| 名前 | ContraFect Corporation Common Stock |
| ティッカー | CFRX |
| 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 | 6.69 | 6.23 | 6.5 | 6.63 | 510900.0 | 6.63 |
| 2021-02-12 | 6.72 | 6.24 | 6.55 | 6.41 | 307000.0 | 6.41 |
| 2021-02-11 | 6.88 | 6.42 | 6.5 | 6.52 | 532000.0 | 6.52 |
| 2021-02-10 | 6.6 | 5.97 | 6.13 | 6.42 | 422000.0 | 6.42 |
| 2021-02-09 | 6.15 | 5.8 | 5.97 | 6.1 | 284700.0 | 6.1 |
| 2021-02-08 | 5.92 | 5.1 | 5.19 | 5.89 | 494000.0 | 5.89 |
| 2021-02-05 | 5.24 | 5.01 | 5.2 | 5.21 | 193800.0 | 5.21 |
| 2021-02-04 | 5.35 | 5.12 | 5.25 | 5.18 | 157000.0 | 5.18 |
| 2021-02-03 | 5.31 | 5.11 | 5.23 | 5.24 | 223900.0 | 5.24 |
| 2021-02-02 | 5.24 | 4.97 | 5.05 | 5.18 | 151000.0 | 5.18 |
| 2021-02-01 | 5.06 | 4.82 | 4.91 | 5.01 | 144600.0 | 5.01 |
| 2021-01-29 | 5.04 | 4.76 | 4.96 | 4.89 | 204500.0 | 4.89 |
| 2021-01-28 | 5.13 | 4.74 | 5.13 | 4.96 | 408500.0 | 4.96 |
| 2021-01-27 | 5.3 | 5.05 | 5.3 | 5.06 | 240400.0 | 5.06 |
| 2021-01-26 | 5.49 | 5.32 | 5.49 | 5.41 | 168800.0 | 5.41 |
| 2021-01-25 | 5.42 | 5.23 | 5.37 | 5.42 | 135200.0 | 5.42 |
| 2021-01-22 | 5.39 | 5.26 | 5.28 | 5.34 | 127500.0 | 5.34 |
| 2021-01-21 | 5.45 | 5.24 | 5.31 | 5.28 | 154000.0 | 5.28 |
| 2021-01-20 | 5.35 | 5.18 | 5.2 | 5.24 | 105800.0 | 5.24 |
| 2021-01-19 | 5.3 | 5.15 | 5.24 | 5.19 | 178100.0 | 5.19 |
| 2021-01-15 | 5.23 | 5.03 | 5.19 | 5.17 | 193100.0 | 5.17 |
| 2021-01-14 | 5.32 | 5.19 | 5.23 | 5.19 | 137300.0 | 5.19 |
| 2021-01-13 | 5.39 | 5.18 | 5.39 | 5.23 | 124100.0 | 5.23 |
| 2021-01-12 | 5.43 | 5.21 | 5.42 | 5.28 | 93500.0 | 5.28 |
| 2021-01-11 | 5.45 | 5.27 | 5.41 | 5.32 | 101700.0 | 5.32 |
| 2021-01-08 | 5.61 | 5.32 | 5.37 | 5.43 | 187200.0 | 5.43 |
| 2021-01-07 | 5.36 | 5.22 | 5.24 | 5.32 | 110100.0 | 5.32 |
| 2021-01-06 | 5.36 | 5.09 | 5.14 | 5.19 | 132300.0 | 5.19 |
| 2021-01-05 | 5.34 | 5.1 | 5.26 | 5.14 | 109500.0 | 5.14 |
| 2021-01-04 | 5.3 | 5.04 | 5.05 | 5.27 | 239700.0 | 5.27 |
| 2020-12-31 | 5.22 | 4.95 | 5.22 | 5.05 | 247900.0 | 5.05 |
| 2020-12-30 | 5.35 | 5.04 | 5.12 | 5.24 | 278100.0 | 5.24 |
| 2020-12-29 | 5.25 | 4.78 | 5.23 | 5.09 | 408400.0 | 5.09 |
| 2020-12-28 | 5.35 | 5.08 | 5.3 | 5.2 | 298000.0 | 5.2 |
