| 名前 | Evelo Biosciences Inc. Common Stock |
| ティッカー | EVLO |
| 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 | 17.59 | 16.44 | 17.59 | 16.5 | 203700.0 | 16.5 |
| 2021-02-12 | 17.24 | 15.76 | 16.38 | 17.18 | 210000.0 | 17.18 |
| 2021-02-11 | 17.5 | 15.91 | 16.13 | 16.27 | 164300.0 | 16.27 |
| 2021-02-10 | 18.35 | 15.9 | 18.04 | 16.14 | 324700.0 | 16.14 |
| 2021-02-09 | 18.79 | 17.61 | 18.01 | 17.79 | 273100.0 | 17.79 |
| 2021-02-08 | 18.62 | 17.18 | 17.6 | 18.17 | 279900.0 | 18.17 |
| 2021-02-05 | 17.44 | 16.38 | 16.79 | 16.99 | 472600.0 | 16.99 |
| 2021-02-04 | 16.6 | 15.51 | 16.22 | 15.61 | 254300.0 | 15.61 |
| 2021-02-03 | 16.59 | 15.73 | 16.59 | 16.11 | 239300.0 | 16.11 |
| 2021-02-02 | 17.98 | 16.17 | 17.05 | 16.62 | 279800.0 | 16.62 |
| 2021-02-01 | 18.04 | 16.37 | 17.79 | 16.71 | 515000.0 | 16.71 |
| 2021-01-29 | 18.31 | 15.5 | 16.0 | 17.55 | 1490900.0 | 17.55 |
| 2021-01-28 | 19.93 | 16.1 | 16.78 | 18.6 | 309300.0 | 18.6 |
| 2021-01-27 | 17.57 | 15.11 | 15.71 | 16.65 | 222600.0 | 16.65 |
| 2021-01-26 | 17.71 | 16.15 | 17.0 | 16.35 | 232100.0 | 16.35 |
| 2021-01-25 | 16.79 | 14.75 | 16.04 | 16.66 | 240400.0 | 16.66 |
| 2021-01-22 | 15.76 | 13.75 | 13.75 | 15.71 | 173700.0 | 15.71 |
| 2021-01-21 | 15.21 | 13.38 | 15.21 | 14.02 | 275900.0 | 14.02 |
| 2021-01-20 | 17.66 | 14.77 | 17.3 | 15.08 | 350500.0 | 15.08 |
| 2021-01-19 | 15.53 | 14.6 | 15.45 | 15.48 | 266600.0 | 15.48 |
| 2021-01-15 | 15.25 | 13.11 | 13.75 | 14.43 | 311900.0 | 14.43 |
| 2021-01-14 | 14.24 | 13.39 | 13.62 | 13.78 | 154200.0 | 13.78 |
| 2021-01-13 | 13.96 | 13.38 | 13.81 | 13.46 | 70000.0 | 13.46 |
| 2021-01-12 | 14.25 | 12.2 | 12.2 | 13.89 | 264300.0 | 13.89 |
| 2021-01-11 | 12.99 | 12.11 | 12.84 | 12.14 | 151900.0 | 12.14 |
| 2021-01-08 | 13.72 | 12.56 | 13.22 | 12.93 | 192800.0 | 12.93 |
| 2021-01-07 | 13.24 | 12.22 | 12.62 | 13.03 | 286900.0 | 13.03 |
| 2021-01-06 | 12.5 | 11.6 | 11.6 | 12.37 | 369500.0 | 12.37 |
| 2021-01-05 | 12.02 | 11.33 | 11.78 | 11.58 | 146100.0 | 11.58 |
| 2021-01-04 | 12.08 | 11.05 | 11.95 | 11.85 | 176700.0 | 11.85 |
| 2020-12-31 | 12.55 | 11.92 | 12.13 | 12.09 | 502500.0 | 12.09 |
| 2020-12-30 | 12.39 | 11.35 | 11.58 | 12.06 | 328300.0 | 12.06 |
