| 名前 | DiaMedica Therapeutics Inc. Common Stock |
| ティッカー | DMAC |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.69 | 8.89 | 9.68 | 9.4 | 108600.0 | 9.4 |
| 2021-02-12 | 9.1 | 8.51 | 8.64 | 8.94 | 100200.0 | 8.94 |
| 2021-02-11 | 9.39 | 8.61 | 9.13 | 8.78 | 99500.0 | 8.78 |
| 2021-02-10 | 9.89 | 9.07 | 9.73 | 9.15 | 127300.0 | 9.15 |
| 2021-02-09 | 9.95 | 9.3 | 9.31 | 9.78 | 125600.0 | 9.78 |
| 2021-02-08 | 9.71 | 9.07 | 9.37 | 9.5 | 136200.0 | 9.5 |
| 2021-02-05 | 9.76 | 8.82 | 9.7 | 9.38 | 162600.0 | 9.38 |
| 2021-02-04 | 9.73 | 8.79 | 8.8 | 9.52 | 176400.0 | 9.52 |
| 2021-02-03 | 9.12 | 8.37 | 8.43 | 8.85 | 193400.0 | 8.85 |
| 2021-02-02 | 8.55 | 8.02 | 8.41 | 8.54 | 150000.0 | 8.54 |
| 2021-02-01 | 8.38 | 7.78 | 8.1 | 8.22 | 86500.0 | 8.22 |
| 2021-01-29 | 8.18 | 7.59 | 7.59 | 8.03 | 120100.0 | 8.03 |
| 2021-01-28 | 8.62 | 7.63 | 8.05 | 7.76 | 160100.0 | 7.76 |
| 2021-01-27 | 8.47 | 7.95 | 8.3 | 8.05 | 234400.0 | 8.05 |
| 2021-01-26 | 9.0 | 8.25 | 8.92 | 8.42 | 259200.0 | 8.42 |
| 2021-01-25 | 9.4 | 8.5 | 8.97 | 9.31 | 141900.0 | 9.31 |
| 2021-01-22 | 8.99 | 8.5 | 8.64 | 8.89 | 82900.0 | 8.89 |
| 2021-01-21 | 9.56 | 8.71 | 9.52 | 8.8 | 199400.0 | 8.8 |
| 2021-01-20 | 10.49 | 9.26 | 10.35 | 9.4 | 214900.0 | 9.4 |
| 2021-01-19 | 10.88 | 9.92 | 10.11 | 10.3 | 272700.0 | 10.3 |
| 2021-01-15 | 10.05 | 9.45 | 9.95 | 10.04 | 188400.0 | 10.04 |
| 2021-01-14 | 10.04 | 9.47 | 9.47 | 9.81 | 138500.0 | 9.81 |
| 2021-01-13 | 10.21 | 9.35 | 9.91 | 9.58 | 272300.0 | 9.58 |
| 2021-01-12 | 10.0 | 9.13 | 9.28 | 9.95 | 274200.0 | 9.95 |
| 2021-01-11 | 9.66 | 8.73 | 9.36 | 9.33 | 194900.0 | 9.33 |
| 2021-01-08 | 10.0 | 9.15 | 10.0 | 9.5 | 99100.0 | 9.5 |
| 2021-01-07 | 10.13 | 9.6 | 9.64 | 9.83 | 158600.0 | 9.83 |
| 2021-01-06 | 10.0 | 9.3 | 9.42 | 9.64 | 119400.0 | 9.64 |
| 2021-01-05 | 10.1 | 9.02 | 9.93 | 9.48 | 173700.0 | 9.48 |
| 2021-01-04 | 10.52 | 9.85 | 10.37 | 10.04 | 231400.0 | 10.04 |
| 2020-12-31 | 10.18 | 9.4 | 9.83 | 10.14 | 139700.0 | 10.14 |
| 2020-12-30 | 10.0 | 9.08 | 9.3 | 9.78 | 146000.0 | 9.78 |
| 2020-12-29 | 9.77 | 8.36 | 9.71 | 9.33 | 245400.0 | 9.33 |
| 2020-12-28 | 10.43 | 8.7 | 9.85 | 9.54 | 465500.0 | 9.54 |
