| 名前 | Chiasma Inc. Common Stock |
| ティッカー | CHMA |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.45 | 4.18 | 4.32 | 4.26 | 1100300.0 | 4.26 |
| 2021-02-12 | 4.46 | 4.22 | 4.33 | 4.33 | 875900.0 | 4.33 |
| 2021-02-11 | 4.52 | 4.23 | 4.45 | 4.37 | 1582800.0 | 4.37 |
| 2021-02-10 | 4.63 | 4.31 | 4.6 | 4.47 | 1759500.0 | 4.47 |
| 2021-02-09 | 5.0 | 4.53 | 5.0 | 4.55 | 1734500.0 | 4.55 |
| 2021-02-08 | 4.91 | 4.47 | 4.47 | 4.89 | 1801900.0 | 4.89 |
| 2021-02-05 | 4.49 | 4.15 | 4.25 | 4.36 | 1249100.0 | 4.36 |
| 2021-02-04 | 4.31 | 4.08 | 4.14 | 4.24 | 1154100.0 | 4.24 |
| 2021-02-03 | 4.11 | 4.0 | 4.04 | 4.07 | 1262800.0 | 4.07 |
| 2021-02-02 | 4.07 | 3.97 | 4.04 | 4.01 | 820200.0 | 4.01 |
| 2021-02-01 | 4.03 | 3.9 | 4.03 | 3.97 | 1549700.0 | 3.97 |
| 2021-01-29 | 4.21 | 3.94 | 4.12 | 3.96 | 1643100.0 | 3.96 |
| 2021-01-28 | 4.23 | 4.05 | 4.14 | 4.12 | 1424900.0 | 4.12 |
| 2021-01-27 | 4.33 | 3.98 | 4.2 | 4.17 | 2319500.0 | 4.17 |
| 2021-01-26 | 4.33 | 4.05 | 4.07 | 4.26 | 2010800.0 | 4.26 |
| 2021-01-25 | 4.24 | 4.0 | 4.22 | 4.07 | 1439200.0 | 4.07 |
| 2021-01-22 | 4.24 | 4.08 | 4.19 | 4.2 | 1527000.0 | 4.2 |
| 2021-01-21 | 4.24 | 3.96 | 4.05 | 4.16 | 1970200.0 | 4.16 |
| 2021-01-20 | 4.15 | 3.96 | 4.04 | 3.98 | 1736200.0 | 3.98 |
| 2021-01-19 | 4.03 | 3.9 | 3.99 | 3.95 | 2957200.0 | 3.95 |
| 2021-01-15 | 4.03 | 3.88 | 3.97 | 3.92 | 1588700.0 | 3.92 |
| 2021-01-14 | 4.1 | 3.91 | 4.02 | 3.94 | 1300900.0 | 3.94 |
| 2021-01-13 | 4.06 | 3.97 | 4.04 | 3.98 | 849700.0 | 3.98 |
| 2021-01-12 | 4.1 | 3.99 | 4.05 | 4.0 | 983200.0 | 4.0 |
| 2021-01-11 | 4.26 | 4.02 | 4.22 | 4.07 | 1217400.0 | 4.07 |
| 2021-01-08 | 4.22 | 4.13 | 4.21 | 4.19 | 890400.0 | 4.19 |
| 2021-01-07 | 4.32 | 4.18 | 4.3 | 4.21 | 1072900.0 | 4.21 |
| 2021-01-06 | 4.3 | 4.19 | 4.26 | 4.26 | 1260100.0 | 4.26 |
| 2021-01-05 | 4.3 | 4.22 | 4.26 | 4.22 | 1733800.0 | 4.22 |
| 2021-01-04 | 4.38 | 4.24 | 4.32 | 4.3 | 1377100.0 | 4.3 |
| 2020-12-31 | 4.39 | 4.24 | 4.29 | 4.35 | 621500.0 | 4.35 |
| 2020-12-30 | 4.39 | 4.15 | 4.3 | 4.27 | 1751900.0 | 4.27 |
| 2020-12-29 | 4.55 | 4.21 | 4.34 | 4.27 | 1649700.0 | 4.27 |
| 2020-12-28 | 4.62 | 4.5 | 4.55 | 4.51 | 831900.0 | 4.51 |