| 2020-12-29 | 12.49 | 10.97 | 12.03 | 11.27 | 256600.0 | 11.27 |
| 2020-12-28 | 12.5 | 10.83 | 10.84 | 12.28 | 689400.0 | 12.28 |
| 2020-12-24 | 11.19 | 10.67 | 11.02 | 10.75 | 324500.0 | 10.75 |
| 2020-12-23 | 12.0 | 10.28 | 12.0 | 10.74 | 613600.0 | 10.74 |
| 2020-12-22 | 11.3 | 10.7 | 11.05 | 11.2 | 305000.0 | 11.2 |
| 2020-12-21 | 11.48 | 9.97 | 10.14 | 11.05 | 411600.0 | 11.05 |
| 2020-12-18 | 11.84 | 8.91 | 9.58 | 11.59 | 1370800.0 | 11.59 |
| 2020-12-17 | 9.81 | 8.52 | 9.16 | 9.53 | 454500.0 | 9.53 |
| 2020-12-16 | 10.92 | 8.73 | 10.6 | 9.09 | 541400.0 | 9.09 |
| 2020-12-15 | 11.5 | 9.01 | 9.19 | 10.9 | 2583400.0 | 10.9 |
| 2020-12-14 | 11.67 | 7.56 | 7.56 | 9.41 | 4164800.0 | 9.41 |
| 2020-12-11 | 8.0 | 6.09 | 6.29 | 7.54 | 523500.0 | 7.54 |
| 2020-12-10 | 6.83 | 5.84 | 6.32 | 6.41 | 323300.0 | 6.41 |
| 2020-12-09 | 7.61 | 5.3 | 5.61 | 6.41 | 979100.0 | 6.41 |
| 2020-12-08 | 5.25 | 4.88 | 5.1 | 5.24 | 53800.0 | 5.24 |
| 2020-12-07 | 5.22 | 4.98 | 5.22 | 5.12 | 63000.0 | 5.12 |
| 2020-12-04 | 5.28 | 5.01 | 5.06 | 5.23 | 53800.0 | 5.23 |
| 2020-12-03 | 5.2 | 4.95 | 5.0 | 5.02 | 322400.0 | 5.02 |
| 2020-12-02 | 5.22 | 4.87 | 5.14 | 5.03 | 84900.0 | 5.03 |
| 2020-12-01 | 5.45 | 5.13 | 5.18 | 5.18 | 137000.0 | 5.18 |
| 2020-11-30 | 5.25 | 5.06 | 5.2 | 5.13 | 68600.0 | 5.13 |
| 2020-11-27 | 5.25 | 5.04 | 5.23 | 5.2 | 25600.0 | 5.2 |
| 2020-11-25 | 5.27 | 4.84 | 5.1 | 5.19 | 100100.0 | 5.19 |
| 2020-11-24 | 5.2 | 4.71 | 4.77 | 5.07 | 165400.0 | 5.07 |
| 2020-11-23 | 4.85 | 4.6 | 4.85 | 4.69 | 81600.0 | 4.69 |
| 2020-11-20 | 4.87 | 4.59 | 4.75 | 4.78 | 68700.0 | 4.78 |
| 2020-11-19 | 4.84 | 4.66 | 4.76 | 4.8 | 33700.0 | 4.8 |
| 2020-11-18 | 4.9 | 4.66 | 4.89 | 4.75 | 50500.0 | 4.75 |
| 2020-11-17 | 4.9 | 4.5 | 4.7 | 4.89 | 55700.0 | 4.89 |
| 2020-11-16 | 4.73 | 4.46 | 4.55 | 4.72 | 83800.0 | 4.72 |
| 2020-11-13 | 4.65 | 4.33 | 4.65 | 4.54 | 98300.0 | 4.54 |
| 2020-11-12 | 4.88 | 4.55 | 4.8 | 4.62 | 49800.0 | 4.62 |
| 2020-11-11 | 4.98 | 4.55 | 4.71 | 4.81 | 61000.0 | 4.81 |
| 2020-11-10 | 4.93 | 4.5 | 4.66 | 4.76 | 81200.0 | 4.76 |
| 2020-11-09 | 4.82 | 4.42 | 4.57 | 4.69 | 114800.0 | 4.69 |
| 2020-11-06 | 4.44 | 4.15 | 4.42 | 4.37 | 86800.0 | 4.37 |