| 2020-12-24 | 9.9 | 9.08 | 9.28 | 9.64 | 310400.0 | 9.64 |
| 2020-12-23 | 9.1 | 8.19 | 8.41 | 9.1 | 411800.0 | 9.1 |
| 2020-12-22 | 8.29 | 7.95 | 8.16 | 8.28 | 254000.0 | 8.28 |
| 2020-12-21 | 8.2 | 7.32 | 7.34 | 8.11 | 666200.0 | 8.11 |
| 2020-12-18 | 7.65 | 7.09 | 7.25 | 7.32 | 496200.0 | 7.32 |
| 2020-12-17 | 7.2 | 6.74 | 6.97 | 7.2 | 365300.0 | 7.2 |
| 2020-12-16 | 6.95 | 6.4 | 6.93 | 6.94 | 325100.0 | 6.94 |
| 2020-12-15 | 6.87 | 6.4 | 6.42 | 6.85 | 160000.0 | 6.85 |
| 2020-12-14 | 6.64 | 6.22 | 6.64 | 6.39 | 116600.0 | 6.39 |
| 2020-12-11 | 6.89 | 6.38 | 6.88 | 6.58 | 143900.0 | 6.58 |
| 2020-12-10 | 7.15 | 6.25 | 6.98 | 6.85 | 649800.0 | 6.85 |
| 2020-12-09 | 6.49 | 5.86 | 6.44 | 6.2 | 144300.0 | 6.2 |
| 2020-12-08 | 6.5 | 5.77 | 5.83 | 6.35 | 314700.0 | 6.35 |
| 2020-12-07 | 5.99 | 5.72 | 5.75 | 5.79 | 196800.0 | 5.79 |
| 2020-12-04 | 5.93 | 5.1 | 5.1 | 5.69 | 246000.0 | 5.69 |
| 2020-12-03 | 5.14 | 4.8 | 5.1 | 5.1 | 185000.0 | 5.1 |
| 2020-12-02 | 5.25 | 5.01 | 5.12 | 5.14 | 81700.0 | 5.14 |
| 2020-12-01 | 5.6 | 5.06 | 5.6 | 5.19 | 274900.0 | 5.19 |
| 2020-11-30 | 6.04 | 5.3 | 5.97 | 5.6 | 511700.0 | 5.6 |
| 2020-11-27 | 6.0 | 5.5 | 5.61 | 5.75 | 485500.0 | 5.75 |
| 2020-11-25 | 6.1 | 5.38 | 5.96 | 5.58 | 1089100.0 | 5.58 |
| 2020-11-24 | 5.35 | 4.27 | 4.3 | 5.22 | 758500.0 | 5.22 |
| 2020-11-23 | 4.41 | 4.16 | 4.32 | 4.16 | 105300.0 | 4.16 |
| 2020-11-20 | 4.37 | 4.18 | 4.22 | 4.24 | 109700.0 | 4.24 |
| 2020-11-19 | 4.33 | 4.16 | 4.32 | 4.27 | 24300.0 | 4.27 |
| 2020-11-18 | 4.58 | 4.26 | 4.5 | 4.32 | 84400.0 | 4.32 |
| 2020-11-17 | 4.54 | 4.13 | 4.25 | 4.45 | 209200.0 | 4.45 |
| 2020-11-16 | 4.35 | 4.15 | 4.25 | 4.19 | 83400.0 | 4.19 |
| 2020-11-13 | 4.22 | 4.07 | 4.19 | 4.18 | 25500.0 | 4.18 |
| 2020-11-12 | 4.26 | 4.05 | 4.25 | 4.26 | 51200.0 | 4.26 |
| 2020-11-11 | 4.33 | 4.2 | 4.3 | 4.22 | 33200.0 | 4.22 |
| 2020-11-10 | 4.27 | 4.18 | 4.21 | 4.23 | 28800.0 | 4.23 |
| 2020-11-09 | 4.38 | 4.07 | 4.34 | 4.2 | 59300.0 | 4.2 |
| 2020-11-06 | 4.41 | 4.22 | 4.4 | 4.32 | 23400.0 | 4.32 |
| 2020-11-05 | 4.5 | 4.24 | 4.24 | 4.31 | 4800.0 | 4.31 |
| 2020-11-04 | 4.6 | 4.05 | 4.57 | 4.58 | 320000.0 | 4.58 |