| 2020-12-24 | 4.73 | 4.55 | 4.65 | 4.58 | 203300.0 | 4.58 |
| 2020-12-23 | 4.72 | 4.51 | 4.6 | 4.65 | 371800.0 | 4.65 |
| 2020-12-22 | 4.67 | 4.51 | 4.65 | 4.6 | 834600.0 | 4.6 |
| 2020-12-21 | 4.76 | 4.49 | 4.53 | 4.63 | 813800.0 | 4.63 |
| 2020-12-18 | 4.66 | 4.36 | 4.6 | 4.57 | 2182100.0 | 4.57 |
| 2020-12-17 | 4.66 | 4.53 | 4.6 | 4.57 | 596200.0 | 4.57 |
| 2020-12-16 | 4.64 | 4.49 | 4.56 | 4.6 | 757500.0 | 4.6 |
| 2020-12-15 | 4.59 | 4.45 | 4.54 | 4.54 | 2118200.0 | 4.54 |
| 2020-12-14 | 4.87 | 4.52 | 4.66 | 4.54 | 1152900.0 | 4.54 |
| 2020-12-11 | 4.75 | 4.59 | 4.71 | 4.63 | 308200.0 | 4.63 |
| 2020-12-10 | 4.7 | 4.46 | 4.51 | 4.66 | 611100.0 | 4.66 |
| 2020-12-09 | 4.75 | 4.48 | 4.67 | 4.58 | 688700.0 | 4.58 |
| 2020-12-08 | 4.65 | 4.52 | 4.58 | 4.64 | 763400.0 | 4.64 |
| 2020-12-07 | 4.68 | 4.52 | 4.68 | 4.62 | 1045100.0 | 4.62 |
| 2020-12-04 | 4.74 | 4.4 | 4.47 | 4.59 | 1293800.0 | 4.59 |
| 2020-12-03 | 4.48 | 4.32 | 4.4 | 4.41 | 968600.0 | 4.41 |
| 2020-12-02 | 4.49 | 4.29 | 4.43 | 4.36 | 1328700.0 | 4.36 |
| 2020-12-01 | 4.34 | 4.21 | 4.32 | 4.23 | 1275300.0 | 4.23 |
| 2020-11-30 | 4.35 | 4.11 | 4.3 | 4.28 | 876100.0 | 4.28 |
| 2020-11-27 | 4.38 | 4.21 | 4.27 | 4.26 | 759600.0 | 4.26 |
| 2020-11-25 | 4.51 | 4.22 | 4.26 | 4.25 | 2139300.0 | 4.25 |
| 2020-11-24 | 4.01 | 3.9 | 3.96 | 3.99 | 1103500.0 | 3.99 |
| 2020-11-23 | 4.11 | 3.93 | 4.04 | 3.93 | 908100.0 | 3.93 |
| 2020-11-20 | 4.04 | 3.91 | 3.91 | 4.0 | 567500.0 | 4.0 |
| 2020-11-19 | 4.08 | 3.94 | 3.98 | 3.99 | 796100.0 | 3.99 |
| 2020-11-18 | 4.65 | 3.88 | 4.14 | 3.91 | 2958500.0 | 3.91 |
| 2020-11-17 | 4.08 | 3.98 | 4.02 | 4.04 | 455100.0 | 4.04 |
| 2020-11-16 | 4.11 | 3.99 | 4.04 | 4.03 | 400300.0 | 4.03 |
| 2020-11-13 | 4.05 | 3.97 | 4.01 | 3.99 | 312800.0 | 3.99 |
| 2020-11-12 | 4.16 | 3.97 | 4.03 | 4.0 | 424400.0 | 4.0 |
| 2020-11-11 | 4.1 | 4.01 | 4.1 | 4.05 | 255300.0 | 4.05 |
| 2020-11-10 | 4.18 | 3.99 | 4.06 | 4.07 | 800200.0 | 4.07 |
| 2020-11-09 | 4.29 | 4.01 | 4.09 | 4.02 | 735600.0 | 4.02 |
| 2020-11-06 | 4.16 | 3.9 | 3.99 | 4.04 | 441600.0 | 4.04 |
| 2020-11-05 | 4.04 | 3.84 | 3.92 | 3.94 | 727900.0 | 3.94 |
| 2020-11-04 | 3.93 | 3.72 | 3.72 | 3.89 | 462400.0 | 3.89 |
| 2020-11-03 | 3.8 | 3.69 | 3.77 | 3.75 | 421600.0 | 3.75 |
