| 名前 | Fennec Pharmaceuticals Inc. Common Stock |
| ティッカー | FENC |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.24 | 7.91 | 8.0 | 8.04 | 68200.0 | 8.04 |
| 2021-02-12 | 8.33 | 7.96 | 8.2 | 8.05 | 76200.0 | 8.05 |
| 2021-02-11 | 8.73 | 8.24 | 8.65 | 8.37 | 71700.0 | 8.37 |
| 2021-02-10 | 8.84 | 8.35 | 8.61 | 8.55 | 88700.0 | 8.55 |
| 2021-02-09 | 8.82 | 8.4 | 8.46 | 8.68 | 111800.0 | 8.68 |
| 2021-02-08 | 8.64 | 8.19 | 8.19 | 8.59 | 102300.0 | 8.59 |
| 2021-02-05 | 8.19 | 7.88 | 8.04 | 8.18 | 98200.0 | 8.18 |
| 2021-02-04 | 8.0 | 7.8 | 7.84 | 7.97 | 49000.0 | 7.97 |
| 2021-02-03 | 7.81 | 7.45 | 7.45 | 7.81 | 80000.0 | 7.81 |
| 2021-02-02 | 7.58 | 7.27 | 7.38 | 7.53 | 84300.0 | 7.53 |
| 2021-02-01 | 7.31 | 7.14 | 7.2 | 7.29 | 69600.0 | 7.29 |
| 2021-01-29 | 7.49 | 7.05 | 7.32 | 7.2 | 112900.0 | 7.2 |
| 2021-01-28 | 7.55 | 7.11 | 7.55 | 7.36 | 89400.0 | 7.36 |
| 2021-01-27 | 7.83 | 7.3 | 7.53 | 7.43 | 185400.0 | 7.43 |
| 2021-01-26 | 8.07 | 7.57 | 8.0 | 7.68 | 115000.0 | 7.68 |
| 2021-01-25 | 8.19 | 7.86 | 8.14 | 8.09 | 66500.0 | 8.09 |
| 2021-01-22 | 8.19 | 7.71 | 7.71 | 8.16 | 91100.0 | 8.16 |
| 2021-01-21 | 7.88 | 7.57 | 7.7 | 7.81 | 67600.0 | 7.81 |
| 2021-01-20 | 8.0 | 7.62 | 7.89 | 7.64 | 44900.0 | 7.64 |
| 2021-01-19 | 7.95 | 7.47 | 7.54 | 7.91 | 89600.0 | 7.91 |
| 2021-01-15 | 7.57 | 7.25 | 7.44 | 7.43 | 109400.0 | 7.43 |
| 2021-01-14 | 7.72 | 7.37 | 7.57 | 7.39 | 111700.0 | 7.39 |
| 2021-01-13 | 7.94 | 7.43 | 7.47 | 7.55 | 124900.0 | 7.55 |
| 2021-01-12 | 7.49 | 7.28 | 7.32 | 7.44 | 79500.0 | 7.44 |
| 2021-01-11 | 7.5 | 7.11 | 7.22 | 7.34 | 106000.0 | 7.34 |
| 2021-01-08 | 7.57 | 7.23 | 7.5 | 7.49 | 58200.0 | 7.49 |
| 2021-01-07 | 7.55 | 7.33 | 7.33 | 7.5 | 55200.0 | 7.5 |
| 2021-01-06 | 7.61 | 7.07 | 7.5 | 7.33 | 96400.0 | 7.33 |
| 2021-01-05 | 7.55 | 7.37 | 7.45 | 7.5 | 27100.0 | 7.5 |
| 2021-01-04 | 7.55 | 7.25 | 7.49 | 7.46 | 47000.0 | 7.46 |
| 2020-12-31 | 7.55 | 7.11 | 7.16 | 7.45 | 76700.0 | 7.45 |
