| 名前 | Eiger BioPharmaceuticals Inc. Common Stock |
| ティッカー | EIGR |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.0 | 11.54 | 11.86 | 11.93 | 205700.0 | 11.93 |
| 2021-02-12 | 11.91 | 11.39 | 11.77 | 11.69 | 201800.0 | 11.69 |
| 2021-02-11 | 13.0 | 11.6 | 12.74 | 11.81 | 289700.0 | 11.81 |
| 2021-02-10 | 13.49 | 12.27 | 13.49 | 12.3 | 552400.0 | 12.3 |
| 2021-02-09 | 12.21 | 11.77 | 11.86 | 11.82 | 223200.0 | 11.82 |
| 2021-02-08 | 12.25 | 11.09 | 11.17 | 12.13 | 539100.0 | 12.13 |
| 2021-02-05 | 10.98 | 10.68 | 10.98 | 10.89 | 165800.0 | 10.89 |
| 2021-02-04 | 10.99 | 10.55 | 10.7 | 10.82 | 156500.0 | 10.82 |
| 2021-02-03 | 10.75 | 10.33 | 10.41 | 10.61 | 160600.0 | 10.61 |
| 2021-02-02 | 10.62 | 9.92 | 10.32 | 10.54 | 223900.0 | 10.54 |
| 2021-02-01 | 10.21 | 9.61 | 9.78 | 10.13 | 181100.0 | 10.13 |
| 2021-01-29 | 10.14 | 9.43 | 10.13 | 9.61 | 224800.0 | 9.61 |
| 2021-01-28 | 10.05 | 9.57 | 9.74 | 9.85 | 183000.0 | 9.85 |
| 2021-01-27 | 10.82 | 9.54 | 10.15 | 9.68 | 345300.0 | 9.68 |
| 2021-01-26 | 10.88 | 10.38 | 10.8 | 10.46 | 238100.0 | 10.46 |
| 2021-01-25 | 10.71 | 10.1 | 10.65 | 10.63 | 223100.0 | 10.63 |
| 2021-01-22 | 10.79 | 10.43 | 10.46 | 10.73 | 195000.0 | 10.73 |
| 2021-01-21 | 10.97 | 10.39 | 10.92 | 10.55 | 143000.0 | 10.55 |
| 2021-01-20 | 10.89 | 10.26 | 10.71 | 10.83 | 362000.0 | 10.83 |
| 2021-01-19 | 11.18 | 10.66 | 11.18 | 10.72 | 348100.0 | 10.72 |
| 2021-01-15 | 12.07 | 10.98 | 11.84 | 11.02 | 332500.0 | 11.02 |
| 2021-01-14 | 12.14 | 11.28 | 11.4 | 11.86 | 419700.0 | 11.86 |
| 2021-01-13 | 11.47 | 11.0 | 11.27 | 11.36 | 367300.0 | 11.36 |
| 2021-01-12 | 11.63 | 11.15 | 11.44 | 11.33 | 248600.0 | 11.33 |
| 2021-01-11 | 11.78 | 11.34 | 11.65 | 11.56 | 300000.0 | 11.56 |
| 2021-01-08 | 12.17 | 11.28 | 11.68 | 11.68 | 517200.0 | 11.68 |
| 2021-01-07 | 12.65 | 11.43 | 12.6 | 11.64 | 788700.0 | 11.64 |
| 2021-01-06 | 12.75 | 12.08 | 12.28 | 12.66 | 636600.0 | 12.66 |
| 2021-01-05 | 12.65 | 11.72 | 12.21 | 12.58 | 597400.0 | 12.58 |
| 2021-01-04 | 12.59 | 11.58 | 12.5 | 12.2 | 803500.0 | 12.2 |
| 2020-12-31 | 12.51 | 11.12 | 11.26 | 12.29 | 1312600.0 | 12.29 |
| 2020-12-30 | 11.33 | 10.2 | 10.41 | 11.2 | 468100.0 | 11.2 |
| 2020-12-29 | 10.38 | 9.83 | 10.33 | 10.32 | 274400.0 | 10.32 |