| 2020-11-02 | 3.89 | 3.66 | 3.78 | 3.73 | 356500.0 | 3.73 |
| 2020-10-30 | 3.81 | 3.66 | 3.76 | 3.75 | 376700.0 | 3.75 |
| 2020-10-29 | 3.86 | 3.64 | 3.74 | 3.81 | 607000.0 | 3.81 |
| 2020-10-28 | 3.85 | 3.69 | 3.76 | 3.72 | 452700.0 | 3.72 |
| 2020-10-27 | 3.88 | 3.75 | 3.84 | 3.81 | 327100.0 | 3.81 |
| 2020-10-26 | 3.91 | 3.69 | 3.88 | 3.83 | 451200.0 | 3.83 |
| 2020-10-23 | 3.95 | 3.86 | 3.92 | 3.88 | 168000.0 | 3.88 |
| 2020-10-22 | 3.94 | 3.8 | 3.88 | 3.89 | 286400.0 | 3.89 |
| 2020-10-21 | 3.92 | 3.82 | 3.91 | 3.88 | 409200.0 | 3.88 |
| 2020-10-20 | 4.02 | 3.88 | 4.01 | 3.91 | 477700.0 | 3.91 |
| 2020-10-19 | 4.08 | 3.94 | 4.05 | 4.0 | 671800.0 | 4.0 |
| 2020-10-16 | 4.05 | 3.97 | 4.0 | 4.01 | 458300.0 | 4.01 |
| 2020-10-15 | 4.12 | 3.92 | 4.01 | 4.01 | 663800.0 | 4.01 |
| 2020-10-14 | 4.03 | 3.9 | 3.96 | 4.01 | 958100.0 | 4.01 |
| 2020-10-13 | 4.09 | 3.89 | 3.9 | 3.93 | 621100.0 | 3.93 |
| 2020-10-12 | 4.01 | 3.87 | 3.97 | 3.91 | 440000.0 | 3.91 |
| 2020-10-09 | 4.15 | 3.9 | 4.13 | 3.91 | 1298500.0 | 3.91 |
| 2020-10-08 | 4.27 | 4.01 | 4.18 | 4.06 | 856000.0 | 4.06 |
| 2020-10-07 | 4.21 | 4.03 | 4.18 | 4.14 | 1562800.0 | 4.14 |
| 2020-10-06 | 4.3 | 4.01 | 4.21 | 4.14 | 1141300.0 | 4.14 |
| 2020-10-05 | 4.2 | 4.04 | 4.13 | 4.14 | 676000.0 | 4.14 |
| 2020-10-02 | 4.23 | 4.06 | 4.12 | 4.09 | 292400.0 | 4.09 |
| 2020-10-01 | 4.33 | 4.12 | 4.3 | 4.17 | 511600.0 | 4.17 |
| 2020-09-30 | 4.4 | 4.24 | 4.38 | 4.3 | 1013100.0 | 4.3 |
| 2020-09-29 | 4.52 | 4.33 | 4.39 | 4.35 | 372800.0 | 4.35 |
| 2020-09-28 | 4.54 | 4.36 | 4.5 | 4.4 | 284200.0 | 4.4 |
| 2020-09-25 | 4.55 | 4.32 | 4.33 | 4.46 | 258200.0 | 4.46 |
| 2020-09-24 | 4.54 | 4.35 | 4.5 | 4.39 | 357300.0 | 4.39 |
| 2020-09-23 | 4.95 | 4.51 | 4.94 | 4.53 | 391300.0 | 4.53 |
| 2020-09-22 | 5.03 | 4.68 | 5.0 | 4.93 | 448000.0 | 4.93 |
| 2020-09-21 | 5.51 | 5.01 | 5.41 | 5.07 | 524700.0 | 5.07 |
| 2020-09-18 | 5.63 | 5.35 | 5.46 | 5.43 | 2064200.0 | 5.43 |
| 2020-09-17 | 5.45 | 5.13 | 5.19 | 5.39 | 339900.0 | 5.39 |
| 2020-09-16 | 5.43 | 5.14 | 5.25 | 5.31 | 322400.0 | 5.31 |
| 2020-09-15 | 5.6 | 5.23 | 5.53 | 5.26 | 345600.0 | 5.26 |
| 2020-09-14 | 5.74 | 5.45 | 5.54 | 5.5 | 662800.0 | 5.5 |
