| 名前 | Dyadic International Inc. Common Stock |
| ティッカー | DYAI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.91 | 6.44 | 6.87 | 6.45 | 160200.0 | 6.45 |
| 2021-02-12 | 6.96 | 6.17 | 6.24 | 6.79 | 270000.0 | 6.79 |
| 2021-02-11 | 6.33 | 6.06 | 6.06 | 6.24 | 124500.0 | 6.24 |
| 2021-02-10 | 6.3 | 6.02 | 6.2 | 6.13 | 75300.0 | 6.13 |
| 2021-02-09 | 6.33 | 6.03 | 6.08 | 6.15 | 103100.0 | 6.15 |
| 2021-02-08 | 6.17 | 5.86 | 6.06 | 6.13 | 84700.0 | 6.13 |
| 2021-02-05 | 6.17 | 5.9 | 6.17 | 6.05 | 56800.0 | 6.05 |
| 2021-02-04 | 6.22 | 5.85 | 5.85 | 6.17 | 74700.0 | 6.17 |
| 2021-02-03 | 6.2 | 5.75 | 6.2 | 5.8 | 109700.0 | 5.8 |
| 2021-02-02 | 6.25 | 5.56 | 5.59 | 6.19 | 130400.0 | 6.19 |
| 2021-02-01 | 5.69 | 5.44 | 5.56 | 5.56 | 57800.0 | 5.56 |
| 2021-01-29 | 5.81 | 5.53 | 5.76 | 5.57 | 96400.0 | 5.57 |
| 2021-01-28 | 5.88 | 5.37 | 5.49 | 5.71 | 136900.0 | 5.71 |
| 2021-01-27 | 5.64 | 5.25 | 5.57 | 5.49 | 140700.0 | 5.49 |
| 2021-01-26 | 5.73 | 5.55 | 5.71 | 5.65 | 95600.0 | 5.65 |
| 2021-01-25 | 5.9 | 5.59 | 5.9 | 5.7 | 79700.0 | 5.7 |
| 2021-01-22 | 5.96 | 5.6 | 5.6 | 5.86 | 115300.0 | 5.86 |
| 2021-01-21 | 5.68 | 5.41 | 5.61 | 5.65 | 64500.0 | 5.65 |
| 2021-01-20 | 5.65 | 5.51 | 5.53 | 5.6 | 90000.0 | 5.6 |
| 2021-01-19 | 5.6 | 5.32 | 5.39 | 5.56 | 87200.0 | 5.56 |
| 2021-01-15 | 5.7 | 5.22 | 5.69 | 5.31 | 154000.0 | 5.31 |
| 2021-01-14 | 5.6 | 5.24 | 5.25 | 5.58 | 73000.0 | 5.58 |
| 2021-01-13 | 5.4 | 5.23 | 5.33 | 5.26 | 89100.0 | 5.26 |
| 2021-01-12 | 5.48 | 5.19 | 5.35 | 5.33 | 72300.0 | 5.33 |
| 2021-01-11 | 5.5 | 5.31 | 5.43 | 5.37 | 113000.0 | 5.37 |
| 2021-01-08 | 5.61 | 5.43 | 5.52 | 5.5 | 90000.0 | 5.5 |
| 2021-01-07 | 5.46 | 5.27 | 5.27 | 5.43 | 92300.0 | 5.43 |
| 2021-01-06 | 5.54 | 5.24 | 5.45 | 5.3 | 136700.0 | 5.3 |
| 2021-01-05 | 5.58 | 5.06 | 5.16 | 5.42 | 176200.0 | 5.42 |
| 2021-01-04 | 5.49 | 5.16 | 5.38 | 5.16 | 125300.0 | 5.16 |
| 2020-12-31 | 5.41 | 5.3 | 5.37 | 5.38 | 137100.0 | 5.38 |
| 2020-12-30 | 5.5 | 5.33 | 5.35 | 5.38 | 146800.0 | 5.38 |
| 2020-12-29 | 5.4 | 5.19 | 5.34 | 5.35 | 222400.0 | 5.35 |
| 2020-12-28 | 5.79 | 5.18 | 5.7 | 5.4 | 393400.0 | 5.4 |
| 2020-12-24 | 5.75 | 5.53 | 5.72 | 5.57 | 105200.0 | 5.57 |
