| 名前 | CollPlant Biotechnologies Ltd American Depositary Shares |
| ティッカー | CLGN |
| 国 | Israel |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.16 | 16.1 | 16.79 | 16.6 | 672500.0 | 16.6 |
| 2021-02-12 | 17.8 | 16.01 | 17.44 | 16.45 | 1891700.0 | 16.45 |
| 2021-02-11 | 24.26 | 23.15 | 23.24 | 24.25 | 71700.0 | 24.25 |
| 2021-02-10 | 23.25 | 19.37 | 19.37 | 22.92 | 123600.0 | 22.92 |
| 2021-02-09 | 22.54 | 19.81 | 22.54 | 19.81 | 106500.0 | 19.81 |
| 2021-02-08 | 22.9 | 18.25 | 19.5 | 21.58 | 258700.0 | 21.58 |
| 2021-02-05 | 18.19 | 17.6 | 18.19 | 17.97 | 20700.0 | 17.97 |
| 2021-02-04 | 18.47 | 17.76 | 18.35 | 18.15 | 42300.0 | 18.15 |
| 2021-02-03 | 18.5 | 17.55 | 18.5 | 18.18 | 57800.0 | 18.18 |
| 2021-02-02 | 18.5 | 17.51 | 17.99 | 18.5 | 72300.0 | 18.5 |
| 2021-02-01 | 18.25 | 17.5 | 18.25 | 18.0 | 68600.0 | 18.0 |
| 2021-01-29 | 18.58 | 17.35 | 17.35 | 18.22 | 90900.0 | 18.22 |
| 2021-01-28 | 17.71 | 16.53 | 17.15 | 17.49 | 75600.0 | 17.49 |
| 2021-01-27 | 17.0 | 14.5 | 14.55 | 17.0 | 131700.0 | 17.0 |
| 2021-01-26 | 15.0 | 14.54 | 14.75 | 14.8 | 9500.0 | 14.8 |
| 2021-01-25 | 15.0 | 14.51 | 14.82 | 14.9 | 20200.0 | 14.9 |
| 2021-01-22 | 14.65 | 14.0 | 14.26 | 14.59 | 8800.0 | 14.59 |
| 2021-01-21 | 14.6 | 14.2 | 14.45 | 14.47 | 5700.0 | 14.47 |
| 2021-01-20 | 14.91 | 13.13 | 13.13 | 14.25 | 40200.0 | 14.25 |
| 2021-01-19 | 15.8 | 13.25 | 15.8 | 13.5 | 59700.0 | 13.5 |
| 2021-01-15 | 16.32 | 14.02 | 14.87 | 15.76 | 64600.0 | 15.76 |
| 2021-01-14 | 14.49 | 13.02 | 13.35 | 14.49 | 20200.0 | 14.49 |
| 2021-01-13 | 14.06 | 12.8 | 13.22 | 13.93 | 49600.0 | 13.93 |
| 2021-01-12 | 13.08 | 12.75 | 13.0 | 13.08 | 13400.0 | 13.08 |
| 2021-01-11 | 13.6 | 13.0 | 13.6 | 13.24 | 12000.0 | 13.24 |
| 2021-01-08 | 13.69 | 12.8 | 13.69 | 13.33 | 23200.0 | 13.33 |
| 2021-01-07 | 13.75 | 13.0 | 13.33 | 13.34 | 47300.0 | 13.34 |
| 2021-01-06 | 13.27 | 12.0 | 12.0 | 13.19 | 86700.0 | 13.19 |
| 2021-01-05 | 11.99 | 10.67 | 10.86 | 11.98 | 67000.0 | 11.98 |
| 2021-01-04 | 10.93 | 10.25 | 10.86 | 10.82 | 22300.0 | 10.82 |
| 2020-12-31 | 10.83 | 10.25 | 10.26 | 10.77 | 24100.0 | 10.77 |
| 2020-12-30 | 10.4 | 10.0 | 10.0 | 10.39 | 17100.0 | 10.39 |