| 2020-09-11 | 5.54 | 5.34 | 5.41 | 5.44 | 303800.0 | 5.44 |
| 2020-09-10 | 5.6 | 5.31 | 5.47 | 5.35 | 373900.0 | 5.35 |
| 2020-09-09 | 5.54 | 5.25 | 5.26 | 5.48 | 368300.0 | 5.48 |
| 2020-09-08 | 5.34 | 5.11 | 5.2 | 5.23 | 313500.0 | 5.23 |
| 2020-09-04 | 5.29 | 4.99 | 5.2 | 5.2 | 345600.0 | 5.2 |
| 2020-09-03 | 5.41 | 5.09 | 5.32 | 5.21 | 389600.0 | 5.21 |
| 2020-09-02 | 5.36 | 5.22 | 5.25 | 5.33 | 324100.0 | 5.33 |
| 2020-09-01 | 5.59 | 5.18 | 5.52 | 5.27 | 553800.0 | 5.27 |
| 2020-08-31 | 5.57 | 4.94 | 5.1 | 5.49 | 830400.0 | 5.49 |
| 2020-08-28 | 5.09 | 4.91 | 4.98 | 5.03 | 229000.0 | 5.03 |
| 2020-08-27 | 5.05 | 4.95 | 5.02 | 4.96 | 277200.0 | 4.96 |
| 2020-08-26 | 5.12 | 4.99 | 5.1 | 5.0 | 290100.0 | 5.0 |
| 2020-08-25 | 5.13 | 4.9 | 5.0 | 5.11 | 262500.0 | 5.11 |
| 2020-08-24 | 5.03 | 4.87 | 4.98 | 5.0 | 397700.0 | 5.0 |
| 2020-08-21 | 5.07 | 4.9 | 5.0 | 4.97 | 542800.0 | 4.97 |
| 2020-08-20 | 5.07 | 4.89 | 4.97 | 5.01 | 217600.0 | 5.01 |
| 2020-08-19 | 5.08 | 4.7 | 4.7 | 5.0 | 1052500.0 | 5.0 |
| 2020-08-18 | 4.74 | 4.56 | 4.71 | 4.7 | 827700.0 | 4.7 |
| 2020-08-17 | 4.74 | 4.51 | 4.51 | 4.71 | 489900.0 | 4.71 |
| 2020-08-14 | 4.58 | 4.39 | 4.52 | 4.57 | 650300.0 | 4.57 |
| 2020-08-13 | 4.69 | 4.4 | 4.69 | 4.5 | 697700.0 | 4.5 |
| 2020-08-12 | 4.64 | 4.42 | 4.56 | 4.44 | 407600.0 | 4.44 |
| 2020-08-11 | 4.8 | 4.4 | 4.62 | 4.56 | 524900.0 | 4.56 |
| 2020-08-10 | 4.97 | 4.77 | 4.8 | 4.8 | 574300.0 | 4.8 |
| 2020-08-07 | 4.83 | 4.6 | 4.73 | 4.79 | 319700.0 | 4.79 |
| 2020-08-06 | 4.84 | 4.65 | 4.72 | 4.71 | 320300.0 | 4.71 |
| 2020-08-05 | 4.75 | 4.57 | 4.6 | 4.73 | 431800.0 | 4.73 |
| 2020-08-04 | 4.7 | 4.52 | 4.65 | 4.59 | 264800.0 | 4.59 |
| 2020-08-03 | 4.76 | 4.38 | 4.41 | 4.64 | 509300.0 | 4.64 |
| 2020-07-31 | 4.46 | 4.26 | 4.46 | 4.37 | 359300.0 | 4.37 |
| 2020-07-30 | 4.43 | 4.26 | 4.34 | 4.39 | 310900.0 | 4.39 |
| 2020-07-29 | 4.58 | 4.34 | 4.44 | 4.39 | 393800.0 | 4.39 |
| 2020-07-28 | 4.6 | 4.41 | 4.56 | 4.48 | 451900.0 | 4.48 |
| 2020-07-27 | 4.6 | 4.37 | 4.46 | 4.53 | 295200.0 | 4.53 |
| 2020-07-24 | 4.54 | 4.36 | 4.53 | 4.43 | 399700.0 | 4.43 |
| 2020-07-23 | 4.78 | 4.49 | 4.74 | 4.53 | 419200.0 | 4.53 |