| 2020-12-24 | 5.4 | 5.31 | 5.35 | 5.37 | 63500.0 | 5.37 |
| 2020-12-23 | 5.43 | 5.23 | 5.31 | 5.35 | 141200.0 | 5.35 |
| 2020-12-22 | 5.32 | 5.2 | 5.32 | 5.3 | 115900.0 | 5.3 |
| 2020-12-21 | 5.36 | 5.11 | 5.3 | 5.21 | 334900.0 | 5.21 |
| 2020-12-18 | 5.37 | 5.21 | 5.3 | 5.34 | 230600.0 | 5.34 |
| 2020-12-17 | 5.43 | 5.2 | 5.39 | 5.29 | 118000.0 | 5.29 |
| 2020-12-16 | 5.72 | 5.31 | 5.4 | 5.36 | 679600.0 | 5.36 |
| 2020-12-15 | 5.41 | 5.07 | 5.2 | 5.33 | 308000.0 | 5.33 |
| 2020-12-14 | 5.43 | 5.13 | 5.3 | 5.17 | 143600.0 | 5.17 |
| 2020-12-11 | 5.42 | 5.2 | 5.35 | 5.27 | 144600.0 | 5.27 |
| 2020-12-10 | 5.44 | 5.17 | 5.26 | 5.35 | 175900.0 | 5.35 |
| 2020-12-09 | 5.59 | 5.18 | 5.49 | 5.36 | 160400.0 | 5.36 |
| 2020-12-08 | 5.61 | 5.32 | 5.49 | 5.46 | 145900.0 | 5.46 |
| 2020-12-07 | 5.82 | 5.38 | 5.59 | 5.52 | 151100.0 | 5.52 |
| 2020-12-04 | 5.82 | 5.51 | 5.62 | 5.66 | 130700.0 | 5.66 |
| 2020-12-03 | 5.93 | 5.56 | 5.9 | 5.63 | 146300.0 | 5.63 |
| 2020-12-02 | 6.11 | 5.62 | 5.88 | 5.95 | 177200.0 | 5.95 |
| 2020-12-01 | 6.4 | 5.83 | 6.36 | 5.95 | 247300.0 | 5.95 |
| 2020-11-30 | 6.72 | 6.06 | 6.71 | 6.32 | 353500.0 | 6.32 |
| 2020-11-27 | 6.6 | 5.8 | 5.91 | 6.4 | 306700.0 | 6.4 |
| 2020-11-25 | 5.92 | 5.25 | 5.5 | 5.87 | 404700.0 | 5.87 |
| 2020-11-24 | 5.75 | 5.13 | 5.16 | 5.75 | 1707500.0 | 5.75 |
| 2020-11-23 | 5.26 | 5.09 | 5.19 | 5.12 | 115600.0 | 5.12 |
| 2020-11-20 | 5.23 | 5.06 | 5.1 | 5.17 | 109000.0 | 5.17 |
| 2020-11-19 | 5.25 | 5.08 | 5.1 | 5.16 | 81500.0 | 5.16 |
| 2020-11-18 | 5.57 | 5.13 | 5.39 | 5.13 | 79400.0 | 5.13 |
| 2020-11-17 | 5.55 | 5.22 | 5.55 | 5.35 | 85000.0 | 5.35 |
| 2020-11-16 | 5.77 | 5.35 | 5.7 | 5.51 | 94200.0 | 5.51 |
| 2020-11-13 | 5.62 | 5.24 | 5.39 | 5.58 | 105500.0 | 5.58 |
| 2020-11-12 | 5.53 | 5.24 | 5.44 | 5.27 | 52900.0 | 5.27 |
| 2020-11-11 | 5.48 | 5.12 | 5.35 | 5.47 | 65100.0 | 5.47 |
| 2020-11-10 | 5.5 | 5.26 | 5.38 | 5.28 | 161300.0 | 5.28 |
| 2020-11-09 | 5.5 | 5.26 | 5.26 | 5.31 | 96800.0 | 5.31 |
| 2020-11-06 | 5.37 | 5.12 | 5.34 | 5.21 | 106200.0 | 5.21 |
| 2020-11-05 | 5.44 | 5.1 | 5.32 | 5.29 | 69900.0 | 5.29 |
| 2020-11-04 | 5.36 | 5.14 | 5.21 | 5.29 | 51700.0 | 5.29 |
| 2020-11-03 | 5.36 | 4.95 | 5.31 | 5.19 | 155800.0 | 5.19 |
