| 名前 | ESSA Pharma Inc. Common Stock |
| ティッカー | EPIX |
| 国 | Canada |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 28.75 | 23.59 | 28.28 | 24.91 | 394000.0 | 24.91 |
| 2021-02-12 | 28.75 | 25.0 | 28.0 | 28.28 | 540400.0 | 28.28 |
| 2021-02-11 | 32.69 | 23.88 | 23.88 | 28.65 | 2422800.0 | 28.65 |
| 2021-02-10 | 19.68 | 18.53 | 19.05 | 19.37 | 309600.0 | 19.37 |
| 2021-02-09 | 20.03 | 18.55 | 18.65 | 18.99 | 319100.0 | 18.99 |
| 2021-02-08 | 18.88 | 17.7 | 17.94 | 18.73 | 340100.0 | 18.73 |
| 2021-02-05 | 17.82 | 17.22 | 17.39 | 17.7 | 56800.0 | 17.7 |
| 2021-02-04 | 17.84 | 17.0 | 17.4 | 17.27 | 60500.0 | 17.27 |
| 2021-02-03 | 19.8 | 17.3 | 18.06 | 17.51 | 256100.0 | 17.51 |
| 2021-02-02 | 20.19 | 17.57 | 18.3 | 17.84 | 309900.0 | 17.84 |
| 2021-02-01 | 18.72 | 17.42 | 18.1 | 18.18 | 115700.0 | 18.18 |
| 2021-01-29 | 18.28 | 16.35 | 17.08 | 18.08 | 267100.0 | 18.08 |
| 2021-01-28 | 17.8 | 16.13 | 16.45 | 17.05 | 195700.0 | 17.05 |
| 2021-01-27 | 18.32 | 16.09 | 18.08 | 16.5 | 689100.0 | 16.5 |
| 2021-01-26 | 20.19 | 17.65 | 18.75 | 18.36 | 234000.0 | 18.36 |
| 2021-01-25 | 18.73 | 17.49 | 18.15 | 18.69 | 184600.0 | 18.69 |
| 2021-01-22 | 18.84 | 17.08 | 18.2 | 18.2 | 233000.0 | 18.2 |
| 2021-01-21 | 18.87 | 17.16 | 17.4 | 18.23 | 455100.0 | 18.23 |
| 2021-01-20 | 17.59 | 16.48 | 16.87 | 17.34 | 252000.0 | 17.34 |
| 2021-01-19 | 17.3 | 16.2 | 16.25 | 16.88 | 449500.0 | 16.88 |
| 2021-01-15 | 16.55 | 14.0 | 14.22 | 16.01 | 291700.0 | 16.01 |
| 2021-01-14 | 16.62 | 14.8 | 16.16 | 15.83 | 791800.0 | 15.83 |
| 2021-01-13 | 16.1 | 14.14 | 14.39 | 15.75 | 561500.0 | 15.75 |
| 2021-01-12 | 14.49 | 13.67 | 14.05 | 14.11 | 123900.0 | 14.11 |
| 2021-01-11 | 14.96 | 12.45 | 13.09 | 13.96 | 237500.0 | 13.96 |
| 2021-01-08 | 12.9 | 11.63 | 12.75 | 12.02 | 566500.0 | 12.02 |
| 2021-01-07 | 13.22 | 11.69 | 11.75 | 12.8 | 640300.0 | 12.8 |
| 2021-01-06 | 11.76 | 11.47 | 11.5 | 11.61 | 180300.0 | 11.61 |
| 2021-01-05 | 11.85 | 11.6 | 11.6 | 11.63 | 162300.0 | 11.63 |
| 2021-01-04 | 11.97 | 11.27 | 11.84 | 11.97 | 93600.0 | 11.97 |
| 2020-12-31 | 12.27 | 11.28 | 11.82 | 11.93 | 185700.0 | 11.93 |
| 2020-12-30 | 12.14 | 11.13 | 11.64 | 11.84 | 287700.0 | 11.84 |