| 2020-12-28 | 10.84 | 10.23 | 10.26 | 10.37 | 475100.0 | 10.37 |
| 2020-12-24 | 10.33 | 10.01 | 10.15 | 10.31 | 235300.0 | 10.31 |
| 2020-12-23 | 10.18 | 9.77 | 10.09 | 10.1 | 457000.0 | 10.1 |
| 2020-12-22 | 10.29 | 9.7 | 9.81 | 10.13 | 744500.0 | 10.13 |
| 2020-12-21 | 10.06 | 9.41 | 9.52 | 9.84 | 359300.0 | 9.84 |
| 2020-12-18 | 10.12 | 9.61 | 10.03 | 9.75 | 1082600.0 | 9.75 |
| 2020-12-17 | 10.1 | 9.7 | 9.84 | 9.91 | 502500.0 | 9.91 |
| 2020-12-16 | 10.18 | 9.68 | 10.06 | 9.79 | 608600.0 | 9.79 |
| 2020-12-15 | 10.13 | 9.65 | 10.11 | 10.08 | 617100.0 | 10.08 |
| 2020-12-14 | 10.35 | 9.72 | 10.15 | 9.98 | 551100.0 | 9.98 |
| 2020-12-11 | 10.4 | 9.68 | 10.35 | 9.96 | 617600.0 | 9.96 |
| 2020-12-10 | 10.48 | 9.05 | 9.61 | 10.27 | 1611000.0 | 10.27 |
| 2020-12-09 | 9.15 | 8.61 | 8.99 | 8.76 | 328300.0 | 8.76 |
| 2020-12-08 | 9.24 | 8.7 | 8.8 | 9.18 | 443500.0 | 9.18 |
| 2020-12-07 | 9.21 | 8.66 | 9.2 | 8.79 | 533000.0 | 8.79 |
| 2020-12-04 | 9.38 | 8.68 | 8.76 | 9.25 | 537400.0 | 9.25 |
| 2020-12-03 | 9.28 | 8.73 | 8.99 | 8.75 | 345000.0 | 8.75 |
| 2020-12-02 | 9.1 | 8.6 | 9.03 | 9.02 | 261800.0 | 9.02 |
| 2020-12-01 | 9.59 | 8.9 | 9.2 | 9.02 | 459300.0 | 9.02 |
| 2020-11-30 | 9.3 | 8.72 | 9.29 | 9.14 | 460900.0 | 9.14 |
| 2020-11-27 | 9.31 | 8.7 | 8.84 | 9.2 | 270000.0 | 9.2 |
| 2020-11-25 | 9.2 | 8.65 | 9.0 | 8.75 | 670000.0 | 8.75 |
| 2020-11-24 | 9.73 | 8.9 | 9.7 | 9.04 | 966800.0 | 9.04 |
| 2020-11-23 | 10.55 | 9.16 | 10.5 | 9.54 | 2239300.0 | 9.54 |
| 2020-11-20 | 10.54 | 9.87 | 10.28 | 10.03 | 580700.0 | 10.03 |
| 2020-11-19 | 10.59 | 10.26 | 10.4 | 10.39 | 521800.0 | 10.39 |
| 2020-11-18 | 10.99 | 10.23 | 10.73 | 10.28 | 454100.0 | 10.28 |
| 2020-11-17 | 11.13 | 10.08 | 11.01 | 10.9 | 956200.0 | 10.9 |
| 2020-11-16 | 10.96 | 10.42 | 10.6 | 10.96 | 604700.0 | 10.96 |
| 2020-11-13 | 10.78 | 9.95 | 9.95 | 10.55 | 974200.0 | 10.55 |
| 2020-11-12 | 10.4 | 9.91 | 10.16 | 10.26 | 323200.0 | 10.26 |
| 2020-11-11 | 10.25 | 9.67 | 10.02 | 10.24 | 262200.0 | 10.24 |
| 2020-11-10 | 10.13 | 9.46 | 9.56 | 9.95 | 323900.0 | 9.95 |
| 2020-11-09 | 10.55 | 9.05 | 10.53 | 9.41 | 941100.0 | 9.41 |
| 2020-11-06 | 10.65 | 9.1 | 9.45 | 10.31 | 828300.0 | 10.31 |
| 2020-11-05 | 9.66 | 8.8 | 9.43 | 9.04 | 461500.0 | 9.04 |
| 2020-11-04 | 9.95 | 9.1 | 9.47 | 9.23 | 362700.0 | 9.23 |
