| 名前 | CorMedix Inc. Common Stock |
| ティッカー | CRMD |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.42 | 13.94 | 14.4 | 13.99 | 935600.0 | 13.99 |
| 2021-02-12 | 13.94 | 13.01 | 13.49 | 13.74 | 574200.0 | 13.74 |
| 2021-02-11 | 14.47 | 13.07 | 14.46 | 13.3 | 705400.0 | 13.3 |
| 2021-02-10 | 14.39 | 13.61 | 14.27 | 14.07 | 745300.0 | 14.07 |
| 2021-02-09 | 14.9 | 14.0 | 14.9 | 14.1 | 856200.0 | 14.1 |
| 2021-02-08 | 15.1 | 14.01 | 14.91 | 14.91 | 1366000.0 | 14.91 |
| 2021-02-05 | 16.75 | 12.57 | 16.74 | 14.96 | 3359800.0 | 14.96 |
| 2021-02-04 | 17.14 | 14.55 | 15.0 | 16.54 | 2925400.0 | 16.54 |
| 2021-02-03 | 15.5 | 12.5 | 12.52 | 14.44 | 4507000.0 | 14.44 |
| 2021-02-02 | 12.78 | 9.25 | 9.76 | 11.72 | 4440500.0 | 11.72 |
| 2021-02-01 | 9.68 | 8.5 | 9.0 | 8.9 | 1456000.0 | 8.9 |
| 2021-01-29 | 9.04 | 8.62 | 8.75 | 8.75 | 442700.0 | 8.75 |
| 2021-01-28 | 9.05 | 8.65 | 8.85 | 8.74 | 464700.0 | 8.74 |
| 2021-01-27 | 9.09 | 8.59 | 8.7 | 8.76 | 476600.0 | 8.76 |
| 2021-01-26 | 9.21 | 8.54 | 8.6 | 8.9 | 649700.0 | 8.9 |
| 2021-01-25 | 8.84 | 8.39 | 8.75 | 8.51 | 600200.0 | 8.51 |
| 2021-01-22 | 8.67 | 8.39 | 8.52 | 8.64 | 639000.0 | 8.64 |
| 2021-01-21 | 8.9 | 8.6 | 8.86 | 8.63 | 425200.0 | 8.63 |
| 2021-01-20 | 9.0 | 8.59 | 9.0 | 8.84 | 380900.0 | 8.84 |
| 2021-01-19 | 9.0 | 8.65 | 8.92 | 8.99 | 359200.0 | 8.99 |
| 2021-01-15 | 9.09 | 8.74 | 8.79 | 8.84 | 282300.0 | 8.84 |
| 2021-01-14 | 9.08 | 8.81 | 8.88 | 8.9 | 583000.0 | 8.9 |
| 2021-01-13 | 8.9 | 8.58 | 8.87 | 8.63 | 240400.0 | 8.63 |
| 2021-01-12 | 8.77 | 8.29 | 8.32 | 8.75 | 343100.0 | 8.75 |
| 2021-01-11 | 8.85 | 8.17 | 8.79 | 8.32 | 547100.0 | 8.32 |
| 2021-01-08 | 8.84 | 8.12 | 8.18 | 8.78 | 1204200.0 | 8.78 |
| 2021-01-07 | 8.22 | 7.92 | 7.92 | 8.14 | 211300.0 | 8.14 |
| 2021-01-06 | 8.05 | 7.6 | 7.77 | 7.94 | 286600.0 | 7.94 |
| 2021-01-05 | 7.9 | 7.29 | 7.29 | 7.66 | 365200.0 | 7.66 |
| 2021-01-04 | 7.66 | 7.25 | 7.51 | 7.38 | 237600.0 | 7.38 |
| 2020-12-31 | 7.53 | 7.18 | 7.39 | 7.43 | 315700.0 | 7.43 |
| 2020-12-30 | 7.74 | 7.3 | 7.45 | 7.39 | 331600.0 | 7.39 |
| 2020-12-29 | 7.66 | 7.25 | 7.53 | 7.46 | 354300.0 | 7.46 |
| 2020-12-28 | 8.18 | 7.45 | 8.15 | 7.45 | 448900.0 | 7.45 |
