| 名前 | Cyclacel Pharmaceuticals Inc. Common Stock |
| ティッカー | CYCC |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.53 | 8.86 | 9.26 | 9.14 | 659900.0 | 9.14 |
| 2021-02-12 | 9.69 | 9.02 | 9.31 | 9.12 | 597100.0 | 9.12 |
| 2021-02-11 | 10.27 | 9.11 | 9.52 | 9.69 | 1052800.0 | 9.69 |
| 2021-02-10 | 10.18 | 8.65 | 10.09 | 9.45 | 1891900.0 | 9.45 |
| 2021-02-09 | 11.42 | 8.6 | 8.92 | 10.16 | 9890700.0 | 10.16 |
| 2021-02-08 | 9.55 | 8.75 | 9.02 | 9.15 | 1929800.0 | 9.15 |
| 2021-02-05 | 10.62 | 7.67 | 7.81 | 8.82 | 6815700.0 | 8.82 |
| 2021-02-04 | 7.75 | 7.05 | 7.05 | 7.65 | 457000.0 | 7.65 |
| 2021-02-03 | 7.39 | 6.96 | 7.24 | 7.01 | 278400.0 | 7.01 |
| 2021-02-02 | 7.44 | 6.98 | 7.44 | 7.25 | 209200.0 | 7.25 |
| 2021-02-01 | 7.67 | 6.78 | 7.05 | 7.35 | 676100.0 | 7.35 |
| 2021-01-29 | 7.76 | 7.01 | 7.64 | 7.03 | 194100.0 | 7.03 |
| 2021-01-28 | 7.85 | 7.35 | 7.8 | 7.6 | 519300.0 | 7.6 |
| 2021-01-27 | 8.13 | 7.3 | 7.45 | 7.39 | 400000.0 | 7.39 |
| 2021-01-26 | 7.59 | 7.23 | 7.5 | 7.56 | 217100.0 | 7.56 |
| 2021-01-25 | 7.62 | 7.22 | 7.5 | 7.35 | 310100.0 | 7.35 |
| 2021-01-22 | 7.52 | 7.23 | 7.38 | 7.43 | 145000.0 | 7.43 |
| 2021-01-21 | 7.47 | 7.25 | 7.35 | 7.36 | 121400.0 | 7.36 |
| 2021-01-20 | 7.63 | 7.1 | 7.49 | 7.21 | 209500.0 | 7.21 |
| 2021-01-19 | 7.77 | 7.11 | 7.41 | 7.55 | 469100.0 | 7.55 |
| 2021-01-15 | 9.02 | 7.15 | 8.86 | 7.35 | 1040700.0 | 7.35 |
| 2021-01-14 | 9.46 | 8.72 | 8.87 | 9.01 | 192800.0 | 9.01 |
| 2021-01-13 | 9.02 | 8.57 | 8.92 | 8.86 | 174700.0 | 8.86 |
| 2021-01-12 | 9.77 | 8.74 | 9.41 | 8.83 | 257300.0 | 8.83 |
| 2021-01-11 | 9.55 | 8.86 | 9.09 | 9.53 | 472500.0 | 9.53 |
| 2021-01-08 | 8.94 | 8.11 | 8.11 | 8.86 | 452300.0 | 8.86 |
| 2021-01-07 | 8.4 | 8.06 | 8.07 | 8.11 | 110500.0 | 8.11 |
| 2021-01-06 | 8.04 | 7.62 | 7.75 | 7.93 | 170600.0 | 7.93 |
| 2021-01-05 | 8.19 | 7.51 | 7.85 | 7.74 | 199400.0 | 7.74 |
| 2021-01-04 | 8.1 | 7.63 | 7.89 | 7.97 | 279600.0 | 7.97 |
| 2020-12-31 | 7.83 | 7.0 | 7.12 | 7.81 | 282800.0 | 7.81 |
| 2020-12-30 | 8.45 | 7.09 | 8.37 | 7.15 | 776000.0 | 7.15 |
| 2020-12-29 | 9.2 | 8.01 | 8.82 | 8.18 | 533900.0 | 8.18 |
| 2020-12-28 | 9.02 | 7.89 | 7.96 | 8.93 | 817400.0 | 8.93 |
