| 名前 | Corvus Pharmaceuticals Inc. Common Stock |
| ティッカー | CRVS |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.71 | 3.56 | 3.58 | 3.64 | 4449200.0 | 3.64 |
| 2021-02-12 | 3.65 | 3.48 | 3.51 | 3.5 | 4944100.0 | 3.5 |
| 2021-02-11 | 4.32 | 3.88 | 4.24 | 3.94 | 610300.0 | 3.94 |
| 2021-02-10 | 4.71 | 4.03 | 4.68 | 4.15 | 1045400.0 | 4.15 |
| 2021-02-09 | 5.08 | 4.13 | 4.26 | 4.77 | 2399700.0 | 4.77 |
| 2021-02-08 | 4.29 | 4.1 | 4.1 | 4.28 | 243300.0 | 4.28 |
| 2021-02-05 | 4.1 | 3.91 | 4.09 | 4.08 | 280300.0 | 4.08 |
| 2021-02-04 | 4.47 | 3.99 | 4.27 | 4.09 | 873600.0 | 4.09 |
| 2021-02-03 | 4.28 | 4.08 | 4.28 | 4.19 | 330800.0 | 4.19 |
| 2021-02-02 | 4.3 | 3.88 | 4.06 | 4.13 | 993900.0 | 4.13 |
| 2021-02-01 | 3.85 | 3.66 | 3.79 | 3.85 | 133500.0 | 3.85 |
| 2021-01-29 | 3.83 | 3.66 | 3.71 | 3.72 | 154000.0 | 3.72 |
| 2021-01-28 | 3.89 | 3.66 | 3.81 | 3.69 | 213400.0 | 3.69 |
| 2021-01-27 | 3.96 | 3.75 | 3.87 | 3.83 | 169400.0 | 3.83 |
| 2021-01-26 | 4.06 | 3.85 | 3.98 | 3.88 | 233100.0 | 3.88 |
| 2021-01-25 | 4.11 | 3.83 | 4.06 | 3.96 | 112100.0 | 3.96 |
| 2021-01-22 | 4.09 | 3.81 | 3.89 | 4.05 | 257100.0 | 4.05 |
| 2021-01-21 | 3.98 | 3.73 | 3.86 | 3.89 | 127500.0 | 3.89 |
| 2021-01-20 | 3.9 | 3.71 | 3.79 | 3.83 | 369800.0 | 3.83 |
| 2021-01-19 | 4.06 | 3.71 | 4.06 | 3.71 | 517300.0 | 3.71 |
| 2021-01-15 | 4.32 | 4.0 | 4.3 | 4.06 | 257500.0 | 4.06 |
| 2021-01-14 | 4.43 | 3.83 | 3.86 | 4.13 | 793300.0 | 4.13 |
| 2021-01-13 | 3.89 | 3.79 | 3.89 | 3.82 | 55600.0 | 3.82 |
| 2021-01-12 | 3.98 | 3.85 | 3.95 | 3.86 | 66400.0 | 3.86 |
| 2021-01-11 | 3.98 | 3.79 | 3.91 | 3.92 | 86400.0 | 3.92 |
| 2021-01-08 | 3.97 | 3.83 | 3.89 | 3.91 | 92200.0 | 3.91 |
| 2021-01-07 | 3.96 | 3.81 | 3.87 | 3.89 | 115400.0 | 3.89 |
| 2021-01-06 | 4.02 | 3.82 | 3.94 | 3.82 | 105200.0 | 3.82 |
| 2021-01-05 | 3.93 | 3.72 | 3.74 | 3.9 | 115400.0 | 3.9 |
| 2021-01-04 | 3.86 | 3.56 | 3.6 | 3.78 | 124500.0 | 3.78 |
| 2020-12-31 | 3.75 | 3.52 | 3.75 | 3.56 | 235100.0 | 3.56 |
| 2020-12-30 | 3.82 | 3.7 | 3.76 | 3.77 | 110100.0 | 3.77 |
| 2020-12-29 | 3.92 | 3.71 | 3.92 | 3.77 | 245700.0 | 3.77 |
| 2020-12-28 | 4.07 | 3.85 | 3.89 | 3.95 | 199100.0 | 3.95 |