| 2020-12-24 | 8.95 | 6.81 | 8.49 | 7.87 | 2793600.0 | 7.87 |
| 2020-12-23 | 8.55 | 8.29 | 8.44 | 8.46 | 249500.0 | 8.46 |
| 2020-12-22 | 8.43 | 8.16 | 8.39 | 8.41 | 225000.0 | 8.41 |
| 2020-12-21 | 8.49 | 7.96 | 8.16 | 8.3 | 259200.0 | 8.3 |
| 2020-12-18 | 8.49 | 7.95 | 8.37 | 7.98 | 393700.0 | 7.98 |
| 2020-12-17 | 8.5 | 7.92 | 8.01 | 8.38 | 323700.0 | 8.38 |
| 2020-12-16 | 8.23 | 7.92 | 8.17 | 7.98 | 131500.0 | 7.98 |
| 2020-12-15 | 8.28 | 7.77 | 8.09 | 8.16 | 228700.0 | 8.16 |
| 2020-12-14 | 8.49 | 7.86 | 8.49 | 8.08 | 328700.0 | 8.08 |
| 2020-12-11 | 8.67 | 8.13 | 8.53 | 8.25 | 272300.0 | 8.25 |
| 2020-12-10 | 8.53 | 8.3 | 8.33 | 8.5 | 174900.0 | 8.5 |
| 2020-12-09 | 8.5 | 8.09 | 8.45 | 8.39 | 362700.0 | 8.39 |
| 2020-12-08 | 8.54 | 8.21 | 8.3 | 8.5 | 229600.0 | 8.5 |
| 2020-12-07 | 8.56 | 8.1 | 8.45 | 8.3 | 371000.0 | 8.3 |
| 2020-12-04 | 8.63 | 8.4 | 8.55 | 8.5 | 210700.0 | 8.5 |
| 2020-12-03 | 8.77 | 8.37 | 8.71 | 8.55 | 272100.0 | 8.55 |
| 2020-12-02 | 8.84 | 8.58 | 8.65 | 8.6 | 259900.0 | 8.6 |
| 2020-12-01 | 9.27 | 8.57 | 9.2 | 8.65 | 585500.0 | 8.65 |
| 2020-11-30 | 9.3 | 8.82 | 8.99 | 9.0 | 446600.0 | 9.0 |
| 2020-11-27 | 9.42 | 8.57 | 9.28 | 8.96 | 536500.0 | 8.96 |
| 2020-11-25 | 9.38 | 7.95 | 8.0 | 9.15 | 942700.0 | 9.15 |
| 2020-11-24 | 7.93 | 7.29 | 7.42 | 7.93 | 389300.0 | 7.93 |
| 2020-11-23 | 7.75 | 7.11 | 7.25 | 7.36 | 462500.0 | 7.36 |
| 2020-11-20 | 7.25 | 6.86 | 6.9 | 7.25 | 501900.0 | 7.25 |
| 2020-11-19 | 6.9 | 6.6 | 6.6 | 6.82 | 420000.0 | 6.82 |
| 2020-11-18 | 7.01 | 6.37 | 7.0 | 6.5 | 893400.0 | 6.5 |
| 2020-11-17 | 6.39 | 5.75 | 5.83 | 6.02 | 468100.0 | 6.02 |
| 2020-11-16 | 5.83 | 5.67 | 5.75 | 5.79 | 183000.0 | 5.79 |
| 2020-11-13 | 5.78 | 5.67 | 5.75 | 5.69 | 198900.0 | 5.69 |
| 2020-11-12 | 5.74 | 5.51 | 5.7 | 5.72 | 156800.0 | 5.72 |
| 2020-11-11 | 5.74 | 5.43 | 5.59 | 5.73 | 112500.0 | 5.73 |
| 2020-11-10 | 5.6 | 5.39 | 5.49 | 5.58 | 125800.0 | 5.58 |
| 2020-11-09 | 5.85 | 5.29 | 5.84 | 5.47 | 230000.0 | 5.47 |
| 2020-11-06 | 5.37 | 4.93 | 4.93 | 5.23 | 212700.0 | 5.23 |
| 2020-11-05 | 5.46 | 5.29 | 5.46 | 5.38 | 137000.0 | 5.38 |
| 2020-11-04 | 5.66 | 5.19 | 5.39 | 5.28 | 239700.0 | 5.28 |