| 2020-12-24 | 8.77 | 7.46 | 8.54 | 8.02 | 616000.0 | 8.02 |
| 2020-12-23 | 8.84 | 6.19 | 6.23 | 8.45 | 3688400.0 | 8.45 |
| 2020-12-22 | 7.07 | 4.5 | 4.5 | 6.4 | 10975900.0 | 6.4 |
| 2020-12-21 | 4.39 | 4.16 | 4.24 | 4.28 | 85000.0 | 4.28 |
| 2020-12-18 | 4.3 | 4.07 | 4.13 | 4.23 | 103700.0 | 4.23 |
| 2020-12-17 | 4.31 | 4.07 | 4.23 | 4.13 | 131300.0 | 4.13 |
| 2020-12-16 | 4.45 | 4.26 | 4.44 | 4.27 | 70400.0 | 4.27 |
| 2020-12-15 | 4.57 | 4.29 | 4.31 | 4.44 | 222500.0 | 4.44 |
| 2020-12-14 | 4.43 | 4.21 | 4.31 | 4.29 | 103000.0 | 4.29 |
| 2020-12-11 | 4.46 | 4.2 | 4.42 | 4.32 | 154600.0 | 4.32 |
| 2020-12-10 | 4.72 | 4.28 | 4.34 | 4.42 | 406500.0 | 4.42 |
| 2020-12-09 | 4.45 | 3.98 | 4.45 | 4.4 | 461700.0 | 4.4 |
| 2020-12-08 | 4.45 | 4.17 | 4.25 | 4.43 | 260600.0 | 4.43 |
| 2020-12-07 | 4.35 | 4.1 | 4.24 | 4.22 | 117800.0 | 4.22 |
| 2020-12-04 | 4.34 | 4.11 | 4.16 | 4.17 | 188800.0 | 4.17 |
| 2020-12-03 | 4.24 | 4.0 | 4.16 | 4.16 | 222400.0 | 4.16 |
| 2020-12-02 | 4.19 | 3.69 | 3.75 | 4.12 | 615800.0 | 4.12 |
| 2020-12-01 | 4.0 | 3.71 | 4.0 | 3.75 | 109000.0 | 3.75 |
| 2020-11-30 | 3.99 | 3.67 | 3.88 | 3.92 | 130800.0 | 3.92 |
| 2020-11-27 | 3.98 | 3.72 | 3.72 | 3.85 | 97600.0 | 3.85 |
| 2020-11-25 | 3.83 | 3.54 | 3.58 | 3.73 | 165900.0 | 3.73 |
| 2020-11-24 | 3.61 | 3.53 | 3.58 | 3.53 | 20700.0 | 3.53 |
| 2020-11-23 | 3.6 | 3.42 | 3.42 | 3.51 | 90400.0 | 3.51 |
| 2020-11-20 | 3.5 | 3.4 | 3.5 | 3.43 | 84000.0 | 3.43 |
| 2020-11-19 | 3.58 | 3.48 | 3.58 | 3.52 | 25200.0 | 3.52 |
| 2020-11-18 | 3.59 | 3.51 | 3.52 | 3.55 | 29900.0 | 3.55 |
| 2020-11-17 | 3.6 | 3.5 | 3.59 | 3.5 | 27700.0 | 3.5 |
| 2020-11-16 | 3.61 | 3.53 | 3.61 | 3.58 | 56100.0 | 3.58 |
| 2020-11-13 | 3.56 | 3.38 | 3.43 | 3.54 | 67500.0 | 3.54 |
| 2020-11-12 | 3.62 | 3.39 | 3.57 | 3.47 | 45100.0 | 3.47 |
| 2020-11-11 | 3.51 | 3.34 | 3.46 | 3.51 | 80900.0 | 3.51 |
| 2020-11-10 | 3.45 | 3.27 | 3.35 | 3.38 | 56200.0 | 3.38 |
| 2020-11-09 | 3.38 | 3.25 | 3.27 | 3.33 | 54000.0 | 3.33 |
| 2020-11-06 | 3.31 | 3.21 | 3.31 | 3.27 | 27200.0 | 3.27 |
| 2020-11-05 | 3.38 | 3.25 | 3.28 | 3.28 | 28000.0 | 3.28 |
| 2020-11-04 | 3.39 | 3.23 | 3.29 | 3.26 | 24200.0 | 3.26 |