| 2020-11-02 | 5.73 | 5.19 | 5.7 | 5.25 | 160100.0 | 5.25 |
| 2020-10-30 | 5.91 | 5.59 | 5.71 | 5.65 | 142400.0 | 5.65 |
| 2020-10-29 | 5.89 | 5.45 | 5.66 | 5.81 | 180000.0 | 5.81 |
| 2020-10-28 | 5.62 | 5.16 | 5.24 | 5.61 | 116400.0 | 5.61 |
| 2020-10-27 | 5.34 | 5.18 | 5.18 | 5.34 | 94600.0 | 5.34 |
| 2020-10-26 | 5.35 | 5.12 | 5.35 | 5.2 | 102900.0 | 5.2 |
| 2020-10-23 | 5.45 | 5.28 | 5.45 | 5.37 | 133700.0 | 5.37 |
| 2020-10-22 | 5.54 | 5.29 | 5.36 | 5.41 | 83300.0 | 5.41 |
| 2020-10-21 | 5.46 | 5.24 | 5.39 | 5.34 | 68800.0 | 5.34 |
| 2020-10-20 | 5.48 | 5.25 | 5.38 | 5.36 | 52400.0 | 5.36 |
| 2020-10-19 | 5.45 | 5.33 | 5.39 | 5.34 | 44700.0 | 5.34 |
| 2020-10-16 | 5.49 | 5.29 | 5.3 | 5.38 | 73600.0 | 5.38 |
| 2020-10-15 | 5.37 | 5.12 | 5.25 | 5.34 | 74800.0 | 5.34 |
| 2020-10-14 | 5.62 | 5.25 | 5.62 | 5.28 | 92400.0 | 5.28 |
| 2020-10-13 | 5.69 | 5.51 | 5.58 | 5.58 | 99100.0 | 5.58 |
| 2020-10-12 | 5.6 | 5.4 | 5.43 | 5.6 | 119000.0 | 5.6 |
| 2020-10-09 | 5.45 | 5.28 | 5.44 | 5.43 | 73800.0 | 5.43 |
| 2020-10-08 | 5.49 | 5.36 | 5.47 | 5.42 | 74600.0 | 5.42 |
| 2020-10-07 | 5.5 | 5.17 | 5.33 | 5.45 | 158500.0 | 5.45 |
| 2020-10-06 | 5.46 | 5.2 | 5.3 | 5.3 | 111200.0 | 5.3 |
| 2020-10-05 | 5.44 | 5.13 | 5.18 | 5.28 | 138000.0 | 5.28 |
| 2020-10-02 | 5.27 | 5.09 | 5.16 | 5.16 | 71700.0 | 5.16 |
| 2020-10-01 | 5.32 | 5.12 | 5.32 | 5.2 | 78800.0 | 5.2 |
| 2020-09-30 | 5.4 | 5.11 | 5.29 | 5.28 | 97900.0 | 5.28 |
| 2020-09-29 | 5.44 | 5.22 | 5.22 | 5.29 | 122400.0 | 5.29 |
| 2020-09-28 | 5.3 | 5.07 | 5.21 | 5.24 | 160100.0 | 5.24 |
| 2020-09-25 | 5.3 | 5.09 | 5.1 | 5.15 | 161100.0 | 5.15 |
| 2020-09-24 | 5.28 | 5.05 | 5.28 | 5.13 | 137200.0 | 5.13 |
| 2020-09-23 | 5.38 | 5.21 | 5.37 | 5.24 | 134400.0 | 5.24 |
| 2020-09-22 | 5.48 | 5.13 | 5.35 | 5.41 | 225800.0 | 5.41 |
| 2020-09-21 | 5.7 | 5.27 | 5.61 | 5.34 | 295700.0 | 5.34 |
| 2020-09-18 | 5.97 | 5.63 | 5.78 | 5.73 | 1410700.0 | 5.73 |
| 2020-09-17 | 5.84 | 5.38 | 5.4 | 5.69 | 206300.0 | 5.69 |
| 2020-09-16 | 5.72 | 5.48 | 5.62 | 5.52 | 215800.0 | 5.52 |
| 2020-09-15 | 5.91 | 5.53 | 5.68 | 5.59 | 218900.0 | 5.59 |
| 2020-09-14 | 5.74 | 5.48 | 5.49 | 5.66 | 172800.0 | 5.66 |