| 2020-11-03 | 5.5 | 5.01 | 5.07 | 5.41 | 234800.0 | 5.41 |
| 2020-11-02 | 5.11 | 4.89 | 5.05 | 5.0 | 185200.0 | 5.0 |
| 2020-10-30 | 5.1 | 4.89 | 5.06 | 5.05 | 223800.0 | 5.05 |
| 2020-10-29 | 5.22 | 5.03 | 5.06 | 5.11 | 290300.0 | 5.11 |
| 2020-10-28 | 5.31 | 5.05 | 5.25 | 5.11 | 293100.0 | 5.11 |
| 2020-10-27 | 5.74 | 5.4 | 5.65 | 5.42 | 176300.0 | 5.42 |
| 2020-10-26 | 5.81 | 5.53 | 5.71 | 5.66 | 177900.0 | 5.66 |
| 2020-10-23 | 5.86 | 5.65 | 5.76 | 5.85 | 137900.0 | 5.85 |
| 2020-10-22 | 5.75 | 5.52 | 5.6 | 5.67 | 120900.0 | 5.67 |
| 2020-10-21 | 5.73 | 5.55 | 5.72 | 5.6 | 147700.0 | 5.6 |
| 2020-10-20 | 5.88 | 5.68 | 5.81 | 5.72 | 98900.0 | 5.72 |
| 2020-10-19 | 5.95 | 5.63 | 5.83 | 5.78 | 197100.0 | 5.78 |
| 2020-10-16 | 5.98 | 5.77 | 5.77 | 5.79 | 134400.0 | 5.79 |
| 2020-10-15 | 5.92 | 5.55 | 5.65 | 5.9 | 251600.0 | 5.9 |
| 2020-10-14 | 6.01 | 5.83 | 5.89 | 5.87 | 172400.0 | 5.87 |
| 2020-10-13 | 6.01 | 5.76 | 5.86 | 5.93 | 157800.0 | 5.93 |
| 2020-10-12 | 6.04 | 5.86 | 6.03 | 5.92 | 272500.0 | 5.92 |
| 2020-10-09 | 6.08 | 5.94 | 6.05 | 6.04 | 228900.0 | 6.04 |
| 2020-10-08 | 6.25 | 6.04 | 6.08 | 6.04 | 384300.0 | 6.04 |
| 2020-10-07 | 6.11 | 5.93 | 6.02 | 6.05 | 300800.0 | 6.05 |
| 2020-10-06 | 6.12 | 5.87 | 5.92 | 5.91 | 441100.0 | 5.91 |
| 2020-10-05 | 6.03 | 5.9 | 5.9 | 5.97 | 184600.0 | 5.97 |
| 2020-10-02 | 6.09 | 5.75 | 5.82 | 5.85 | 463300.0 | 5.85 |
| 2020-10-01 | 6.05 | 5.9 | 6.04 | 6.01 | 495200.0 | 6.01 |
| 2020-09-30 | 6.11 | 5.84 | 6.11 | 6.03 | 499700.0 | 6.03 |
| 2020-09-29 | 6.03 | 5.52 | 5.78 | 5.9 | 898600.0 | 5.9 |
| 2020-09-28 | 5.46 | 5.16 | 5.29 | 5.38 | 331300.0 | 5.38 |
| 2020-09-25 | 5.31 | 5.11 | 5.18 | 5.2 | 257200.0 | 5.2 |
| 2020-09-24 | 5.25 | 4.97 | 5.17 | 5.23 | 225200.0 | 5.23 |
| 2020-09-23 | 5.42 | 4.93 | 5.35 | 5.28 | 749400.0 | 5.28 |
| 2020-09-22 | 5.57 | 5.17 | 5.55 | 5.41 | 751700.0 | 5.41 |
| 2020-09-21 | 6.06 | 4.85 | 5.23 | 5.72 | 5170900.0 | 5.72 |
| 2020-09-18 | 4.97 | 4.54 | 4.78 | 4.61 | 679200.0 | 4.61 |
| 2020-09-17 | 4.88 | 4.52 | 4.52 | 4.71 | 352500.0 | 4.71 |
| 2020-09-16 | 4.72 | 4.53 | 4.59 | 4.58 | 139900.0 | 4.58 |
| 2020-09-15 | 4.85 | 4.51 | 4.65 | 4.57 | 218600.0 | 4.57 |
| 2020-09-14 | 4.7 | 4.49 | 4.5 | 4.67 | 190300.0 | 4.67 |