| 2020-11-03 | 9.59 | 9.0 | 9.0 | 9.45 | 321200.0 | 9.45 |
| 2020-11-02 | 9.28 | 8.61 | 9.14 | 8.95 | 300900.0 | 8.95 |
| 2020-10-30 | 9.17 | 8.72 | 9.02 | 8.88 | 282200.0 | 8.88 |
| 2020-10-29 | 9.12 | 8.58 | 8.93 | 8.98 | 288800.0 | 8.98 |
| 2020-10-28 | 9.06 | 8.69 | 9.02 | 8.98 | 382300.0 | 8.98 |
| 2020-10-27 | 9.49 | 9.03 | 9.23 | 9.21 | 319900.0 | 9.21 |
| 2020-10-26 | 10.06 | 9.22 | 9.95 | 9.23 | 461200.0 | 9.23 |
| 2020-10-23 | 10.18 | 9.88 | 10.0 | 10.09 | 659000.0 | 10.09 |
| 2020-10-22 | 10.13 | 9.64 | 9.81 | 9.96 | 310400.0 | 9.96 |
| 2020-10-21 | 10.22 | 9.71 | 9.98 | 9.78 | 239600.0 | 9.78 |
| 2020-10-20 | 10.27 | 9.65 | 10.22 | 10.16 | 447500.0 | 10.16 |
| 2020-10-19 | 10.62 | 10.07 | 10.57 | 10.14 | 489300.0 | 10.14 |
| 2020-10-16 | 10.56 | 9.91 | 10.18 | 10.38 | 912600.0 | 10.38 |
| 2020-10-15 | 10.53 | 9.11 | 10.2 | 10.13 | 2393400.0 | 10.13 |
| 2020-10-14 | 9.11 | 8.49 | 8.56 | 8.62 | 350300.0 | 8.62 |
| 2020-10-13 | 8.65 | 8.23 | 8.38 | 8.58 | 246300.0 | 8.58 |
| 2020-10-12 | 8.45 | 8.05 | 8.16 | 8.34 | 307700.0 | 8.34 |
| 2020-10-09 | 8.53 | 8.08 | 8.48 | 8.14 | 266400.0 | 8.14 |
| 2020-10-08 | 8.66 | 8.27 | 8.58 | 8.38 | 346600.0 | 8.38 |
| 2020-10-07 | 8.7 | 8.31 | 8.47 | 8.47 | 271600.0 | 8.47 |
| 2020-10-06 | 8.77 | 8.25 | 8.4 | 8.38 | 357100.0 | 8.38 |
| 2020-10-05 | 8.54 | 8.0 | 8.0 | 8.41 | 351300.0 | 8.41 |
| 2020-10-02 | 8.34 | 7.57 | 8.07 | 7.98 | 495100.0 | 7.98 |
| 2020-10-01 | 8.41 | 7.93 | 8.14 | 8.02 | 950900.0 | 8.02 |
| 2020-09-30 | 8.5 | 8.07 | 8.18 | 8.14 | 396800.0 | 8.14 |
| 2020-09-29 | 8.54 | 8.0 | 8.04 | 8.27 | 567700.0 | 8.27 |
| 2020-09-28 | 9.54 | 7.67 | 9.47 | 7.96 | 2220300.0 | 7.96 |
| 2020-09-25 | 9.93 | 9.1 | 9.3 | 9.89 | 258500.0 | 9.89 |
| 2020-09-24 | 9.61 | 8.81 | 9.25 | 9.28 | 464700.0 | 9.28 |
| 2020-09-23 | 9.8 | 9.29 | 9.7 | 9.32 | 325400.0 | 9.32 |
| 2020-09-22 | 10.09 | 9.33 | 9.98 | 9.65 | 300000.0 | 9.65 |
| 2020-09-21 | 10.3 | 9.81 | 10.24 | 9.94 | 382800.0 | 9.94 |
| 2020-09-18 | 10.52 | 10.09 | 10.44 | 10.3 | 762600.0 | 10.3 |
| 2020-09-17 | 10.48 | 9.92 | 10.07 | 10.36 | 295700.0 | 10.36 |
| 2020-09-16 | 10.22 | 9.72 | 9.95 | 10.07 | 344900.0 | 10.07 |
| 2020-09-15 | 10.34 | 9.87 | 10.29 | 9.94 | 376400.0 | 9.94 |
| 2020-09-14 | 10.41 | 9.95 | 10.22 | 10.11 | 423000.0 | 10.11 |