| 2020-12-30 | 7.36 | 7.05 | 7.05 | 7.14 | 51700.0 | 7.14 |
| 2020-12-29 | 7.46 | 6.97 | 7.31 | 7.09 | 52500.0 | 7.09 |
| 2020-12-28 | 7.5 | 7.17 | 7.23 | 7.38 | 55300.0 | 7.38 |
| 2020-12-24 | 7.33 | 6.52 | 7.32 | 7.16 | 162500.0 | 7.16 |
| 2020-12-23 | 7.51 | 7.26 | 7.33 | 7.32 | 89100.0 | 7.32 |
| 2020-12-22 | 7.55 | 7.3 | 7.48 | 7.34 | 74100.0 | 7.34 |
| 2020-12-21 | 7.5 | 7.22 | 7.23 | 7.42 | 116600.0 | 7.42 |
| 2020-12-18 | 7.54 | 7.28 | 7.49 | 7.48 | 134800.0 | 7.48 |
| 2020-12-17 | 7.51 | 7.29 | 7.44 | 7.42 | 69500.0 | 7.42 |
| 2020-12-16 | 7.87 | 7.33 | 7.76 | 7.33 | 72900.0 | 7.33 |
| 2020-12-15 | 7.86 | 7.47 | 7.71 | 7.73 | 51500.0 | 7.73 |
| 2020-12-14 | 7.8 | 7.41 | 7.65 | 7.57 | 134600.0 | 7.57 |
| 2020-12-11 | 7.67 | 7.56 | 7.67 | 7.61 | 51000.0 | 7.61 |
| 2020-12-10 | 7.84 | 6.65 | 7.65 | 7.69 | 352700.0 | 7.69 |
| 2020-12-09 | 8.31 | 7.66 | 8.31 | 7.72 | 93200.0 | 7.72 |
| 2020-12-08 | 8.36 | 7.97 | 7.98 | 8.19 | 77100.0 | 8.19 |
| 2020-12-07 | 8.3 | 7.94 | 8.04 | 8.08 | 76800.0 | 8.08 |
| 2020-12-04 | 8.1 | 7.78 | 7.92 | 8.05 | 77100.0 | 8.05 |
| 2020-12-03 | 8.06 | 7.68 | 7.68 | 7.85 | 93400.0 | 7.85 |
| 2020-12-02 | 7.8 | 7.5 | 7.76 | 7.74 | 332000.0 | 7.74 |
| 2020-12-01 | 7.95 | 7.77 | 7.94 | 7.83 | 82800.0 | 7.83 |
| 2020-11-30 | 7.9 | 7.74 | 7.74 | 7.82 | 87700.0 | 7.82 |
| 2020-11-27 | 7.8 | 7.71 | 7.8 | 7.74 | 63100.0 | 7.74 |
| 2020-11-25 | 7.94 | 7.53 | 7.63 | 7.88 | 50700.0 | 7.88 |
| 2020-11-24 | 7.81 | 7.54 | 7.81 | 7.64 | 89300.0 | 7.64 |
| 2020-11-23 | 7.93 | 7.65 | 7.9 | 7.76 | 88900.0 | 7.76 |
| 2020-11-20 | 8.01 | 7.82 | 7.93 | 7.96 | 85600.0 | 7.96 |
| 2020-11-19 | 8.11 | 7.72 | 7.89 | 8.0 | 101900.0 | 8.0 |
| 2020-11-18 | 8.15 | 7.9 | 8.09 | 7.92 | 84300.0 | 7.92 |
| 2020-11-17 | 8.19 | 7.89 | 8.19 | 8.09 | 63400.0 | 8.09 |
| 2020-11-16 | 8.75 | 7.81 | 8.69 | 8.2 | 181300.0 | 8.2 |
| 2020-11-13 | 8.68 | 8.1 | 8.22 | 8.55 | 89100.0 | 8.55 |
| 2020-11-12 | 8.47 | 8.02 | 8.47 | 8.22 | 87200.0 | 8.22 |