| 2020-11-05 | 4.63 | 4.25 | 4.37 | 4.4 | 810700.0 | 4.4 |
| 2020-11-04 | 4.5 | 4.14 | 4.29 | 4.41 | 103100.0 | 4.41 |
| 2020-11-03 | 4.34 | 3.97 | 3.97 | 4.29 | 101600.0 | 4.29 |
| 2020-11-02 | 4.05 | 3.83 | 3.95 | 3.91 | 137300.0 | 3.91 |
| 2020-10-30 | 4.32 | 3.82 | 4.25 | 3.97 | 129200.0 | 3.97 |
| 2020-10-29 | 4.53 | 4.15 | 4.53 | 4.34 | 172600.0 | 4.34 |
| 2020-10-28 | 4.65 | 4.22 | 4.49 | 4.56 | 121300.0 | 4.56 |
| 2020-10-27 | 4.64 | 4.37 | 4.49 | 4.59 | 45400.0 | 4.59 |
| 2020-10-26 | 4.96 | 4.3 | 4.75 | 4.47 | 137200.0 | 4.47 |
| 2020-10-23 | 4.9 | 4.63 | 4.68 | 4.81 | 47000.0 | 4.81 |
| 2020-10-22 | 4.95 | 4.54 | 4.64 | 4.75 | 97300.0 | 4.75 |
| 2020-10-21 | 4.9 | 4.52 | 4.87 | 4.62 | 121200.0 | 4.62 |
| 2020-10-20 | 4.83 | 4.38 | 4.57 | 4.79 | 100600.0 | 4.79 |
| 2020-10-19 | 5.03 | 4.31 | 5.03 | 4.46 | 157200.0 | 4.46 |
| 2020-10-16 | 5.24 | 4.9 | 4.9 | 4.93 | 118200.0 | 4.93 |
| 2020-10-15 | 5.27 | 4.79 | 5.27 | 4.9 | 150000.0 | 4.9 |
| 2020-10-14 | 5.6 | 5.27 | 5.57 | 5.32 | 73400.0 | 5.32 |
| 2020-10-13 | 5.73 | 5.46 | 5.6 | 5.51 | 65200.0 | 5.51 |
| 2020-10-12 | 6.04 | 5.4 | 5.78 | 5.59 | 183500.0 | 5.59 |
| 2020-10-09 | 6.15 | 5.15 | 5.39 | 5.66 | 809300.0 | 5.66 |
| 2020-10-08 | 5.5 | 5.2 | 5.36 | 5.34 | 72500.0 | 5.34 |
| 2020-10-07 | 5.49 | 5.12 | 5.2 | 5.24 | 115800.0 | 5.24 |
| 2020-10-06 | 5.42 | 5.0 | 5.13 | 5.11 | 101300.0 | 5.11 |
| 2020-10-05 | 5.4 | 5.09 | 5.16 | 5.16 | 73500.0 | 5.16 |
| 2020-10-02 | 5.49 | 4.89 | 5.3 | 5.01 | 79500.0 | 5.01 |
| 2020-10-01 | 5.82 | 5.19 | 5.3 | 5.5 | 139400.0 | 5.5 |
| 2020-09-30 | 5.3 | 4.8 | 4.82 | 5.27 | 89100.0 | 5.27 |
| 2020-09-29 | 5.13 | 4.78 | 5.1 | 4.83 | 91600.0 | 4.83 |
| 2020-09-28 | 5.13 | 4.71 | 4.73 | 5.07 | 72200.0 | 5.07 |
| 2020-09-25 | 4.74 | 4.45 | 4.52 | 4.64 | 69600.0 | 4.64 |
| 2020-09-24 | 4.54 | 4.01 | 4.27 | 4.52 | 85100.0 | 4.52 |
| 2020-09-23 | 4.45 | 4.2 | 4.44 | 4.2 | 112500.0 | 4.2 |
| 2020-09-22 | 4.77 | 4.22 | 4.77 | 4.45 | 166800.0 | 4.45 |
| 2020-09-21 | 4.89 | 4.33 | 4.79 | 4.75 | 136600.0 | 4.75 |
| 2020-09-18 | 5.41 | 4.78 | 5.0 | 4.85 | 787900.0 | 4.85 |
| 2020-09-17 | 5.1 | 4.86 | 4.95 | 4.97 | 97100.0 | 4.97 |
| 2020-09-16 | 5.57 | 4.82 | 5.28 | 4.93 | 124400.0 | 4.93 |