| 2020-09-11 | 10.76 | 9.95 | 10.63 | 10.04 | 371800.0 | 10.04 |
| 2020-09-10 | 11.14 | 10.43 | 10.78 | 10.49 | 852400.0 | 10.49 |
| 2020-09-09 | 10.95 | 10.36 | 10.4 | 10.6 | 245800.0 | 10.6 |
| 2020-09-08 | 10.62 | 9.78 | 9.99 | 10.33 | 215800.0 | 10.33 |
| 2020-09-04 | 10.35 | 9.4 | 10.35 | 10.0 | 521800.0 | 10.0 |
| 2020-09-03 | 10.93 | 10.0 | 10.79 | 10.31 | 313000.0 | 10.31 |
| 2020-09-02 | 11.23 | 10.71 | 11.21 | 10.9 | 346500.0 | 10.9 |
| 2020-09-01 | 11.29 | 10.81 | 11.0 | 11.17 | 459000.0 | 11.17 |
| 2020-08-31 | 11.31 | 10.53 | 10.68 | 11.17 | 372200.0 | 11.17 |
| 2020-08-28 | 10.8 | 10.48 | 10.75 | 10.71 | 266800.0 | 10.71 |
| 2020-08-27 | 11.24 | 10.28 | 11.15 | 10.64 | 620600.0 | 10.64 |
| 2020-08-26 | 11.87 | 11.11 | 11.65 | 11.21 | 264100.0 | 11.21 |
| 2020-08-25 | 11.83 | 11.3 | 11.74 | 11.37 | 274800.0 | 11.37 |
| 2020-08-24 | 12.2 | 11.46 | 12.12 | 11.64 | 286400.0 | 11.64 |
| 2020-08-21 | 12.11 | 11.78 | 11.99 | 12.0 | 270000.0 | 12.0 |
| 2020-08-20 | 12.45 | 11.82 | 11.9 | 12.08 | 243200.0 | 12.08 |
| 2020-08-19 | 12.6 | 11.76 | 12.5 | 12.11 | 464500.0 | 12.11 |
| 2020-08-18 | 12.47 | 11.29 | 11.29 | 12.32 | 2125000.0 | 12.32 |
| 2020-08-17 | 11.56 | 11.11 | 11.4 | 11.34 | 621100.0 | 11.34 |
| 2020-08-14 | 11.62 | 11.05 | 11.5 | 11.29 | 514600.0 | 11.29 |
| 2020-08-13 | 11.87 | 11.2 | 11.48 | 11.49 | 896400.0 | 11.49 |
| 2020-08-12 | 11.68 | 10.95 | 11.35 | 11.28 | 701100.0 | 11.28 |
| 2020-08-11 | 12.48 | 11.19 | 12.44 | 11.28 | 260000.0 | 11.28 |
| 2020-08-10 | 12.66 | 11.76 | 11.86 | 12.42 | 421000.0 | 12.42 |
| 2020-08-07 | 11.99 | 10.63 | 10.85 | 11.81 | 280100.0 | 11.81 |
| 2020-08-06 | 11.42 | 10.85 | 11.29 | 10.96 | 153400.0 | 10.96 |
| 2020-08-05 | 11.66 | 11.11 | 11.5 | 11.39 | 464800.0 | 11.39 |
| 2020-08-04 | 11.46 | 10.8 | 11.06 | 11.3 | 246700.0 | 11.3 |
| 2020-08-03 | 11.21 | 10.13 | 10.25 | 11.15 | 428000.0 | 11.15 |
| 2020-07-31 | 10.22 | 9.56 | 10.18 | 10.05 | 309600.0 | 10.05 |
| 2020-07-30 | 10.28 | 9.46 | 9.48 | 10.2 | 301500.0 | 10.2 |
| 2020-07-29 | 10.36 | 9.47 | 10.16 | 9.6 | 506900.0 | 9.6 |
| 2020-07-28 | 10.29 | 9.74 | 10.17 | 10.13 | 286100.0 | 10.13 |
| 2020-07-27 | 10.47 | 9.84 | 10.32 | 10.18 | 209300.0 | 10.18 |
| 2020-07-24 | 10.45 | 9.86 | 10.0 | 10.22 | 605600.0 | 10.22 |