| 2020-12-29 | 12.44 | 10.75 | 12.24 | 11.73 | 196700.0 | 11.73 |
| 2020-12-28 | 12.49 | 9.94 | 9.94 | 12.1 | 571500.0 | 12.1 |
| 2020-12-24 | 10.25 | 9.6 | 9.61 | 10.05 | 115100.0 | 10.05 |
| 2020-12-23 | 9.6 | 8.18 | 8.18 | 9.6 | 149300.0 | 9.6 |
| 2020-12-22 | 8.5 | 8.13 | 8.2 | 8.18 | 95100.0 | 8.18 |
| 2020-12-21 | 8.2 | 7.83 | 8.0 | 8.12 | 93300.0 | 8.12 |
| 2020-12-18 | 8.11 | 7.95 | 8.07 | 8.0 | 170300.0 | 8.0 |
| 2020-12-17 | 8.19 | 7.5 | 7.72 | 8.05 | 310600.0 | 8.05 |
| 2020-12-16 | 7.75 | 7.35 | 7.59 | 7.68 | 91800.0 | 7.68 |
| 2020-12-15 | 7.58 | 7.1 | 7.1 | 7.58 | 137300.0 | 7.58 |
| 2020-12-14 | 7.34 | 6.85 | 7.18 | 7.07 | 153100.0 | 7.07 |
| 2020-12-11 | 7.02 | 6.72 | 6.91 | 7.0 | 67700.0 | 7.0 |
| 2020-12-10 | 7.04 | 6.74 | 6.82 | 6.89 | 87400.0 | 6.89 |
| 2020-12-09 | 7.06 | 6.71 | 6.79 | 6.9 | 82900.0 | 6.9 |
| 2020-12-08 | 7.46 | 6.79 | 7.46 | 6.9 | 20100.0 | 6.9 |
| 2020-12-07 | 7.09 | 6.78 | 6.8 | 6.89 | 47500.0 | 6.89 |
| 2020-12-04 | 6.8 | 6.43 | 6.45 | 6.73 | 146800.0 | 6.73 |
| 2020-12-03 | 6.55 | 6.31 | 6.55 | 6.43 | 23800.0 | 6.43 |
| 2020-12-02 | 6.69 | 6.25 | 6.46 | 6.36 | 24700.0 | 6.36 |
| 2020-12-01 | 6.99 | 6.54 | 6.97 | 6.54 | 33400.0 | 6.54 |
| 2020-11-30 | 7.18 | 6.51 | 6.55 | 7.0 | 229500.0 | 7.0 |
| 2020-11-27 | 6.73 | 6.36 | 6.5 | 6.55 | 41700.0 | 6.55 |
| 2020-11-25 | 6.75 | 6.46 | 6.57 | 6.49 | 87900.0 | 6.49 |
| 2020-11-24 | 6.75 | 6.45 | 6.63 | 6.5 | 91600.0 | 6.5 |
| 2020-11-23 | 7.17 | 6.43 | 7.17 | 6.53 | 61600.0 | 6.53 |
| 2020-11-20 | 6.8 | 6.56 | 6.75 | 6.7 | 35100.0 | 6.7 |
| 2020-11-19 | 6.8 | 6.52 | 6.65 | 6.61 | 24600.0 | 6.61 |
| 2020-11-18 | 6.7 | 6.41 | 6.62 | 6.49 | 112000.0 | 6.49 |
| 2020-11-17 | 6.7 | 6.39 | 6.62 | 6.44 | 115800.0 | 6.44 |
| 2020-11-16 | 6.68 | 6.36 | 6.5 | 6.45 | 106400.0 | 6.45 |
| 2020-11-13 | 6.47 | 6.32 | 6.37 | 6.47 | 23400.0 | 6.47 |
| 2020-11-12 | 6.74 | 6.28 | 6.28 | 6.34 | 22500.0 | 6.34 |
| 2020-11-11 | 6.55 | 5.75 | 6.19 | 6.35 | 813700.0 | 6.35 |
| 2020-11-10 | 6.22 | 5.8 | 5.99 | 6.1 | 590500.0 | 6.1 |
| 2020-11-09 | 6.18 | 5.85 | 6.18 | 5.87 | 35700.0 | 5.87 |
| 2020-11-06 | 6.26 | 5.96 | 6.16 | 6.04 | 13200.0 | 6.04 |