| 2020-09-11 | 4.59 | 4.37 | 4.53 | 4.45 | 98800.0 | 4.45 |
| 2020-09-10 | 4.69 | 4.38 | 4.62 | 4.5 | 282900.0 | 4.5 |
| 2020-09-09 | 4.88 | 4.41 | 4.42 | 4.53 | 710900.0 | 4.53 |
| 2020-09-08 | 4.62 | 3.88 | 3.96 | 4.4 | 433300.0 | 4.4 |
| 2020-09-04 | 4.16 | 3.86 | 4.05 | 4.0 | 485200.0 | 4.0 |
| 2020-09-03 | 4.38 | 3.98 | 4.33 | 4.06 | 465000.0 | 4.06 |
| 2020-09-02 | 4.46 | 4.22 | 4.43 | 4.28 | 417700.0 | 4.28 |
| 2020-09-01 | 4.77 | 4.21 | 4.67 | 4.47 | 761200.0 | 4.47 |
| 2020-08-31 | 5.09 | 4.54 | 4.93 | 4.67 | 1539100.0 | 4.67 |
| 2020-08-28 | 4.85 | 4.68 | 4.79 | 4.83 | 334800.0 | 4.83 |
| 2020-08-27 | 4.76 | 4.56 | 4.76 | 4.7 | 192100.0 | 4.7 |
| 2020-08-26 | 4.9 | 4.66 | 4.9 | 4.74 | 260400.0 | 4.74 |
| 2020-08-25 | 4.89 | 4.59 | 4.7 | 4.83 | 322200.0 | 4.83 |
| 2020-08-24 | 5.2 | 4.59 | 5.2 | 4.75 | 794000.0 | 4.75 |
| 2020-08-21 | 5.16 | 4.6 | 5.02 | 5.05 | 939500.0 | 5.05 |
| 2020-08-20 | 4.94 | 4.56 | 4.82 | 4.56 | 283900.0 | 4.56 |
| 2020-08-19 | 5.13 | 4.84 | 4.94 | 4.93 | 507700.0 | 4.93 |
| 2020-08-18 | 4.92 | 4.43 | 4.6 | 4.84 | 726200.0 | 4.84 |
| 2020-08-17 | 4.46 | 4.31 | 4.4 | 4.41 | 226200.0 | 4.41 |
| 2020-08-14 | 4.37 | 4.06 | 4.19 | 4.35 | 298700.0 | 4.35 |
| 2020-08-13 | 4.23 | 3.93 | 4.03 | 4.17 | 316100.0 | 4.17 |
| 2020-08-12 | 4.21 | 3.9 | 4.13 | 3.96 | 574600.0 | 3.96 |
| 2020-08-11 | 4.28 | 4.02 | 4.25 | 4.1 | 418000.0 | 4.1 |
| 2020-08-10 | 4.4 | 4.2 | 4.3 | 4.25 | 697400.0 | 4.25 |
| 2020-08-07 | 4.4 | 3.94 | 4.37 | 4.12 | 916100.0 | 4.12 |
| 2020-08-06 | 4.4 | 4.24 | 4.39 | 4.38 | 215200.0 | 4.38 |
| 2020-08-05 | 4.41 | 4.23 | 4.4 | 4.34 | 277400.0 | 4.34 |
| 2020-08-04 | 4.43 | 4.19 | 4.21 | 4.24 | 381000.0 | 4.24 |
| 2020-08-03 | 4.61 | 4.0 | 4.45 | 4.19 | 625900.0 | 4.19 |
| 2020-07-31 | 4.76 | 4.41 | 4.76 | 4.45 | 418300.0 | 4.45 |
| 2020-07-30 | 4.82 | 4.55 | 4.61 | 4.59 | 408800.0 | 4.59 |
| 2020-07-29 | 4.88 | 4.59 | 4.7 | 4.69 | 359100.0 | 4.69 |
| 2020-07-28 | 5.02 | 4.5 | 4.69 | 4.73 | 3178900.0 | 4.73 |
| 2020-07-27 | 6.0 | 5.72 | 5.93 | 6.0 | 301200.0 | 6.0 |
| 2020-07-24 | 5.95 | 5.6 | 5.77 | 5.84 | 135100.0 | 5.84 |
| 2020-07-23 | 5.99 | 5.66 | 5.83 | 5.84 | 154500.0 | 5.84 |