| 2020-07-23 | 10.5 | 9.8 | 10.41 | 10.1 | 435600.0 | 10.1 |
| 2020-07-22 | 10.57 | 10.12 | 10.44 | 10.31 | 190900.0 | 10.31 |
| 2020-07-21 | 11.01 | 10.1 | 11.0 | 10.45 | 554700.0 | 10.45 |
| 2020-07-20 | 10.84 | 9.93 | 10.25 | 10.7 | 2399000.0 | 10.7 |
| 2020-07-17 | 9.55 | 9.32 | 9.46 | 9.36 | 95300.0 | 9.36 |
| 2020-07-16 | 9.61 | 9.34 | 9.48 | 9.45 | 175600.0 | 9.45 |
| 2020-07-15 | 9.78 | 9.3 | 9.77 | 9.52 | 395100.0 | 9.52 |
| 2020-07-14 | 9.47 | 9.08 | 9.23 | 9.47 | 428300.0 | 9.47 |
| 2020-07-13 | 10.01 | 9.26 | 9.83 | 9.27 | 275600.0 | 9.27 |
| 2020-07-10 | 9.91 | 9.01 | 9.26 | 9.65 | 769500.0 | 9.65 |
| 2020-07-09 | 9.55 | 8.97 | 9.55 | 9.3 | 246700.0 | 9.3 |
| 2020-07-08 | 9.67 | 9.34 | 9.59 | 9.48 | 285300.0 | 9.48 |
| 2020-07-07 | 9.72 | 9.33 | 9.47 | 9.49 | 396600.0 | 9.49 |
| 2020-07-06 | 9.7 | 9.44 | 9.67 | 9.51 | 495700.0 | 9.51 |
| 2020-07-02 | 9.86 | 9.41 | 9.86 | 9.51 | 227200.0 | 9.51 |
| 2020-07-01 | 9.93 | 9.45 | 9.67 | 9.64 | 212200.0 | 9.64 |
| 2020-06-30 | 9.7 | 9.45 | 9.58 | 9.6 | 233000.0 | 9.6 |
| 2020-06-29 | 10.19 | 9.47 | 9.82 | 9.63 | 138600.0 | 9.63 |
| 2020-06-26 | 10.13 | 9.66 | 9.94 | 9.68 | 557500.0 | 9.68 |
| 2020-06-25 | 10.44 | 9.8 | 10.16 | 9.98 | 328500.0 | 9.98 |
| 2020-06-24 | 11.05 | 10.14 | 10.89 | 10.16 | 145700.0 | 10.16 |
| 2020-06-23 | 11.34 | 10.89 | 11.14 | 11.01 | 420500.0 | 11.01 |
| 2020-06-22 | 11.1 | 10.83 | 10.98 | 10.99 | 276400.0 | 10.99 |
| 2020-06-19 | 11.16 | 10.6 | 10.85 | 10.95 | 280800.0 | 10.95 |
| 2020-06-18 | 10.89 | 10.42 | 10.42 | 10.71 | 218700.0 | 10.71 |
| 2020-06-17 | 10.76 | 10.4 | 10.68 | 10.56 | 125600.0 | 10.56 |
| 2020-06-16 | 11.33 | 10.37 | 11.13 | 10.69 | 300600.0 | 10.69 |
| 2020-06-15 | 10.98 | 9.7 | 9.77 | 10.74 | 231900.0 | 10.74 |
| 2020-06-12 | 10.4 | 9.75 | 10.18 | 10.01 | 259000.0 | 10.01 |
| 2020-06-11 | 10.53 | 9.35 | 10.51 | 9.63 | 368900.0 | 9.63 |
| 2020-06-10 | 11.27 | 10.72 | 11.08 | 10.73 | 373400.0 | 10.73 |
| 2020-06-09 | 11.16 | 10.39 | 10.86 | 10.98 | 487900.0 | 10.98 |
| 2020-06-08 | 11.59 | 10.65 | 11.57 | 10.96 | 384000.0 | 10.96 |
| 2020-06-05 | 11.67 | 11.09 | 11.67 | 11.22 | 1433000.0 | 11.22 |
| 2020-06-04 | 11.88 | 11.14 | 11.51 | 11.31 | 283500.0 | 11.31 |
| 2020-06-03 | 12.44 | 11.55 | 12.4 | 11.65 | 324400.0 | 11.65 |
