| 名前 | Cyclerion Therapeutics Inc. Common Stock |
| ティッカー | CYCN |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.63 | 4.3 | 4.35 | 4.58 | 409400.0 | 4.58 |
| 2021-02-12 | 4.55 | 4.24 | 4.46 | 4.3 | 327700.0 | 4.3 |
| 2021-02-11 | 4.85 | 4.37 | 4.68 | 4.49 | 414300.0 | 4.49 |
| 2021-02-10 | 5.29 | 4.4 | 4.81 | 4.6 | 621800.0 | 4.6 |
| 2021-02-09 | 4.8 | 4.47 | 4.75 | 4.76 | 552100.0 | 4.76 |
| 2021-02-08 | 4.85 | 4.36 | 4.52 | 4.59 | 700800.0 | 4.59 |
| 2021-02-05 | 5.05 | 4.15 | 4.62 | 4.45 | 1674100.0 | 4.45 |
| 2021-02-04 | 6.9 | 4.11 | 4.15 | 5.12 | 22669900.0 | 5.12 |
| 2021-02-03 | 3.74 | 3.55 | 3.62 | 3.72 | 584200.0 | 3.72 |
| 2021-02-02 | 3.75 | 3.26 | 3.27 | 3.61 | 797300.0 | 3.61 |
| 2021-02-01 | 3.28 | 3.15 | 3.22 | 3.23 | 171900.0 | 3.23 |
| 2021-01-29 | 3.24 | 3.09 | 3.12 | 3.16 | 183200.0 | 3.16 |
| 2021-01-28 | 3.34 | 3.1 | 3.23 | 3.11 | 317400.0 | 3.11 |
| 2021-01-27 | 3.3 | 3.02 | 3.12 | 3.13 | 266400.0 | 3.13 |
| 2021-01-26 | 3.33 | 3.14 | 3.33 | 3.17 | 194800.0 | 3.17 |
| 2021-01-25 | 3.46 | 3.2 | 3.34 | 3.32 | 153700.0 | 3.32 |
| 2021-01-22 | 3.42 | 3.28 | 3.34 | 3.35 | 159200.0 | 3.35 |
| 2021-01-21 | 3.4 | 3.2 | 3.37 | 3.33 | 226200.0 | 3.33 |
| 2021-01-20 | 3.4 | 3.26 | 3.34 | 3.32 | 133500.0 | 3.32 |
| 2021-01-19 | 3.41 | 3.22 | 3.25 | 3.33 | 188900.0 | 3.33 |
| 2021-01-15 | 3.54 | 3.08 | 3.48 | 3.22 | 509400.0 | 3.22 |
| 2021-01-14 | 3.67 | 3.38 | 3.61 | 3.42 | 316000.0 | 3.42 |
| 2021-01-13 | 3.75 | 3.34 | 3.34 | 3.6 | 796000.0 | 3.6 |
| 2021-01-12 | 3.38 | 3.26 | 3.28 | 3.35 | 140000.0 | 3.35 |
| 2021-01-11 | 3.3 | 3.18 | 3.28 | 3.28 | 149000.0 | 3.28 |
| 2021-01-08 | 3.3 | 3.15 | 3.26 | 3.26 | 108100.0 | 3.26 |
| 2021-01-07 | 3.28 | 3.12 | 3.13 | 3.24 | 235000.0 | 3.24 |
| 2021-01-06 | 3.2 | 3.03 | 3.11 | 3.11 | 178200.0 | 3.11 |
| 2021-01-05 | 3.15 | 3.0 | 3.04 | 3.1 | 165800.0 | 3.1 |
| 2021-01-04 | 3.1 | 2.92 | 3.08 | 3.04 | 175600.0 | 3.04 |
| 2020-12-31 | 3.12 | 2.98 | 3.12 | 3.06 | 177600.0 | 3.06 |
| 2020-12-30 | 3.08 | 2.98 | 3.0 | 3.08 | 126700.0 | 3.08 |
| 2020-12-29 | 3.1 | 2.87 | 3.02 | 3.0 | 201400.0 | 3.0 |
| 2020-12-28 | 3.19 | 2.94 | 3.15 | 2.99 | 301900.0 | 2.99 |
| 2020-12-24 | 3.21 | 3.06 | 3.21 | 3.12 | 101200.0 | 3.12 |