| 2020-11-05 | 6.55 | 6.11 | 6.42 | 6.21 | 12800.0 | 6.21 |
| 2020-11-04 | 6.49 | 6.09 | 6.09 | 6.25 | 23200.0 | 6.25 |
| 2020-11-03 | 6.53 | 5.95 | 6.1 | 6.06 | 195700.0 | 6.06 |
| 2020-11-02 | 6.35 | 5.76 | 6.19 | 6.09 | 242000.0 | 6.09 |
| 2020-10-30 | 6.43 | 5.5 | 5.51 | 6.1 | 422400.0 | 6.1 |
| 2020-10-29 | 5.79 | 5.4 | 5.68 | 5.47 | 171400.0 | 5.47 |
| 2020-10-28 | 6.0 | 5.62 | 5.8 | 5.72 | 87100.0 | 5.72 |
| 2020-10-27 | 6.18 | 5.8 | 5.8 | 5.95 | 103200.0 | 5.95 |
| 2020-10-26 | 6.36 | 5.86 | 6.24 | 6.0 | 71200.0 | 6.0 |
| 2020-10-23 | 6.48 | 6.09 | 6.36 | 6.1 | 119500.0 | 6.1 |
| 2020-10-22 | 6.56 | 6.16 | 6.5 | 6.45 | 168500.0 | 6.45 |
| 2020-10-21 | 6.68 | 6.45 | 6.53 | 6.45 | 41800.0 | 6.45 |
| 2020-10-20 | 6.76 | 6.51 | 6.6 | 6.52 | 38800.0 | 6.52 |
| 2020-10-19 | 6.92 | 6.34 | 6.71 | 6.48 | 33500.0 | 6.48 |
| 2020-10-16 | 6.96 | 6.68 | 6.71 | 6.72 | 45800.0 | 6.72 |
| 2020-10-15 | 6.79 | 6.53 | 6.6 | 6.75 | 41900.0 | 6.75 |
| 2020-10-14 | 6.79 | 6.47 | 6.47 | 6.68 | 10400.0 | 6.68 |
| 2020-10-13 | 6.69 | 6.28 | 6.61 | 6.47 | 71200.0 | 6.47 |
| 2020-10-12 | 6.83 | 6.28 | 6.32 | 6.69 | 387700.0 | 6.69 |
| 2020-10-09 | 6.48 | 6.21 | 6.32 | 6.21 | 21600.0 | 6.21 |
| 2020-10-08 | 6.64 | 6.14 | 6.42 | 6.34 | 146900.0 | 6.34 |
| 2020-10-07 | 6.82 | 6.2 | 6.76 | 6.43 | 282600.0 | 6.43 |
| 2020-10-06 | 6.88 | 6.42 | 6.65 | 6.75 | 28100.0 | 6.75 |
| 2020-10-05 | 6.88 | 6.38 | 6.54 | 6.7 | 57700.0 | 6.7 |
| 2020-10-02 | 7.08 | 6.28 | 6.86 | 6.55 | 67400.0 | 6.55 |
| 2020-10-01 | 7.19 | 6.76 | 7.0 | 6.94 | 77200.0 | 6.94 |
| 2020-09-30 | 7.15 | 6.61 | 7.0 | 6.9 | 565000.0 | 6.9 |
| 2020-09-29 | 7.1 | 6.93 | 7.03 | 7.0 | 82600.0 | 7.0 |
| 2020-09-28 | 7.08 | 6.54 | 6.86 | 7.03 | 188600.0 | 7.03 |
| 2020-09-25 | 7.01 | 6.6 | 6.75 | 6.85 | 17900.0 | 6.85 |
| 2020-09-24 | 6.73 | 6.09 | 6.4 | 6.65 | 118300.0 | 6.65 |
| 2020-09-23 | 6.99 | 6.09 | 6.87 | 6.45 | 119400.0 | 6.45 |
| 2020-09-22 | 7.13 | 6.8 | 6.95 | 6.93 | 20400.0 | 6.93 |
| 2020-09-21 | 7.09 | 6.61 | 7.01 | 6.87 | 59500.0 | 6.87 |
| 2020-09-18 | 7.55 | 7.05 | 7.05 | 7.11 | 135100.0 | 7.11 |
| 2020-09-17 | 7.34 | 6.95 | 7.15 | 7.02 | 183700.0 | 7.02 |