| 2020-07-22 | 6.15 | 5.83 | 5.87 | 5.83 | 202200.0 | 5.83 |
| 2020-07-21 | 5.99 | 5.59 | 5.82 | 5.98 | 172000.0 | 5.98 |
| 2020-07-20 | 5.84 | 5.51 | 5.77 | 5.7 | 239900.0 | 5.7 |
| 2020-07-17 | 5.82 | 5.61 | 5.63 | 5.74 | 111500.0 | 5.74 |
| 2020-07-16 | 5.9 | 5.64 | 5.71 | 5.66 | 121700.0 | 5.66 |
| 2020-07-15 | 5.98 | 5.61 | 5.98 | 5.8 | 280300.0 | 5.8 |
| 2020-07-14 | 6.0 | 5.47 | 5.83 | 5.78 | 423100.0 | 5.78 |
| 2020-07-13 | 6.18 | 5.88 | 6.18 | 5.88 | 283100.0 | 5.88 |
| 2020-07-10 | 6.33 | 5.9 | 6.14 | 6.14 | 335600.0 | 6.14 |
| 2020-07-09 | 6.6 | 6.11 | 6.2 | 6.13 | 414800.0 | 6.13 |
| 2020-07-08 | 6.95 | 5.82 | 6.1 | 6.15 | 1315900.0 | 6.15 |
| 2020-07-07 | 6.09 | 5.67 | 6.04 | 5.72 | 375400.0 | 5.72 |
| 2020-07-06 | 6.35 | 5.89 | 6.15 | 6.15 | 361900.0 | 6.15 |
| 2020-07-02 | 6.44 | 6.06 | 6.25 | 6.15 | 304600.0 | 6.15 |
| 2020-07-01 | 6.65 | 6.0 | 6.57 | 6.08 | 307500.0 | 6.08 |
| 2020-06-30 | 6.3 | 5.95 | 6.11 | 6.3 | 172600.0 | 6.3 |
| 2020-06-29 | 6.21 | 5.6 | 5.78 | 6.17 | 312200.0 | 6.17 |
| 2020-06-26 | 6.0 | 5.63 | 5.87 | 5.71 | 421400.0 | 5.71 |
| 2020-06-25 | 6.27 | 5.7 | 5.81 | 6.1 | 139300.0 | 6.1 |
| 2020-06-24 | 6.52 | 5.76 | 6.41 | 6.05 | 315200.0 | 6.05 |
| 2020-06-23 | 6.69 | 6.46 | 6.52 | 6.56 | 199900.0 | 6.56 |
| 2020-06-22 | 6.7 | 6.13 | 6.37 | 6.46 | 234600.0 | 6.46 |
| 2020-06-19 | 6.41 | 5.87 | 6.0 | 6.25 | 381800.0 | 6.25 |
| 2020-06-18 | 6.05 | 5.67 | 5.72 | 6.01 | 159100.0 | 6.01 |
| 2020-06-17 | 6.1 | 5.61 | 6.1 | 5.82 | 106600.0 | 5.82 |
| 2020-06-16 | 6.15 | 5.56 | 6.15 | 5.98 | 117200.0 | 5.98 |
| 2020-06-15 | 5.95 | 5.35 | 5.38 | 5.94 | 166700.0 | 5.94 |
| 2020-06-12 | 5.89 | 5.42 | 5.78 | 5.73 | 199500.0 | 5.73 |
| 2020-06-11 | 6.13 | 5.5 | 6.13 | 5.51 | 335700.0 | 5.51 |
| 2020-06-10 | 6.76 | 5.81 | 6.11 | 6.26 | 372600.0 | 6.26 |
| 2020-06-09 | 6.15 | 5.6 | 5.75 | 6.0 | 188500.0 | 6.0 |
| 2020-06-08 | 5.96 | 5.7 | 5.84 | 5.87 | 214800.0 | 5.87 |
| 2020-06-05 | 5.99 | 5.24 | 5.36 | 5.84 | 396200.0 | 5.84 |
| 2020-06-04 | 5.48 | 4.98 | 5.48 | 5.13 | 184800.0 | 5.13 |
| 2020-06-03 | 5.5 | 4.68 | 4.77 | 5.47 | 361300.0 | 5.47 |
| 2020-06-02 | 4.74 | 4.59 | 4.71 | 4.66 | 111700.0 | 4.66 |