| 2020-12-24 | 3.99 | 3.86 | 3.99 | 3.88 | 56000.0 | 3.88 |
| 2020-12-23 | 4.1 | 3.94 | 4.01 | 3.95 | 166400.0 | 3.95 |
| 2020-12-22 | 4.07 | 3.98 | 4.03 | 4.02 | 254900.0 | 4.02 |
| 2020-12-21 | 4.08 | 3.97 | 4.0 | 4.03 | 203700.0 | 4.03 |
| 2020-12-18 | 4.24 | 4.0 | 4.07 | 4.0 | 284000.0 | 4.0 |
| 2020-12-17 | 4.07 | 3.99 | 4.06 | 4.06 | 126700.0 | 4.06 |
| 2020-12-16 | 4.05 | 3.95 | 4.0 | 4.01 | 119200.0 | 4.01 |
| 2020-12-15 | 4.03 | 3.74 | 3.99 | 4.02 | 320200.0 | 4.02 |
| 2020-12-14 | 4.08 | 3.86 | 4.06 | 3.95 | 150000.0 | 3.95 |
| 2020-12-11 | 4.13 | 3.93 | 4.13 | 3.98 | 131400.0 | 3.98 |
| 2020-12-10 | 4.41 | 3.64 | 3.89 | 4.13 | 658300.0 | 4.13 |
| 2020-12-09 | 4.06 | 3.84 | 4.04 | 3.91 | 198200.0 | 3.91 |
| 2020-12-08 | 4.1 | 3.91 | 4.1 | 4.01 | 182400.0 | 4.01 |
| 2020-12-07 | 4.15 | 4.0 | 4.11 | 4.1 | 285500.0 | 4.1 |
| 2020-12-04 | 4.1 | 3.93 | 3.95 | 4.04 | 224800.0 | 4.04 |
| 2020-12-03 | 3.97 | 3.88 | 3.92 | 3.93 | 58200.0 | 3.93 |
| 2020-12-02 | 3.99 | 3.82 | 3.88 | 3.91 | 133600.0 | 3.91 |
| 2020-12-01 | 4.11 | 3.91 | 4.05 | 3.91 | 85000.0 | 3.91 |
| 2020-11-30 | 4.06 | 3.93 | 3.99 | 3.99 | 133400.0 | 3.99 |
| 2020-11-27 | 4.08 | 3.91 | 3.91 | 4.03 | 61900.0 | 4.03 |
| 2020-11-25 | 3.95 | 3.88 | 3.92 | 3.9 | 57900.0 | 3.9 |
| 2020-11-24 | 4.01 | 3.85 | 3.97 | 3.94 | 192900.0 | 3.94 |
| 2020-11-23 | 4.05 | 3.9 | 3.98 | 3.95 | 149100.0 | 3.95 |
| 2020-11-20 | 4.14 | 3.97 | 4.11 | 3.99 | 148100.0 | 3.99 |
| 2020-11-19 | 4.22 | 4.08 | 4.11 | 4.13 | 174400.0 | 4.13 |
| 2020-11-18 | 4.23 | 4.05 | 4.16 | 4.1 | 126800.0 | 4.1 |
| 2020-11-17 | 4.23 | 4.04 | 4.04 | 4.18 | 163700.0 | 4.18 |
| 2020-11-16 | 4.17 | 4.01 | 4.13 | 4.11 | 158100.0 | 4.11 |
| 2020-11-13 | 4.17 | 4.08 | 4.13 | 4.13 | 142600.0 | 4.13 |
| 2020-11-12 | 4.2 | 3.95 | 4.14 | 4.13 | 173000.0 | 4.13 |
| 2020-11-11 | 4.17 | 4.02 | 4.09 | 4.12 | 83300.0 | 4.12 |
| 2020-11-10 | 4.11 | 3.91 | 3.97 | 4.06 | 87500.0 | 4.06 |
| 2020-11-09 | 4.3 | 3.97 | 4.3 | 3.99 | 294800.0 | 3.99 |
| 2020-11-06 | 4.26 | 4.12 | 4.26 | 4.19 | 104600.0 | 4.19 |
| 2020-11-05 | 4.3 | 4.04 | 4.23 | 4.25 | 170400.0 | 4.25 |
| 2020-11-04 | 4.26 | 4.06 | 4.08 | 4.21 | 160500.0 | 4.21 |