| 2020-09-16 | 7.85 | 7.25 | 7.85 | 7.25 | 83700.0 | 7.25 |
| 2020-09-15 | 7.99 | 7.4 | 7.67 | 7.79 | 93200.0 | 7.79 |
| 2020-09-14 | 8.0 | 7.48 | 7.68 | 7.55 | 59300.0 | 7.55 |
| 2020-09-11 | 7.63 | 7.35 | 7.54 | 7.39 | 249800.0 | 7.39 |
| 2020-09-10 | 8.31 | 7.44 | 8.31 | 7.47 | 71800.0 | 7.47 |
| 2020-09-09 | 7.87 | 7.29 | 7.29 | 7.64 | 129500.0 | 7.64 |
| 2020-09-08 | 7.47 | 7.23 | 7.23 | 7.38 | 63600.0 | 7.38 |
| 2020-09-04 | 7.36 | 6.97 | 7.09 | 7.26 | 119800.0 | 7.26 |
| 2020-09-03 | 7.45 | 7.0 | 7.35 | 7.12 | 82800.0 | 7.12 |
| 2020-09-02 | 7.49 | 7.16 | 7.25 | 7.45 | 101400.0 | 7.45 |
| 2020-09-01 | 7.35 | 6.7 | 6.98 | 7.25 | 437100.0 | 7.25 |
| 2020-08-31 | 7.09 | 6.65 | 7.09 | 7.03 | 572600.0 | 7.03 |
| 2020-08-28 | 7.1 | 6.84 | 6.89 | 7.02 | 50500.0 | 7.02 |
| 2020-08-27 | 7.08 | 6.72 | 7.08 | 6.9 | 40200.0 | 6.9 |
| 2020-08-26 | 7.15 | 6.98 | 7.05 | 7.08 | 26700.0 | 7.08 |
| 2020-08-25 | 7.23 | 7.06 | 7.23 | 7.1 | 53700.0 | 7.1 |
| 2020-08-24 | 7.5 | 7.0 | 7.15 | 7.22 | 93600.0 | 7.22 |
| 2020-08-21 | 7.29 | 7.03 | 7.09 | 7.15 | 59500.0 | 7.15 |
| 2020-08-20 | 7.24 | 7.0 | 7.04 | 7.06 | 96300.0 | 7.06 |
| 2020-08-19 | 7.07 | 6.76 | 7.0 | 6.99 | 162400.0 | 6.99 |
| 2020-08-18 | 6.95 | 6.62 | 6.75 | 6.95 | 10800.0 | 6.95 |
| 2020-08-17 | 7.0 | 6.5 | 6.96 | 6.7 | 186600.0 | 6.7 |
| 2020-08-14 | 6.97 | 6.5 | 6.5 | 6.85 | 94200.0 | 6.85 |
| 2020-08-13 | 6.8 | 6.5 | 6.75 | 6.55 | 85900.0 | 6.55 |
| 2020-08-12 | 6.8 | 6.58 | 6.75 | 6.77 | 22300.0 | 6.77 |
| 2020-08-11 | 6.93 | 6.55 | 6.71 | 6.75 | 55400.0 | 6.75 |
| 2020-08-10 | 6.93 | 6.7 | 6.88 | 6.7 | 73000.0 | 6.7 |
| 2020-08-07 | 6.86 | 6.58 | 6.77 | 6.83 | 35000.0 | 6.83 |
| 2020-08-06 | 6.8 | 6.2 | 6.65 | 6.78 | 53000.0 | 6.78 |
| 2020-08-05 | 6.97 | 6.58 | 6.8 | 6.7 | 57000.0 | 6.7 |
| 2020-08-04 | 7.0 | 6.61 | 6.61 | 6.75 | 190800.0 | 6.75 |
| 2020-08-03 | 7.14 | 6.64 | 6.99 | 6.69 | 113500.0 | 6.69 |
| 2020-07-31 | 7.06 | 6.62 | 6.78 | 6.99 | 221000.0 | 6.99 |
| 2020-07-30 | 7.08 | 6.55 | 6.86 | 6.88 | 642300.0 | 6.88 |
| 2020-07-29 | 7.21 | 6.3 | 6.6 | 6.8 | 1083700.0 | 6.8 |
| 2020-07-28 | 6.28 | 6.02 | 6.07 | 6.23 | 10900.0 | 6.23 |
| 2020-07-27 | 6.42 | 6.24 | 6.32 | 6.25 | 41900.0 | 6.25 |