| 2020-12-23 | 3.26 | 3.15 | 3.2 | 3.18 | 93000.0 | 3.18 |
| 2020-12-22 | 3.28 | 3.13 | 3.28 | 3.22 | 84600.0 | 3.22 |
| 2020-12-21 | 3.29 | 3.06 | 3.15 | 3.26 | 255100.0 | 3.26 |
| 2020-12-18 | 3.33 | 3.15 | 3.17 | 3.22 | 452500.0 | 3.22 |
| 2020-12-17 | 3.17 | 3.01 | 3.17 | 3.15 | 308800.0 | 3.15 |
| 2020-12-16 | 3.33 | 3.15 | 3.32 | 3.15 | 187300.0 | 3.15 |
| 2020-12-15 | 3.36 | 3.22 | 3.27 | 3.31 | 140500.0 | 3.31 |
| 2020-12-14 | 3.45 | 3.21 | 3.27 | 3.27 | 343600.0 | 3.27 |
| 2020-12-11 | 3.36 | 3.16 | 3.25 | 3.29 | 307100.0 | 3.29 |
| 2020-12-10 | 3.24 | 3.08 | 3.08 | 3.23 | 130300.0 | 3.23 |
| 2020-12-09 | 3.16 | 3.0 | 3.15 | 3.09 | 160600.0 | 3.09 |
| 2020-12-08 | 3.21 | 3.07 | 3.08 | 3.11 | 263500.0 | 3.11 |
| 2020-12-07 | 3.3 | 3.07 | 3.2 | 3.1 | 243900.0 | 3.1 |
| 2020-12-04 | 3.21 | 3.07 | 3.11 | 3.2 | 339500.0 | 3.2 |
| 2020-12-03 | 3.2 | 3.01 | 3.01 | 3.08 | 445500.0 | 3.08 |
| 2020-12-02 | 3.11 | 2.84 | 2.95 | 3.06 | 258100.0 | 3.06 |
| 2020-12-01 | 3.19 | 2.9 | 3.11 | 2.97 | 335400.0 | 2.97 |
| 2020-11-30 | 3.28 | 3.06 | 3.27 | 3.08 | 354900.0 | 3.08 |
| 2020-11-27 | 3.41 | 3.09 | 3.29 | 3.26 | 399200.0 | 3.26 |
| 2020-11-25 | 3.33 | 2.92 | 2.93 | 3.23 | 717300.0 | 3.23 |
| 2020-11-24 | 3.16 | 2.68 | 3.12 | 2.98 | 972400.0 | 2.98 |
| 2020-11-23 | 3.25 | 3.03 | 3.03 | 3.12 | 731100.0 | 3.12 |
| 2020-11-20 | 3.05 | 2.87 | 3.03 | 2.99 | 372200.0 | 2.99 |
| 2020-11-19 | 3.06 | 2.67 | 2.69 | 3.02 | 844700.0 | 3.02 |
| 2020-11-18 | 2.78 | 2.66 | 2.77 | 2.68 | 223200.0 | 2.68 |
| 2020-11-17 | 2.77 | 2.66 | 2.75 | 2.75 | 282500.0 | 2.75 |
| 2020-11-16 | 2.87 | 2.7 | 2.83 | 2.74 | 398000.0 | 2.74 |
| 2020-11-13 | 2.88 | 2.65 | 2.68 | 2.83 | 1313900.0 | 2.83 |
| 2020-11-12 | 2.51 | 2.41 | 2.49 | 2.48 | 404800.0 | 2.48 |
| 2020-11-11 | 2.61 | 2.44 | 2.5 | 2.54 | 423100.0 | 2.54 |
| 2020-11-10 | 2.58 | 2.46 | 2.5 | 2.48 | 238300.0 | 2.48 |
| 2020-11-09 | 2.65 | 2.48 | 2.62 | 2.48 | 591300.0 | 2.48 |
| 2020-11-06 | 2.58 | 2.48 | 2.54 | 2.48 | 227900.0 | 2.48 |
| 2020-11-05 | 2.64 | 2.43 | 2.52 | 2.53 | 392200.0 | 2.53 |
| 2020-11-04 | 2.58 | 2.36 | 2.39 | 2.48 | 478400.0 | 2.48 |
| 2020-11-03 | 2.47 | 2.27 | 2.39 | 2.37 | 364800.0 | 2.37 |