| 2020-12-29 | 10.4 | 9.95 | 10.39 | 10.2 | 14800.0 | 10.2 |
| 2020-12-28 | 10.56 | 9.98 | 10.47 | 10.56 | 8600.0 | 10.56 |
| 2020-12-24 | 10.29 | 10.0 | 10.29 | 10.05 | 1400.0 | 10.05 |
| 2020-12-23 | 10.82 | 9.74 | 10.0 | 10.42 | 30700.0 | 10.42 |
| 2020-12-22 | 10.5 | 9.83 | 10.1 | 10.4 | 59100.0 | 10.4 |
| 2020-12-21 | 10.21 | 8.83 | 8.91 | 9.82 | 39000.0 | 9.82 |
| 2020-12-18 | 8.66 | 8.66 | 8.66 | 8.66 | 300.0 | 8.66 |
| 2020-12-17 | 9.2 | 8.53 | 8.53 | 9.2 | 34100.0 | 9.2 |
| 2020-12-16 | 9.15 | 8.63 | 9.15 | 8.94 | 10100.0 | 8.94 |
| 2020-12-15 | 9.23 | 8.96 | 9.06 | 9.14 | 11000.0 | 9.14 |
| 2020-12-14 | 9.8 | 9.05 | 9.26 | 9.19 | 22200.0 | 9.19 |
| 2020-12-11 | 9.65 | 8.98 | 9.65 | 9.42 | 32500.0 | 9.42 |
| 2020-12-10 | 9.0 | 8.19 | 8.57 | 9.0 | 33300.0 | 9.0 |
| 2020-12-09 | 9.52 | 8.35 | 8.9 | 8.38 | 5400.0 | 8.38 |
| 2020-12-08 | 8.76 | 8.57 | 8.66 | 8.6 | 3500.0 | 8.6 |
| 2020-12-07 | 9.0 | 8.12 | 8.4 | 8.62 | 18400.0 | 8.62 |
| 2020-12-04 | 9.0 | 8.42 | 9.0 | 8.6 | 11000.0 | 8.6 |
| 2020-12-03 | 9.74 | 8.95 | 9.74 | 9.2 | 13900.0 | 9.2 |
| 2020-12-02 | 10.19 | 8.51 | 9.11 | 9.33 | 76000.0 | 9.33 |
| 2020-12-01 | 11.6 | 7.93 | 8.0 | 10.23 | 521700.0 | 10.23 |
| 2020-11-30 | 8.0 | 7.92 | 8.0 | 7.93 | 8900.0 | 7.93 |
| 2020-11-27 | 8.22 | 7.85 | 7.97 | 7.85 | 14300.0 | 7.85 |
| 2020-11-25 | 7.98 | 7.45 | 7.71 | 7.98 | 16100.0 | 7.98 |
| 2020-11-24 | 7.89 | 7.25 | 7.5 | 7.78 | 20800.0 | 7.78 |
| 2020-11-23 | 8.0 | 7.47 | 7.5 | 7.58 | 10100.0 | 7.58 |
| 2020-11-20 | 8.0 | 7.37 | 7.46 | 7.55 | 8100.0 | 7.55 |
| 2020-11-19 | 7.9 | 7.21 | 7.62 | 7.7 | 37000.0 | 7.7 |
| 2020-11-18 | 8.0 | 7.55 | 7.58 | 7.74 | 51900.0 | 7.74 |
| 2020-11-17 | 8.44 | 7.34 | 7.36 | 7.81 | 116700.0 | 7.81 |
| 2020-11-16 | 7.75 | 7.04 | 7.05 | 7.75 | 50900.0 | 7.75 |
| 2020-11-13 | 7.27 | 6.8 | 6.8 | 6.95 | 10800.0 | 6.95 |
| 2020-11-12 | 7.28 | 6.57 | 6.86 | 6.75 | 17100.0 | 6.75 |
| 2020-11-11 | 7.49 | 6.81 | 6.81 | 6.94 | 16600.0 | 6.94 |
| 2020-11-10 | 7.78 | 6.5 | 6.5 | 6.76 | 30800.0 | 6.76 |
| 2020-11-09 | 7.85 | 6.18 | 7.85 | 6.24 | 15300.0 | 6.24 |
| 2020-11-06 | 7.68 | 6.7 | 6.86 | 7.25 | 43800.0 | 7.25 |
| 2020-11-05 | 6.75 | 6.0 | 6.75 | 6.36 | 19900.0 | 6.36 |