| 2020-11-03 | 4.11 | 3.9 | 3.97 | 4.08 | 138700.0 | 4.08 |
| 2020-11-02 | 3.95 | 3.82 | 3.95 | 3.9 | 157400.0 | 3.9 |
| 2020-10-30 | 4.05 | 3.87 | 3.94 | 3.96 | 160000.0 | 3.96 |
| 2020-10-29 | 4.09 | 3.82 | 3.88 | 3.99 | 185700.0 | 3.99 |
| 2020-10-28 | 4.02 | 3.79 | 4.0 | 3.8 | 413100.0 | 3.8 |
| 2020-10-27 | 4.12 | 3.86 | 3.91 | 4.09 | 137200.0 | 4.09 |
| 2020-10-26 | 4.05 | 3.84 | 3.91 | 3.86 | 199600.0 | 3.86 |
| 2020-10-23 | 4.05 | 3.91 | 4.05 | 3.96 | 156000.0 | 3.96 |
| 2020-10-22 | 4.07 | 3.91 | 3.94 | 4.0 | 87100.0 | 4.0 |
| 2020-10-21 | 4.13 | 3.85 | 4.05 | 3.92 | 153300.0 | 3.92 |
| 2020-10-20 | 4.17 | 3.97 | 4.07 | 4.03 | 85700.0 | 4.03 |
| 2020-10-19 | 4.13 | 4.03 | 4.05 | 4.05 | 108000.0 | 4.05 |
| 2020-10-16 | 4.19 | 4.04 | 4.1 | 4.09 | 120600.0 | 4.09 |
| 2020-10-15 | 4.13 | 3.86 | 3.92 | 4.1 | 173700.0 | 4.1 |
| 2020-10-14 | 4.28 | 4.0 | 4.24 | 4.0 | 199300.0 | 4.0 |
| 2020-10-13 | 4.24 | 3.84 | 3.84 | 4.24 | 324000.0 | 4.24 |
| 2020-10-12 | 4.03 | 3.78 | 4.01 | 3.92 | 534700.0 | 3.92 |
| 2020-10-09 | 4.1 | 3.96 | 4.06 | 3.99 | 389400.0 | 3.99 |
| 2020-10-08 | 4.25 | 4.0 | 4.16 | 4.04 | 672300.0 | 4.04 |
| 2020-10-07 | 4.33 | 4.15 | 4.28 | 4.21 | 476100.0 | 4.21 |
| 2020-10-06 | 4.78 | 4.16 | 4.7 | 4.17 | 1632900.0 | 4.17 |
| 2020-10-05 | 5.74 | 4.78 | 5.71 | 4.86 | 40518400.0 | 4.86 |
| 2020-10-02 | 4.14 | 3.96 | 4.06 | 4.07 | 69500.0 | 4.07 |
| 2020-10-01 | 4.18 | 3.97 | 4.01 | 4.08 | 90100.0 | 4.08 |
| 2020-09-30 | 4.06 | 3.9 | 3.9 | 4.01 | 53900.0 | 4.01 |
| 2020-09-29 | 4.18 | 3.89 | 4.11 | 3.93 | 128500.0 | 3.93 |
| 2020-09-28 | 4.21 | 3.92 | 4.21 | 4.09 | 136400.0 | 4.09 |
| 2020-09-25 | 4.14 | 3.86 | 3.88 | 4.01 | 98700.0 | 4.01 |
| 2020-09-24 | 3.95 | 3.7 | 3.8 | 3.88 | 136300.0 | 3.88 |
| 2020-09-23 | 4.22 | 3.87 | 4.09 | 3.89 | 137700.0 | 3.89 |
| 2020-09-22 | 4.37 | 4.01 | 4.37 | 4.13 | 211300.0 | 4.13 |
| 2020-09-21 | 4.55 | 4.2 | 4.43 | 4.3 | 194800.0 | 4.3 |
| 2020-09-18 | 4.66 | 4.44 | 4.44 | 4.45 | 264200.0 | 4.45 |
| 2020-09-17 | 4.5 | 4.23 | 4.37 | 4.5 | 183900.0 | 4.5 |
| 2020-09-16 | 4.44 | 4.05 | 4.18 | 4.35 | 338300.0 | 4.35 |
| 2020-09-15 | 4.91 | 4.1 | 4.2 | 4.22 | 2323700.0 | 4.22 |
| 2020-09-14 | 4.3 | 3.91 | 3.97 | 4.08 | 439400.0 | 4.08 |