| 2020-07-24 | 6.5 | 6.14 | 6.38 | 6.44 | 63100.0 | 6.44 |
| 2020-07-23 | 6.46 | 6.36 | 6.4 | 6.45 | 80200.0 | 6.45 |
| 2020-07-22 | 6.41 | 5.93 | 6.39 | 6.4 | 78000.0 | 6.4 |
| 2020-07-21 | 6.5 | 6.41 | 6.41 | 6.5 | 204100.0 | 6.5 |
| 2020-07-20 | 6.48 | 5.98 | 6.35 | 6.48 | 49300.0 | 6.48 |
| 2020-07-17 | 6.47 | 6.05 | 6.22 | 6.25 | 57900.0 | 6.25 |
| 2020-07-16 | 6.8 | 6.25 | 6.7 | 6.32 | 39100.0 | 6.32 |
| 2020-07-15 | 7.31 | 6.12 | 6.12 | 6.5 | 214000.0 | 6.5 |
| 2020-07-14 | 6.08 | 5.84 | 6.01 | 6.01 | 13000.0 | 6.01 |
| 2020-07-13 | 6.18 | 6.02 | 6.12 | 6.1 | 1900.0 | 6.1 |
| 2020-07-10 | 6.24 | 6.16 | 6.19 | 6.18 | 10000.0 | 6.18 |
| 2020-07-09 | 6.1 | 5.95 | 6.05 | 6.08 | 2800.0 | 6.08 |
| 2020-07-08 | 6.21 | 6.0 | 6.05 | 6.2 | 36000.0 | 6.2 |
| 2020-07-07 | 6.12 | 5.71 | 5.91 | 6.1 | 20200.0 | 6.1 |
| 2020-07-06 | 6.22 | 5.89 | 6.11 | 6.0 | 70800.0 | 6.0 |
| 2020-07-02 | 6.2 | 6.03 | 6.11 | 6.1 | 51800.0 | 6.1 |
| 2020-07-01 | 6.24 | 6.0 | 6.09 | 6.14 | 142600.0 | 6.14 |
| 2020-06-30 | 6.2 | 5.86 | 6.1 | 6.2 | 54600.0 | 6.2 |
| 2020-06-29 | 6.1 | 5.7 | 5.98 | 6.02 | 51300.0 | 6.02 |
| 2020-06-26 | 6.16 | 5.72 | 6.0 | 6.0 | 161900.0 | 6.0 |
| 2020-06-25 | 6.29 | 5.86 | 6.18 | 6.01 | 126500.0 | 6.01 |
| 2020-06-24 | 6.2 | 5.77 | 5.85 | 6.03 | 53000.0 | 6.03 |
| 2020-06-23 | 5.97 | 5.35 | 5.49 | 5.95 | 76100.0 | 5.95 |
| 2020-06-22 | 5.44 | 5.2 | 5.26 | 5.4 | 47700.0 | 5.4 |
| 2020-06-19 | 5.26 | 5.11 | 5.15 | 5.15 | 41600.0 | 5.15 |
| 2020-06-18 | 5.33 | 4.92 | 4.92 | 5.15 | 53300.0 | 5.15 |
| 2020-06-17 | 5.33 | 5.11 | 5.18 | 5.33 | 27400.0 | 5.33 |
| 2020-06-16 | 5.35 | 5.05 | 5.19 | 5.2 | 50900.0 | 5.2 |
| 2020-06-15 | 5.22 | 4.92 | 4.93 | 5.14 | 28300.0 | 5.14 |
| 2020-06-12 | 5.05 | 4.81 | 4.9 | 5.05 | 34200.0 | 5.05 |
| 2020-06-11 | 5.2 | 4.36 | 5.02 | 4.81 | 80700.0 | 4.81 |
| 2020-06-10 | 5.3 | 5.08 | 5.2 | 5.21 | 44600.0 | 5.21 |
| 2020-06-09 | 5.3 | 4.98 | 5.3 | 5.16 | 14200.0 | 5.16 |
| 2020-06-08 | 5.4 | 5.05 | 5.05 | 5.4 | 17100.0 | 5.4 |
| 2020-06-05 | 5.39 | 5.1 | 5.25 | 5.1 | 46000.0 | 5.1 |
| 2020-06-04 | 5.48 | 5.16 | 5.48 | 5.16 | 30600.0 | 5.16 |
| 2020-06-03 | 5.28 | 5.2 | 5.25 | 5.23 | 9600.0 | 5.23 |
