6.93 | 7.04 | 6.99 | 701700.0 | 6.99 |
| 2020-08-13 | 7.12 | 6.95 | 6.96 | 7.05 | 941300.0 | 7.05 |
| 2020-08-12 | 7.04 | 6.81 | 6.81 | 6.95 | 907200.0 | 6.95 |
| 2020-08-11 | 7.11 | 6.83 | 7.02 | 6.85 | 1170600.0 | 6.85 |
| 2020-08-10 | 7.17 | 6.85 | 7.01 | 7.05 | 2117700.0 | 7.05 |
| 2020-08-07 | 7.23 | 7.0 | 7.22 | 7.06 | 1185000.0 | 7.06 |
| 2020-08-06 | 7.25 | 6.91 | 7.24 | 7.1 | 1549200.0 | 7.1 |
| 2020-08-05 | 7.52 | 7.14 | 7.5 | 7.28 | 1752900.0 | 7.28 |
| 2020-08-04 | 7.56 | 7.21 | 7.43 | 7.47 | 1500100.0 | 7.47 |
| 2020-08-03 | 7.44 | 7.09 | 7.14 | 7.41 | 1622100.0 | 7.41 |
| 2020-07-31 | 7.2 | 6.96 | 7.04 | 7.13 | 1306500.0 | 7.13 |
| 2020-07-30 | 7.43 | 6.88 | 7.11 | 7.19 | 3562700.0 | 7.19 |
| 2020-07-29 | 7.13 | 6.8 | 6.8 | 7.02 | 1687000.0 | 7.02 |
| 2020-07-28 | 6.94 | 6.71 | 6.77 | 6.77 | 1233500.0 | 6.77 |
| 2020-07-27 | 6.84 | 6.53 | 6.6 | 6.8 | 1687500.0 | 6.8 |
| 2020-07-24 | 6.71 | 6.38 | 6.52 | 6.54 | 1484400.0 | 6.54 |
| 2020-07-23 | 6.9 | 6.59 | 6.64 | 6.61 | 1434900.0 | 6.61 |
| 2020-07-22 | 6.82 | 6.62 | 6.75 | 6.68 | 1092100.0 | 6.68 |
| 2020-07-21 | 7.05 | 6.73 | 6.95 | 6.77 | 1201400.0 | 6.77 |
| 2020-07-20 | 7.05 | 6.65 | 6.7 | 6.88 | 1284300.0 | 6.88 |
| 2020-07-17 | 6.79 | 6.5 | 6.57 | 6.77 | 1756700.0 | 6.77 |
| 2020-07-16 | 6.77 | 6.49 | 6.71 | 6.56 | 1535400.0 | 6.56 |
| 2020-07-15 | 6.94 | 6.68 | 6.78 | 6.81 | 2025900.0 | 6.81 |
| 2020-07-14 | 6.84 | 6.41 | 6.71 | 6.68 | 2028100.0 | 6.68 |
| 2020-07-13 | 7.31 | 6.7 | 6.97 | 6.72 | 2992100.0 | 6.72 |
| 2020-07-10 | 7.0 | 6.82 | 6.95 | 6.83 | 1357300.0 | 6.83 |
| 2020-07-09 | 7.13 | 6.82 | 7.07 | 7.0 | 1498900.0 | 7.0 |
| 2020-07-08 | 7.24 | 6.83 | 7.13 | 7.07 | 1547900.0 | 7.07 |
| 2020-07-07 | 7.49 | 6.94 | 7.21 | 7.12 | 4457900.0 | 7.12 |
| 2020-07-06 | 7.03 | 6.8 | 6.87 | 6.86 | 1447200.0 | 6.86 |
| 2020-07-02 | 6.9 | 6.63 | 6.83 | 6.76 | 1262400.0 | 6.76 |
| 2020-07-01 | 6.84 | 6.53 | 6.58 | 6.76 | 1133100.0 | 6.76 |