| 2020-12-23 | 5.8 | 5.45 | 5.66 | 5.72 | 206400.0 | 5.72 |
| 2020-12-22 | 6.08 | 5.68 | 5.98 | 5.7 | 171900.0 | 5.7 |
| 2020-12-21 | 6.18 | 5.89 | 6.04 | 6.01 | 213200.0 | 6.01 |
| 2020-12-18 | 6.2 | 6.03 | 6.19 | 6.14 | 196200.0 | 6.14 |
| 2020-12-17 | 6.2 | 6.01 | 6.13 | 6.16 | 97700.0 | 6.16 |
| 2020-12-16 | 6.2 | 5.9 | 6.02 | 6.1 | 158300.0 | 6.1 |
| 2020-12-15 | 6.13 | 5.88 | 6.13 | 6.07 | 162600.0 | 6.07 |
| 2020-12-14 | 6.3 | 5.86 | 6.27 | 6.06 | 300600.0 | 6.06 |
| 2020-12-11 | 6.41 | 6.11 | 6.34 | 6.26 | 218000.0 | 6.26 |
| 2020-12-10 | 6.53 | 6.1 | 6.14 | 6.4 | 439500.0 | 6.4 |
| 2020-12-09 | 8.5 | 5.86 | 6.22 | 5.99 | 5467100.0 | 5.99 |
| 2020-12-08 | 6.34 | 6.08 | 6.17 | 6.23 | 164400.0 | 6.23 |
| 2020-12-07 | 6.23 | 5.88 | 5.96 | 6.17 | 51700.0 | 6.17 |
| 2020-12-04 | 6.04 | 5.89 | 5.97 | 6.0 | 54200.0 | 6.0 |
| 2020-12-03 | 6.04 | 5.75 | 5.87 | 5.92 | 52000.0 | 5.92 |
| 2020-12-02 | 6.18 | 6.0 | 6.15 | 6.02 | 69600.0 | 6.02 |
| 2020-12-01 | 6.26 | 5.91 | 5.91 | 6.19 | 121700.0 | 6.19 |
| 2020-11-30 | 5.96 | 5.78 | 5.84 | 5.86 | 140900.0 | 5.86 |
| 2020-11-27 | 5.86 | 5.65 | 5.72 | 5.78 | 84900.0 | 5.78 |
| 2020-11-25 | 5.8 | 5.52 | 5.71 | 5.69 | 154200.0 | 5.69 |
| 2020-11-24 | 5.98 | 5.65 | 5.89 | 5.77 | 374400.0 | 5.77 |
| 2020-11-23 | 6.54 | 5.92 | 6.41 | 5.98 | 173700.0 | 5.98 |
| 2020-11-20 | 6.53 | 6.35 | 6.51 | 6.47 | 90800.0 | 6.47 |
| 2020-11-19 | 6.67 | 6.45 | 6.65 | 6.59 | 70200.0 | 6.59 |
| 2020-11-18 | 6.79 | 6.49 | 6.55 | 6.65 | 72500.0 | 6.65 |
| 2020-11-17 | 6.77 | 6.5 | 6.74 | 6.54 | 78700.0 | 6.54 |
| 2020-11-16 | 6.85 | 6.52 | 6.52 | 6.75 | 101100.0 | 6.75 |
| 2020-11-13 | 6.67 | 6.36 | 6.6 | 6.42 | 144100.0 | 6.42 |
| 2020-11-12 | 6.94 | 6.6 | 6.61 | 6.69 | 58800.0 | 6.69 |
| 2020-11-11 | 6.89 | 6.61 | 6.89 | 6.68 | 84000.0 | 6.68 |
| 2020-11-10 | 7.16 | 6.8 | 6.89 | 6.91 | 65000.0 | 6.91 |
| 2020-11-09 | 7.34 | 6.69 | 7.05 | 6.85 | 104100.0 | 6.85 |
| 2020-11-06 | 7.15 | 6.82 | 6.88 | 6.96 | 91500.0 | 6.96 |
| 2020-11-05 | 7.15 | 6.81 | 6.88 | 6.95 | 47700.0 | 6.95 |
| 2020-11-04 | 7.45 | 6.84 | 6.98 | 6.96 | 64200.0 | 6.96 |
| 2020-11-03 | 7.26 | 6.92 | 7.12 | 7.02 | 64200.0 | 7.02 |