| 2020-11-02 | 2.41 | 2.29 | 2.36 | 2.38 | 230400.0 | 2.38 |
| 2020-10-30 | 2.4 | 2.22 | 2.35 | 2.34 | 557900.0 | 2.34 |
| 2020-10-29 | 2.45 | 2.18 | 2.33 | 2.31 | 745700.0 | 2.31 |
| 2020-10-28 | 2.45 | 2.25 | 2.44 | 2.25 | 1124400.0 | 2.25 |
| 2020-10-27 | 2.59 | 2.47 | 2.56 | 2.5 | 772800.0 | 2.5 |
| 2020-10-26 | 2.74 | 2.57 | 2.64 | 2.58 | 717600.0 | 2.58 |
| 2020-10-23 | 2.72 | 2.61 | 2.7 | 2.64 | 493600.0 | 2.64 |
| 2020-10-22 | 2.71 | 2.55 | 2.65 | 2.7 | 674700.0 | 2.7 |
| 2020-10-21 | 2.76 | 2.55 | 2.64 | 2.6 | 983500.0 | 2.6 |
| 2020-10-20 | 2.79 | 2.6 | 2.65 | 2.65 | 1191100.0 | 2.65 |
| 2020-10-19 | 2.94 | 2.71 | 2.91 | 2.73 | 1597600.0 | 2.73 |
| 2020-10-16 | 3.09 | 2.93 | 2.98 | 2.95 | 1436200.0 | 2.95 |
| 2020-10-15 | 3.15 | 2.86 | 3.15 | 2.97 | 3233700.0 | 2.97 |
| 2020-10-14 | 4.22 | 3.16 | 4.09 | 3.35 | 7296500.0 | 3.35 |
| 2020-10-13 | 7.19 | 6.63 | 6.7 | 7.12 | 121500.0 | 7.12 |
| 2020-10-12 | 6.99 | 6.59 | 6.8 | 6.84 | 95200.0 | 6.84 |
| 2020-10-09 | 7.03 | 6.67 | 6.8 | 6.74 | 67400.0 | 6.74 |
| 2020-10-08 | 7.08 | 6.7 | 7.06 | 6.78 | 74600.0 | 6.78 |
| 2020-10-07 | 7.11 | 6.33 | 6.33 | 6.89 | 127100.0 | 6.89 |
| 2020-10-06 | 6.78 | 6.24 | 6.45 | 6.27 | 250000.0 | 6.27 |
| 2020-10-05 | 6.47 | 6.02 | 6.19 | 6.43 | 149000.0 | 6.43 |
| 2020-10-02 | 6.31 | 5.89 | 6.15 | 6.17 | 156300.0 | 6.17 |
| 2020-10-01 | 6.62 | 6.13 | 6.13 | 6.31 | 197800.0 | 6.31 |
| 2020-09-30 | 7.0 | 6.02 | 6.97 | 6.08 | 381600.0 | 6.08 |
| 2020-09-29 | 7.55 | 6.58 | 7.23 | 6.89 | 183700.0 | 6.89 |
| 2020-09-28 | 7.29 | 6.81 | 6.89 | 7.2 | 130400.0 | 7.2 |
| 2020-09-25 | 7.28 | 6.74 | 6.95 | 6.8 | 218700.0 | 6.8 |
| 2020-09-24 | 7.31 | 6.52 | 7.2 | 6.93 | 244400.0 | 6.93 |
| 2020-09-23 | 8.27 | 7.22 | 8.0 | 7.27 | 181800.0 | 7.27 |
| 2020-09-22 | 7.94 | 7.44 | 7.92 | 7.94 | 169500.0 | 7.94 |
| 2020-09-21 | 8.34 | 7.5 | 8.34 | 7.84 | 229400.0 | 7.84 |
| 2020-09-18 | 8.96 | 7.84 | 8.11 | 8.39 | 785000.0 | 8.39 |
| 2020-09-17 | 8.39 | 7.58 | 7.72 | 8.15 | 226500.0 | 8.15 |
| 2020-09-16 | 8.03 | 7.45 | 7.48 | 7.77 | 242400.0 | 7.77 |
| 2020-09-15 | 8.26 | 7.44 | 7.44 | 7.49 | 337900.0 | 7.49 |
| 2020-09-14 | 7.39 | 6.72 | 6.83 | 7.3 | 266900.0 | 7.3 |