| 2020-11-03 | 4.58 | 4.17 | 4.29 | 4.58 | 33000.0 | 4.58 |
| 2020-11-02 | 4.51 | 4.12 | 4.45 | 4.4 | 26200.0 | 4.4 |
| 2020-10-30 | 4.48 | 4.15 | 4.29 | 4.39 | 59000.0 | 4.39 |
| 2020-10-29 | 4.35 | 3.9 | 4.06 | 4.13 | 37100.0 | 4.13 |
| 2020-10-28 | 4.24 | 4.01 | 4.23 | 4.14 | 19100.0 | 4.14 |
| 2020-10-27 | 4.38 | 4.2 | 4.2 | 4.25 | 12000.0 | 4.25 |
| 2020-10-26 | 4.37 | 4.15 | 4.33 | 4.29 | 19900.0 | 4.29 |
| 2020-10-23 | 4.49 | 4.17 | 4.38 | 4.31 | 10700.0 | 4.31 |
| 2020-10-22 | 4.46 | 4.2 | 4.33 | 4.21 | 83200.0 | 4.21 |
| 2020-10-21 | 4.6 | 4.26 | 4.3 | 4.32 | 39600.0 | 4.32 |
| 2020-10-20 | 4.55 | 4.3 | 4.52 | 4.31 | 34700.0 | 4.31 |
| 2020-10-19 | 4.65 | 4.44 | 4.65 | 4.57 | 48200.0 | 4.57 |
| 2020-10-16 | 4.74 | 4.56 | 4.74 | 4.6 | 15800.0 | 4.6 |
| 2020-10-15 | 4.75 | 4.46 | 4.55 | 4.67 | 31100.0 | 4.67 |
| 2020-10-14 | 4.97 | 4.66 | 4.66 | 4.75 | 33000.0 | 4.75 |
| 2020-10-13 | 4.73 | 4.16 | 4.3 | 4.66 | 120300.0 | 4.66 |
| 2020-10-12 | 4.71 | 4.32 | 4.71 | 4.37 | 21900.0 | 4.37 |
| 2020-10-09 | 5.01 | 4.61 | 5.01 | 4.68 | 65500.0 | 4.68 |
| 2020-10-08 | 4.86 | 4.48 | 4.63 | 4.86 | 61900.0 | 4.86 |
| 2020-10-07 | 4.66 | 4.15 | 4.15 | 4.6 | 139800.0 | 4.6 |
| 2020-10-06 | 4.34 | 4.1 | 4.21 | 4.19 | 28700.0 | 4.19 |
| 2020-10-05 | 4.63 | 4.21 | 4.4 | 4.21 | 63300.0 | 4.21 |
| 2020-10-02 | 4.75 | 4.32 | 4.75 | 4.32 | 111800.0 | 4.32 |
| 2020-10-01 | 4.9 | 4.05 | 4.06 | 4.75 | 142000.0 | 4.75 |
| 2020-09-30 | 4.25 | 3.96 | 4.0 | 4.24 | 20800.0 | 4.24 |
| 2020-09-29 | 4.49 | 4.06 | 4.21 | 4.06 | 16500.0 | 4.06 |
| 2020-09-28 | 4.38 | 4.09 | 4.25 | 4.09 | 30300.0 | 4.09 |
| 2020-09-25 | 4.27 | 3.87 | 4.0 | 4.1 | 30400.0 | 4.1 |
| 2020-09-24 | 4.0 | 3.77 | 4.0 | 3.91 | 23100.0 | 3.91 |
| 2020-09-23 | 4.4 | 3.93 | 4.4 | 3.94 | 17600.0 | 3.94 |
| 2020-09-22 | 4.48 | 4.25 | 4.45 | 4.25 | 3400.0 | 4.25 |
| 2020-09-21 | 4.46 | 4.1 | 4.1 | 4.37 | 32300.0 | 4.37 |
| 2020-09-18 | 4.61 | 4.31 | 4.33 | 4.38 | 48400.0 | 4.38 |
| 2020-09-17 | 4.57 | 4.34 | 4.36 | 4.41 | 28600.0 | 4.41 |
| 2020-09-16 | 4.55 | 4.16 | 4.39 | 4.43 | 27000.0 | 4.43 |
| 2020-09-15 | 4.59 | 4.2 | 4.2 | 4.31 | 21900.0 | 4.31 |