| 2020-06-02 | 5.25 | 5.17 | 5.25 | 5.22 | 7900.0 | 5.22 |
| 2020-06-01 | 5.2 | 5.11 | 5.2 | 5.16 | 7000.0 | 5.16 |
| 2020-05-29 | 5.27 | 5.1 | 5.26 | 5.22 | 9400.0 | 5.22 |
| 2020-05-28 | 5.3 | 5.17 | 5.17 | 5.22 | 16300.0 | 5.22 |
| 2020-05-27 | 5.49 | 5.19 | 5.21 | 5.21 | 17900.0 | 5.21 |
| 2020-05-26 | 5.3 | 5.1 | 5.1 | 5.2 | 58800.0 | 5.2 |
| 2020-05-22 | 5.18 | 4.95 | 5.12 | 5.04 | 25100.0 | 5.04 |
| 2020-05-21 | 5.43 | 4.9 | 4.95 | 5.17 | 45100.0 | 5.17 |
| 2020-05-20 | 4.99 | 4.84 | 4.85 | 4.92 | 11900.0 | 4.92 |
| 2020-05-19 | 4.87 | 4.55 | 4.56 | 4.86 | 28000.0 | 4.86 |
| 2020-05-18 | 4.65 | 4.5 | 4.65 | 4.56 | 14100.0 | 4.56 |
| 2020-05-15 | 4.61 | 4.45 | 4.52 | 4.6 | 30600.0 | 4.6 |
| 2020-05-14 | 4.68 | 4.5 | 4.6 | 4.68 | 3600.0 | 4.68 |
| 2020-05-13 | 4.75 | 4.31 | 4.31 | 4.6 | 3600.0 | 4.6 |
| 2020-05-12 | 4.75 | 4.66 | 4.7 | 4.75 | 55600.0 | 4.75 |
| 2020-05-11 | 4.75 | 4.47 | 4.47 | 4.7 | 47000.0 | 4.7 |
| 2020-05-08 | 4.51 | 4.44 | 4.5 | 4.47 | 25600.0 | 4.47 |
| 2020-05-07 | 4.71 | 4.49 | 4.5 | 4.5 | 7000.0 | 4.5 |
| 2020-05-06 | 4.54 | 4.26 | 4.5 | 4.54 | 3100.0 | 4.54 |
| 2020-05-05 | 4.62 | 4.29 | 4.59 | 4.5 | 6600.0 | 4.5 |
| 2020-05-04 | 4.52 | 4.26 | 4.5 | 4.27 | 19000.0 | 4.27 |
| 2020-05-01 | 4.67 | 4.43 | 4.47 | 4.5 | 62800.0 | 4.5 |
| 2020-04-30 | 4.5 | 4.24 | 4.24 | 4.36 | 13500.0 | 4.36 |
| 2020-04-29 | 4.2 | 3.93 | 4.2 | 4.2 | 133300.0 | 4.2 |
| 2020-04-28 | 4.1 | 3.88 | 3.88 | 4.1 | 5900.0 | 4.1 |
| 2020-04-27 | 4.17 | 4.1 | 4.15 | 4.13 | 23200.0 | 4.13 |
| 2020-04-24 | 4.1 | 3.99 | 4.1 | 4.09 | 12300.0 | 4.09 |
| 2020-04-23 | 4.16 | 4.0 | 4.12 | 4.0 | 10800.0 | 4.0 |
| 2020-04-22 | 4.11 | 4.0 | 4.04 | 4.0 | 17400.0 | 4.0 |
| 2020-04-21 | 4.06 | 3.76 | 4.06 | 4.06 | 10700.0 | 4.06 |
| 2020-04-20 | 4.2 | 4.05 | 4.1 | 4.09 | 37800.0 | 4.09 |
| 2020-04-17 | 4.08 | 3.99 | 4.08 | 4.05 | 800.0 | 4.05 |
| 2020-04-16 | 4.1 | 4.0 | 4.1 | 4.0 | 11600.0 | 4.0 |
| 2020-04-15 | 4.25 | 4.01 | 4.25 | 4.01 | 2000.0 | 4.01 |
| 2020-04-14 | 4.22 | 3.99 | 3.99 | 4.05 | 10600.0 | 4.05 |
| 2020-04-13 | 3.97 | 3.8 | 3.93 | 3.96 | 1400.0 | 3.96 |
| 2020-04-09 | 4.1 | 3.91 | 3.94 | 3.98 | 3100.0 | 3.98 |