| 2020-09-11 | 6.86 | 6.5 | 6.7 | 6.68 | 152400.0 | 6.68 |
| 2020-09-10 | 7.15 | 6.48 | 6.48 | 6.63 | 173100.0 | 6.63 |
| 2020-09-09 | 7.38 | 6.46 | 7.09 | 6.49 | 233000.0 | 6.49 |
| 2020-09-08 | 7.26 | 6.0 | 6.24 | 6.99 | 280800.0 | 6.99 |
| 2020-09-04 | 6.81 | 6.07 | 6.37 | 6.25 | 210200.0 | 6.25 |
| 2020-09-03 | 7.56 | 6.27 | 7.4 | 6.38 | 355900.0 | 6.38 |
| 2020-09-02 | 7.8 | 6.18 | 6.5 | 7.7 | 486600.0 | 7.7 |
| 2020-09-01 | 6.9 | 6.55 | 6.8 | 6.69 | 191100.0 | 6.69 |
| 2020-08-31 | 6.89 | 6.53 | 6.66 | 6.82 | 227200.0 | 6.82 |
| 2020-08-28 | 6.91 | 6.54 | 6.66 | 6.69 | 180100.0 | 6.69 |
| 2020-08-27 | 6.79 | 6.28 | 6.42 | 6.71 | 175500.0 | 6.71 |
| 2020-08-26 | 6.7 | 6.25 | 6.7 | 6.46 | 179800.0 | 6.46 |
| 2020-08-25 | 6.83 | 6.05 | 6.12 | 6.71 | 306800.0 | 6.71 |
| 2020-08-24 | 6.09 | 5.83 | 5.98 | 6.04 | 182800.0 | 6.04 |
| 2020-08-21 | 6.14 | 5.55 | 5.6 | 5.99 | 330700.0 | 5.99 |
| 2020-08-20 | 5.79 | 5.42 | 5.43 | 5.6 | 294500.0 | 5.6 |
| 2020-08-19 | 5.63 | 5.36 | 5.47 | 5.46 | 117500.0 | 5.46 |
| 2020-08-18 | 5.59 | 5.34 | 5.55 | 5.39 | 124600.0 | 5.39 |
| 2020-08-17 | 5.89 | 5.05 | 5.16 | 5.56 | 892000.0 | 5.56 |
| 2020-08-14 | 5.21 | 4.99 | 5.0 | 5.19 | 185100.0 | 5.19 |
| 2020-08-13 | 5.34 | 4.91 | 5.1 | 5.03 | 291500.0 | 5.03 |
| 2020-08-12 | 5.53 | 5.14 | 5.31 | 5.27 | 327900.0 | 5.27 |
| 2020-08-11 | 5.47 | 4.73 | 5.03 | 5.33 | 456400.0 | 5.33 |
| 2020-08-10 | 5.09 | 4.2 | 4.28 | 4.89 | 456200.0 | 4.89 |
| 2020-08-07 | 4.39 | 4.16 | 4.22 | 4.36 | 154700.0 | 4.36 |
| 2020-08-06 | 4.49 | 4.07 | 4.45 | 4.16 | 169500.0 | 4.16 |
| 2020-08-05 | 4.44 | 4.1 | 4.16 | 4.44 | 172700.0 | 4.44 |
| 2020-08-04 | 4.3 | 3.91 | 4.2 | 4.11 | 287100.0 | 4.11 |
| 2020-08-03 | 4.1 | 3.67 | 3.89 | 4.08 | 316400.0 | 4.08 |
| 2020-07-31 | 4.1 | 3.71 | 4.08 | 3.82 | 302200.0 | 3.82 |
| 2020-07-30 | 4.24 | 3.72 | 3.85 | 4.05 | 414700.0 | 4.05 |
| 2020-07-29 | 3.75 | 3.5 | 3.63 | 3.6 | 256700.0 | 3.6 |
| 2020-07-28 | 3.73 | 3.5 | 3.65 | 3.6 | 248200.0 | 3.6 |
| 2020-07-27 | 4.1 | 3.44 | 3.5 | 3.65 | 522600.0 | 3.65 |
| 2020-07-24 | 3.62 | 3.32 | 3.57 | 3.46 | 309100.0 | 3.46 |
| 2020-07-23 | 3.91 | 3.57 | 3.8 | 3.64 | 418700.0 | 3.64 |