| 2020-11-03 | 3.35 | 3.22 | 3.29 | 3.28 | 14300.0 | 3.28 |
| 2020-11-02 | 3.3 | 3.18 | 3.3 | 3.24 | 56600.0 | 3.24 |
| 2020-10-30 | 3.4 | 3.2 | 3.37 | 3.26 | 46000.0 | 3.26 |
| 2020-10-29 | 3.42 | 3.16 | 3.2 | 3.42 | 90700.0 | 3.42 |
| 2020-10-28 | 3.32 | 3.12 | 3.31 | 3.21 | 136500.0 | 3.21 |
| 2020-10-27 | 3.48 | 3.3 | 3.44 | 3.38 | 79000.0 | 3.38 |
| 2020-10-26 | 4.08 | 3.36 | 4.06 | 3.39 | 766600.0 | 3.39 |
| 2020-10-23 | 4.05 | 3.65 | 4.04 | 3.77 | 355500.0 | 3.77 |
| 2020-10-22 | 4.15 | 4.0 | 4.06 | 4.09 | 76800.0 | 4.09 |
| 2020-10-21 | 4.13 | 4.0 | 4.04 | 4.07 | 51300.0 | 4.07 |
| 2020-10-20 | 4.07 | 3.95 | 4.03 | 4.05 | 65000.0 | 4.05 |
| 2020-10-19 | 4.19 | 3.88 | 3.9 | 4.03 | 331400.0 | 4.03 |
| 2020-10-16 | 4.08 | 3.82 | 4.02 | 3.89 | 149500.0 | 3.89 |
| 2020-10-15 | 4.14 | 4.0 | 4.14 | 4.02 | 93600.0 | 4.02 |
| 2020-10-14 | 4.25 | 3.95 | 4.01 | 4.13 | 487400.0 | 4.13 |
| 2020-10-13 | 4.09 | 3.94 | 3.95 | 4.04 | 62400.0 | 4.04 |
| 2020-10-12 | 4.04 | 3.88 | 3.92 | 3.93 | 86400.0 | 3.93 |
| 2020-10-09 | 4.0 | 3.85 | 4.0 | 3.94 | 77900.0 | 3.94 |
| 2020-10-08 | 4.09 | 3.85 | 4.0 | 3.97 | 180800.0 | 3.97 |
| 2020-10-07 | 4.1 | 3.97 | 4.05 | 4.02 | 128200.0 | 4.02 |
| 2020-10-06 | 4.25 | 3.79 | 3.8 | 4.05 | 1003100.0 | 4.05 |
| 2020-10-05 | 3.82 | 3.63 | 3.7 | 3.8 | 95400.0 | 3.8 |
| 2020-10-02 | 3.72 | 3.57 | 3.57 | 3.67 | 53000.0 | 3.67 |
| 2020-10-01 | 3.68 | 3.51 | 3.68 | 3.57 | 58900.0 | 3.57 |
| 2020-09-30 | 3.77 | 3.63 | 3.74 | 3.65 | 49600.0 | 3.65 |
| 2020-09-29 | 3.79 | 3.45 | 3.45 | 3.7 | 230000.0 | 3.7 |
| 2020-09-28 | 3.53 | 3.45 | 3.5 | 3.48 | 84700.0 | 3.48 |
| 2020-09-25 | 3.46 | 3.29 | 3.31 | 3.43 | 63400.0 | 3.43 |
| 2020-09-24 | 3.4 | 3.19 | 3.3 | 3.33 | 116400.0 | 3.33 |
| 2020-09-23 | 3.5 | 3.34 | 3.46 | 3.34 | 48500.0 | 3.34 |
| 2020-09-22 | 3.59 | 3.46 | 3.57 | 3.46 | 60400.0 | 3.46 |
| 2020-09-21 | 3.71 | 3.48 | 3.7 | 3.56 | 103000.0 | 3.56 |
| 2020-09-18 | 3.76 | 3.51 | 3.73 | 3.74 | 151800.0 | 3.74 |
| 2020-09-17 | 3.87 | 3.43 | 3.43 | 3.77 | 523200.0 | 3.77 |
| 2020-09-16 | 3.5 | 3.42 | 3.48 | 3.46 | 60000.0 | 3.46 |
| 2020-09-15 | 3.51 | 3.39 | 3.39 | 3.45 | 70700.0 | 3.45 |