| 2020-09-11 | 5.61 | 5.28 | 5.48 | 5.39 | 124200.0 | 5.39 |
| 2020-09-10 | 5.76 | 5.26 | 5.53 | 5.45 | 197800.0 | 5.45 |
| 2020-09-09 | 5.62 | 5.08 | 5.11 | 5.48 | 306400.0 | 5.48 |
| 2020-09-08 | 5.19 | 4.91 | 5.19 | 5.05 | 186700.0 | 5.05 |
| 2020-09-04 | 5.48 | 4.82 | 5.29 | 5.27 | 239500.0 | 5.27 |
| 2020-09-03 | 5.38 | 5.18 | 5.28 | 5.24 | 101200.0 | 5.24 |
| 2020-09-02 | 5.38 | 5.13 | 5.31 | 5.28 | 202100.0 | 5.28 |
| 2020-09-01 | 5.4 | 5.22 | 5.4 | 5.32 | 165100.0 | 5.32 |
| 2020-08-31 | 5.55 | 5.16 | 5.52 | 5.47 | 168500.0 | 5.47 |
| 2020-08-28 | 5.43 | 5.05 | 5.11 | 5.39 | 184600.0 | 5.39 |
| 2020-08-27 | 5.21 | 5.0 | 5.21 | 5.06 | 226200.0 | 5.06 |
| 2020-08-26 | 5.49 | 5.14 | 5.34 | 5.15 | 195200.0 | 5.15 |
| 2020-08-25 | 5.4 | 5.13 | 5.16 | 5.2 | 216100.0 | 5.2 |
| 2020-08-24 | 5.29 | 4.97 | 5.28 | 5.09 | 340300.0 | 5.09 |
| 2020-08-21 | 5.32 | 5.0 | 5.24 | 5.25 | 301000.0 | 5.25 |
| 2020-08-20 | 5.33 | 5.05 | 5.13 | 5.24 | 158400.0 | 5.24 |
| 2020-08-19 | 5.61 | 5.13 | 5.58 | 5.15 | 247000.0 | 5.15 |
| 2020-08-18 | 5.58 | 4.93 | 5.17 | 5.51 | 405300.0 | 5.51 |
| 2020-08-17 | 5.37 | 5.06 | 5.23 | 5.13 | 310000.0 | 5.13 |
| 2020-08-14 | 5.32 | 5.09 | 5.24 | 5.28 | 158900.0 | 5.28 |
| 2020-08-13 | 5.48 | 5.08 | 5.4 | 5.17 | 341500.0 | 5.17 |
| 2020-08-12 | 5.51 | 5.26 | 5.4 | 5.4 | 225800.0 | 5.4 |
| 2020-08-11 | 5.75 | 5.28 | 5.75 | 5.38 | 244400.0 | 5.38 |
| 2020-08-10 | 5.76 | 5.46 | 5.55 | 5.73 | 184900.0 | 5.73 |
| 2020-08-07 | 5.7 | 5.36 | 5.49 | 5.54 | 235000.0 | 5.54 |
| 2020-08-06 | 5.85 | 5.32 | 5.85 | 5.51 | 379600.0 | 5.51 |
| 2020-08-05 | 5.97 | 5.75 | 5.92 | 5.92 | 174500.0 | 5.92 |
| 2020-08-04 | 5.84 | 5.5 | 5.59 | 5.81 | 150400.0 | 5.81 |
| 2020-08-03 | 5.88 | 5.57 | 5.59 | 5.6 | 218300.0 | 5.6 |
| 2020-07-31 | 5.8 | 5.47 | 5.8 | 5.56 | 207300.0 | 5.56 |
| 2020-07-30 | 5.8 | 5.32 | 5.5 | 5.74 | 238500.0 | 5.74 |
| 2020-07-29 | 5.93 | 5.5 | 5.9 | 5.56 | 347900.0 | 5.56 |
| 2020-07-28 | 5.93 | 5.52 | 5.86 | 5.74 | 397600.0 | 5.74 |
| 2020-07-27 | 6.07 | 5.7 | 6.0 | 5.79 | 253200.0 | 5.79 |
| 2020-07-24 | 6.19 | 5.92 | 6.13 | 6.0 | 123100.0 | 6.0 |
| 2020-07-23 | 6.6 | 6.03 | 6.45 | 6.16 | 277000.0 | 6.16 |