| 2020-07-22 | 4.11 | 3.79 | 3.95 | 3.83 | 315000.0 | 3.83 |
| 2020-07-21 | 4.6 | 3.91 | 4.6 | 3.95 | 570800.0 | 3.95 |
| 2020-07-20 | 4.89 | 4.41 | 4.84 | 4.46 | 305300.0 | 4.46 |
| 2020-07-17 | 5.37 | 4.78 | 4.89 | 4.83 | 401300.0 | 4.83 |
| 2020-07-16 | 4.98 | 4.75 | 4.98 | 4.82 | 178500.0 | 4.82 |
| 2020-07-15 | 5.12 | 4.81 | 4.86 | 4.97 | 187900.0 | 4.97 |
| 2020-07-14 | 4.97 | 4.56 | 4.75 | 4.72 | 136600.0 | 4.72 |
| 2020-07-13 | 5.46 | 4.62 | 5.38 | 4.64 | 419000.0 | 4.64 |
| 2020-07-10 | 5.7 | 5.3 | 5.68 | 5.38 | 229400.0 | 5.38 |
| 2020-07-09 | 6.02 | 5.57 | 5.73 | 5.72 | 133000.0 | 5.72 |
| 2020-07-08 | 5.8 | 5.42 | 5.47 | 5.7 | 119400.0 | 5.7 |
| 2020-07-07 | 5.76 | 5.3 | 5.75 | 5.43 | 196400.0 | 5.43 |
| 2020-07-06 | 6.18 | 5.75 | 6.03 | 5.8 | 158700.0 | 5.8 |
| 2020-07-02 | 6.0 | 5.73 | 5.92 | 5.87 | 118200.0 | 5.87 |
| 2020-07-01 | 6.31 | 5.73 | 5.88 | 5.8 | 156100.0 | 5.8 |
| 2020-06-30 | 5.98 | 5.71 | 5.86 | 5.91 | 124900.0 | 5.91 |
| 2020-06-29 | 6.91 | 5.87 | 6.74 | 5.91 | 281800.0 | 5.91 |
| 2020-06-26 | 6.87 | 5.79 | 6.59 | 6.71 | 751200.0 | 6.71 |
| 2020-06-25 | 6.94 | 6.31 | 6.63 | 6.6 | 212200.0 | 6.6 |
| 2020-06-24 | 6.98 | 6.06 | 6.9 | 6.72 | 484800.0 | 6.72 |
| 2020-06-23 | 7.66 | 5.23 | 5.23 | 7.14 | 1614300.0 | 7.14 |
| 2020-06-22 | 5.31 | 5.03 | 5.31 | 5.22 | 109300.0 | 5.22 |
| 2020-06-19 | 5.46 | 4.51 | 4.55 | 5.3 | 339200.0 | 5.3 |
| 2020-06-18 | 4.69 | 4.43 | 4.48 | 4.49 | 103100.0 | 4.49 |
| 2020-06-17 | 4.74 | 4.33 | 4.51 | 4.52 | 97300.0 | 4.52 |
| 2020-06-16 | 4.71 | 4.4 | 4.49 | 4.46 | 117100.0 | 4.46 |
| 2020-06-15 | 4.53 | 4.13 | 4.5 | 4.38 | 196400.0 | 4.38 |
| 2020-06-12 | 4.79 | 4.33 | 4.55 | 4.61 | 151200.0 | 4.61 |
| 2020-06-11 | 5.16 | 4.38 | 5.16 | 4.47 | 292700.0 | 4.47 |
| 2020-06-10 | 5.61 | 5.31 | 5.54 | 5.45 | 112300.0 | 5.45 |
| 2020-06-09 | 5.61 | 5.02 | 5.12 | 5.5 | 190700.0 | 5.5 |
| 2020-06-08 | 5.78 | 5.01 | 5.69 | 5.23 | 260600.0 | 5.23 |
| 2020-06-05 | 5.95 | 5.22 | 5.82 | 5.39 | 385600.0 | 5.39 |
| 2020-06-04 | 5.79 | 4.87 | 5.02 | 5.79 | 454800.0 | 5.79 |
| 2020-06-03 | 5.0 | 4.12 | 4.12 | 4.73 | 342900.0 | 4.73 |
| 2020-06-02 | 4.24 | 3.75 | 3.93 | 4.12 | 237600.0 | 4.12 |
| 2020-06-01 | 4.06 | 3.82 | 3.97 | 3.86 | 191500.0 | 3.86 |