| 2020-07-22 | 4.83 | 4.62 | 4.68 | 4.75 | 342400.0 | 4.75 |
| 2020-07-21 | 4.82 | 4.63 | 4.71 | 4.68 | 366600.0 | 4.68 |
| 2020-07-20 | 4.96 | 4.62 | 4.93 | 4.65 | 532500.0 | 4.65 |
| 2020-07-17 | 4.96 | 4.63 | 4.8 | 4.88 | 1058400.0 | 4.88 |
| 2020-07-16 | 4.9 | 4.32 | 4.33 | 4.77 | 1305200.0 | 4.77 |
| 2020-07-15 | 4.35 | 4.11 | 4.26 | 4.11 | 689300.0 | 4.11 |
| 2020-07-14 | 4.38 | 3.57 | 4.27 | 4.16 | 2061600.0 | 4.16 |
| 2020-07-13 | 4.59 | 4.27 | 4.43 | 4.29 | 805700.0 | 4.29 |
| 2020-07-10 | 4.58 | 4.3 | 4.49 | 4.32 | 1011300.0 | 4.32 |
| 2020-07-09 | 4.75 | 4.45 | 4.54 | 4.46 | 751000.0 | 4.46 |
| 2020-07-08 | 4.73 | 4.5 | 4.7 | 4.51 | 653200.0 | 4.51 |
| 2020-07-07 | 4.87 | 4.61 | 4.62 | 4.66 | 1027100.0 | 4.66 |
| 2020-07-06 | 4.76 | 4.38 | 4.65 | 4.71 | 1634600.0 | 4.71 |
| 2020-07-02 | 4.74 | 4.5 | 4.69 | 4.51 | 1084500.0 | 4.51 |
| 2020-07-01 | 4.87 | 4.38 | 4.5 | 4.65 | 4632000.0 | 4.65 |
| 2020-06-30 | 5.64 | 5.19 | 5.64 | 5.38 | 1616200.0 | 5.38 |
| 2020-06-29 | 6.26 | 5.53 | 5.91 | 5.62 | 2077300.0 | 5.62 |
| 2020-06-26 | 7.75 | 5.27 | 6.95 | 6.08 | 7825500.0 | 6.08 |
| 2020-06-25 | 6.84 | 6.35 | 6.8 | 6.57 | 1304500.0 | 6.57 |
| 2020-06-24 | 7.0 | 6.64 | 6.95 | 6.78 | 572700.0 | 6.78 |
| 2020-06-23 | 7.39 | 6.95 | 7.08 | 7.0 | 910300.0 | 7.0 |
| 2020-06-22 | 7.32 | 6.93 | 7.2 | 7.01 | 1112100.0 | 7.01 |
| 2020-06-19 | 7.06 | 6.65 | 6.79 | 7.04 | 907700.0 | 7.04 |
| 2020-06-18 | 6.72 | 6.42 | 6.46 | 6.71 | 292300.0 | 6.71 |
| 2020-06-17 | 6.58 | 6.3 | 6.3 | 6.48 | 189400.0 | 6.48 |
| 2020-06-16 | 6.59 | 6.31 | 6.55 | 6.44 | 259800.0 | 6.44 |
| 2020-06-15 | 6.5 | 5.95 | 6.04 | 6.43 | 331500.0 | 6.43 |
| 2020-06-12 | 6.16 | 5.83 | 6.0 | 6.12 | 271200.0 | 6.12 |
| 2020-06-11 | 6.17 | 5.74 | 6.1 | 5.81 | 329900.0 | 5.81 |
| 2020-06-10 | 6.6 | 6.21 | 6.6 | 6.21 | 262100.0 | 6.21 |
| 2020-06-09 | 6.66 | 6.32 | 6.56 | 6.47 | 234900.0 | 6.47 |
| 2020-06-08 | 6.8 | 6.47 | 6.52 | 6.55 | 339000.0 | 6.55 |
| 2020-06-05 | 6.53 | 6.25 | 6.38 | 6.43 | 271200.0 | 6.43 |
| 2020-06-04 | 6.42 | 6.23 | 6.25 | 6.27 | 217400.0 | 6.27 |
| 2020-06-03 | 6.36 | 6.15 | 6.16 | 6.21 | 258000.0 | 6.21 |
| 2020-06-02 | 6.36 | 6.09 | 6.29 | 6.12 | 300200.0 | 6.12 |