| 2020-11-02 | 7.2 | 6.93 | 7.19 | 7.04 | 75300.0 | 7.04 |
| 2020-10-30 | 7.42 | 7.1 | 7.42 | 7.14 | 67000.0 | 7.14 |
| 2020-10-29 | 7.53 | 7.25 | 7.39 | 7.48 | 38900.0 | 7.48 |
| 2020-10-28 | 7.5 | 7.25 | 7.5 | 7.45 | 87000.0 | 7.45 |
| 2020-10-27 | 7.82 | 7.56 | 7.82 | 7.66 | 79800.0 | 7.66 |
| 2020-10-26 | 8.04 | 7.71 | 7.83 | 7.73 | 153600.0 | 7.73 |
| 2020-10-23 | 7.89 | 7.4 | 7.4 | 7.77 | 98400.0 | 7.77 |
| 2020-10-22 | 7.79 | 7.3 | 7.3 | 7.44 | 74300.0 | 7.44 |
| 2020-10-21 | 7.71 | 6.96 | 7.02 | 7.35 | 243800.0 | 7.35 |
| 2020-10-20 | 7.43 | 6.94 | 7.27 | 6.99 | 262900.0 | 6.99 |
| 2020-10-19 | 7.4 | 6.86 | 6.89 | 7.24 | 83700.0 | 7.24 |
| 2020-10-16 | 6.99 | 6.62 | 6.88 | 6.93 | 166900.0 | 6.93 |
| 2020-10-15 | 7.26 | 6.89 | 7.09 | 6.91 | 132500.0 | 6.91 |
| 2020-10-14 | 7.52 | 7.15 | 7.33 | 7.26 | 132200.0 | 7.26 |
| 2020-10-13 | 7.53 | 7.08 | 7.35 | 7.25 | 74700.0 | 7.25 |
| 2020-10-12 | 7.8 | 7.39 | 7.8 | 7.4 | 157700.0 | 7.4 |
| 2020-10-09 | 7.13 | 6.96 | 6.96 | 7.07 | 72000.0 | 7.07 |
| 2020-10-08 | 7.17 | 7.0 | 7.11 | 7.02 | 81200.0 | 7.02 |
| 2020-10-07 | 7.26 | 6.97 | 7.18 | 7.06 | 138400.0 | 7.06 |
| 2020-10-06 | 7.38 | 7.07 | 7.35 | 7.14 | 93100.0 | 7.14 |
| 2020-10-05 | 7.57 | 7.2 | 7.2 | 7.32 | 60300.0 | 7.32 |
| 2020-10-02 | 7.5 | 7.12 | 7.28 | 7.22 | 68000.0 | 7.22 |
| 2020-10-01 | 7.82 | 7.35 | 7.54 | 7.35 | 63700.0 | 7.35 |
| 2020-09-30 | 8.14 | 7.38 | 7.43 | 7.57 | 208400.0 | 7.57 |
| 2020-09-29 | 7.63 | 7.32 | 7.37 | 7.52 | 78000.0 | 7.52 |
| 2020-09-28 | 7.67 | 7.27 | 7.44 | 7.39 | 80300.0 | 7.39 |
| 2020-09-25 | 7.53 | 7.19 | 7.37 | 7.44 | 114800.0 | 7.44 |
| 2020-09-24 | 7.52 | 7.03 | 7.16 | 7.4 | 105200.0 | 7.4 |
| 2020-09-23 | 7.67 | 7.22 | 7.64 | 7.22 | 115700.0 | 7.22 |
| 2020-09-22 | 7.78 | 7.35 | 7.67 | 7.63 | 93000.0 | 7.63 |
| 2020-09-21 | 8.46 | 7.53 | 8.02 | 7.61 | 141100.0 | 7.61 |
| 2020-09-18 | 8.06 | 7.7 | 7.86 | 8.06 | 157700.0 | 8.06 |
| 2020-09-17 | 7.81 | 7.53 | 7.81 | 7.75 | 58400.0 | 7.75 |
| 2020-09-16 | 7.98 | 7.71 | 7.73 | 7.77 | 61600.0 | 7.77 |
| 2020-09-15 | 7.94 | 7.64 | 7.67 | 7.71 | 41500.0 | 7.71 |
| 2020-09-14 | 7.81 | 7.57 | 7.61 | 7.76 | 65400.0 | 7.76 |