| 2020-09-14 | 3.46 | 3.27 | 3.36 | 3.35 | 76100.0 | 3.35 |
| 2020-09-11 | 3.4 | 3.24 | 3.4 | 3.31 | 47700.0 | 3.31 |
| 2020-09-10 | 3.47 | 3.26 | 3.29 | 3.38 | 193900.0 | 3.38 |
| 2020-09-09 | 3.34 | 3.25 | 3.25 | 3.3 | 50400.0 | 3.3 |
| 2020-09-08 | 3.3 | 3.23 | 3.28 | 3.25 | 59700.0 | 3.25 |
| 2020-09-04 | 3.4 | 3.23 | 3.4 | 3.29 | 162900.0 | 3.29 |
| 2020-09-03 | 3.73 | 3.31 | 3.72 | 3.41 | 380700.0 | 3.41 |
| 2020-09-02 | 3.82 | 3.65 | 3.8 | 3.76 | 147100.0 | 3.76 |
| 2020-09-01 | 3.85 | 3.77 | 3.82 | 3.82 | 81200.0 | 3.82 |
| 2020-08-31 | 3.88 | 3.75 | 3.88 | 3.82 | 126300.0 | 3.82 |
| 2020-08-28 | 3.96 | 3.85 | 3.87 | 3.89 | 81900.0 | 3.89 |
| 2020-08-27 | 4.11 | 3.83 | 4.03 | 3.89 | 188400.0 | 3.89 |
| 2020-08-26 | 4.18 | 4.03 | 4.12 | 4.08 | 60900.0 | 4.08 |
| 2020-08-25 | 4.16 | 4.02 | 4.08 | 4.16 | 96300.0 | 4.16 |
| 2020-08-24 | 4.26 | 4.03 | 4.26 | 4.1 | 198000.0 | 4.1 |
| 2020-08-21 | 4.3 | 4.21 | 4.25 | 4.22 | 66800.0 | 4.22 |
| 2020-08-20 | 4.35 | 4.2 | 4.33 | 4.3 | 117600.0 | 4.3 |
| 2020-08-19 | 4.44 | 4.32 | 4.33 | 4.36 | 72300.0 | 4.36 |
| 2020-08-18 | 4.45 | 4.29 | 4.35 | 4.33 | 168800.0 | 4.33 |
| 2020-08-17 | 4.5 | 4.31 | 4.48 | 4.37 | 108700.0 | 4.37 |
| 2020-08-14 | 4.49 | 4.27 | 4.37 | 4.49 | 337600.0 | 4.49 |
| 2020-08-13 | 4.43 | 4.19 | 4.19 | 4.31 | 370500.0 | 4.31 |
| 2020-08-12 | 4.81 | 4.43 | 4.76 | 4.56 | 796600.0 | 4.56 |
| 2020-08-11 | 4.91 | 4.64 | 4.9 | 4.66 | 292500.0 | 4.66 |
| 2020-08-10 | 4.94 | 4.77 | 4.77 | 4.91 | 101200.0 | 4.91 |
| 2020-08-07 | 4.81 | 4.71 | 4.77 | 4.76 | 88900.0 | 4.76 |
| 2020-08-06 | 5.01 | 4.75 | 5.0 | 4.77 | 202400.0 | 4.77 |
| 2020-08-05 | 5.19 | 4.85 | 4.93 | 5.01 | 347900.0 | 5.01 |
| 2020-08-04 | 4.93 | 4.75 | 4.77 | 4.86 | 123000.0 | 4.86 |
| 2020-08-03 | 4.94 | 4.7 | 4.91 | 4.8 | 391800.0 | 4.8 |
| 2020-07-31 | 5.31 | 4.47 | 4.73 | 4.95 | 1883600.0 | 4.95 |
| 2020-07-30 | 4.65 | 4.3 | 4.4 | 4.62 | 658300.0 | 4.62 |
| 2020-07-29 | 4.5 | 4.35 | 4.49 | 4.42 | 84500.0 | 4.42 |
| 2020-07-28 | 4.48 | 4.39 | 4.43 | 4.46 | 89600.0 | 4.46 |
| 2020-07-27 | 4.63 | 4.41 | 4.54 | 4.45 | 123100.0 | 4.45 |
| 2020-07-24 | 4.54 | 4.4 | 4.54 | 4.5 | 95700.0 | 4.5 |