| 2020-09-15 | 5.47 | 5.12 | 5.21 | 5.28 | 71300.0 | 5.28 |
| 2020-09-14 | 5.24 | 4.81 | 4.83 | 5.18 | 133000.0 | 5.18 |
| 2020-09-11 | 4.79 | 4.51 | 4.55 | 4.69 | 92500.0 | 4.69 |
| 2020-09-10 | 4.9 | 4.48 | 4.73 | 4.52 | 102300.0 | 4.52 |
| 2020-09-09 | 4.78 | 4.59 | 4.73 | 4.69 | 101700.0 | 4.69 |
| 2020-09-08 | 4.71 | 4.09 | 4.16 | 4.46 | 124900.0 | 4.46 |
| 2020-09-04 | 4.49 | 4.13 | 4.3 | 4.17 | 140900.0 | 4.17 |
| 2020-09-03 | 4.79 | 4.16 | 4.69 | 4.25 | 128100.0 | 4.25 |
| 2020-09-02 | 4.75 | 4.3 | 4.49 | 4.63 | 161800.0 | 4.63 |
| 2020-09-01 | 4.44 | 4.12 | 4.44 | 4.34 | 97300.0 | 4.34 |
| 2020-08-31 | 4.66 | 4.34 | 4.45 | 4.44 | 86200.0 | 4.44 |
| 2020-08-28 | 4.59 | 4.21 | 4.25 | 4.46 | 143500.0 | 4.46 |
| 2020-08-27 | 5.88 | 4.12 | 5.79 | 4.35 | 522600.0 | 4.35 |
| 2020-08-26 | 5.98 | 5.13 | 5.15 | 5.73 | 434600.0 | 5.73 |
| 2020-08-25 | 5.26 | 5.06 | 5.1 | 5.13 | 164000.0 | 5.13 |
| 2020-08-24 | 5.13 | 4.84 | 4.99 | 5.05 | 80500.0 | 5.05 |
| 2020-08-21 | 5.1 | 4.88 | 5.0 | 4.95 | 44700.0 | 4.95 |
| 2020-08-20 | 5.12 | 4.73 | 5.0 | 4.97 | 80700.0 | 4.97 |
| 2020-08-19 | 5.24 | 4.89 | 5.24 | 5.05 | 76900.0 | 5.05 |
| 2020-08-18 | 5.22 | 4.97 | 5.01 | 5.2 | 51200.0 | 5.2 |
| 2020-08-17 | 5.3 | 4.95 | 5.04 | 5.0 | 178800.0 | 5.0 |
| 2020-08-14 | 5.05 | 4.9 | 4.97 | 5.05 | 78200.0 | 5.05 |
| 2020-08-13 | 5.05 | 4.71 | 4.86 | 4.99 | 64300.0 | 4.99 |
| 2020-08-12 | 5.03 | 4.53 | 4.77 | 4.87 | 165900.0 | 4.87 |
| 2020-08-11 | 5.2 | 4.74 | 4.89 | 5.0 | 105000.0 | 5.0 |
| 2020-08-10 | 5.38 | 4.55 | 4.77 | 4.89 | 473700.0 | 4.89 |
| 2020-08-07 | 4.35 | 4.09 | 4.14 | 4.25 | 47100.0 | 4.25 |
| 2020-08-06 | 4.2 | 4.0 | 4.09 | 4.2 | 51200.0 | 4.2 |
| 2020-08-05 | 4.15 | 3.8 | 3.85 | 4.05 | 139800.0 | 4.05 |
| 2020-08-04 | 3.97 | 3.73 | 3.78 | 3.85 | 63800.0 | 3.85 |
| 2020-08-03 | 3.89 | 3.65 | 3.85 | 3.83 | 83900.0 | 3.83 |
| 2020-07-31 | 4.01 | 3.69 | 4.01 | 3.81 | 287600.0 | 3.81 |
| 2020-07-30 | 4.33 | 3.9 | 4.1 | 3.98 | 265200.0 | 3.98 |
| 2020-07-29 | 4.24 | 3.81 | 4.07 | 3.87 | 213200.0 | 3.87 |
| 2020-07-28 | 5.44 | 4.04 | 4.24 | 4.05 | 966400.0 | 4.05 |
| 2020-07-27 | 4.32 | 3.98 | 4.03 | 4.25 | 145300.0 | 4.25 |