| 2020-11-04 | 6.75 | 6.61 | 6.75 | 6.61 | 5500.0 | 6.61 |
| 2020-11-03 | 7.23 | 6.75 | 6.76 | 6.75 | 15400.0 | 6.75 |
| 2020-11-02 | 7.51 | 6.8 | 6.94 | 6.89 | 7900.0 | 6.89 |
| 2020-10-30 | 6.98 | 6.8 | 6.8 | 6.97 | 600.0 | 6.97 |
| 2020-10-29 | 7.01 | 6.9 | 7.01 | 7.0 | 13600.0 | 7.0 |
| 2020-10-28 | 7.07 | 6.9 | 7.07 | 7.03 | 15400.0 | 7.03 |
| 2020-10-27 | 7.17 | 6.98 | 7.0 | 7.0 | 23400.0 | 7.0 |
| 2020-10-26 | 7.2 | 6.96 | 7.19 | 7.14 | 6700.0 | 7.14 |
| 2020-10-23 | 7.0 | 6.98 | 7.0 | 6.98 | 10800.0 | 6.98 |
| 2020-10-22 | 6.81 | 6.8 | 6.8 | 6.81 | 3300.0 | 6.81 |
| 2020-10-21 | 7.05 | 6.75 | 7.05 | 6.75 | 2400.0 | 6.75 |
| 2020-10-20 | 6.96 | 6.75 | 6.75 | 6.86 | 3600.0 | 6.86 |
| 2020-10-19 | 7.22 | 6.75 | 7.2 | 6.76 | 10200.0 | 6.76 |
| 2020-10-16 | 7.22 | 6.91 | 7.22 | 7.22 | 10000.0 | 7.22 |
| 2020-10-15 | 7.37 | 6.94 | 7.37 | 7.22 | 5300.0 | 7.22 |
| 2020-10-14 | 7.72 | 7.5 | 7.72 | 7.54 | 5300.0 | 7.54 |
| 2020-10-13 | 7.86 | 7.5 | 7.75 | 7.86 | 36700.0 | 7.86 |
| 2020-10-12 | 7.99 | 7.76 | 7.99 | 7.86 | 14300.0 | 7.86 |
| 2020-10-09 | 7.97 | 7.97 | 7.97 | 7.97 | 400.0 | 7.97 |
| 2020-10-08 | 7.97 | 7.9 | 7.97 | 7.95 | 1900.0 | 7.95 |
| 2020-10-07 | 8.1 | 7.91 | 8.1 | 8.0 | 16600.0 | 8.0 |
| 2020-10-06 | 8.6 | 7.71 | 8.0 | 7.95 | 17700.0 | 7.95 |
| 2020-10-05 | 8.12 | 7.94 | 8.0 | 7.94 | 5300.0 | 7.94 |
| 2020-10-02 | 8.03 | 7.75 | 8.0 | 7.93 | 9600.0 | 7.93 |
| 2020-10-01 | 8.17 | 7.91 | 8.17 | 7.95 | 4800.0 | 7.95 |
| 2020-09-30 | 8.39 | 7.78 | 8.03 | 8.34 | 25300.0 | 8.34 |
| 2020-09-29 | 8.5 | 7.84 | 8.42 | 8.5 | 16000.0 | 8.5 |
| 2020-09-28 | 8.55 | 7.67 | 8.55 | 8.29 | 18100.0 | 8.29 |
| 2020-09-25 | 7.87 | 7.65 | 7.77 | 7.77 | 10500.0 | 7.77 |
| 2020-09-24 | 7.98 | 7.65 | 7.98 | 7.82 | 16600.0 | 7.82 |
| 2020-09-23 | 8.23 | 7.52 | 8.01 | 7.98 | 19100.0 | 7.98 |
| 2020-09-22 | 8.8 | 8.07 | 8.8 | 8.23 | 12900.0 | 8.23 |
| 2020-09-21 | 8.59 | 8.4 | 8.5 | 8.59 | 5100.0 | 8.59 |
| 2020-09-18 | 8.59 | 8.03 | 8.23 | 8.21 | 16200.0 | 8.21 |
| 2020-09-17 | 8.87 | 8.07 | 8.77 | 8.07 | 11300.0 | 8.07 |
| 2020-09-16 | 8.9 | 8.75 | 8.9 | 8.75 | 2400.0 | 8.75 |
| 2020-09-15 | 9.1 | 8.91 | 9.1 | 8.93 | 5300.0 | 8.93 |
| 2020-09-14 | 9.1 | 8.81 | 9.1 | 9.08 | 2000.0 | 9.08 |