| 2020-09-11 | 3.99 | 3.82 | 3.95 | 3.87 | 177300.0 | 3.87 |
| 2020-09-10 | 4.35 | 3.62 | 4.0 | 3.95 | 1164800.0 | 3.95 |
| 2020-09-09 | 3.65 | 3.3 | 3.34 | 3.5 | 143300.0 | 3.5 |
| 2020-09-08 | 3.45 | 3.01 | 3.03 | 3.34 | 179600.0 | 3.34 |
| 2020-09-04 | 3.3 | 2.95 | 3.3 | 3.11 | 348200.0 | 3.11 |
| 2020-09-03 | 3.55 | 3.26 | 3.55 | 3.3 | 139600.0 | 3.3 |
| 2020-09-02 | 3.6 | 3.3 | 3.6 | 3.51 | 268000.0 | 3.51 |
| 2020-09-01 | 3.73 | 3.56 | 3.73 | 3.6 | 112500.0 | 3.6 |
| 2020-08-31 | 3.8 | 3.58 | 3.74 | 3.79 | 153400.0 | 3.79 |
| 2020-08-28 | 3.67 | 3.55 | 3.61 | 3.63 | 102300.0 | 3.63 |
| 2020-08-27 | 3.73 | 3.53 | 3.73 | 3.55 | 131600.0 | 3.55 |
| 2020-08-26 | 3.94 | 3.67 | 3.75 | 3.75 | 103100.0 | 3.75 |
| 2020-08-25 | 3.86 | 3.52 | 3.58 | 3.74 | 214000.0 | 3.74 |
| 2020-08-24 | 3.85 | 3.58 | 3.8 | 3.63 | 279100.0 | 3.63 |
| 2020-08-21 | 4.0 | 3.83 | 3.95 | 3.87 | 99800.0 | 3.87 |
| 2020-08-20 | 4.05 | 3.92 | 4.04 | 4.0 | 208000.0 | 4.0 |
| 2020-08-19 | 4.07 | 3.87 | 3.94 | 4.05 | 197600.0 | 4.05 |
| 2020-08-18 | 4.0 | 3.86 | 3.92 | 3.96 | 207600.0 | 3.96 |
| 2020-08-17 | 4.1 | 3.87 | 3.98 | 3.96 | 208800.0 | 3.96 |
| 2020-08-14 | 4.19 | 3.62 | 3.76 | 4.02 | 389900.0 | 4.02 |
| 2020-08-13 | 3.93 | 3.65 | 3.86 | 3.68 | 383600.0 | 3.68 |
| 2020-08-12 | 4.02 | 3.85 | 4.0 | 3.9 | 300500.0 | 3.9 |
| 2020-08-11 | 4.27 | 3.95 | 4.27 | 4.01 | 374000.0 | 4.01 |
| 2020-08-10 | 4.29 | 4.15 | 4.19 | 4.26 | 182500.0 | 4.26 |
| 2020-08-07 | 4.42 | 4.17 | 4.35 | 4.25 | 176900.0 | 4.25 |
| 2020-08-06 | 4.41 | 4.07 | 4.12 | 4.33 | 398100.0 | 4.33 |
| 2020-08-05 | 4.24 | 4.0 | 4.08 | 4.15 | 303800.0 | 4.15 |
| 2020-08-04 | 4.25 | 4.05 | 4.19 | 4.09 | 248000.0 | 4.09 |
| 2020-08-03 | 4.4 | 4.0 | 4.16 | 4.23 | 344000.0 | 4.23 |
| 2020-07-31 | 4.29 | 3.9 | 3.98 | 4.24 | 478700.0 | 4.24 |
| 2020-07-30 | 4.4 | 4.07 | 4.2 | 4.27 | 442400.0 | 4.27 |
| 2020-07-29 | 4.28 | 3.82 | 3.93 | 4.16 | 561700.0 | 4.16 |
| 2020-07-28 | 4.14 | 3.91 | 4.08 | 3.92 | 392900.0 | 3.92 |
| 2020-07-27 | 4.35 | 4.05 | 4.26 | 4.15 | 361900.0 | 4.15 |
| 2020-07-24 | 4.43 | 4.1 | 4.25 | 4.29 | 272500.0 | 4.29 |
| 2020-07-23 | 4.68 | 4.19 | 4.6 | 4.37 | 654400.0 | 4.37 |