| 2020-07-23 | 4.72 | 4.47 | 4.72 | 4.54 | 186900.0 | 4.54 |
| 2020-07-22 | 4.85 | 4.62 | 4.85 | 4.69 | 150600.0 | 4.69 |
| 2020-07-21 | 4.89 | 4.55 | 4.74 | 4.84 | 241800.0 | 4.84 |
| 2020-07-20 | 4.84 | 4.46 | 4.48 | 4.65 | 995600.0 | 4.65 |
| 2020-07-17 | 4.54 | 4.42 | 4.45 | 4.48 | 131300.0 | 4.48 |
| 2020-07-16 | 4.52 | 4.38 | 4.42 | 4.48 | 110600.0 | 4.48 |
| 2020-07-15 | 4.45 | 4.35 | 4.42 | 4.44 | 107400.0 | 4.44 |
| 2020-07-14 | 4.4 | 4.26 | 4.38 | 4.36 | 183100.0 | 4.36 |
| 2020-07-13 | 4.58 | 4.35 | 4.51 | 4.38 | 296600.0 | 4.38 |
| 2020-07-10 | 4.59 | 4.44 | 4.44 | 4.44 | 107900.0 | 4.44 |
| 2020-07-09 | 4.57 | 4.38 | 4.55 | 4.47 | 101200.0 | 4.47 |
| 2020-07-08 | 4.64 | 4.33 | 4.38 | 4.58 | 253700.0 | 4.58 |
| 2020-07-07 | 4.54 | 4.4 | 4.49 | 4.41 | 98000.0 | 4.41 |
| 2020-07-06 | 4.59 | 4.35 | 4.57 | 4.47 | 330600.0 | 4.47 |
| 2020-07-02 | 4.58 | 4.49 | 4.57 | 4.53 | 210400.0 | 4.53 |
| 2020-07-01 | 4.71 | 4.51 | 4.65 | 4.58 | 136300.0 | 4.58 |
| 2020-06-30 | 4.77 | 4.5 | 4.74 | 4.65 | 254000.0 | 4.65 |
| 2020-06-29 | 4.84 | 4.52 | 4.7 | 4.64 | 249900.0 | 4.64 |
| 2020-06-26 | 4.79 | 4.49 | 4.79 | 4.56 | 220400.0 | 4.56 |
| 2020-06-25 | 4.83 | 4.46 | 4.59 | 4.7 | 392200.0 | 4.7 |
| 2020-06-24 | 4.66 | 4.33 | 4.48 | 4.62 | 553300.0 | 4.62 |
| 2020-06-23 | 4.6 | 4.47 | 4.49 | 4.54 | 168200.0 | 4.54 |
| 2020-06-22 | 4.67 | 4.41 | 4.67 | 4.47 | 230300.0 | 4.47 |
| 2020-06-19 | 4.85 | 4.49 | 4.76 | 4.49 | 240400.0 | 4.49 |
| 2020-06-18 | 4.85 | 4.55 | 4.55 | 4.75 | 189300.0 | 4.75 |
| 2020-06-17 | 4.79 | 4.57 | 4.79 | 4.57 | 132600.0 | 4.57 |
| 2020-06-16 | 4.91 | 4.69 | 4.78 | 4.8 | 151500.0 | 4.8 |
| 2020-06-15 | 4.78 | 4.32 | 4.39 | 4.64 | 246000.0 | 4.64 |
| 2020-06-12 | 4.71 | 4.37 | 4.6 | 4.53 | 211500.0 | 4.53 |
| 2020-06-11 | 4.87 | 4.41 | 4.74 | 4.44 | 303900.0 | 4.44 |
| 2020-06-10 | 5.18 | 4.86 | 5.17 | 4.97 | 213200.0 | 4.97 |
| 2020-06-09 | 5.26 | 5.01 | 5.04 | 5.15 | 199500.0 | 5.15 |
| 2020-06-08 | 5.24 | 4.75 | 4.82 | 5.16 | 552800.0 | 5.16 |
| 2020-06-05 | 4.95 | 4.76 | 4.81 | 4.88 | 399100.0 | 4.88 |
| 2020-06-04 | 4.95 | 4.71 | 4.76 | 4.81 | 369000.0 | 4.81 |
| 2020-06-03 | 4.98 | 4.69 | 4.9 | 4.83 | 517300.0 | 4.83 |