| 2020-09-11 | 9.1 | 8.67 | 9.0 | 9.1 | 14400.0 | 9.1 |
| 2020-09-10 | 8.88 | 8.75 | 8.88 | 8.75 | 3600.0 | 8.75 |
| 2020-09-09 | 9.15 | 9.01 | 9.15 | 9.01 | 5400.0 | 9.01 |
| 2020-09-08 | 9.14 | 9.1 | 9.14 | 9.1 | 15400.0 | 9.1 |
| 2020-09-04 | 9.21 | 8.81 | 9.04 | 9.15 | 15600.0 | 9.15 |
| 2020-09-03 | 9.19 | 9.01 | 9.19 | 9.01 | 11100.0 | 9.01 |
| 2020-09-02 | 9.15 | 9.09 | 9.09 | 9.15 | 30600.0 | 9.15 |
| 2020-09-01 | 9.15 | 8.95 | 9.05 | 8.95 | 2200.0 | 8.95 |
| 2020-08-31 | 9.19 | 8.98 | 9.19 | 9.06 | 12500.0 | 9.06 |
| 2020-08-28 | 9.5 | 8.95 | 9.5 | 9.0 | 19200.0 | 9.0 |
| 2020-08-27 | 9.13 | 9.01 | 9.03 | 9.07 | 7200.0 | 9.07 |
| 2020-08-26 | 9.2 | 9.01 | 9.04 | 9.2 | 5900.0 | 9.2 |
| 2020-08-25 | 9.21 | 8.95 | 9.2 | 9.2 | 7200.0 | 9.2 |
| 2020-08-24 | 9.39 | 8.81 | 8.92 | 9.35 | 25100.0 | 9.35 |
| 2020-08-21 | 8.96 | 8.95 | 8.96 | 8.95 | 3400.0 | 8.95 |
| 2020-08-20 | 9.07 | 8.87 | 8.87 | 8.95 | 12200.0 | 8.95 |
| 2020-08-19 | 8.9 | 8.8 | 8.81 | 8.86 | 7900.0 | 8.86 |
| 2020-08-18 | 9.11 | 9.0 | 9.0 | 9.0 | 8000.0 | 9.0 |
| 2020-08-17 | 9.05 | 8.85 | 9.05 | 9.0 | 21300.0 | 9.0 |
| 2020-08-14 | 9.12 | 9.0 | 9.03 | 9.12 | 4200.0 | 9.12 |
| 2020-08-13 | 9.22 | 9.22 | 9.22 | 9.22 | 800.0 | 9.22 |
| 2020-08-12 | 9.5 | 9.16 | 9.5 | 9.16 | 800.0 | 9.16 |
| 2020-08-11 | 9.27 | 9.09 | 9.27 | 9.09 | 800.0 | 9.09 |
| 2020-08-10 | 9.35 | 9.02 | 9.35 | 9.19 | 1900.0 | 9.19 |
| 2020-08-07 | 9.51 | 9.31 | 9.36 | 9.49 | 800.0 | 9.49 |
| 2020-08-06 | 9.85 | 9.51 | 9.85 | 9.51 | 800.0 | 9.51 |
| 2020-08-05 | 9.58 | 9.11 | 9.36 | 9.35 | 8700.0 | 9.35 |
| 2020-08-04 | 9.63 | 9.0 | 9.0 | 9.46 | 16300.0 | 9.46 |
| 2020-08-03 | 9.06 | 8.88 | 8.88 | 8.99 | 10100.0 | 8.99 |
| 2020-07-31 | 9.1 | 9.01 | 9.01 | 9.07 | 800.0 | 9.07 |
| 2020-07-30 | 9.05 | 9.01 | 9.01 | 9.01 | 28000.0 | 9.01 |
| 2020-07-29 | 9.2 | 9.01 | 9.01 | 9.01 | 1100.0 | 9.01 |
| 2020-07-28 | 9.12 | 8.9 | 8.9 | 9.01 | 5900.0 | 9.01 |
| 2020-07-27 | 9.13 | 8.82 | 9.13 | 8.94 | 600.0 | 8.94 |
| 2020-07-24 | 9.18 | 9.14 | 9.14 | 9.18 | 500.0 | 9.18 |
| 2020-07-23 | 8.91 | 8.86 | 8.9 | 8.86 | 1600.0 | 8.86 |
| 2020-07-22 | 9.01 | 8.91 | 9.01 | 8.91 | 3200.0 | 8.91 |