| 2020-07-22 | 4.9 | 4.43 | 4.76 | 4.59 | 802800.0 | 4.59 |
| 2020-07-21 | 5.19 | 4.51 | 4.52 | 4.8 | 1833000.0 | 4.8 |
| 2020-07-20 | 4.32 | 3.9 | 4.12 | 4.32 | 769600.0 | 4.32 |
| 2020-07-17 | 4.3 | 4.0 | 4.21 | 4.09 | 547300.0 | 4.09 |
| 2020-07-16 | 4.38 | 3.65 | 3.87 | 4.18 | 863900.0 | 4.18 |
| 2020-07-15 | 3.99 | 3.75 | 3.99 | 3.98 | 506000.0 | 3.98 |
| 2020-07-14 | 3.88 | 3.5 | 3.74 | 3.81 | 804500.0 | 3.81 |
| 2020-07-13 | 4.62 | 3.88 | 4.62 | 3.93 | 1625700.0 | 3.93 |
| 2020-07-10 | 4.79 | 4.38 | 4.75 | 4.4 | 1710000.0 | 4.4 |
| 2020-07-09 | 5.28 | 4.9 | 5.25 | 5.02 | 2012800.0 | 5.02 |
| 2020-07-08 | 5.85 | 5.0 | 5.77 | 5.37 | 12183500.0 | 5.37 |
| 2020-07-07 | 6.88 | 4.69 | 5.04 | 4.95 | 97137800.0 | 4.95 |
| 2020-07-06 | 2.8 | 2.61 | 2.68 | 2.74 | 72900.0 | 2.74 |
| 2020-07-02 | 2.73 | 2.51 | 2.66 | 2.6 | 92800.0 | 2.6 |
| 2020-07-01 | 2.72 | 2.61 | 2.7 | 2.65 | 52100.0 | 2.65 |
| 2020-06-30 | 2.91 | 2.56 | 2.84 | 2.72 | 112600.0 | 2.72 |
| 2020-06-29 | 2.93 | 2.74 | 2.91 | 2.87 | 80300.0 | 2.87 |
| 2020-06-26 | 2.98 | 2.8 | 2.91 | 2.88 | 47600.0 | 2.88 |
| 2020-06-25 | 3.02 | 2.76 | 2.92 | 2.98 | 71500.0 | 2.98 |
| 2020-06-24 | 2.99 | 2.79 | 2.88 | 2.92 | 56200.0 | 2.92 |
| 2020-06-23 | 3.0 | 2.88 | 2.94 | 2.93 | 41200.0 | 2.93 |
| 2020-06-22 | 3.04 | 2.88 | 3.0 | 2.91 | 113400.0 | 2.91 |
| 2020-06-19 | 3.05 | 2.9 | 3.01 | 2.98 | 118100.0 | 2.98 |
| 2020-06-18 | 3.4 | 2.87 | 3.17 | 2.93 | 374900.0 | 2.93 |
| 2020-06-17 | 3.3 | 3.19 | 3.24 | 3.21 | 42700.0 | 3.21 |
| 2020-06-16 | 3.27 | 3.09 | 3.24 | 3.23 | 47100.0 | 3.23 |
| 2020-06-15 | 3.18 | 2.92 | 2.98 | 3.17 | 34100.0 | 3.17 |
| 2020-06-12 | 3.14 | 2.92 | 3.01 | 3.1 | 83600.0 | 3.1 |
| 2020-06-11 | 3.24 | 2.85 | 3.24 | 2.86 | 184500.0 | 2.86 |
| 2020-06-10 | 3.35 | 3.1 | 3.32 | 3.27 | 72500.0 | 3.27 |
| 2020-06-09 | 3.34 | 2.89 | 3.07 | 3.27 | 200000.0 | 3.27 |
| 2020-06-08 | 3.59 | 3.01 | 3.33 | 3.13 | 259500.0 | 3.13 |
| 2020-06-05 | 3.59 | 3.25 | 3.31 | 3.28 | 93900.0 | 3.28 |
| 2020-06-04 | 3.7 | 3.23 | 3.69 | 3.26 | 164700.0 | 3.26 |
| 2020-06-03 | 3.84 | 3.56 | 3.84 | 3.7 | 141700.0 | 3.7 |
| 2020-06-02 | 3.69 | 3.34 | 3.34 | 3.6 | 71900.0 | 3.6 |