| 2020-09-14 | 4.4 | 4.07 | 4.07 | 4.25 | 18700.0 | 4.25 |
| 2020-09-11 | 4.43 | 4.02 | 4.02 | 4.08 | 20600.0 | 4.08 |
| 2020-09-10 | 4.43 | 3.97 | 4.43 | 4.07 | 34900.0 | 4.07 |
| 2020-09-09 | 4.5 | 4.15 | 4.15 | 4.17 | 26300.0 | 4.17 |
| 2020-09-08 | 4.35 | 4.13 | 4.25 | 4.13 | 13400.0 | 4.13 |
| 2020-09-04 | 4.59 | 4.06 | 4.5 | 4.3 | 32400.0 | 4.3 |
| 2020-09-03 | 4.61 | 4.4 | 4.47 | 4.5 | 63500.0 | 4.5 |
| 2020-09-02 | 4.67 | 4.47 | 4.63 | 4.65 | 22200.0 | 4.65 |
| 2020-09-01 | 4.82 | 4.51 | 4.82 | 4.68 | 58700.0 | 4.68 |
| 2020-08-31 | 4.88 | 4.47 | 4.57 | 4.75 | 36800.0 | 4.75 |
| 2020-08-28 | 4.54 | 4.24 | 4.28 | 4.54 | 19300.0 | 4.54 |
| 2020-08-27 | 4.34 | 3.9 | 4.25 | 4.25 | 36200.0 | 4.25 |
| 2020-08-26 | 4.53 | 4.15 | 4.47 | 4.3 | 48700.0 | 4.3 |
| 2020-08-25 | 4.64 | 4.45 | 4.5 | 4.55 | 25400.0 | 4.55 |
| 2020-08-24 | 5.02 | 4.19 | 4.46 | 4.43 | 81200.0 | 4.43 |
| 2020-08-21 | 5.29 | 5.02 | 5.29 | 5.04 | 34100.0 | 5.04 |
| 2020-08-20 | 5.3 | 5.05 | 5.05 | 5.24 | 48800.0 | 5.24 |
| 2020-08-19 | 5.19 | 5.09 | 5.16 | 5.15 | 7700.0 | 5.15 |
| 2020-08-18 | 5.35 | 5.15 | 5.35 | 5.15 | 54400.0 | 5.15 |
| 2020-08-17 | 5.35 | 5.2 | 5.34 | 5.35 | 112700.0 | 5.35 |
| 2020-08-14 | 5.35 | 5.13 | 5.25 | 5.35 | 55200.0 | 5.35 |
| 2020-08-13 | 5.49 | 5.3 | 5.39 | 5.37 | 29100.0 | 5.37 |
| 2020-08-12 | 5.4 | 5.16 | 5.33 | 5.3 | 55400.0 | 5.3 |
| 2020-08-11 | 5.7 | 5.35 | 5.57 | 5.4 | 73900.0 | 5.4 |
| 2020-08-10 | 5.76 | 5.25 | 5.25 | 5.72 | 99700.0 | 5.72 |
| 2020-08-07 | 5.7 | 5.45 | 5.69 | 5.45 | 110500.0 | 5.45 |
| 2020-08-06 | 5.75 | 5.05 | 5.05 | 5.59 | 945300.0 | 5.59 |
| 2020-08-05 | 6.0 | 5.58 | 5.8 | 5.8 | 46900.0 | 5.8 |
| 2020-08-04 | 6.28 | 5.8 | 5.95 | 5.86 | 7700.0 | 5.86 |
| 2020-08-03 | 6.16 | 5.71 | 6.05 | 6.09 | 54900.0 | 6.09 |
| 2020-07-31 | 6.22 | 5.81 | 5.96 | 5.95 | 29400.0 | 5.95 |
| 2020-07-30 | 6.02 | 5.84 | 5.99 | 5.9 | 6000.0 | 5.9 |
| 2020-07-29 | 6.2 | 5.95 | 5.95 | 5.98 | 9300.0 | 5.98 |
| 2020-07-28 | 6.15 | 5.8 | 6.15 | 5.95 | 31600.0 | 5.95 |
| 2020-07-27 | 6.28 | 5.96 | 5.96 | 6.22 | 20000.0 | 6.22 |
| 2020-07-24 | 6.19 | 5.9 | 5.9 | 6.02 | 14800.0 | 6.02 |