| 2020-06-01 | 6.46 | 6.07 | 6.24 | 6.26 | 416800.0 | 6.26 |
| 2020-05-29 | 6.46 | 6.06 | 6.37 | 6.25 | 566700.0 | 6.25 |
| 2020-05-28 | 6.77 | 6.36 | 6.46 | 6.4 | 500900.0 | 6.4 |
| 2020-05-27 | 6.74 | 6.31 | 6.72 | 6.43 | 562000.0 | 6.43 |
| 2020-05-26 | 6.97 | 6.53 | 6.97 | 6.65 | 415600.0 | 6.65 |
| 2020-05-22 | 6.84 | 6.3 | 6.49 | 6.81 | 471900.0 | 6.81 |
| 2020-05-21 | 6.6 | 6.18 | 6.3 | 6.49 | 344900.0 | 6.49 |
| 2020-05-20 | 6.45 | 6.2 | 6.24 | 6.3 | 515400.0 | 6.3 |
| 2020-05-19 | 6.29 | 5.73 | 5.82 | 6.13 | 312200.0 | 6.13 |
| 2020-05-18 | 5.99 | 5.45 | 5.49 | 5.84 | 504300.0 | 5.84 |
| 2020-05-15 | 5.54 | 5.23 | 5.23 | 5.29 | 266100.0 | 5.29 |
| 2020-05-14 | 5.32 | 5.09 | 5.25 | 5.23 | 362700.0 | 5.23 |
| 2020-05-13 | 5.61 | 5.2 | 5.53 | 5.36 | 292000.0 | 5.36 |
| 2020-05-12 | 5.93 | 5.53 | 5.93 | 5.55 | 415300.0 | 5.55 |
| 2020-05-11 | 6.0 | 5.45 | 5.46 | 5.93 | 542500.0 | 5.93 |
| 2020-05-08 | 5.79 | 5.41 | 5.55 | 5.46 | 325400.0 | 5.46 |
| 2020-05-07 | 5.58 | 5.37 | 5.53 | 5.39 | 186100.0 | 5.39 |
| 2020-05-06 | 5.93 | 5.46 | 5.62 | 5.5 | 309900.0 | 5.5 |
| 2020-05-05 | 5.74 | 5.18 | 5.31 | 5.66 | 496600.0 | 5.66 |
| 2020-05-04 | 5.24 | 4.9 | 4.97 | 5.23 | 221900.0 | 5.23 |
| 2020-05-01 | 5.22 | 4.89 | 5.18 | 4.97 | 290800.0 | 4.97 |
| 2020-04-30 | 5.48 | 5.16 | 5.33 | 5.17 | 264400.0 | 5.17 |
| 2020-04-29 | 5.68 | 5.25 | 5.4 | 5.45 | 400400.0 | 5.45 |
| 2020-04-28 | 5.42 | 4.84 | 4.99 | 5.25 | 485200.0 | 5.25 |
| 2020-04-27 | 4.96 | 4.67 | 4.68 | 4.86 | 400500.0 | 4.86 |
| 2020-04-24 | 4.65 | 4.36 | 4.42 | 4.59 | 141400.0 | 4.59 |
| 2020-04-23 | 4.6 | 4.37 | 4.5 | 4.45 | 218600.0 | 4.45 |
| 2020-04-22 | 4.48 | 4.31 | 4.44 | 4.43 | 124700.0 | 4.43 |
| 2020-04-21 | 4.51 | 4.19 | 4.48 | 4.38 | 215200.0 | 4.38 |
| 2020-04-20 | 4.62 | 4.4 | 4.55 | 4.52 | 207900.0 | 4.52 |
| 2020-04-17 | 4.57 | 4.3 | 4.5 | 4.53 | 207800.0 | 4.53 |
| 2020-04-16 | 4.45 | 4.17 | 4.25 | 4.42 | 204100.0 | 4.42 |
| 2020-04-15 | 4.34 | 3.9 | 4.01 | 4.24 | 239500.0 | 4.24 |
| 2020-04-14 | 4.27 | 4.05 | 4.12 | 4.17 | 243700.0 | 4.17 |
| 2020-04-13 | 4.08 | 3.96 | 3.97 | 4.05 | 575100.0 | 4.05 |
| 2020-04-09 | 4.19 | 3.9 | 4.0 | 3.99 | 424600.0 | 3.99 |
| 2020-04-08 | 4.38 | 3.65 | 3.95 | 3.99 | 2197200.0 | 3.99 |