| 2020-07-21 | 9.2 | 9.0 | 9.2 | 9.0 | 4200.0 | 9.0 |
| 2020-07-20 | 9.15 | 9.08 | 9.15 | 9.09 | 3000.0 | 9.09 |
| 2020-07-17 | 9.37 | 9.1 | 9.37 | 9.11 | 3100.0 | 9.11 |
| 2020-07-16 | 9.27 | 9.2 | 9.27 | 9.2 | 1400.0 | 9.2 |
| 2020-07-15 | 9.91 | 9.0 | 9.01 | 9.4 | 10700.0 | 9.4 |
| 2020-07-14 | 9.11 | 9.01 | 9.1 | 9.01 | 2100.0 | 9.01 |
| 2020-07-13 | 9.37 | 9.01 | 9.08 | 9.1 | 5700.0 | 9.1 |
| 2020-07-10 | 9.68 | 9.01 | 9.66 | 9.01 | 2300.0 | 9.01 |
| 2020-07-09 | 9.49 | 9.39 | 9.39 | 9.4 | 3000.0 | 9.4 |
| 2020-07-08 | 9.66 | 9.46 | 9.66 | 9.55 | 1800.0 | 9.55 |
| 2020-07-07 | 9.5 | 9.39 | 9.5 | 9.46 | 1800.0 | 9.46 |
| 2020-07-06 | 10.0 | 9.3 | 10.0 | 9.31 | 13000.0 | 9.31 |
| 2020-07-02 | 10.1 | 10.0 | 10.0 | 10.03 | 6300.0 | 10.03 |
| 2020-07-01 | 10.11 | 9.89 | 9.9 | 9.97 | 2400.0 | 9.97 |
| 2020-06-30 | 10.22 | 9.65 | 10.21 | 9.99 | 6300.0 | 9.99 |
| 2020-06-29 | 10.02 | 9.71 | 9.98 | 9.71 | 10500.0 | 9.71 |
| 2020-06-26 | 10.03 | 10.0 | 10.0 | 10.0 | 1600.0 | 10.0 |
| 2020-06-25 | 10.18 | 10.0 | 10.18 | 10.0 | 4300.0 | 10.0 |
| 2020-06-24 | 10.3 | 10.02 | 10.02 | 10.02 | 7900.0 | 10.02 |
| 2020-06-23 | 10.2 | 10.02 | 10.03 | 10.02 | 3800.0 | 10.02 |
| 2020-06-22 | 10.15 | 10.01 | 10.02 | 10.02 | 7100.0 | 10.02 |
| 2020-06-19 | 10.4 | 10.02 | 10.26 | 10.02 | 900.0 | 10.02 |
| 2020-06-18 | 10.49 | 10.01 | 10.01 | 10.2 | 5100.0 | 10.2 |
| 2020-06-17 | 10.2 | 9.91 | 10.0 | 10.2 | 9600.0 | 10.2 |
| 2020-06-16 | 10.2 | 10.0 | 10.0 | 10.2 | 2600.0 | 10.2 |
| 2020-06-15 | 10.0 | 9.85 | 9.85 | 10.0 | 3700.0 | 10.0 |
| 2020-06-12 | 10.3 | 10.05 | 10.22 | 10.05 | 600.0 | 10.05 |
| 2020-06-11 | 10.75 | 10.02 | 10.75 | 10.06 | 8600.0 | 10.06 |
| 2020-06-10 | 10.5 | 10.11 | 10.16 | 10.2 | 4300.0 | 10.2 |
| 2020-06-09 | 10.75 | 10.26 | 10.75 | 10.4 | 4900.0 | 10.4 |
| 2020-06-08 | 10.38 | 10.26 | 10.37 | 10.26 | 2200.0 | 10.26 |
| 2020-06-05 | 10.38 | 10.22 | 10.22 | 10.38 | 3500.0 | 10.38 |
| 2020-06-04 | 10.39 | 10.21 | 10.39 | 10.21 | 700.0 | 10.21 |
| 2020-06-03 | 10.7 | 10.15 | 10.48 | 10.35 | 6900.0 | 10.35 |
| 2020-06-02 | 10.25 | 10.11 | 10.2 | 10.25 | 5600.0 | 10.25 |
| 2020-06-01 | 10.3 | 10.0 | 10.3 | 10.1 | 6200.0 | 10.1 |
| 2020-05-29 | 10.3 | 9.82 | 9.82 | 10.3 | 3700.0 | 10.3 |