| 2020-06-01 | 3.56 | 3.01 | 3.48 | 3.3 | 176600.0 | 3.3 |
| 2020-05-29 | 3.67 | 3.26 | 3.67 | 3.45 | 176500.0 | 3.45 |
| 2020-05-28 | 4.11 | 3.62 | 4.06 | 3.66 | 115700.0 | 3.66 |
| 2020-05-27 | 4.2 | 3.84 | 4.07 | 4.05 | 342300.0 | 4.05 |
| 2020-05-26 | 4.15 | 3.7 | 3.98 | 3.7 | 153700.0 | 3.7 |
| 2020-05-22 | 4.09 | 3.51 | 3.6 | 3.97 | 128900.0 | 3.97 |
| 2020-05-21 | 3.72 | 3.47 | 3.66 | 3.63 | 95000.0 | 3.63 |
| 2020-05-20 | 3.72 | 3.49 | 3.69 | 3.65 | 136500.0 | 3.65 |
| 2020-05-19 | 3.7 | 3.36 | 3.43 | 3.5 | 133700.0 | 3.5 |
| 2020-05-18 | 3.76 | 3.4 | 3.57 | 3.44 | 141800.0 | 3.44 |
| 2020-05-15 | 3.61 | 3.32 | 3.54 | 3.51 | 110500.0 | 3.51 |
| 2020-05-14 | 3.63 | 3.25 | 3.35 | 3.53 | 156900.0 | 3.53 |
| 2020-05-13 | 3.71 | 3.15 | 3.56 | 3.47 | 211800.0 | 3.47 |
| 2020-05-12 | 4.24 | 3.52 | 3.52 | 3.56 | 332300.0 | 3.56 |
| 2020-05-11 | 3.6 | 3.27 | 3.27 | 3.46 | 358800.0 | 3.46 |
| 2020-05-08 | 3.48 | 3.19 | 3.44 | 3.25 | 162400.0 | 3.25 |
| 2020-05-07 | 3.47 | 3.02 | 3.15 | 3.35 | 134900.0 | 3.35 |
| 2020-05-06 | 3.43 | 3.02 | 3.21 | 3.09 | 369800.0 | 3.09 |
| 2020-05-05 | 3.22 | 2.54 | 2.54 | 3.03 | 407800.0 | 3.03 |
| 2020-05-04 | 2.57 | 2.16 | 2.2 | 2.47 | 174800.0 | 2.47 |
| 2020-05-01 | 2.45 | 2.12 | 2.45 | 2.15 | 158700.0 | 2.15 |
| 2020-04-30 | 2.53 | 2.33 | 2.51 | 2.43 | 141200.0 | 2.43 |
| 2020-04-29 | 2.67 | 2.53 | 2.53 | 2.53 | 56700.0 | 2.53 |
| 2020-04-28 | 2.8 | 2.53 | 2.71 | 2.53 | 72600.0 | 2.53 |
| 2020-04-27 | 2.85 | 2.66 | 2.76 | 2.71 | 63400.0 | 2.71 |
| 2020-04-24 | 2.79 | 2.6 | 2.6 | 2.68 | 80000.0 | 2.68 |
| 2020-04-23 | 2.92 | 2.5 | 2.63 | 2.6 | 64600.0 | 2.6 |
| 2020-04-22 | 2.74 | 2.47 | 2.6 | 2.6 | 80600.0 | 2.6 |
| 2020-04-21 | 2.59 | 2.35 | 2.5 | 2.55 | 60800.0 | 2.55 |
| 2020-04-20 | 2.61 | 2.4 | 2.51 | 2.5 | 55400.0 | 2.5 |
| 2020-04-17 | 2.67 | 2.39 | 2.59 | 2.44 | 45100.0 | 2.44 |
| 2020-04-16 | 2.6 | 2.3 | 2.3 | 2.5 | 122000.0 | 2.5 |
| 2020-04-15 | 2.37 | 2.21 | 2.35 | 2.33 | 24900.0 | 2.33 |
| 2020-04-14 | 2.4 | 2.27 | 2.28 | 2.4 | 51200.0 | 2.4 |
| 2020-04-13 | 2.31 | 2.04 | 2.23 | 2.27 | 137000.0 | 2.27 |
| 2020-04-09 | 2.25 | 1.99 | 2.05 | 2.23 | 94500.0 | 2.23 |
| 2020-04-08 | 2.18 | 1.94 | 2.11 | 2.02 | 97700.0 | 2.02 |