| 2020-07-24 | 4.27 | 4.0 | 4.12 | 4.02 | 38700.0 | 4.02 |
| 2020-07-23 | 4.45 | 4.07 | 4.45 | 4.16 | 62800.0 | 4.16 |
| 2020-07-22 | 4.46 | 4.3 | 4.38 | 4.44 | 19200.0 | 4.44 |
| 2020-07-21 | 4.4 | 4.26 | 4.28 | 4.38 | 15000.0 | 4.38 |
| 2020-07-20 | 4.43 | 4.1 | 4.12 | 4.21 | 120700.0 | 4.21 |
| 2020-07-17 | 4.24 | 4.02 | 4.02 | 4.08 | 76100.0 | 4.08 |
| 2020-07-16 | 4.21 | 3.97 | 4.09 | 4.04 | 67700.0 | 4.04 |
| 2020-07-15 | 4.23 | 4.0 | 4.09 | 4.09 | 99600.0 | 4.09 |
| 2020-07-14 | 4.26 | 3.91 | 4.11 | 4.0 | 76700.0 | 4.0 |
| 2020-07-13 | 4.37 | 4.07 | 4.25 | 4.15 | 36800.0 | 4.15 |
| 2020-07-10 | 4.5 | 4.17 | 4.36 | 4.2 | 107100.0 | 4.2 |
| 2020-07-09 | 4.52 | 4.3 | 4.52 | 4.4 | 58800.0 | 4.4 |
| 2020-07-08 | 4.6 | 4.3 | 4.42 | 4.5 | 78800.0 | 4.5 |
| 2020-07-07 | 4.8 | 4.42 | 4.48 | 4.43 | 97100.0 | 4.43 |
| 2020-07-06 | 5.02 | 4.43 | 5.02 | 4.48 | 140300.0 | 4.48 |
| 2020-07-02 | 5.36 | 4.92 | 5.16 | 5.03 | 294200.0 | 5.03 |
| 2020-07-01 | 5.08 | 4.9 | 4.92 | 4.95 | 127600.0 | 4.95 |
| 2020-06-30 | 5.04 | 4.88 | 5.04 | 4.9 | 79700.0 | 4.9 |
| 2020-06-29 | 5.42 | 4.78 | 4.88 | 5.16 | 189400.0 | 5.16 |
| 2020-06-26 | 5.02 | 4.5 | 4.9 | 4.98 | 518400.0 | 4.98 |
| 2020-06-25 | 5.15 | 3.78 | 3.91 | 4.9 | 1378500.0 | 4.9 |
| 2020-06-24 | 4.35 | 3.9 | 4.14 | 4.01 | 140700.0 | 4.01 |
| 2020-06-23 | 4.55 | 4.01 | 4.51 | 4.17 | 193300.0 | 4.17 |
| 2020-06-22 | 4.5 | 4.01 | 4.01 | 4.41 | 342800.0 | 4.41 |
| 2020-06-19 | 3.98 | 3.63 | 3.64 | 3.73 | 121200.0 | 3.73 |
| 2020-06-18 | 3.78 | 3.55 | 3.74 | 3.59 | 68100.0 | 3.59 |
| 2020-06-17 | 4.0 | 3.56 | 4.0 | 3.59 | 112400.0 | 3.59 |
| 2020-06-16 | 4.0 | 3.76 | 3.95 | 3.99 | 26900.0 | 3.99 |
| 2020-06-15 | 4.0 | 3.69 | 3.78 | 3.83 | 182200.0 | 3.83 |
| 2020-06-12 | 3.97 | 3.65 | 3.8 | 3.86 | 46000.0 | 3.86 |
| 2020-06-11 | 4.11 | 3.71 | 4.01 | 3.76 | 70900.0 | 3.76 |
| 2020-06-10 | 4.2 | 4.0 | 4.04 | 4.02 | 52800.0 | 4.02 |
| 2020-06-09 | 4.27 | 3.92 | 4.15 | 4.05 | 102800.0 | 4.05 |
| 2020-06-08 | 4.34 | 4.05 | 4.1 | 4.27 | 71000.0 | 4.27 |
| 2020-06-05 | 4.4 | 4.0 | 4.27 | 4.03 | 127100.0 | 4.03 |
| 2020-06-04 | 4.34 | 4.0 | 4.23 | 4.11 | 104300.0 | 4.11 |
| 2020-06-03 | 4.52 | 4.1 | 4.29 | 4.21 | 75400.0 | 4.21 |