| 2020-05-28 | 10.09 | 9.75 | 10.09 | 9.82 | 14300.0 | 9.82 |
| 2020-05-27 | 10.3 | 10.07 | 10.29 | 10.07 | 6600.0 | 10.07 |
| 2020-05-26 | 10.38 | 10.07 | 10.08 | 10.37 | 9800.0 | 10.37 |
| 2020-05-22 | 10.42 | 10.08 | 10.42 | 10.09 | 1300.0 | 10.09 |
| 2020-05-21 | 10.37 | 10.1 | 10.29 | 10.19 | 3100.0 | 10.19 |
| 2020-05-20 | 10.87 | 10.8 | 10.8 | 10.8 | 900.0 | 10.8 |
| 2020-05-19 | 10.8 | 10.18 | 10.35 | 10.8 | 1100.0 | 10.8 |
| 2020-05-18 | 10.31 | 10.07 | 10.29 | 10.31 | 10800.0 | 10.31 |
| 2020-05-15 | 10.12 | 10.08 | 10.12 | 10.08 | 1500.0 | 10.08 |
| 2020-05-14 | 10.5 | 10.05 | 10.05 | 10.5 | 2100.0 | 10.5 |
| 2020-05-13 | 10.6 | 10.0 | 10.55 | 10.0 | 10300.0 | 10.0 |
| 2020-05-12 | 10.86 | 10.41 | 10.6 | 10.55 | 8400.0 | 10.55 |
| 2020-05-11 | 11.99 | 10.31 | 11.58 | 10.35 | 8600.0 | 10.35 |
| 2020-05-08 | 10.55 | 10.2 | 10.4 | 10.55 | 6800.0 | 10.55 |
| 2020-05-07 | 10.34 | 9.8 | 10.34 | 10.01 | 22800.0 | 10.01 |
| 2020-05-06 | 10.39 | 10.15 | 10.28 | 10.34 | 6400.0 | 10.34 |
| 2020-05-05 | 10.99 | 10.39 | 10.99 | 10.39 | 9300.0 | 10.39 |
| 2020-05-04 | 11.09 | 10.39 | 10.58 | 10.77 | 8300.0 | 10.77 |
| 2020-05-01 | 11.25 | 10.5 | 11.25 | 11.1 | 10600.0 | 11.1 |
| 2020-04-30 | 11.35 | 10.76 | 10.94 | 11.19 | 11200.0 | 11.19 |
| 2020-04-29 | 11.52 | 10.5 | 11.52 | 10.86 | 28600.0 | 10.86 |
| 2020-04-28 | 12.9 | 11.34 | 12.05 | 11.4 | 17400.0 | 11.4 |
| 2020-04-27 | 12.05 | 11.15 | 11.46 | 12.05 | 60500.0 | 12.05 |
| 2020-04-24 | 11.24 | 10.96 | 11.02 | 11.23 | 5400.0 | 11.23 |
| 2020-04-23 | 11.5 | 11.0 | 11.5 | 11.34 | 5300.0 | 11.34 |
| 2020-04-22 | 11.49 | 10.83 | 11.0 | 11.49 | 6600.0 | 11.49 |
| 2020-04-21 | 11.0 | 10.74 | 10.9 | 10.75 | 10300.0 | 10.75 |
| 2020-04-20 | 11.34 | 10.55 | 10.88 | 11.14 | 17100.0 | 11.14 |
| 2020-04-17 | 10.65 | 10.33 | 10.46 | 10.65 | 1300.0 | 10.65 |
| 2020-04-16 | 11.3 | 10.55 | 11.3 | 10.57 | 4300.0 | 10.57 |
| 2020-04-15 | 11.71 | 10.82 | 11.71 | 11.25 | 4000.0 | 11.25 |
| 2020-04-14 | 11.69 | 10.32 | 10.42 | 11.69 | 14300.0 | 11.69 |
| 2020-04-13 | 10.66 | 9.84 | 9.84 | 10.16 | 11900.0 | 10.16 |
| 2020-04-09 | 10.2 | 9.9 | 9.9 | 10.05 | 7500.0 | 10.05 |
| 2020-04-08 | 9.74 | 9.37 | 9.4 | 9.74 | 4300.0 | 9.74 |