| 2020-06-02 | 5.13 | 4.88 | 5.06 | 4.91 | 374000.0 | 4.91 |
| 2020-06-01 | 5.18 | 4.91 | 4.97 | 5.05 | 315300.0 | 5.05 |
| 2020-05-29 | 5.37 | 4.9 | 5.31 | 5.02 | 704900.0 | 5.02 |
| 2020-05-28 | 5.62 | 5.34 | 5.44 | 5.4 | 209200.0 | 5.4 |
| 2020-05-27 | 5.74 | 5.2 | 5.58 | 5.63 | 729900.0 | 5.63 |
| 2020-05-26 | 5.95 | 5.41 | 5.95 | 5.84 | 1035700.0 | 5.84 |
| 2020-05-22 | 5.69 | 5.16 | 5.36 | 5.36 | 1890000.0 | 5.36 |
| 2020-05-21 | 5.29 | 4.57 | 4.59 | 5.17 | 2218200.0 | 5.17 |
| 2020-05-20 | 4.65 | 4.3 | 4.45 | 4.59 | 719100.0 | 4.59 |
| 2020-05-19 | 4.77 | 4.08 | 4.17 | 4.37 | 3475600.0 | 4.37 |
| 2020-05-18 | 4.17 | 4.06 | 4.13 | 4.12 | 508700.0 | 4.12 |
| 2020-05-15 | 4.24 | 4.1 | 4.13 | 4.11 | 393900.0 | 4.11 |
| 2020-05-14 | 4.22 | 4.07 | 4.08 | 4.2 | 699300.0 | 4.2 |
| 2020-05-13 | 4.89 | 4.05 | 4.67 | 4.22 | 7907400.0 | 4.22 |
| 2020-05-12 | 4.3 | 4.08 | 4.15 | 4.13 | 696900.0 | 4.13 |
| 2020-05-11 | 4.17 | 4.07 | 4.12 | 4.17 | 471200.0 | 4.17 |
| 2020-05-08 | 4.18 | 4.07 | 4.1 | 4.12 | 474700.0 | 4.12 |
| 2020-05-07 | 4.19 | 4.05 | 4.07 | 4.09 | 347500.0 | 4.09 |
| 2020-05-06 | 4.3 | 4.03 | 4.21 | 4.06 | 504500.0 | 4.06 |
| 2020-05-05 | 4.39 | 4.15 | 4.27 | 4.16 | 1019700.0 | 4.16 |
| 2020-05-04 | 4.24 | 4.03 | 4.06 | 4.18 | 718900.0 | 4.18 |
| 2020-05-01 | 4.18 | 4.0 | 4.18 | 4.08 | 401000.0 | 4.08 |
| 2020-04-30 | 4.23 | 3.96 | 4.06 | 4.17 | 932900.0 | 4.17 |
| 2020-04-29 | 4.13 | 3.96 | 4.1 | 4.02 | 754900.0 | 4.02 |
| 2020-04-28 | 4.21 | 4.02 | 4.2 | 4.09 | 675700.0 | 4.09 |
| 2020-04-27 | 4.3 | 3.99 | 4.29 | 4.15 | 1594800.0 | 4.15 |
| 2020-04-24 | 4.02 | 3.88 | 3.92 | 4.02 | 926000.0 | 4.02 |
| 2020-04-23 | 4.02 | 3.85 | 3.99 | 3.98 | 888400.0 | 3.98 |
| 2020-04-22 | 4.18 | 3.85 | 4.17 | 4.01 | 1480000.0 | 4.01 |
| 2020-04-21 | 4.46 | 4.02 | 4.15 | 4.12 | 6606500.0 | 4.12 |
| 2020-04-20 | 19.25 | 8.35 | 9.49 | 8.64 | 12064500.0 | 8.64 |
| 2020-04-17 | 7.29 | 6.27 | 6.8 | 6.27 | 40500.0 | 6.27 |
| 2020-04-16 | 8.75 | 6.45 | 8.56 | 6.8 | 79200.0 | 6.8 |
| 2020-04-15 | 11.44 | 6.0 | 6.0 | 7.97 | 235900.0 | 7.97 |
| 2020-04-14 | 8.0 | 7.2 | 8.0 | 7.8 | 374400.0 | 7.8 |
| 2020-04-13 | 8.0 | 7.6 | 8.0 | 8.0 | 83300.0 | 8.0 |