| 2020-07-22 | 6.53 | 6.34 | 6.45 | 6.49 | 141100.0 | 6.49 |
| 2020-07-21 | 6.65 | 6.26 | 6.41 | 6.48 | 285000.0 | 6.48 |
| 2020-07-20 | 7.09 | 6.22 | 6.58 | 6.41 | 691200.0 | 6.41 |
| 2020-07-17 | 6.31 | 5.86 | 5.94 | 6.13 | 202900.0 | 6.13 |
| 2020-07-16 | 6.03 | 5.8 | 5.94 | 5.95 | 192600.0 | 5.95 |
| 2020-07-15 | 6.33 | 5.81 | 5.97 | 5.95 | 185400.0 | 5.95 |
| 2020-07-14 | 6.44 | 5.64 | 6.39 | 5.9 | 549500.0 | 5.9 |
| 2020-07-13 | 7.06 | 6.32 | 7.05 | 6.34 | 265400.0 | 6.34 |
| 2020-07-10 | 6.99 | 6.26 | 6.44 | 6.97 | 269700.0 | 6.97 |
| 2020-07-09 | 6.78 | 6.18 | 6.42 | 6.48 | 250900.0 | 6.48 |
| 2020-07-08 | 6.83 | 6.26 | 6.6 | 6.44 | 216700.0 | 6.44 |
| 2020-07-07 | 7.08 | 6.57 | 6.9 | 6.61 | 315000.0 | 6.61 |
| 2020-07-06 | 7.3 | 6.68 | 7.1 | 6.96 | 368600.0 | 6.96 |
| 2020-07-02 | 7.15 | 6.42 | 6.62 | 6.99 | 305800.0 | 6.99 |
| 2020-07-01 | 6.89 | 6.18 | 6.39 | 6.52 | 340500.0 | 6.52 |
| 2020-06-30 | 6.53 | 6.05 | 6.4 | 6.39 | 360100.0 | 6.39 |
| 2020-06-29 | 7.18 | 6.38 | 7.12 | 6.48 | 377900.0 | 6.48 |
| 2020-06-26 | 7.56 | 6.94 | 7.56 | 7.09 | 2027000.0 | 7.09 |
| 2020-06-25 | 8.0 | 7.51 | 7.6 | 7.59 | 437400.0 | 7.59 |
| 2020-06-24 | 7.86 | 6.82 | 7.16 | 7.81 | 628600.0 | 7.81 |
| 2020-06-23 | 7.26 | 6.91 | 6.98 | 7.21 | 464800.0 | 7.21 |
| 2020-06-22 | 7.07 | 6.62 | 6.83 | 6.9 | 545100.0 | 6.9 |
| 2020-06-19 | 7.19 | 6.28 | 6.48 | 6.88 | 1354500.0 | 6.88 |
| 2020-06-18 | 6.94 | 6.22 | 6.28 | 6.47 | 509500.0 | 6.47 |
| 2020-06-17 | 6.63 | 5.98 | 6.35 | 6.33 | 467400.0 | 6.33 |
| 2020-06-16 | 6.4 | 5.76 | 5.9 | 6.26 | 740300.0 | 6.26 |
| 2020-06-15 | 5.77 | 5.25 | 5.5 | 5.77 | 260100.0 | 5.77 |
| 2020-06-12 | 5.53 | 5.16 | 5.32 | 5.45 | 221600.0 | 5.45 |
| 2020-06-11 | 5.49 | 5.1 | 5.49 | 5.23 | 343700.0 | 5.23 |
| 2020-06-10 | 6.15 | 5.49 | 6.08 | 5.77 | 429900.0 | 5.77 |
| 2020-06-09 | 6.22 | 5.41 | 6.2 | 5.92 | 486600.0 | 5.92 |
| 2020-06-08 | 6.16 | 4.81 | 5.04 | 5.82 | 1366500.0 | 5.82 |
| 2020-06-05 | 5.25 | 5.0 | 5.11 | 5.04 | 365700.0 | 5.04 |
| 2020-06-04 | 5.2 | 4.9 | 4.98 | 5.14 | 243000.0 | 5.14 |
| 2020-06-03 | 5.15 | 4.9 | 5.1 | 4.98 | 303400.0 | 4.98 |
| 2020-06-02 | 5.33 | 4.97 | 5.18 | 5.06 | 244800.0 | 5.06 |