| 2020-07-23 | 6.9 | 6.1 | 6.55 | 6.1 | 26100.0 | 6.1 |
| 2020-07-22 | 6.77 | 6.28 | 6.44 | 6.5 | 6900.0 | 6.5 |
| 2020-07-21 | 6.94 | 6.3 | 6.62 | 6.6 | 11300.0 | 6.6 |
| 2020-07-20 | 7.0 | 6.49 | 7.0 | 6.53 | 16300.0 | 6.53 |
| 2020-07-17 | 7.55 | 6.18 | 6.35 | 6.8 | 118500.0 | 6.8 |
| 2020-07-16 | 6.44 | 5.95 | 6.3 | 6.35 | 8500.0 | 6.35 |
| 2020-07-15 | 6.45 | 6.11 | 6.4 | 6.3 | 21800.0 | 6.3 |
| 2020-07-14 | 6.0 | 5.41 | 5.59 | 5.9 | 31100.0 | 5.9 |
| 2020-07-13 | 6.22 | 5.8 | 6.11 | 5.8 | 27200.0 | 5.8 |
| 2020-07-10 | 6.58 | 6.12 | 6.58 | 6.15 | 30400.0 | 6.15 |
| 2020-07-09 | 6.99 | 6.45 | 6.99 | 6.7 | 32200.0 | 6.7 |
| 2020-07-08 | 7.28 | 6.92 | 7.28 | 6.92 | 106100.0 | 6.92 |
| 2020-07-07 | 7.13 | 6.39 | 7.1 | 6.75 | 20000.0 | 6.75 |
| 2020-07-06 | 7.33 | 7.1 | 7.33 | 7.1 | 54100.0 | 7.1 |
| 2020-07-02 | 7.34 | 6.75 | 6.83 | 7.15 | 95600.0 | 7.15 |
| 2020-07-01 | 7.0 | 6.8 | 6.8 | 6.91 | 18500.0 | 6.91 |
| 2020-06-30 | 6.97 | 6.57 | 6.7 | 6.93 | 24300.0 | 6.93 |
| 2020-06-29 | 6.89 | 6.4 | 6.45 | 6.72 | 46500.0 | 6.72 |
| 2020-06-26 | 6.77 | 6.28 | 6.57 | 6.72 | 38400.0 | 6.72 |
| 2020-06-25 | 6.99 | 6.56 | 6.99 | 6.86 | 14000.0 | 6.86 |
| 2020-06-24 | 7.0 | 6.4 | 6.99 | 6.9 | 50500.0 | 6.9 |
| 2020-06-23 | 7.4 | 6.77 | 7.0 | 6.95 | 95300.0 | 6.95 |
| 2020-06-22 | 7.65 | 6.71 | 7.45 | 7.13 | 135900.0 | 7.13 |
| 2020-06-19 | 8.8 | 5.94 | 6.0 | 7.32 | 706700.0 | 7.32 |
| 2020-06-18 | 6.08 | 5.5 | 6.08 | 6.0 | 80600.0 | 6.0 |
| 2020-06-17 | 6.06 | 4.91 | 4.91 | 5.96 | 221200.0 | 5.96 |
| 2020-06-16 | 5.2 | 4.82 | 5.19 | 5.01 | 56000.0 | 5.01 |
| 2020-06-15 | 5.23 | 4.54 | 4.54 | 4.86 | 78400.0 | 4.86 |
| 2020-06-12 | 4.7 | 4.5 | 4.53 | 4.68 | 40900.0 | 4.68 |
| 2020-06-11 | 4.65 | 4.45 | 4.65 | 4.59 | 56900.0 | 4.59 |
| 2020-06-10 | 4.7 | 4.6 | 4.68 | 4.64 | 7600.0 | 4.64 |
| 2020-06-09 | 4.77 | 4.51 | 4.6 | 4.65 | 28100.0 | 4.65 |
| 2020-06-08 | 4.91 | 4.6 | 4.85 | 4.68 | 16000.0 | 4.68 |
| 2020-06-05 | 4.91 | 4.7 | 4.7 | 4.74 | 32200.0 | 4.74 |
| 2020-06-04 | 4.99 | 4.74 | 4.75 | 4.83 | 34400.0 | 4.83 |
| 2020-06-03 | 5.0 | 4.59 | 4.64 | 4.99 | 107500.0 | 4.99 |
| 2020-06-02 | 4.7 | 4.56 | 4.64 | 4.67 | 50900.0 | 4.67 |