| 2020-04-09 | 8.4 | 7.6 | 8.2 | 7.8 | 56200.0 | 7.8 |
| 2020-04-08 | 8.2 | 7.0 | 8.2 | 8.0 | 86900.0 | 8.0 |
| 2020-04-07 | 8.0 | 7.4 | 7.6 | 7.6 | 34700.0 | 7.6 |
| 2020-04-06 | 8.0 | 7.0 | 7.0 | 7.6 | 46800.0 | 7.6 |
| 2020-04-03 | 7.6 | 7.0 | 7.6 | 7.4 | 35500.0 | 7.4 |
| 2020-04-02 | 7.6 | 7.2 | 7.6 | 7.2 | 800.0 | 7.2 |
| 2020-04-01 | 7.8 | 6.8 | 7.8 | 7.4 | 1500.0 | 7.4 |
| 2020-03-31 | 8.0 | 7.6 | 7.8 | 7.8 | 3300.0 | 7.8 |
| 2020-03-30 | 7.8 | 7.2 | 7.8 | 7.6 | 3000.0 | 7.6 |
| 2020-03-27 | 8.0 | 7.4 | 8.0 | 7.8 | 1300.0 | 7.8 |
| 2020-03-26 | 8.8 | 7.0 | 8.0 | 8.0 | 10600.0 | 8.0 |
| 2020-03-25 | 8.2 | 7.2 | 8.2 | 8.0 | 8200.0 | 8.0 |
| 2020-03-24 | 7.4 | 6.6 | 7.0 | 7.4 | 11200.0 | 7.4 |
| 2020-03-23 | 8.6 | 6.6 | 8.6 | 6.6 | 5000.0 | 6.6 |
| 2020-03-20 | 8.0 | 6.2 | 7.4 | 6.6 | 20400.0 | 6.6 |
| 2020-03-19 | 8.2 | 7.0 | 7.2 | 7.6 | 5000.0 | 7.6 |
| 2020-03-18 | 8.0 | 6.8 | 7.4 | 7.2 | 4400.0 | 7.2 |
| 2020-03-17 | 7.6 | 6.4 | 7.2 | 7.4 | 4800.0 | 7.4 |
| 2020-03-16 | 8.0 | 5.8 | 5.8 | 7.0 | 13300.0 | 7.0 |
| 2020-03-13 | 11.4 | 9.0 | 11.4 | 9.6 | 6200.0 | 9.6 |
| 2020-03-12 | 11.4 | 9.0 | 11.4 | 9.6 | 11700.0 | 9.6 |
| 2020-03-11 | 11.0 | 9.6 | 9.8 | 10.8 | 23800.0 | 10.8 |
| 2020-03-10 | 10.0 | 9.0 | 9.8 | 9.6 | 6100.0 | 9.6 |
| 2020-03-09 | 10.2 | 9.6 | 10.2 | 9.6 | 5500.0 | 9.6 |
| 2020-03-06 | 10.8 | 10.2 | 10.8 | 10.2 | 2300.0 | 10.2 |
| 2020-03-05 | 11.2 | 10.8 | 11.2 | 10.8 | 2700.0 | 10.8 |
| 2020-03-04 | 11.4 | 10.8 | 11.4 | 11.2 | 2300.0 | 11.2 |
| 2020-03-03 | 11.6 | 10.4 | 10.8 | 11.0 | 2200.0 | 11.0 |
| 2020-03-02 | 11.6 | 10.2 | 10.6 | 10.8 | 3900.0 | 10.8 |
| 2020-02-28 | 11.0 | 10.4 | 10.4 | 10.6 | 4600.0 | 10.6 |
| 2020-02-27 | 11.6 | 10.2 | 11.2 | 10.8 | 10600.0 | 10.8 |
| 2020-02-26 | 13.4 | 11.6 | 13.0 | 12.2 | 9700.0 | 12.2 |
| 2020-02-25 | 13.8 | 13.4 | 13.8 | 13.4 | 3100.0 | 13.4 |
| 2020-02-24 | 14.4 | 13.6 | 14.0 | 14.0 | 2900.0 | 14.0 |
| 2020-02-21 | 14.4 | 13.6 | 14.0 | 14.2 | 5300.0 | 14.2 |
| 2020-02-20 | 14.8 | 13.6 | 14.2 | 13.6 | 7500.0 | 13.6 |
| 2020-02-19 | 14.6 | 14.2 | 14.4 | 14.6 | 2200.0 | 14.6 |
| 2020-02-18 | 14.6 | 14.2 | 14.4 | 14.2 | 2300.0 | 14.2 |