| 2020-09-11 | 7.84 | 7.39 | 7.69 | 7.53 | 73400.0 | 7.53 |
| 2020-09-10 | 7.93 | 7.61 | 7.61 | 7.67 | 66000.0 | 7.67 |
| 2020-09-09 | 7.71 | 7.24 | 7.46 | 7.62 | 125000.0 | 7.62 |
| 2020-09-08 | 7.69 | 7.19 | 7.43 | 7.43 | 139800.0 | 7.43 |
| 2020-09-04 | 7.72 | 7.15 | 7.66 | 7.51 | 141300.0 | 7.51 |
| 2020-09-03 | 8.01 | 7.5 | 7.83 | 7.65 | 107300.0 | 7.65 |
| 2020-09-02 | 8.0 | 7.63 | 7.79 | 7.83 | 58700.0 | 7.83 |
| 2020-09-01 | 8.01 | 7.75 | 7.91 | 7.82 | 50600.0 | 7.82 |
| 2020-08-31 | 8.1 | 7.92 | 8.03 | 7.95 | 87000.0 | 7.95 |
| 2020-08-28 | 8.02 | 7.61 | 7.9 | 7.96 | 110800.0 | 7.96 |
| 2020-08-27 | 8.25 | 7.72 | 8.24 | 7.88 | 134000.0 | 7.88 |
| 2020-08-26 | 8.26 | 8.11 | 8.16 | 8.25 | 56200.0 | 8.25 |
| 2020-08-25 | 8.25 | 8.01 | 8.15 | 8.19 | 63700.0 | 8.19 |
| 2020-08-24 | 8.57 | 8.04 | 8.57 | 8.18 | 80400.0 | 8.18 |
| 2020-08-21 | 8.62 | 8.13 | 8.25 | 8.57 | 99100.0 | 8.57 |
| 2020-08-20 | 8.24 | 7.88 | 7.98 | 8.2 | 157700.0 | 8.2 |
| 2020-08-19 | 8.04 | 7.78 | 7.98 | 7.88 | 143000.0 | 7.88 |
| 2020-08-18 | 8.03 | 7.75 | 7.95 | 7.93 | 176200.0 | 7.93 |
| 2020-08-17 | 8.01 | 7.75 | 7.75 | 7.89 | 272500.0 | 7.89 |
| 2020-08-14 | 8.73 | 7.25 | 8.7 | 7.66 | 634700.0 | 7.66 |
| 2020-08-13 | 8.9 | 8.62 | 8.79 | 8.89 | 77400.0 | 8.89 |
| 2020-08-12 | 9.02 | 8.72 | 8.98 | 8.76 | 79400.0 | 8.76 |
| 2020-08-11 | 9.05 | 8.83 | 9.05 | 8.91 | 110800.0 | 8.91 |
| 2020-08-10 | 9.19 | 8.81 | 9.02 | 8.91 | 147400.0 | 8.91 |
| 2020-08-07 | 9.0 | 8.53 | 8.53 | 8.88 | 97100.0 | 8.88 |
| 2020-08-06 | 8.84 | 8.56 | 8.64 | 8.6 | 56300.0 | 8.6 |
| 2020-08-05 | 9.05 | 8.49 | 9.05 | 8.63 | 90800.0 | 8.63 |
| 2020-08-04 | 9.08 | 8.71 | 9.08 | 9.0 | 81400.0 | 9.0 |
| 2020-08-03 | 9.16 | 8.57 | 8.7 | 9.08 | 140500.0 | 9.08 |
| 2020-07-31 | 8.75 | 8.31 | 8.49 | 8.68 | 92300.0 | 8.68 |
| 2020-07-30 | 8.84 | 8.36 | 8.67 | 8.68 | 141200.0 | 8.68 |
| 2020-07-29 | 8.82 | 8.47 | 8.59 | 8.7 | 81500.0 | 8.7 |
| 2020-07-28 | 8.76 | 8.26 | 8.31 | 8.54 | 118600.0 | 8.54 |
| 2020-07-27 | 8.66 | 8.2 | 8.6 | 8.38 | 159800.0 | 8.38 |
| 2020-07-24 | 9.18 | 8.52 | 9.07 | 8.68 | 134200.0 | 8.68 |
| 2020-07-23 | 9.3 | 8.91 | 8.91 | 9.02 | 156100.0 | 9.02 |
| 2020-07-22 | 9.03 | 8.67 | 9.0 | 8.83 | 141700.0 | 8.83 |