| 2020-06-01 | 4.74 | 4.5 | 4.69 | 4.64 | 60700.0 | 4.64 |
| 2020-05-29 | 4.75 | 4.6 | 4.75 | 4.62 | 20400.0 | 4.62 |
| 2020-05-28 | 4.75 | 4.36 | 4.39 | 4.62 | 24500.0 | 4.62 |
| 2020-05-27 | 4.99 | 4.46 | 4.99 | 4.46 | 122000.0 | 4.46 |
| 2020-05-26 | 5.0 | 4.73 | 4.73 | 4.81 | 78800.0 | 4.81 |
| 2020-05-22 | 4.9 | 4.58 | 4.75 | 4.7 | 49900.0 | 4.7 |
| 2020-05-21 | 5.1 | 4.5 | 5.08 | 4.66 | 51100.0 | 4.66 |
| 2020-05-20 | 5.1 | 4.19 | 4.55 | 4.95 | 151700.0 | 4.95 |
| 2020-05-19 | 4.94 | 4.5 | 4.93 | 4.57 | 83300.0 | 4.57 |
| 2020-05-18 | 5.05 | 4.57 | 4.82 | 4.91 | 182700.0 | 4.91 |
| 2020-05-15 | 5.1 | 4.24 | 4.69 | 4.5 | 227700.0 | 4.5 |
| 2020-05-14 | 5.1 | 3.62 | 4.75 | 4.5 | 638100.0 | 4.5 |
| 2020-05-13 | 4.06 | 3.24 | 3.94 | 3.84 | 144900.0 | 3.84 |
| 2020-05-12 | 4.3 | 3.92 | 3.92 | 4.11 | 83800.0 | 4.11 |
| 2020-05-11 | 4.04 | 3.82 | 3.85 | 3.82 | 15000.0 | 3.82 |
| 2020-05-08 | 4.11 | 3.75 | 4.05 | 3.97 | 34000.0 | 3.97 |
| 2020-05-07 | 4.24 | 4.02 | 4.23 | 4.1 | 23100.0 | 4.1 |
| 2020-05-06 | 4.23 | 4.01 | 4.04 | 4.1 | 13100.0 | 4.1 |
| 2020-05-05 | 4.1 | 3.91 | 4.1 | 4.0 | 19700.0 | 4.0 |
| 2020-05-04 | 4.11 | 3.9 | 3.9 | 4.0 | 59500.0 | 4.0 |
| 2020-05-01 | 4.2 | 3.73 | 4.18 | 3.97 | 42900.0 | 3.97 |
| 2020-04-30 | 4.17 | 3.69 | 4.07 | 3.95 | 98900.0 | 3.95 |
| 2020-04-29 | 3.99 | 3.6 | 3.62 | 3.95 | 22600.0 | 3.95 |
| 2020-04-28 | 3.99 | 3.71 | 3.95 | 3.78 | 12600.0 | 3.78 |
| 2020-04-27 | 3.9 | 3.58 | 3.68 | 3.8 | 21600.0 | 3.8 |
| 2020-04-24 | 3.73 | 3.54 | 3.62 | 3.65 | 3100.0 | 3.65 |
| 2020-04-23 | 3.73 | 3.62 | 3.73 | 3.65 | 5400.0 | 3.65 |
| 2020-04-22 | 3.87 | 3.56 | 3.87 | 3.75 | 15200.0 | 3.75 |
| 2020-04-21 | 3.8 | 3.0 | 3.26 | 3.6 | 6800.0 | 3.6 |
| 2020-04-20 | 3.53 | 3.26 | 3.26 | 3.35 | 51800.0 | 3.35 |
| 2020-04-17 | 3.64 | 3.21 | 3.64 | 3.45 | 15100.0 | 3.45 |
| 2020-04-16 | 3.76 | 3.2 | 3.2 | 3.55 | 31300.0 | 3.55 |
| 2020-04-15 | 3.15 | 2.88 | 2.96 | 3.14 | 36600.0 | 3.14 |
| 2020-04-14 | 3.0 | 2.88 | 2.92 | 2.97 | 34700.0 | 2.97 |
| 2020-04-13 | 3.0 | 2.94 | 2.95 | 3.0 | 10300.0 | 3.0 |
| 2020-04-09 | 3.0 | 2.88 | 3.0 | 2.96 | 17700.0 | 2.96 |