| 2020-04-07 | 3.95 | 3.53 | 3.85 | 3.53 | 179400.0 | 3.53 |
| 2020-04-06 | 3.85 | 3.52 | 3.52 | 3.79 | 349900.0 | 3.79 |
| 2020-04-03 | 3.47 | 3.32 | 3.35 | 3.39 | 161100.0 | 3.39 |
| 2020-04-02 | 3.45 | 3.36 | 3.4 | 3.4 | 210900.0 | 3.4 |
| 2020-04-01 | 3.56 | 3.35 | 3.49 | 3.43 | 163200.0 | 3.43 |
| 2020-03-31 | 3.68 | 3.51 | 3.57 | 3.65 | 271400.0 | 3.65 |
| 2020-03-30 | 3.63 | 3.45 | 3.55 | 3.59 | 145500.0 | 3.59 |
| 2020-03-27 | 3.89 | 3.49 | 3.7 | 3.52 | 214500.0 | 3.52 |
| 2020-03-26 | 3.99 | 3.55 | 3.63 | 3.88 | 346900.0 | 3.88 |
| 2020-03-25 | 3.79 | 3.36 | 3.74 | 3.58 | 230300.0 | 3.58 |
| 2020-03-24 | 3.92 | 3.57 | 3.79 | 3.73 | 230400.0 | 3.73 |
| 2020-03-23 | 3.58 | 3.22 | 3.44 | 3.54 | 220300.0 | 3.54 |
| 2020-03-20 | 3.57 | 3.11 | 3.43 | 3.34 | 391500.0 | 3.34 |
| 2020-03-19 | 3.37 | 2.88 | 2.98 | 3.35 | 357400.0 | 3.35 |
| 2020-03-18 | 3.5 | 2.94 | 3.34 | 2.98 | 361000.0 | 2.98 |
| 2020-03-17 | 3.59 | 3.0 | 3.01 | 3.57 | 960300.0 | 3.57 |
| 2020-03-16 | 3.43 | 3.09 | 3.43 | 3.21 | 366100.0 | 3.21 |
| 2020-03-13 | 3.69 | 3.06 | 3.62 | 3.59 | 367500.0 | 3.59 |
| 2020-03-12 | 3.77 | 3.45 | 3.62 | 3.46 | 358300.0 | 3.46 |
| 2020-03-11 | 4.49 | 3.82 | 4.44 | 3.92 | 407400.0 | 3.92 |
| 2020-03-10 | 4.64 | 4.3 | 4.64 | 4.52 | 322100.0 | 4.52 |
| 2020-03-09 | 4.58 | 4.21 | 4.32 | 4.5 | 365200.0 | 4.5 |
| 2020-03-06 | 4.84 | 4.49 | 4.81 | 4.57 | 212700.0 | 4.57 |
| 2020-03-05 | 5.03 | 4.82 | 4.86 | 4.9 | 327600.0 | 4.9 |
| 2020-03-04 | 5.05 | 4.83 | 4.85 | 4.96 | 426400.0 | 4.96 |
| 2020-03-03 | 4.85 | 4.68 | 4.68 | 4.79 | 637300.0 | 4.79 |
| 2020-03-02 | 4.72 | 4.39 | 4.45 | 4.68 | 501500.0 | 4.68 |
| 2020-02-28 | 4.46 | 4.25 | 4.35 | 4.45 | 368000.0 | 4.45 |
| 2020-02-27 | 4.52 | 4.12 | 4.33 | 4.5 | 503100.0 | 4.5 |
| 2020-02-26 | 4.54 | 4.39 | 4.49 | 4.42 | 276700.0 | 4.42 |
| 2020-02-25 | 4.56 | 4.34 | 4.44 | 4.48 | 489200.0 | 4.48 |
| 2020-02-24 | 4.52 | 4.39 | 4.44 | 4.41 | 248400.0 | 4.41 |
| 2020-02-21 | 4.62 | 4.46 | 4.55 | 4.6 | 230300.0 | 4.6 |
| 2020-02-20 | 4.62 | 4.43 | 4.54 | 4.54 | 451900.0 | 4.54 |
| 2020-02-19 | 4.7 | 4.54 | 4.64 | 4.56 | 204600.0 | 4.56 |
| 2020-02-18 | 4.68 | 4.55 | 4.55 | 4.61 | 165800.0 | 4.61 |