| 2020-07-21 | 9.63 | 9.07 | 9.55 | 9.09 | 159000.0 | 9.09 |
| 2020-07-20 | 9.2 | 8.8 | 8.96 | 9.11 | 142000.0 | 9.11 |
| 2020-07-17 | 9.27 | 8.6 | 8.71 | 8.97 | 190600.0 | 8.97 |
| 2020-07-16 | 9.0 | 8.35 | 9.0 | 8.74 | 138300.0 | 8.74 |
| 2020-07-15 | 9.13 | 8.47 | 8.74 | 9.0 | 233000.0 | 9.0 |
| 2020-07-14 | 8.43 | 8.18 | 8.36 | 8.38 | 102100.0 | 8.38 |
| 2020-07-13 | 8.8 | 8.3 | 8.8 | 8.37 | 142300.0 | 8.37 |
| 2020-07-10 | 9.01 | 8.63 | 8.92 | 8.72 | 122400.0 | 8.72 |
| 2020-07-09 | 9.18 | 8.57 | 9.02 | 8.96 | 128300.0 | 8.96 |
| 2020-07-08 | 9.19 | 8.81 | 8.94 | 8.95 | 185200.0 | 8.95 |
| 2020-07-07 | 9.22 | 8.23 | 8.36 | 8.88 | 148600.0 | 8.88 |
| 2020-07-06 | 9.2 | 8.0 | 9.2 | 8.46 | 355800.0 | 8.46 |
| 2020-07-02 | 9.48 | 8.64 | 8.91 | 9.11 | 141100.0 | 9.11 |
| 2020-07-01 | 8.97 | 8.39 | 8.67 | 8.82 | 227000.0 | 8.82 |
| 2020-06-30 | 8.9 | 8.2 | 8.87 | 8.66 | 322600.0 | 8.66 |
| 2020-06-29 | 10.24 | 8.59 | 10.03 | 8.82 | 348100.0 | 8.82 |
| 2020-06-26 | 10.98 | 9.7 | 10.0 | 9.86 | 2882000.0 | 9.86 |
| 2020-06-25 | 10.43 | 9.68 | 10.12 | 10.0 | 366100.0 | 10.0 |
| 2020-06-24 | 10.24 | 9.78 | 9.88 | 9.97 | 303100.0 | 9.97 |
| 2020-06-23 | 10.69 | 9.69 | 10.5 | 9.72 | 319000.0 | 9.72 |
| 2020-06-22 | 10.59 | 9.01 | 9.23 | 10.26 | 665000.0 | 10.26 |
| 2020-06-19 | 9.12 | 8.51 | 8.51 | 9.05 | 423900.0 | 9.05 |
| 2020-06-18 | 8.7 | 8.38 | 8.52 | 8.49 | 258700.0 | 8.49 |
| 2020-06-17 | 8.82 | 8.16 | 8.24 | 8.55 | 222000.0 | 8.55 |
| 2020-06-16 | 9.0 | 7.8 | 8.9 | 8.24 | 231000.0 | 8.24 |
| 2020-06-15 | 9.22 | 8.44 | 8.59 | 8.83 | 286700.0 | 8.83 |
| 2020-06-12 | 8.91 | 7.18 | 7.18 | 8.59 | 353100.0 | 8.59 |
| 2020-06-11 | 7.82 | 6.92 | 7.43 | 7.07 | 322900.0 | 7.07 |
| 2020-06-10 | 9.31 | 6.26 | 6.3 | 8.13 | 1406800.0 | 8.13 |
| 2020-06-09 | 6.16 | 5.84 | 6.06 | 6.11 | 80400.0 | 6.11 |
| 2020-06-08 | 6.14 | 5.91 | 6.1 | 6.05 | 74600.0 | 6.05 |
| 2020-06-05 | 6.1 | 5.92 | 5.99 | 6.1 | 99700.0 | 6.1 |
| 2020-06-04 | 6.0 | 5.66 | 5.84 | 5.96 | 139200.0 | 5.96 |
| 2020-06-03 | 6.18 | 5.85 | 6.18 | 5.91 | 171300.0 | 5.91 |
| 2020-06-02 | 6.2 | 5.78 | 6.0 | 6.17 | 62500.0 | 6.17 |
| 2020-06-01 | 6.18 | 6.05 | 6.11 | 6.06 | 47700.0 | 6.06 |