| 2020-05-29 | 4.17 | 3.82 | 4.03 | 3.98 | 342800.0 | 3.98 |
| 2020-05-28 | 4.5 | 4.03 | 4.4 | 4.04 | 100100.0 | 4.04 |
| 2020-05-27 | 4.48 | 4.07 | 4.36 | 4.37 | 134300.0 | 4.37 |
| 2020-05-26 | 4.7 | 4.16 | 4.35 | 4.29 | 203900.0 | 4.29 |
| 2020-05-22 | 4.38 | 3.95 | 4.03 | 4.29 | 115700.0 | 4.29 |
| 2020-05-21 | 4.24 | 3.92 | 4.22 | 4.03 | 114800.0 | 4.03 |
| 2020-05-20 | 4.31 | 3.83 | 3.83 | 4.25 | 177700.0 | 4.25 |
| 2020-05-19 | 4.26 | 3.81 | 4.2 | 3.82 | 109400.0 | 3.82 |
| 2020-05-18 | 4.3 | 3.95 | 4.0 | 4.13 | 118600.0 | 4.13 |
| 2020-05-15 | 3.95 | 3.65 | 3.65 | 3.85 | 119700.0 | 3.85 |
| 2020-05-14 | 3.74 | 3.55 | 3.56 | 3.63 | 133000.0 | 3.63 |
| 2020-05-13 | 4.18 | 3.52 | 4.0 | 3.6 | 258100.0 | 3.6 |
| 2020-05-12 | 4.51 | 3.96 | 4.46 | 3.99 | 194500.0 | 3.99 |
| 2020-05-11 | 4.54 | 4.17 | 4.17 | 4.44 | 207700.0 | 4.44 |
| 2020-05-08 | 4.45 | 3.91 | 3.94 | 4.17 | 207800.0 | 4.17 |
| 2020-05-07 | 4.14 | 3.91 | 4.11 | 3.94 | 117900.0 | 3.94 |
| 2020-05-06 | 4.16 | 3.77 | 3.97 | 4.0 | 202100.0 | 4.0 |
| 2020-05-05 | 4.22 | 3.85 | 4.05 | 3.91 | 157900.0 | 3.91 |
| 2020-05-04 | 4.0 | 3.62 | 3.62 | 3.96 | 101400.0 | 3.96 |
| 2020-05-01 | 3.81 | 3.6 | 3.76 | 3.62 | 167900.0 | 3.62 |
| 2020-04-30 | 4.18 | 3.82 | 4.09 | 3.87 | 219100.0 | 3.87 |
| 2020-04-29 | 4.4 | 3.56 | 3.67 | 4.15 | 352600.0 | 4.15 |
| 2020-04-28 | 3.85 | 3.35 | 3.83 | 3.53 | 185800.0 | 3.53 |
| 2020-04-27 | 3.87 | 3.6 | 3.65 | 3.71 | 161400.0 | 3.71 |
| 2020-04-24 | 3.74 | 3.49 | 3.56 | 3.61 | 63900.0 | 3.61 |
| 2020-04-23 | 3.75 | 3.49 | 3.5 | 3.58 | 83800.0 | 3.58 |
| 2020-04-22 | 3.52 | 3.17 | 3.31 | 3.49 | 162800.0 | 3.49 |
| 2020-04-21 | 3.54 | 3.14 | 3.4 | 3.31 | 308700.0 | 3.31 |
| 2020-04-20 | 3.81 | 3.32 | 3.34 | 3.4 | 135200.0 | 3.4 |
| 2020-04-17 | 3.53 | 3.1 | 3.15 | 3.45 | 303100.0 | 3.45 |
| 2020-04-16 | 3.46 | 3.0 | 3.28 | 3.08 | 228100.0 | 3.08 |
| 2020-04-15 | 3.4 | 3.03 | 3.14 | 3.3 | 223400.0 | 3.3 |
| 2020-04-14 | 3.31 | 2.81 | 2.81 | 3.27 | 183100.0 | 3.27 |
| 2020-04-13 | 2.81 | 2.59 | 2.67 | 2.79 | 202900.0 | 2.79 |
| 2020-04-09 | 2.93 | 2.67 | 2.9 | 2.75 | 325300.0 | 2.75 |
| 2020-04-08 | 2.96 | 2.56 | 2.62 | 2.82 | 193400.0 | 2.82 |