| 2020-06-02 | 4.45 | 4.18 | 4.4 | 4.22 | 98200.0 | 4.22 |
| 2020-06-01 | 4.96 | 4.35 | 4.51 | 4.35 | 98500.0 | 4.35 |
| 2020-05-29 | 4.52 | 4.31 | 4.5 | 4.37 | 51300.0 | 4.37 |
| 2020-05-28 | 5.01 | 4.46 | 5.01 | 4.47 | 58900.0 | 4.47 |
| 2020-05-27 | 5.01 | 4.63 | 4.94 | 4.99 | 89100.0 | 4.99 |
| 2020-05-26 | 4.97 | 4.4 | 4.45 | 4.92 | 81500.0 | 4.92 |
| 2020-05-22 | 4.3 | 4.0 | 4.2 | 4.29 | 31500.0 | 4.29 |
| 2020-05-21 | 4.28 | 4.01 | 4.22 | 4.23 | 62200.0 | 4.23 |
| 2020-05-20 | 4.54 | 4.15 | 4.38 | 4.28 | 106700.0 | 4.28 |
| 2020-05-19 | 4.54 | 4.27 | 4.43 | 4.32 | 65700.0 | 4.32 |
| 2020-05-18 | 4.57 | 4.41 | 4.45 | 4.46 | 57500.0 | 4.46 |
| 2020-05-15 | 4.5 | 4.33 | 4.5 | 4.37 | 80800.0 | 4.37 |
| 2020-05-14 | 4.78 | 4.26 | 4.6 | 4.5 | 54700.0 | 4.5 |
| 2020-05-13 | 4.92 | 4.5 | 4.92 | 4.75 | 68000.0 | 4.75 |
| 2020-05-12 | 5.5 | 4.78 | 5.5 | 4.79 | 147300.0 | 4.79 |
| 2020-05-11 | 5.84 | 5.27 | 5.28 | 5.48 | 118000.0 | 5.48 |
| 2020-05-08 | 5.35 | 5.05 | 5.23 | 5.08 | 126700.0 | 5.08 |
| 2020-05-07 | 6.08 | 4.75 | 5.85 | 4.92 | 281100.0 | 4.92 |
| 2020-05-06 | 5.17 | 4.68 | 4.9 | 4.79 | 39600.0 | 4.79 |
| 2020-05-05 | 5.37 | 4.85 | 5.37 | 4.85 | 19700.0 | 4.85 |
| 2020-05-04 | 5.31 | 4.76 | 5.31 | 4.87 | 26000.0 | 4.87 |
| 2020-05-01 | 5.43 | 5.01 | 5.43 | 5.35 | 35300.0 | 5.35 |
| 2020-04-30 | 6.0 | 5.46 | 5.89 | 5.54 | 81800.0 | 5.54 |
| 2020-04-29 | 6.45 | 5.61 | 5.75 | 6.12 | 76900.0 | 6.12 |
| 2020-04-28 | 5.7 | 5.31 | 5.5 | 5.7 | 61100.0 | 5.7 |
| 2020-04-27 | 5.99 | 4.85 | 4.9 | 5.51 | 91600.0 | 5.51 |
| 2020-04-24 | 5.4 | 4.15 | 4.39 | 5.18 | 322300.0 | 5.18 |
| 2020-04-23 | 4.33 | 3.77 | 4.15 | 4.21 | 37000.0 | 4.21 |
| 2020-04-22 | 4.21 | 3.69 | 4.05 | 4.18 | 50800.0 | 4.18 |
| 2020-04-21 | 4.05 | 3.62 | 3.62 | 3.94 | 35800.0 | 3.94 |
| 2020-04-20 | 4.05 | 3.7 | 4.0 | 3.82 | 34100.0 | 3.82 |
| 2020-04-17 | 4.05 | 3.71 | 3.77 | 4.04 | 44900.0 | 4.04 |
| 2020-04-16 | 4.15 | 3.61 | 3.77 | 3.69 | 34500.0 | 3.69 |
| 2020-04-15 | 4.15 | 3.66 | 4.07 | 3.77 | 38700.0 | 3.77 |
| 2020-04-14 | 4.26 | 3.8 | 4.16 | 3.95 | 49500.0 | 3.95 |
| 2020-04-13 | 4.17 | 3.75 | 3.89 | 3.96 | 32900.0 | 3.96 |
| 2020-04-09 | 4.0 | 3.75 | 3.91 | 3.9 | 30400.0 | 3.9 |