| 2020-06-30 | 6.63 | 6.34 | 6.48 | 6.6 | 1602100.0 | 6.6 |
| 2020-06-29 | 6.9 | 6.37 | 6.9 | 6.52 | 1799000.0 | 6.52 |
| 2020-06-26 | 7.17 | 6.84 | 6.98 | 6.86 | 3516100.0 | 6.86 |
| 2020-06-25 | 7.05 | 6.51 | 6.61 | 7.02 | 2778100.0 | 7.02 |
| 2020-06-24 | 6.85 | 6.58 | 6.68 | 6.66 | 1699300.0 | 6.66 |
| 2020-06-23 | 6.83 | 6.57 | 6.65 | 6.75 | 2346300.0 | 6.75 |
| 2020-06-22 | 6.55 | 6.21 | 6.31 | 6.55 | 1832400.0 | 6.55 |
| 2020-06-19 | 6.49 | 6.21 | 6.25 | 6.32 | 2791500.0 | 6.32 |
| 2020-06-18 | 6.33 | 6.11 | 6.15 | 6.17 | 1089400.0 | 6.17 |
| 2020-06-17 | 6.37 | 6.12 | 6.3 | 6.18 | 1335800.0 | 6.18 |
| 2020-06-16 | 6.85 | 6.16 | 6.45 | 6.27 | 5435700.0 | 6.27 |
| 2020-06-15 | 6.37 | 5.84 | 5.92 | 6.3 | 1883200.0 | 6.3 |
| 2020-06-12 | 6.12 | 5.75 | 5.94 | 6.04 | 2513700.0 | 6.04 |
| 2020-06-11 | 6.37 | 5.59 | 6.35 | 5.6 | 3615300.0 | 5.6 |
| 2020-06-10 | 6.72 | 5.82 | 5.83 | 6.66 | 5908400.0 | 6.66 |
| 2020-06-09 | 5.94 | 5.68 | 5.77 | 5.83 | 1111100.0 | 5.83 |
| 2020-06-08 | 6.04 | 5.79 | 5.88 | 5.84 | 993600.0 | 5.84 |
| 2020-06-05 | 6.22 | 5.72 | 6.0 | 5.9 | 2002000.0 | 5.9 |
| 2020-06-04 | 6.35 | 5.83 | 6.29 | 5.85 | 1644800.0 | 5.85 |
| 2020-06-03 | 6.53 | 6.33 | 6.43 | 6.37 | 1444100.0 | 6.37 |
| 2020-06-02 | 6.56 | 6.21 | 6.49 | 6.41 | 1554700.0 | 6.41 |
| 2020-06-01 | 6.65 | 6.18 | 6.19 | 6.49 | 2408600.0 | 6.49 |
| 2020-05-29 | 6.23 | 5.98 | 6.04 | 6.22 | 1676300.0 | 6.22 |
| 2020-05-28 | 6.25 | 5.95 | 5.99 | 6.08 | 1872400.0 | 6.08 |
| 2020-05-27 | 6.07 | 5.7 | 6.07 | 5.95 | 1906000.0 | 5.95 |
| 2020-05-26 | 6.19 | 5.9 | 6.02 | 5.96 | 2505000.0 | 5.96 |
| 2020-05-22 | 5.93 | 5.46 | 5.57 | 5.92 | 2231000.0 | 5.92 |
| 2020-05-21 | 5.63 | 5.43 | 5.49 | 5.56 | 1270200.0 | 5.56 |
| 2020-05-20 | 5.55 | 5.32 | 5.38 | 5.51 | 1312100.0 | 5.51 |
| 2020-05-19 | 5.49 | 5.29 | 5.45 | 5.3 | 1029900.0 | 5.3 |
| 2020-05-18 | 5.58 | 5.37 | 5.4 | 5.49 | 2320800.0 | 5.49 |