| 2020-04-07 | 2.84 | 2.51 | 2.59 | 2.58 | 184300.0 | 2.58 |
| 2020-04-06 | 2.77 | 2.53 | 2.61 | 2.57 | 207400.0 | 2.57 |
| 2020-04-03 | 2.61 | 2.31 | 2.36 | 2.52 | 195500.0 | 2.52 |
| 2020-04-02 | 2.53 | 2.35 | 2.43 | 2.37 | 261200.0 | 2.37 |
| 2020-04-01 | 2.77 | 2.34 | 2.58 | 2.41 | 170200.0 | 2.41 |
| 2020-03-31 | 2.89 | 2.59 | 2.74 | 2.65 | 142400.0 | 2.65 |
| 2020-03-30 | 3.03 | 2.66 | 3.0 | 2.75 | 204300.0 | 2.75 |
| 2020-03-27 | 3.39 | 3.0 | 3.2 | 3.01 | 127500.0 | 3.01 |
| 2020-03-26 | 3.84 | 3.16 | 3.5 | 3.25 | 216600.0 | 3.25 |
| 2020-03-25 | 3.93 | 3.07 | 3.32 | 3.52 | 536800.0 | 3.52 |
| 2020-03-24 | 3.31 | 3.07 | 3.15 | 3.28 | 387100.0 | 3.28 |
| 2020-03-23 | 3.36 | 2.53 | 2.64 | 3.14 | 1235400.0 | 3.14 |
| 2020-03-20 | 2.88 | 2.41 | 2.65 | 2.64 | 409000.0 | 2.64 |
| 2020-03-19 | 2.69 | 2.36 | 2.5 | 2.54 | 217500.0 | 2.54 |
| 2020-03-18 | 2.97 | 2.35 | 2.7 | 2.48 | 253900.0 | 2.48 |
| 2020-03-17 | 3.0 | 2.51 | 2.53 | 2.94 | 349500.0 | 2.94 |
| 2020-03-16 | 2.67 | 2.37 | 2.37 | 2.51 | 297500.0 | 2.51 |
| 2020-03-13 | 2.71 | 2.37 | 2.67 | 2.67 | 353700.0 | 2.67 |
| 2020-03-12 | 2.77 | 2.08 | 2.63 | 2.51 | 566000.0 | 2.51 |
| 2020-03-11 | 3.21 | 2.85 | 3.13 | 2.9 | 300100.0 | 2.9 |
| 2020-03-10 | 3.39 | 2.99 | 3.29 | 3.26 | 207900.0 | 3.26 |
| 2020-03-09 | 3.58 | 3.0 | 3.35 | 3.11 | 174100.0 | 3.11 |
| 2020-03-06 | 4.23 | 3.61 | 4.06 | 3.67 | 405700.0 | 3.67 |
| 2020-03-05 | 4.48 | 4.14 | 4.43 | 4.17 | 387100.0 | 4.17 |
| 2020-03-04 | 5.02 | 4.4 | 4.87 | 4.53 | 537900.0 | 4.53 |
| 2020-03-03 | 4.85 | 4.42 | 4.72 | 4.8 | 333800.0 | 4.8 |
| 2020-03-02 | 4.69 | 4.22 | 4.31 | 4.64 | 418900.0 | 4.64 |
| 2020-02-28 | 4.33 | 3.91 | 4.0 | 4.28 | 677700.0 | 4.28 |
| 2020-02-27 | 4.45 | 4.03 | 4.19 | 4.21 | 918700.0 | 4.21 |
| 2020-02-26 | 4.86 | 4.21 | 4.24 | 4.39 | 988800.0 | 4.39 |
| 2020-02-25 | 4.43 | 4.14 | 4.33 | 4.26 | 656600.0 | 4.26 |
| 2020-02-24 | 4.53 | 4.2 | 4.33 | 4.29 | 364800.0 | 4.29 |
| 2020-02-21 | 5.32 | 4.55 | 5.12 | 4.61 | 532700.0 | 4.61 |
| 2020-02-20 | 6.24 | 5.2 | 5.78 | 5.35 | 1398000.0 | 5.35 |
| 2020-02-19 | 6.15 | 3.94 | 4.05 | 5.84 | 2776900.0 | 5.84 |
| 2020-02-18 | 4.09 | 3.92 | 3.98 | 4.04 | 147900.0 | 4.04 |