| 2020-04-08 | 3.0 | 2.9 | 3.0 | 2.95 | 20300.0 | 2.95 |
| 2020-04-07 | 3.01 | 2.9 | 2.98 | 2.9 | 12400.0 | 2.9 |
| 2020-04-06 | 3.2 | 2.82 | 2.85 | 2.82 | 14600.0 | 2.82 |
| 2020-04-03 | 2.85 | 2.57 | 2.59 | 2.85 | 17400.0 | 2.85 |
| 2020-04-02 | 2.67 | 2.55 | 2.55 | 2.6 | 10400.0 | 2.6 |
| 2020-04-01 | 2.87 | 2.47 | 2.87 | 2.68 | 13100.0 | 2.68 |
| 2020-03-31 | 2.86 | 2.6 | 2.6 | 2.8 | 6000.0 | 2.8 |
| 2020-03-30 | 2.89 | 2.61 | 2.85 | 2.62 | 15200.0 | 2.62 |
| 2020-03-27 | 3.07 | 2.72 | 2.99 | 2.81 | 59200.0 | 2.81 |
| 2020-03-26 | 3.04 | 2.6 | 2.6 | 2.83 | 24400.0 | 2.83 |
| 2020-03-25 | 2.72 | 2.23 | 2.23 | 2.64 | 32600.0 | 2.64 |
| 2020-03-24 | 2.59 | 2.01 | 2.15 | 2.25 | 77400.0 | 2.25 |
| 2020-03-23 | 2.66 | 1.87 | 2.3 | 2.31 | 75300.0 | 2.31 |
| 2020-03-20 | 3.11 | 2.5 | 3.06 | 2.61 | 27300.0 | 2.61 |
| 2020-03-19 | 2.8 | 2.2 | 2.2 | 2.8 | 45100.0 | 2.8 |
| 2020-03-18 | 3.04 | 2.21 | 3.02 | 2.31 | 102300.0 | 2.31 |
| 2020-03-17 | 3.17 | 2.93 | 3.06 | 3.04 | 24100.0 | 3.04 |
| 2020-03-16 | 3.6 | 2.76 | 3.6 | 3.06 | 47600.0 | 3.06 |
| 2020-03-13 | 3.97 | 3.5 | 3.97 | 3.6 | 70700.0 | 3.6 |
| 2020-03-12 | 3.9 | 3.48 | 3.75 | 3.6 | 103900.0 | 3.6 |
| 2020-03-11 | 4.12 | 3.85 | 3.94 | 4.0 | 17900.0 | 4.0 |
| 2020-03-10 | 4.19 | 3.79 | 3.98 | 4.09 | 12800.0 | 4.09 |
| 2020-03-09 | 3.98 | 3.55 | 3.76 | 3.92 | 28400.0 | 3.92 |
| 2020-03-06 | 4.2 | 3.93 | 4.02 | 4.0 | 66400.0 | 4.0 |
| 2020-03-05 | 4.25 | 4.0 | 4.13 | 4.14 | 57000.0 | 4.14 |
| 2020-03-04 | 4.38 | 4.17 | 4.38 | 4.17 | 1800.0 | 4.17 |
| 2020-03-03 | 4.48 | 4.17 | 4.48 | 4.37 | 26900.0 | 4.37 |
| 2020-03-02 | 4.67 | 4.3 | 4.55 | 4.44 | 94800.0 | 4.44 |
| 2020-02-28 | 4.52 | 4.03 | 4.26 | 4.52 | 93800.0 | 4.52 |
| 2020-02-27 | 4.9 | 4.13 | 4.9 | 4.26 | 89700.0 | 4.26 |
| 2020-02-26 | 5.06 | 4.55 | 4.85 | 5.06 | 108200.0 | 5.06 |
| 2020-02-25 | 5.53 | 4.89 | 5.36 | 5.0 | 79800.0 | 5.0 |
| 2020-02-24 | 5.78 | 5.14 | 5.46 | 5.4 | 201900.0 | 5.4 |
| 2020-02-21 | 5.88 | 5.43 | 5.74 | 5.64 | 142700.0 | 5.64 |
| 2020-02-20 | 5.75 | 5.35 | 5.4 | 5.6 | 200200.0 | 5.6 |
| 2020-02-19 | 5.56 | 5.05 | 5.48 | 5.38 | 105100.0 | 5.38 |
| 2020-02-18 | 5.4 | 4.6 | 4.73 | 5.4 | 103700.0 | 5.4 |