| 2020-06-01 | 5.42 | 5.11 | 5.23 | 5.2 | 231300.0 | 5.2 |
| 2020-05-29 | 5.26 | 5.07 | 5.19 | 5.17 | 287700.0 | 5.17 |
| 2020-05-28 | 5.76 | 5.12 | 5.37 | 5.31 | 879400.0 | 5.31 |
| 2020-05-27 | 5.66 | 5.28 | 5.55 | 5.37 | 199900.0 | 5.37 |
| 2020-05-26 | 6.03 | 5.26 | 6.03 | 5.43 | 522700.0 | 5.43 |
| 2020-05-22 | 5.52 | 4.45 | 4.73 | 5.45 | 1943800.0 | 5.45 |
| 2020-05-21 | 5.68 | 5.38 | 5.61 | 5.39 | 134600.0 | 5.39 |
| 2020-05-20 | 5.97 | 5.6 | 5.94 | 5.65 | 75500.0 | 5.65 |
| 2020-05-19 | 5.93 | 5.57 | 5.75 | 5.75 | 97800.0 | 5.75 |
| 2020-05-18 | 6.1 | 5.64 | 5.84 | 5.74 | 109300.0 | 5.74 |
| 2020-05-15 | 5.86 | 5.09 | 5.4 | 5.72 | 321100.0 | 5.72 |
| 2020-05-14 | 5.68 | 5.17 | 5.68 | 5.47 | 182900.0 | 5.47 |
| 2020-05-13 | 6.37 | 5.67 | 6.27 | 5.72 | 205200.0 | 5.72 |
| 2020-05-12 | 6.48 | 6.02 | 6.24 | 6.15 | 307500.0 | 6.15 |
| 2020-05-11 | 6.49 | 6.1 | 6.24 | 6.26 | 187800.0 | 6.26 |
| 2020-05-08 | 6.71 | 6.01 | 6.52 | 6.23 | 123200.0 | 6.23 |
| 2020-05-07 | 6.95 | 6.5 | 6.95 | 6.57 | 82200.0 | 6.57 |
| 2020-05-06 | 6.85 | 6.37 | 6.65 | 6.63 | 38900.0 | 6.63 |
| 2020-05-05 | 7.17 | 6.5 | 6.74 | 6.65 | 95000.0 | 6.65 |
| 2020-05-04 | 6.87 | 6.41 | 6.5 | 6.75 | 68000.0 | 6.75 |
| 2020-05-01 | 6.86 | 6.31 | 6.84 | 6.57 | 104300.0 | 6.57 |
| 2020-04-30 | 7.26 | 6.83 | 6.94 | 6.9 | 63200.0 | 6.9 |
| 2020-04-29 | 7.46 | 6.9 | 6.9 | 6.99 | 138800.0 | 6.99 |
| 2020-04-28 | 7.08 | 6.52 | 7.0 | 6.87 | 82200.0 | 6.87 |
| 2020-04-27 | 7.2 | 6.8 | 6.91 | 6.9 | 114300.0 | 6.9 |
| 2020-04-24 | 7.39 | 6.25 | 6.93 | 6.65 | 160800.0 | 6.65 |
| 2020-04-23 | 7.75 | 6.81 | 7.04 | 6.9 | 149700.0 | 6.9 |
| 2020-04-22 | 7.2 | 6.22 | 6.38 | 6.97 | 127200.0 | 6.97 |
| 2020-04-21 | 6.81 | 6.0 | 6.65 | 6.25 | 126800.0 | 6.25 |
| 2020-04-20 | 7.06 | 6.67 | 6.67 | 6.75 | 77600.0 | 6.75 |
| 2020-04-17 | 7.49 | 6.66 | 7.23 | 6.74 | 107400.0 | 6.74 |
| 2020-04-16 | 7.3 | 6.8 | 6.9 | 7.05 | 90000.0 | 7.05 |
| 2020-04-15 | 7.39 | 6.48 | 7.14 | 6.98 | 114000.0 | 6.98 |
| 2020-04-14 | 8.45 | 7.26 | 7.45 | 7.48 | 302100.0 | 7.48 |
| 2020-04-13 | 7.74 | 5.9 | 5.9 | 7.27 | 323500.0 | 7.27 |
| 2020-04-09 | 7.24 | 5.58 | 5.58 | 5.94 | 337500.0 | 5.94 |
| 2020-04-08 | 5.98 | 5.31 | 5.44 | 5.5 | 111200.0 | 5.5 |