| 2020-05-29 | 6.17 | 6.0 | 6.0 | 6.09 | 87100.0 | 6.09 |
| 2020-05-28 | 6.15 | 5.94 | 5.94 | 6.04 | 72400.0 | 6.04 |
| 2020-05-27 | 6.12 | 5.84 | 6.08 | 6.03 | 67400.0 | 6.03 |
| 2020-05-26 | 6.15 | 5.78 | 6.0 | 6.07 | 131400.0 | 6.07 |
| 2020-05-22 | 6.07 | 5.8 | 5.91 | 5.99 | 58300.0 | 5.99 |
| 2020-05-21 | 6.1 | 5.85 | 5.88 | 5.93 | 76800.0 | 5.93 |
| 2020-05-20 | 6.35 | 5.76 | 6.28 | 5.9 | 207600.0 | 5.9 |
| 2020-05-19 | 6.34 | 6.05 | 6.2 | 6.26 | 220000.0 | 6.26 |
| 2020-05-18 | 6.35 | 6.0 | 6.09 | 6.27 | 124900.0 | 6.27 |
| 2020-05-15 | 6.16 | 5.55 | 6.11 | 5.98 | 318700.0 | 5.98 |
| 2020-05-14 | 6.36 | 6.0 | 6.29 | 6.27 | 154300.0 | 6.27 |
| 2020-05-13 | 6.66 | 6.18 | 6.55 | 6.28 | 150100.0 | 6.28 |
| 2020-05-12 | 6.69 | 6.48 | 6.53 | 6.51 | 229400.0 | 6.51 |
| 2020-05-11 | 6.65 | 6.29 | 6.55 | 6.51 | 185000.0 | 6.51 |
| 2020-05-08 | 6.66 | 6.32 | 6.35 | 6.52 | 148800.0 | 6.52 |
| 2020-05-07 | 6.51 | 6.14 | 6.41 | 6.35 | 86300.0 | 6.35 |
| 2020-05-06 | 6.64 | 6.29 | 6.45 | 6.35 | 197600.0 | 6.35 |
| 2020-05-05 | 7.25 | 5.83 | 6.08 | 6.38 | 2536700.0 | 6.38 |
| 2020-05-04 | 5.85 | 5.37 | 5.57 | 5.79 | 80000.0 | 5.79 |
| 2020-05-01 | 5.55 | 5.35 | 5.39 | 5.55 | 76200.0 | 5.55 |
| 2020-04-30 | 5.69 | 5.59 | 5.69 | 5.63 | 85500.0 | 5.63 |
| 2020-04-29 | 5.89 | 5.62 | 5.65 | 5.65 | 225000.0 | 5.65 |
| 2020-04-28 | 6.08 | 5.57 | 6.08 | 5.63 | 151800.0 | 5.63 |
| 2020-04-27 | 6.15 | 5.77 | 6.04 | 5.98 | 74800.0 | 5.98 |
| 2020-04-24 | 6.14 | 5.77 | 6.12 | 6.02 | 74000.0 | 6.02 |
| 2020-04-23 | 6.23 | 6.01 | 6.17 | 6.12 | 81400.0 | 6.12 |
| 2020-04-22 | 6.28 | 5.89 | 6.09 | 6.09 | 95700.0 | 6.09 |
| 2020-04-21 | 6.29 | 5.96 | 6.0 | 6.07 | 183900.0 | 6.07 |
| 2020-04-20 | 6.1 | 5.64 | 5.76 | 6.0 | 223700.0 | 6.0 |
| 2020-04-17 | 5.9 | 5.49 | 5.53 | 5.71 | 132400.0 | 5.71 |
| 2020-04-16 | 5.68 | 5.3 | 5.41 | 5.53 | 103900.0 | 5.53 |
| 2020-04-15 | 5.91 | 5.05 | 5.91 | 5.36 | 309700.0 | 5.36 |
| 2020-04-14 | 6.25 | 5.91 | 6.08 | 5.97 | 158400.0 | 5.97 |
| 2020-04-13 | 6.3 | 5.66 | 5.72 | 5.93 | 212500.0 | 5.93 |
| 2020-04-09 | 6.36 | 5.76 | 6.0 | 5.84 | 273300.0 | 5.84 |
| 2020-04-08 | 5.99 | 5.46 | 5.51 | 5.99 | 214300.0 | 5.99 |