| 2020-04-08 | 3.85 | 3.41 | 3.61 | 3.72 | 53600.0 | 3.72 |
| 2020-04-07 | 4.07 | 3.52 | 4.07 | 3.53 | 40600.0 | 3.53 |
| 2020-04-06 | 3.9 | 3.43 | 3.64 | 3.88 | 28100.0 | 3.88 |
| 2020-04-03 | 3.9 | 3.3 | 3.82 | 3.56 | 45800.0 | 3.56 |
| 2020-04-02 | 3.98 | 3.58 | 3.64 | 3.7 | 69300.0 | 3.7 |
| 2020-04-01 | 3.87 | 3.23 | 3.62 | 3.53 | 71900.0 | 3.53 |
| 2020-03-31 | 4.13 | 3.56 | 3.91 | 3.76 | 52400.0 | 3.76 |
| 2020-03-30 | 4.27 | 3.71 | 4.27 | 3.85 | 45900.0 | 3.85 |
| 2020-03-27 | 4.65 | 4.27 | 4.55 | 4.27 | 68200.0 | 4.27 |
| 2020-03-26 | 4.59 | 3.91 | 3.94 | 4.59 | 35200.0 | 4.59 |
| 2020-03-25 | 4.17 | 3.76 | 3.97 | 3.9 | 51100.0 | 3.9 |
| 2020-03-24 | 4.35 | 3.71 | 3.79 | 4.01 | 50800.0 | 4.01 |
| 2020-03-23 | 4.1 | 3.42 | 3.59 | 3.56 | 37700.0 | 3.56 |
| 2020-03-20 | 4.75 | 3.41 | 4.65 | 3.42 | 80500.0 | 3.42 |
| 2020-03-19 | 4.55 | 3.41 | 3.42 | 4.55 | 64000.0 | 4.55 |
| 2020-03-18 | 3.71 | 3.26 | 3.5 | 3.47 | 50700.0 | 3.47 |
| 2020-03-17 | 3.63 | 3.19 | 3.28 | 3.55 | 74200.0 | 3.55 |
| 2020-03-16 | 3.38 | 3.01 | 3.38 | 3.21 | 35300.0 | 3.21 |
| 2020-03-13 | 4.47 | 3.31 | 4.47 | 3.53 | 114900.0 | 3.53 |
| 2020-03-12 | 4.32 | 3.01 | 3.98 | 4.32 | 100500.0 | 4.32 |
| 2020-03-11 | 4.75 | 3.81 | 4.6 | 4.37 | 197500.0 | 4.37 |
| 2020-03-10 | 4.95 | 4.45 | 4.81 | 4.69 | 43000.0 | 4.69 |
| 2020-03-09 | 4.84 | 3.77 | 4.7 | 4.75 | 94100.0 | 4.75 |
| 2020-03-06 | 5.16 | 4.89 | 5.05 | 4.98 | 34600.0 | 4.98 |
| 2020-03-05 | 5.63 | 5.02 | 5.54 | 5.17 | 36800.0 | 5.17 |
| 2020-03-04 | 6.15 | 5.42 | 5.76 | 5.58 | 92300.0 | 5.58 |
| 2020-03-03 | 5.86 | 5.0 | 5.0 | 5.74 | 79800.0 | 5.74 |
| 2020-03-02 | 5.51 | 4.7 | 5.12 | 4.95 | 82000.0 | 4.95 |
| 2020-02-28 | 5.37 | 4.78 | 4.78 | 5.06 | 46000.0 | 5.06 |
| 2020-02-27 | 5.28 | 4.86 | 5.02 | 4.96 | 50600.0 | 4.96 |
| 2020-02-26 | 5.54 | 5.09 | 5.09 | 5.15 | 74100.0 | 5.15 |
| 2020-02-25 | 5.32 | 4.95 | 5.27 | 5.06 | 64900.0 | 5.06 |
| 2020-02-24 | 5.8 | 5.06 | 5.74 | 5.14 | 66800.0 | 5.14 |
| 2020-02-21 | 6.06 | 5.83 | 6.02 | 5.88 | 65200.0 | 5.88 |
| 2020-02-20 | 6.63 | 5.91 | 6.55 | 5.99 | 141200.0 | 5.99 |
| 2020-02-19 | 6.82 | 5.58 | 5.58 | 6.52 | 223700.0 | 6.52 |
| 2020-02-18 | 6.45 | 4.89 | 4.92 | 5.53 | 166000.0 | 5.53 |