| 2020-04-08 | 4.19 | 3.85 | 3.99 | 3.94 | 5400.0 | 3.94 |
| 2020-04-07 | 4.11 | 3.75 | 3.77 | 3.8 | 5100.0 | 3.8 |
| 2020-04-06 | 4.03 | 4.0 | 4.03 | 4.0 | 1000.0 | 4.0 |
| 2020-04-03 | 4.0 | 3.71 | 4.0 | 3.71 | 10200.0 | 3.71 |
| 2020-04-02 | 3.92 | 3.8 | 3.89 | 3.8 | 1200.0 | 3.8 |
| 2020-04-01 | 3.9 | 3.6 | 3.9 | 3.8 | 1100.0 | 3.8 |
| 2020-03-31 | 4.21 | 3.85 | 4.0 | 4.0 | 31700.0 | 4.0 |
| 2020-03-30 | 4.15 | 3.75 | 3.77 | 4.0 | 19800.0 | 4.0 |
| 2020-03-27 | 4.4 | 3.85 | 4.4 | 4.0 | 29700.0 | 4.0 |
| 2020-03-26 | 4.46 | 3.83 | 4.0 | 4.45 | 35500.0 | 4.45 |
| 2020-03-25 | 3.9 | 3.55 | 3.9 | 3.85 | 72900.0 | 3.85 |
| 2020-03-24 | 4.0 | 3.73 | 3.73 | 3.95 | 19700.0 | 3.95 |
| 2020-03-23 | 3.82 | 3.5 | 3.6 | 3.75 | 27200.0 | 3.75 |
| 2020-03-20 | 3.91 | 3.4 | 3.74 | 3.4 | 50900.0 | 3.4 |
| 2020-03-19 | 3.55 | 3.0 | 3.11 | 3.5 | 58900.0 | 3.5 |
| 2020-03-18 | 3.86 | 3.15 | 3.86 | 3.23 | 46500.0 | 3.23 |
| 2020-03-17 | 4.1 | 3.63 | 3.99 | 3.74 | 31000.0 | 3.74 |
| 2020-03-16 | 4.34 | 3.25 | 3.25 | 4.02 | 47400.0 | 4.02 |
| 2020-03-13 | 4.58 | 3.88 | 4.57 | 4.47 | 20900.0 | 4.47 |
| 2020-03-12 | 4.37 | 3.76 | 3.76 | 4.3 | 29100.0 | 4.3 |
| 2020-03-11 | 4.36 | 4.01 | 4.25 | 4.07 | 17700.0 | 4.07 |
| 2020-03-10 | 4.66 | 4.17 | 4.33 | 4.46 | 19500.0 | 4.46 |
| 2020-03-09 | 4.53 | 4.19 | 4.53 | 4.44 | 23100.0 | 4.44 |
| 2020-03-06 | 4.8 | 4.52 | 4.56 | 4.78 | 22500.0 | 4.78 |
| 2020-03-05 | 4.86 | 4.55 | 4.72 | 4.82 | 97100.0 | 4.82 |
| 2020-03-04 | 4.95 | 4.6 | 4.78 | 4.87 | 121100.0 | 4.87 |
| 2020-03-03 | 5.04 | 4.65 | 5.04 | 4.7 | 30800.0 | 4.7 |
| 2020-03-02 | 5.1 | 4.7 | 4.72 | 5.07 | 36000.0 | 5.07 |
| 2020-02-28 | 4.85 | 4.51 | 4.8 | 4.8 | 54500.0 | 4.8 |
| 2020-02-27 | 5.21 | 4.32 | 4.8 | 4.91 | 16400.0 | 4.91 |
| 2020-02-26 | 5.25 | 4.84 | 5.25 | 5.0 | 15800.0 | 5.0 |
| 2020-02-25 | 5.28 | 4.46 | 5.24 | 5.25 | 63900.0 | 5.25 |
| 2020-02-24 | 5.4 | 4.65 | 5.21 | 5.11 | 71900.0 | 5.11 |
| 2020-02-21 | 5.4 | 5.25 | 5.25 | 5.4 | 105500.0 | 5.4 |
| 2020-02-20 | 5.46 | 5.35 | 5.46 | 5.41 | 53300.0 | 5.41 |
| 2020-02-19 | 5.5 | 5.13 | 5.25 | 5.5 | 191700.0 | 5.5 |
| 2020-02-18 | 5.35 | 5.12 | 5.18 | 5.25 | 32300.0 | 5.25 |