| 2020-06-02 | 12.26 | 11.89 | 11.99 | 12.24 | 364300.0 | 12.24 |
| 2020-06-01 | 12.15 | 11.7 | 11.99 | 11.97 | 200000.0 | 11.97 |
| 2020-05-29 | 12.52 | 11.73 | 12.43 | 12.07 | 179400.0 | 12.07 |
| 2020-05-28 | 13.47 | 12.11 | 13.42 | 12.26 | 298200.0 | 12.26 |
| 2020-05-27 | 13.44 | 12.73 | 13.44 | 13.35 | 294700.0 | 13.35 |
| 2020-05-26 | 13.99 | 13.14 | 13.65 | 13.37 | 509800.0 | 13.37 |
| 2020-05-22 | 13.26 | 12.67 | 13.24 | 13.19 | 310100.0 | 13.19 |
| 2020-05-21 | 13.66 | 12.78 | 12.95 | 13.16 | 927400.0 | 13.16 |
| 2020-05-20 | 13.26 | 12.68 | 12.94 | 12.92 | 797400.0 | 12.92 |
| 2020-05-19 | 12.95 | 12.27 | 12.67 | 12.27 | 268000.0 | 12.27 |
| 2020-05-18 | 12.91 | 12.33 | 12.75 | 12.72 | 394300.0 | 12.72 |
| 2020-05-15 | 12.19 | 11.35 | 11.52 | 12.12 | 306500.0 | 12.12 |
| 2020-05-14 | 11.64 | 10.92 | 11.17 | 11.52 | 270300.0 | 11.52 |
| 2020-05-13 | 12.44 | 11.06 | 11.98 | 11.54 | 502200.0 | 11.54 |
| 2020-05-12 | 13.28 | 11.94 | 13.11 | 12.01 | 811700.0 | 12.01 |
| 2020-05-11 | 13.48 | 10.56 | 10.66 | 13.04 | 1319800.0 | 13.04 |
| 2020-05-08 | 10.77 | 9.45 | 9.85 | 10.56 | 502400.0 | 10.56 |
| 2020-05-07 | 9.71 | 8.72 | 8.86 | 9.44 | 408200.0 | 9.44 |
| 2020-05-06 | 9.33 | 8.24 | 8.46 | 8.75 | 368900.0 | 8.75 |
| 2020-05-05 | 8.59 | 7.48 | 7.57 | 8.47 | 340600.0 | 8.47 |
| 2020-05-04 | 7.49 | 6.76 | 6.86 | 7.49 | 194100.0 | 7.49 |
| 2020-05-01 | 7.64 | 7.03 | 7.35 | 7.22 | 261800.0 | 7.22 |
| 2020-04-30 | 8.4 | 7.43 | 8.4 | 7.44 | 365400.0 | 7.44 |
| 2020-04-29 | 8.36 | 8.04 | 8.36 | 8.15 | 273500.0 | 8.15 |
| 2020-04-28 | 8.2 | 7.77 | 8.17 | 7.99 | 405300.0 | 7.99 |
| 2020-04-27 | 8.51 | 7.91 | 8.26 | 7.94 | 227200.0 | 7.94 |
| 2020-04-24 | 8.1 | 7.47 | 7.64 | 8.05 | 306900.0 | 8.05 |
| 2020-04-23 | 7.88 | 7.47 | 7.51 | 7.58 | 147500.0 | 7.58 |
| 2020-04-22 | 8.12 | 7.46 | 8.12 | 7.49 | 92700.0 | 7.49 |
| 2020-04-21 | 8.19 | 7.62 | 7.67 | 7.83 | 343200.0 | 7.83 |
| 2020-04-20 | 8.36 | 7.76 | 8.08 | 7.77 | 350000.0 | 7.77 |
| 2020-04-17 | 8.19 | 7.87 | 8.0 | 8.18 | 255300.0 | 8.18 |
| 2020-04-16 | 8.34 | 7.55 | 8.11 | 7.82 | 267400.0 | 7.82 |
| 2020-04-15 | 8.5 | 7.65 | 8.15 | 8.1 | 322700.0 | 8.1 |
| 2020-04-14 | 8.66 | 8.02 | 8.2 | 8.45 | 394700.0 | 8.45 |
| 2020-04-13 | 8.01 | 7.53 | 7.68 | 7.98 | 269800.0 | 7.98 |
| 2020-04-09 | 7.75 | 7.17 | 7.35 | 7.72 | 202300.0 | 7.72 |