| 2020-04-07 | 9.86 | 8.9 | 8.9 | 9.05 | 17600.0 | 9.05 |
| 2020-04-06 | 9.0 | 8.44 | 8.44 | 8.66 | 6900.0 | 8.66 |
| 2020-04-03 | 8.86 | 8.3 | 8.86 | 8.3 | 2000.0 | 8.3 |
| 2020-04-02 | 8.52 | 8.22 | 8.52 | 8.38 | 2800.0 | 8.38 |
| 2020-04-01 | 8.99 | 8.0 | 8.91 | 8.67 | 18100.0 | 8.67 |
| 2020-03-31 | 9.2 | 8.95 | 9.0 | 9.2 | 8100.0 | 9.2 |
| 2020-03-30 | 9.0 | 8.45 | 8.55 | 9.0 | 2700.0 | 9.0 |
| 2020-03-27 | 8.9 | 8.5 | 8.9 | 8.8 | 1600.0 | 8.8 |
| 2020-03-26 | 8.89 | 8.55 | 8.89 | 8.85 | 3100.0 | 8.85 |
| 2020-03-25 | 8.44 | 8.22 | 8.22 | 8.3 | 4800.0 | 8.3 |
| 2020-03-24 | 8.89 | 8.12 | 8.3 | 8.12 | 13000.0 | 8.12 |
| 2020-03-23 | 9.0 | 8.3 | 8.86 | 8.3 | 7300.0 | 8.3 |
| 2020-03-20 | 9.1 | 8.61 | 9.1 | 8.87 | 2800.0 | 8.87 |
| 2020-03-19 | 9.06 | 8.16 | 8.46 | 8.78 | 27200.0 | 8.78 |
| 2020-03-18 | 9.35 | 8.28 | 8.32 | 9.3 | 10400.0 | 9.3 |
| 2020-03-17 | 9.9 | 8.91 | 9.9 | 9.25 | 15600.0 | 9.25 |
| 2020-03-16 | 10.22 | 8.36 | 10.0 | 9.8 | 32800.0 | 9.8 |
| 2020-03-13 | 10.6 | 9.29 | 9.29 | 10.38 | 25000.0 | 10.38 |
| 2020-03-12 | 10.0 | 9.0 | 9.5 | 9.55 | 38600.0 | 9.55 |
| 2020-03-11 | 10.48 | 10.2 | 10.45 | 10.2 | 12400.0 | 10.2 |
| 2020-03-10 | 11.09 | 10.33 | 11.09 | 10.65 | 13700.0 | 10.65 |
| 2020-03-09 | 11.03 | 10.33 | 11.03 | 10.33 | 10400.0 | 10.33 |
| 2020-03-06 | 12.64 | 12.02 | 12.64 | 12.1 | 18000.0 | 12.1 |
| 2020-03-05 | 12.98 | 12.33 | 12.33 | 12.93 | 26000.0 | 12.93 |
| 2020-03-04 | 13.78 | 12.27 | 13.28 | 12.42 | 5100.0 | 12.42 |
| 2020-03-03 | 12.7 | 11.5 | 11.5 | 12.62 | 54900.0 | 12.62 |
| 2020-03-02 | 11.5 | 10.5 | 11.0 | 11.5 | 36600.0 | 11.5 |
| 2020-02-28 | 11.24 | 10.5 | 10.5 | 11.0 | 19800.0 | 11.0 |
| 2020-02-27 | 11.47 | 10.02 | 11.37 | 10.67 | 50300.0 | 10.67 |
| 2020-02-26 | 12.33 | 11.36 | 11.36 | 11.7 | 21500.0 | 11.7 |
| 2020-02-25 | 14.55 | 10.94 | 14.2 | 11.57 | 86500.0 | 11.57 |
| 2020-02-24 | 14.0 | 12.0 | 13.0 | 13.81 | 58600.0 | 13.81 |
| 2020-02-21 | 13.75 | 12.1 | 12.1 | 13.7 | 104000.0 | 13.7 |
| 2020-02-20 | 11.99 | 11.05 | 11.25 | 11.99 | 39200.0 | 11.99 |
| 2020-02-19 | 11.1 | 10.8 | 11.06 | 11.1 | 19000.0 | 11.1 |
| 2020-02-18 | 11.06 | 10.76 | 10.76 | 11.05 | 12800.0 | 11.05 |