| 2020-05-15 | 5.26 | 5.07 | 5.17 | 5.24 | 984300.0 | 5.24 |
| 2020-05-14 | 5.34 | 5.05 | 5.13 | 5.22 | 1593600.0 | 5.22 |
| 2020-05-13 | 5.68 | 5.11 | 5.67 | 5.24 | 1957700.0 | 5.24 |
| 2020-05-12 | 5.79 | 5.56 | 5.73 | 5.59 | 3816600.0 | 5.59 |
| 2020-05-11 | 5.53 | 5.35 | 5.42 | 5.46 | 1793600.0 | 5.46 |
| 2020-05-08 | 5.67 | 5.46 | 5.66 | 5.47 | 1459500.0 | 5.47 |
| 2020-05-07 | 5.66 | 5.29 | 5.41 | 5.56 | 2119700.0 | 5.56 |
| 2020-05-06 | 5.65 | 5.22 | 5.24 | 5.31 | 2613200.0 | 5.31 |
| 2020-05-05 | 5.5 | 5.2 | 5.33 | 5.34 | 2271400.0 | 5.34 |
| 2020-05-04 | 5.9 | 5.12 | 5.76 | 5.2 | 2897800.0 | 5.2 |
| 2020-05-01 | 6.04 | 5.52 | 6.0 | 5.62 | 1815600.0 | 5.62 |
| 2020-04-30 | 6.5 | 6.12 | 6.28 | 6.15 | 2299600.0 | 6.15 |
| 2020-04-29 | 6.19 | 5.95 | 6.19 | 6.14 | 1809100.0 | 6.14 |
| 2020-04-28 | 6.31 | 5.81 | 6.31 | 6.01 | 1989800.0 | 6.01 |
| 2020-04-27 | 6.4 | 5.65 | 5.71 | 6.16 | 2519700.0 | 6.16 |
| 2020-04-24 | 5.8 | 5.4 | 5.4 | 5.66 | 1521100.0 | 5.66 |
| 2020-04-23 | 5.48 | 5.27 | 5.31 | 5.37 | 949600.0 | 5.37 |
| 2020-04-22 | 5.49 | 5.2 | 5.25 | 5.32 | 1586000.0 | 5.32 |
| 2020-04-21 | 5.5 | 5.13 | 5.5 | 5.15 | 1265900.0 | 5.15 |
| 2020-04-20 | 5.46 | 5.09 | 5.14 | 5.44 | 2601800.0 | 5.44 |
| 2020-04-17 | 5.3 | 5.04 | 5.2 | 5.27 | 1482100.0 | 5.27 |
| 2020-04-16 | 5.15 | 4.89 | 5.08 | 5.14 | 1386800.0 | 5.14 |
| 2020-04-15 | 5.15 | 4.87 | 4.99 | 5.03 | 1321900.0 | 5.03 |
| 2020-04-14 | 5.36 | 5.19 | 5.25 | 5.21 | 1426100.0 | 5.21 |
| 2020-04-13 | 5.24 | 4.97 | 5.14 | 5.18 | 1131300.0 | 5.18 |
| 2020-04-09 | 5.22 | 4.97 | 5.14 | 5.2 | 1177400.0 | 5.2 |
| 2020-04-08 | 5.25 | 4.84 | 4.9 | 5.01 | 2198400.0 | 5.01 |
| 2020-04-07 | 5.03 | 4.72 | 4.93 | 4.82 | 1359700.0 | 4.82 |
| 2020-04-06 | 5.08 | 4.7 | 4.7 | 4.86 | 2110400.0 | 4.86 |
| 2020-04-03 | 4.62 | 4.43 | 4.52 | 4.57 | 1380000.0 | 4.57 |
| 2020-04-02 | 4.67 | 4.36 | 4.55 | 4.53 | 2157100.0 | 4.53 |
| 2020-04-01 | 4.75 | 4.43 | 4.75 | 4.5 | 1780600.0 | 4.5 |