| 2020-04-08 | 7.21 | 6.77 | 6.89 | 7.16 | 211200.0 | 7.16 |
| 2020-04-07 | 7.21 | 6.71 | 7.08 | 6.72 | 312800.0 | 6.72 |
| 2020-04-06 | 6.92 | 5.87 | 5.88 | 6.86 | 334500.0 | 6.86 |
| 2020-04-03 | 5.71 | 5.3 | 5.41 | 5.59 | 228800.0 | 5.59 |
| 2020-04-02 | 5.85 | 5.28 | 5.85 | 5.4 | 611600.0 | 5.4 |
| 2020-04-01 | 6.59 | 5.85 | 6.53 | 5.9 | 258300.0 | 5.9 |
| 2020-03-31 | 7.08 | 6.54 | 6.81 | 6.8 | 304000.0 | 6.8 |
| 2020-03-30 | 7.09 | 6.54 | 7.04 | 6.74 | 199400.0 | 6.74 |
| 2020-03-27 | 7.25 | 6.91 | 6.98 | 6.98 | 168500.0 | 6.98 |
| 2020-03-26 | 7.38 | 6.89 | 6.97 | 7.32 | 229000.0 | 7.32 |
| 2020-03-25 | 7.31 | 6.5 | 6.55 | 6.88 | 385200.0 | 6.88 |
| 2020-03-24 | 6.68 | 5.96 | 6.13 | 6.59 | 453900.0 | 6.59 |
| 2020-03-23 | 6.1 | 5.28 | 5.77 | 5.89 | 328100.0 | 5.89 |
| 2020-03-20 | 6.0 | 5.23 | 5.81 | 5.59 | 374200.0 | 5.59 |
| 2020-03-19 | 6.74 | 5.09 | 5.16 | 5.7 | 255700.0 | 5.7 |
| 2020-03-18 | 5.95 | 4.82 | 5.48 | 5.13 | 349500.0 | 5.13 |
| 2020-03-17 | 5.52 | 4.8 | 4.91 | 5.38 | 498000.0 | 5.38 |
| 2020-03-16 | 5.26 | 4.55 | 5.26 | 4.91 | 750700.0 | 4.91 |
| 2020-03-13 | 7.15 | 5.66 | 5.71 | 5.91 | 664600.0 | 5.91 |
| 2020-03-12 | 6.43 | 5.55 | 6.25 | 5.6 | 269400.0 | 5.6 |
| 2020-03-11 | 7.5 | 6.55 | 7.26 | 6.81 | 401900.0 | 6.81 |
| 2020-03-10 | 7.9 | 7.02 | 7.85 | 7.46 | 453000.0 | 7.46 |
| 2020-03-09 | 8.27 | 7.55 | 7.94 | 7.57 | 307300.0 | 7.57 |
| 2020-03-06 | 8.7 | 8.2 | 8.41 | 8.45 | 292200.0 | 8.45 |
| 2020-03-05 | 9.28 | 8.35 | 9.01 | 8.6 | 466300.0 | 8.6 |
| 2020-03-04 | 9.75 | 9.07 | 9.4 | 9.1 | 427200.0 | 9.1 |
| 2020-03-03 | 9.8 | 9.1 | 9.52 | 9.27 | 433100.0 | 9.27 |
| 2020-03-02 | 9.73 | 9.24 | 9.52 | 9.53 | 952200.0 | 9.53 |
| 2020-02-28 | 9.83 | 9.06 | 9.55 | 9.49 | 1016200.0 | 9.49 |
| 2020-02-27 | 10.69 | 9.5 | 9.91 | 9.96 | 265500.0 | 9.96 |
| 2020-02-26 | 10.92 | 10.0 | 10.08 | 10.07 | 361700.0 | 10.07 |
| 2020-02-25 | 11.61 | 9.66 | 11.26 | 10.08 | 741800.0 | 10.08 |
| 2020-02-24 | 11.79 | 11.15 | 11.62 | 11.28 | 317100.0 | 11.28 |
| 2020-02-21 | 12.0 | 11.58 | 11.75 | 11.82 | 324800.0 | 11.82 |
| 2020-02-20 | 11.9 | 11.36 | 11.89 | 11.73 | 227300.0 | 11.73 |
| 2020-02-19 | 11.96 | 11.67 | 11.79 | 11.89 | 428800.0 | 11.89 |
| 2020-02-18 | 11.98 | 11.42 | 11.43 | 11.8 | 452200.0 | 11.8 |