| 2020-06-01 | 4.65 | 4.39 | 4.44 | 4.6 | 143500.0 | 4.6 |
| 2020-05-29 | 4.55 | 4.38 | 4.55 | 4.42 | 145500.0 | 4.42 |
| 2020-05-28 | 4.99 | 4.61 | 4.9 | 4.61 | 164800.0 | 4.61 |
| 2020-05-27 | 4.9 | 4.61 | 4.85 | 4.86 | 145200.0 | 4.86 |
| 2020-05-26 | 4.82 | 4.46 | 4.58 | 4.76 | 209300.0 | 4.76 |
| 2020-05-22 | 4.41 | 4.21 | 4.29 | 4.38 | 75400.0 | 4.38 |
| 2020-05-21 | 4.35 | 4.08 | 4.14 | 4.31 | 207600.0 | 4.31 |
| 2020-05-20 | 4.17 | 4.01 | 4.03 | 4.13 | 129400.0 | 4.13 |
| 2020-05-19 | 4.28 | 4.0 | 4.28 | 4.04 | 232400.0 | 4.04 |
| 2020-05-18 | 4.2 | 3.75 | 4.0 | 4.14 | 267200.0 | 4.14 |
| 2020-05-15 | 3.98 | 3.72 | 3.85 | 3.95 | 171200.0 | 3.95 |
| 2020-05-14 | 3.92 | 3.64 | 3.64 | 3.78 | 196900.0 | 3.78 |
| 2020-05-13 | 3.98 | 3.47 | 3.81 | 3.96 | 338700.0 | 3.96 |
| 2020-05-12 | 4.17 | 3.78 | 4.15 | 3.78 | 293500.0 | 3.78 |
| 2020-05-11 | 4.16 | 3.97 | 4.15 | 4.08 | 222600.0 | 4.08 |
| 2020-05-08 | 4.06 | 3.83 | 3.94 | 4.06 | 162300.0 | 4.06 |
| 2020-05-07 | 4.23 | 3.8 | 4.23 | 3.88 | 191900.0 | 3.88 |
| 2020-05-06 | 4.25 | 3.89 | 4.21 | 3.92 | 202600.0 | 3.92 |
| 2020-05-05 | 4.42 | 4.13 | 4.3 | 4.16 | 173100.0 | 4.16 |
| 2020-05-04 | 4.16 | 3.74 | 3.74 | 4.15 | 174300.0 | 4.15 |
| 2020-05-01 | 4.1 | 3.67 | 4.04 | 3.71 | 273000.0 | 3.71 |
| 2020-04-30 | 4.44 | 4.15 | 4.35 | 4.15 | 160400.0 | 4.15 |
| 2020-04-29 | 4.45 | 4.21 | 4.27 | 4.37 | 301100.0 | 4.37 |
| 2020-04-28 | 4.71 | 4.18 | 4.71 | 4.25 | 218700.0 | 4.25 |
| 2020-04-27 | 4.6 | 4.26 | 4.38 | 4.58 | 185800.0 | 4.58 |
| 2020-04-24 | 4.36 | 4.03 | 4.11 | 4.36 | 158300.0 | 4.36 |
| 2020-04-23 | 4.32 | 4.03 | 4.09 | 4.06 | 108100.0 | 4.06 |
| 2020-04-22 | 4.27 | 4.02 | 4.27 | 4.15 | 119100.0 | 4.15 |
| 2020-04-21 | 4.52 | 4.01 | 4.52 | 4.04 | 224400.0 | 4.04 |
| 2020-04-20 | 4.34 | 3.86 | 4.0 | 4.18 | 220600.0 | 4.18 |
| 2020-04-17 | 4.11 | 3.91 | 4.11 | 3.99 | 186000.0 | 3.99 |
| 2020-04-16 | 3.96 | 3.66 | 3.8 | 3.81 | 157900.0 | 3.81 |
| 2020-04-15 | 4.09 | 3.77 | 4.02 | 3.81 | 200200.0 | 3.81 |
| 2020-04-14 | 3.99 | 3.53 | 3.53 | 3.92 | 207600.0 | 3.92 |
| 2020-04-13 | 3.59 | 3.36 | 3.57 | 3.57 | 128700.0 | 3.57 |
| 2020-04-09 | 3.6 | 3.35 | 3.44 | 3.57 | 189400.0 | 3.57 |
| 2020-04-08 | 3.48 | 3.19 | 3.25 | 3.32 | 252700.0 | 3.32 |