| 2020-04-07 | 2.22 | 1.99 | 2.12 | 2.08 | 129500.0 | 2.08 |
| 2020-04-06 | 2.19 | 2.02 | 2.04 | 2.05 | 110700.0 | 2.05 |
| 2020-04-03 | 2.17 | 1.98 | 2.05 | 2.01 | 56900.0 | 2.01 |
| 2020-04-02 | 2.24 | 1.91 | 2.24 | 2.05 | 138600.0 | 2.05 |
| 2020-04-01 | 2.31 | 1.99 | 2.03 | 2.22 | 90300.0 | 2.22 |
| 2020-03-31 | 2.39 | 1.99 | 2.24 | 2.11 | 50300.0 | 2.11 |
| 2020-03-30 | 2.54 | 2.19 | 2.41 | 2.22 | 49000.0 | 2.22 |
| 2020-03-27 | 2.45 | 2.16 | 2.19 | 2.36 | 72800.0 | 2.36 |
| 2020-03-26 | 2.38 | 2.12 | 2.29 | 2.33 | 58300.0 | 2.33 |
| 2020-03-25 | 2.36 | 2.01 | 2.11 | 2.23 | 111900.0 | 2.23 |
| 2020-03-24 | 2.18 | 1.99 | 2.03 | 2.08 | 93100.0 | 2.08 |
| 2020-03-23 | 2.4 | 2.01 | 2.34 | 2.03 | 86000.0 | 2.03 |
| 2020-03-20 | 2.5 | 2.03 | 2.08 | 2.29 | 123900.0 | 2.29 |
| 2020-03-19 | 2.13 | 1.78 | 1.85 | 2.0 | 153400.0 | 2.0 |
| 2020-03-18 | 2.0 | 1.73 | 1.9 | 1.76 | 102300.0 | 1.76 |
| 2020-03-17 | 2.1 | 1.73 | 1.75 | 1.9 | 111400.0 | 1.9 |
| 2020-03-16 | 2.32 | 1.01 | 2.28 | 1.74 | 306200.0 | 1.74 |
| 2020-03-13 | 2.66 | 2.33 | 2.44 | 2.4 | 226400.0 | 2.4 |
| 2020-03-12 | 2.6 | 2.42 | 2.5 | 2.47 | 155200.0 | 2.47 |
| 2020-03-11 | 2.89 | 2.51 | 2.85 | 2.71 | 354800.0 | 2.71 |
| 2020-03-10 | 3.4 | 2.75 | 3.02 | 2.8 | 554700.0 | 2.8 |
| 2020-03-09 | 3.06 | 2.66 | 2.9 | 2.72 | 194300.0 | 2.72 |
| 2020-03-06 | 3.6 | 3.06 | 3.6 | 3.15 | 331000.0 | 3.15 |
| 2020-03-05 | 3.79 | 3.45 | 3.79 | 3.6 | 171900.0 | 3.6 |
| 2020-03-04 | 3.87 | 3.28 | 3.3 | 3.86 | 145900.0 | 3.86 |
| 2020-03-03 | 3.33 | 3.13 | 3.21 | 3.28 | 104700.0 | 3.28 |
| 2020-03-02 | 3.43 | 3.13 | 3.43 | 3.24 | 121900.0 | 3.24 |
| 2020-02-28 | 3.45 | 3.1 | 3.2 | 3.44 | 158800.0 | 3.44 |
| 2020-02-27 | 3.68 | 3.24 | 3.6 | 3.33 | 210500.0 | 3.33 |
| 2020-02-26 | 3.9 | 3.57 | 3.75 | 3.71 | 79400.0 | 3.71 |
| 2020-02-25 | 4.09 | 3.61 | 4.0 | 3.76 | 226800.0 | 3.76 |
| 2020-02-24 | 4.0 | 3.75 | 4.0 | 3.94 | 177700.0 | 3.94 |
| 2020-02-21 | 4.56 | 4.09 | 4.56 | 4.11 | 203900.0 | 4.11 |
| 2020-02-20 | 4.62 | 4.13 | 4.27 | 4.55 | 160300.0 | 4.55 |
| 2020-02-19 | 4.47 | 4.3 | 4.35 | 4.31 | 84000.0 | 4.31 |
| 2020-02-18 | 4.45 | 4.12 | 4.36 | 4.37 | 113600.0 | 4.37 |