| 2020-03-31 | 4.74 | 4.43 | 4.64 | 4.65 | 2148300.0 | 4.65 |
| 2020-03-30 | 4.7 | 4.34 | 4.44 | 4.67 | 1623100.0 | 4.67 |
| 2020-03-27 | 4.56 | 3.97 | 4.17 | 4.33 | 2009300.0 | 4.33 |
| 2020-03-26 | 4.53 | 4.19 | 4.33 | 4.36 | 1931800.0 | 4.36 |
| 2020-03-25 | 4.35 | 3.82 | 3.93 | 4.04 | 1776600.0 | 4.04 |
| 2020-03-24 | 3.89 | 3.54 | 3.71 | 3.85 | 1481200.0 | 3.85 |
| 2020-03-23 | 3.66 | 3.2 | 3.28 | 3.46 | 1802800.0 | 3.46 |
| 2020-03-20 | 3.47 | 3.13 | 3.25 | 3.17 | 3680700.0 | 3.17 |
| 2020-03-19 | 3.45 | 2.91 | 2.94 | 3.16 | 2348600.0 | 3.16 |
| 2020-03-18 | 3.54 | 2.71 | 3.51 | 2.87 | 3398200.0 | 2.87 |
| 2020-03-17 | 3.76 | 3.31 | 3.62 | 3.75 | 3180400.0 | 3.75 |
| 2020-03-16 | 3.75 | 3.43 | 3.64 | 3.64 | 1670000.0 | 3.64 |
| 2020-03-13 | 4.27 | 3.62 | 4.12 | 4.11 | 2248200.0 | 4.11 |
| 2020-03-12 | 4.52 | 3.93 | 4.42 | 4.03 | 1937200.0 | 4.03 |
| 2020-03-11 | 5.13 | 4.64 | 5.05 | 4.76 | 1926700.0 | 4.76 |
| 2020-03-10 | 5.17 | 4.94 | 5.1 | 5.16 | 1160100.0 | 5.16 |
| 2020-03-09 | 5.29 | 4.89 | 5.29 | 4.96 | 1675600.0 | 4.96 |
| 2020-03-06 | 5.68 | 5.16 | 5.19 | 5.49 | 2518200.0 | 5.49 |
| 2020-03-05 | 5.44 | 5.18 | 5.33 | 5.28 | 1476900.0 | 5.28 |
| 2020-03-04 | 5.45 | 5.04 | 5.09 | 5.37 | 2053300.0 | 5.37 |
| 2020-03-03 | 5.2 | 4.96 | 5.11 | 5.03 | 1476800.0 | 5.03 |
| 2020-03-02 | 5.19 | 4.86 | 5.19 | 5.11 | 2103400.0 | 5.11 |
| 2020-02-28 | 5.22 | 4.85 | 5.03 | 5.14 | 2708400.0 | 5.14 |
| 2020-02-27 | 5.5 | 5.05 | 5.5 | 5.18 | 2725000.0 | 5.18 |
| 2020-02-26 | 5.29 | 4.94 | 5.07 | 5.25 | 3920700.0 | 5.25 |
| 2020-02-25 | 5.13 | 4.81 | 5.1 | 4.9 | 2019700.0 | 4.9 |
| 2020-02-24 | 5.16 | 4.85 | 4.99 | 5.03 | 2670400.0 | 5.03 |
| 2020-02-21 | 5.4 | 5.06 | 5.27 | 5.16 | 1961100.0 | 5.16 |
| 2020-02-20 | 5.45 | 4.99 | 5.2 | 5.41 | 2317500.0 | 5.41 |
| 2020-02-19 | 5.24 | 4.73 | 4.83 | 5.21 | 2483100.0 | 5.21 |
| 2020-02-18 | 5.05 | 4.72 | 4.98 | 4.79 | 1282600.0 | 4.79 |