| 2020-04-07 | 3.52 | 3.07 | 3.4 | 3.22 | 187700.0 | 3.22 |
| 2020-04-06 | 3.4 | 3.17 | 3.17 | 3.38 | 145000.0 | 3.38 |
| 2020-04-03 | 3.26 | 3.0 | 3.02 | 3.19 | 221400.0 | 3.19 |
| 2020-04-02 | 3.3 | 3.02 | 3.02 | 3.08 | 242600.0 | 3.08 |
| 2020-04-01 | 3.46 | 3.07 | 3.42 | 3.16 | 197400.0 | 3.16 |
| 2020-03-31 | 3.71 | 3.3 | 3.5 | 3.59 | 287600.0 | 3.59 |
| 2020-03-30 | 3.56 | 3.2 | 3.45 | 3.56 | 213200.0 | 3.56 |
| 2020-03-27 | 3.84 | 3.45 | 3.84 | 3.6 | 207000.0 | 3.6 |
| 2020-03-26 | 3.86 | 3.28 | 3.3 | 3.84 | 247800.0 | 3.84 |
| 2020-03-25 | 3.34 | 2.94 | 3.15 | 3.24 | 295600.0 | 3.24 |
| 2020-03-24 | 3.08 | 2.73 | 2.98 | 3.08 | 322800.0 | 3.08 |
| 2020-03-23 | 2.99 | 2.5 | 2.79 | 2.77 | 272600.0 | 2.77 |
| 2020-03-20 | 2.96 | 2.51 | 2.52 | 2.72 | 476600.0 | 2.72 |
| 2020-03-19 | 2.75 | 2.16 | 2.16 | 2.5 | 375900.0 | 2.5 |
| 2020-03-18 | 3.24 | 2.34 | 3.05 | 2.35 | 544800.0 | 2.35 |
| 2020-03-17 | 3.2 | 2.18 | 2.8 | 3.07 | 843700.0 | 3.07 |
| 2020-03-16 | 3.68 | 3.0 | 3.41 | 3.01 | 513900.0 | 3.01 |
| 2020-03-13 | 4.38 | 3.26 | 4.27 | 3.96 | 490600.0 | 3.96 |
| 2020-03-12 | 4.6 | 3.64 | 4.58 | 3.86 | 987300.0 | 3.86 |
| 2020-03-11 | 5.5 | 4.97 | 5.35 | 5.02 | 352700.0 | 5.02 |
| 2020-03-10 | 5.71 | 5.0 | 5.46 | 5.67 | 360600.0 | 5.67 |
| 2020-03-09 | 5.8 | 5.13 | 5.16 | 5.43 | 289200.0 | 5.43 |
| 2020-03-06 | 5.86 | 5.3 | 5.36 | 5.83 | 258700.0 | 5.83 |
| 2020-03-05 | 5.99 | 5.36 | 5.99 | 5.41 | 259400.0 | 5.41 |
| 2020-03-04 | 6.03 | 5.4 | 5.4 | 6.0 | 321200.0 | 6.0 |
| 2020-03-03 | 5.76 | 5.18 | 5.76 | 5.31 | 239400.0 | 5.31 |
| 2020-03-02 | 5.62 | 5.08 | 5.32 | 5.62 | 228500.0 | 5.62 |
| 2020-02-28 | 5.25 | 4.99 | 5.0 | 5.2 | 448400.0 | 5.2 |
| 2020-02-27 | 5.64 | 4.86 | 5.28 | 5.2 | 637100.0 | 5.2 |
| 2020-02-26 | 5.96 | 5.51 | 5.57 | 5.6 | 204100.0 | 5.6 |
| 2020-02-25 | 6.18 | 5.53 | 6.16 | 5.63 | 383100.0 | 5.63 |
| 2020-02-24 | 6.35 | 6.02 | 6.09 | 6.07 | 232400.0 | 6.07 |
| 2020-02-21 | 6.57 | 6.31 | 6.52 | 6.39 | 220500.0 | 6.39 |
| 2020-02-20 | 6.75 | 6.34 | 6.45 | 6.48 | 145000.0 | 6.48 |
| 2020-02-19 | 6.5 | 6.15 | 6.28 | 6.48 | 154600.0 | 6.48 |
| 2020-02-18 | 6.42 | 6.15 | 6.3 | 6.24 | 135300.0 | 6.24 |