| 2020-04-07 | 5.85 | 5.2 | 5.32 | 5.46 | 219100.0 | 5.46 |
| 2020-04-06 | 5.38 | 5.01 | 5.36 | 5.27 | 147100.0 | 5.27 |
| 2020-04-03 | 5.21 | 4.75 | 5.05 | 5.2 | 189300.0 | 5.2 |
| 2020-04-02 | 5.29 | 4.85 | 4.93 | 5.06 | 185000.0 | 5.06 |
| 2020-04-01 | 5.14 | 4.75 | 5.09 | 4.93 | 174700.0 | 4.93 |
| 2020-03-31 | 5.61 | 4.74 | 5.05 | 5.2 | 558100.0 | 5.2 |
| 2020-03-30 | 5.25 | 4.56 | 4.56 | 4.82 | 435100.0 | 4.82 |
| 2020-03-27 | 4.75 | 4.32 | 4.49 | 4.5 | 167500.0 | 4.5 |
| 2020-03-26 | 4.78 | 4.3 | 4.31 | 4.5 | 223400.0 | 4.5 |
| 2020-03-25 | 4.4 | 4.08 | 4.39 | 4.36 | 208800.0 | 4.36 |
| 2020-03-24 | 4.89 | 3.88 | 4.16 | 4.31 | 664700.0 | 4.31 |
| 2020-03-23 | 4.0 | 3.71 | 3.98 | 3.99 | 112100.0 | 3.99 |
| 2020-03-20 | 4.99 | 3.64 | 4.8 | 4.0 | 395400.0 | 4.0 |
| 2020-03-19 | 4.67 | 3.0 | 3.0 | 4.21 | 1137300.0 | 4.21 |
| 2020-03-18 | 3.57 | 2.51 | 3.09 | 2.58 | 331800.0 | 2.58 |
| 2020-03-17 | 3.67 | 3.12 | 3.36 | 3.21 | 208700.0 | 3.21 |
| 2020-03-16 | 4.11 | 3.25 | 3.85 | 3.31 | 273000.0 | 3.31 |
| 2020-03-13 | 4.99 | 3.59 | 4.91 | 4.07 | 433800.0 | 4.07 |
| 2020-03-12 | 4.8 | 4.23 | 4.53 | 4.69 | 250300.0 | 4.69 |
| 2020-03-11 | 5.05 | 4.5 | 4.56 | 4.72 | 353200.0 | 4.72 |
| 2020-03-10 | 5.06 | 4.18 | 5.0 | 4.75 | 432900.0 | 4.75 |
| 2020-03-09 | 5.25 | 4.8 | 5.21 | 4.92 | 299200.0 | 4.92 |
| 2020-03-06 | 5.46 | 5.15 | 5.41 | 5.34 | 338100.0 | 5.34 |
| 2020-03-05 | 6.0 | 5.0 | 5.88 | 5.37 | 1041400.0 | 5.37 |
| 2020-03-04 | 6.05 | 5.51 | 5.84 | 5.94 | 351600.0 | 5.94 |
| 2020-03-03 | 6.7 | 5.55 | 6.7 | 5.9 | 646900.0 | 5.9 |
| 2020-03-02 | 8.0 | 6.4 | 7.99 | 6.6 | 2022100.0 | 6.6 |
| 2020-02-28 | 7.09 | 5.55 | 6.23 | 5.89 | 934900.0 | 5.89 |
| 2020-02-27 | 6.3 | 5.39 | 5.5 | 5.79 | 461900.0 | 5.79 |
| 2020-02-26 | 5.56 | 5.2 | 5.54 | 5.25 | 129700.0 | 5.25 |
| 2020-02-25 | 5.71 | 5.2 | 5.3 | 5.32 | 336500.0 | 5.32 |
| 2020-02-24 | 5.45 | 5.17 | 5.41 | 5.3 | 132300.0 | 5.3 |
| 2020-02-21 | 5.6 | 5.41 | 5.6 | 5.47 | 94300.0 | 5.47 |
| 2020-02-20 | 5.72 | 5.53 | 5.68 | 5.64 | 35700.0 | 5.64 |
| 2020-02-19 | 5.83 | 5.61 | 5.63 | 5.68 | 61300.0 | 5.68 |
| 2020-02-18 | 5.75 | 5.56 | 5.64 | 5.62 | 61600.0 | 5.62 |