| 2020-04-07 | 5.45 | 5.05 | 5.14 | 5.35 | 88500.0 | 5.35 |
| 2020-04-06 | 5.58 | 4.78 | 5.35 | 5.11 | 119400.0 | 5.11 |
| 2020-04-03 | 5.77 | 5.12 | 5.55 | 5.24 | 89400.0 | 5.24 |
| 2020-04-02 | 5.52 | 4.55 | 4.65 | 5.36 | 115000.0 | 5.36 |
| 2020-04-01 | 5.63 | 4.5 | 5.5 | 4.69 | 256200.0 | 4.69 |
| 2020-03-31 | 6.19 | 5.63 | 5.83 | 5.76 | 43900.0 | 5.76 |
| 2020-03-30 | 6.47 | 5.7 | 6.47 | 5.85 | 101100.0 | 5.85 |
| 2020-03-27 | 6.65 | 6.12 | 6.19 | 6.47 | 51300.0 | 6.47 |
| 2020-03-26 | 6.61 | 6.09 | 6.34 | 6.5 | 42300.0 | 6.5 |
| 2020-03-25 | 6.96 | 5.81 | 6.76 | 6.25 | 148000.0 | 6.25 |
| 2020-03-24 | 6.88 | 6.32 | 6.85 | 6.46 | 95800.0 | 6.46 |
| 2020-03-23 | 6.69 | 6.0 | 6.66 | 6.37 | 59800.0 | 6.37 |
| 2020-03-20 | 7.04 | 6.1 | 6.53 | 6.53 | 116700.0 | 6.53 |
| 2020-03-19 | 6.4 | 5.75 | 5.89 | 6.38 | 93800.0 | 6.38 |
| 2020-03-18 | 6.14 | 5.35 | 5.98 | 6.0 | 161000.0 | 6.0 |
| 2020-03-17 | 6.63 | 5.5 | 5.51 | 6.0 | 151100.0 | 6.0 |
| 2020-03-16 | 6.69 | 5.55 | 6.69 | 5.57 | 184600.0 | 5.57 |
| 2020-03-13 | 7.2 | 5.5 | 5.79 | 7.03 | 199600.0 | 7.03 |
| 2020-03-12 | 6.8 | 5.31 | 6.51 | 5.5 | 260300.0 | 5.5 |
| 2020-03-11 | 7.02 | 6.5 | 6.83 | 6.96 | 192800.0 | 6.96 |
| 2020-03-10 | 8.25 | 6.92 | 7.84 | 6.96 | 229800.0 | 6.96 |
| 2020-03-09 | 8.67 | 7.46 | 8.46 | 7.68 | 180600.0 | 7.68 |
| 2020-03-06 | 9.94 | 8.53 | 9.15 | 9.13 | 132500.0 | 9.13 |
| 2020-03-05 | 10.5 | 8.65 | 8.92 | 9.4 | 180700.0 | 9.4 |
| 2020-03-04 | 9.08 | 8.5 | 8.86 | 8.94 | 119400.0 | 8.94 |
| 2020-03-03 | 9.45 | 8.49 | 9.2 | 8.75 | 171400.0 | 8.75 |
| 2020-03-02 | 9.55 | 8.68 | 8.75 | 9.1 | 127000.0 | 9.1 |
| 2020-02-28 | 8.9 | 8.25 | 8.32 | 8.8 | 204000.0 | 8.8 |
| 2020-02-27 | 9.8 | 8.6 | 9.57 | 8.81 | 250900.0 | 8.81 |
| 2020-02-26 | 11.38 | 9.75 | 10.91 | 9.93 | 316700.0 | 9.93 |
| 2020-02-25 | 11.75 | 10.8 | 11.4 | 10.93 | 222500.0 | 10.93 |
| 2020-02-24 | 11.95 | 10.3 | 11.65 | 11.28 | 531700.0 | 11.28 |
| 2020-02-21 | 11.94 | 10.46 | 10.9 | 10.98 | 367400.0 | 10.98 |
| 2020-02-20 | 11.39 | 10.24 | 10.85 | 10.84 | 304900.0 | 10.84 |
| 2020-02-19 | 12.1 | 10.52 | 11.36 | 10.63 | 440800.0 | 10.63 |
| 2020-02-18 | 12.0 | 9.66 | 9.66 | 11.3 | 554400.0 | 11.3 |