| 2020-11-11 | 8.42 | 7.91 | 8.09 | 8.35 | 125600.0 | 8.35 |
| 2020-11-10 | 8.27 | 7.77 | 8.05 | 8.01 | 134700.0 | 8.01 |
| 2020-11-09 | 8.25 | 7.51 | 7.63 | 8.05 | 366300.0 | 8.05 |
| 2020-11-06 | 8.03 | 7.46 | 8.03 | 7.47 | 60600.0 | 7.47 |
| 2020-11-05 | 8.05 | 7.66 | 7.9 | 7.99 | 169500.0 | 7.99 |
| 2020-11-04 | 8.2 | 7.75 | 7.86 | 8.03 | 177800.0 | 8.03 |
| 2020-11-03 | 8.02 | 7.4 | 7.43 | 7.9 | 116300.0 | 7.9 |
| 2020-11-02 | 7.52 | 6.86 | 7.43 | 7.33 | 102300.0 | 7.33 |
| 2020-10-30 | 7.78 | 7.28 | 7.78 | 7.56 | 86000.0 | 7.56 |
| 2020-10-29 | 7.84 | 7.13 | 7.28 | 7.72 | 141100.0 | 7.72 |
| 2020-10-28 | 7.91 | 7.33 | 7.91 | 7.38 | 129400.0 | 7.38 |
| 2020-10-27 | 8.11 | 7.24 | 7.34 | 8.05 | 251100.0 | 8.05 |
| 2020-10-26 | 7.79 | 7.21 | 7.69 | 7.34 | 129000.0 | 7.34 |
| 2020-10-23 | 7.78 | 7.67 | 7.7 | 7.71 | 64300.0 | 7.71 |
| 2020-10-22 | 7.74 | 7.17 | 7.21 | 7.66 | 152600.0 | 7.66 |
| 2020-10-21 | 7.38 | 7.17 | 7.28 | 7.3 | 90200.0 | 7.3 |
| 2020-10-20 | 7.41 | 7.07 | 7.35 | 7.3 | 102600.0 | 7.3 |
| 2020-10-19 | 7.72 | 7.22 | 7.66 | 7.25 | 126900.0 | 7.25 |
| 2020-10-16 | 7.73 | 7.54 | 7.54 | 7.62 | 47000.0 | 7.62 |
| 2020-10-15 | 7.75 | 7.07 | 7.23 | 7.59 | 138600.0 | 7.59 |
| 2020-10-14 | 7.68 | 7.22 | 7.45 | 7.34 | 98800.0 | 7.34 |
| 2020-10-13 | 7.61 | 7.3 | 7.4 | 7.4 | 73200.0 | 7.4 |
| 2020-10-12 | 7.72 | 7.39 | 7.65 | 7.47 | 78300.0 | 7.47 |
| 2020-10-09 | 8.17 | 7.55 | 8.1 | 7.59 | 162600.0 | 7.59 |
| 2020-10-08 | 8.18 | 7.52 | 7.55 | 8.09 | 354500.0 | 8.09 |
| 2020-10-07 | 7.56 | 7.01 | 7.07 | 7.5 | 274000.0 | 7.5 |
| 2020-10-06 | 7.15 | 6.71 | 6.82 | 7.05 | 300100.0 | 7.05 |
| 2020-10-05 | 6.8 | 6.08 | 6.08 | 6.72 | 279900.0 | 6.72 |
| 2020-10-02 | 6.33 | 5.93 | 6.19 | 5.99 | 113000.0 | 5.99 |
| 2020-10-01 | 6.35 | 6.06 | 6.1 | 6.25 | 230300.0 | 6.25 |
| 2020-09-30 | 6.08 | 5.79 | 6.0 | 6.06 | 187600.0 | 6.06 |
| 2020-09-29 | 6.03 | 5.69 | 5.87 | 5.97 | 104800.0 | 5.97 |
| 2020-09-28 | 5.89 | 5.57 | 5.74 | 5.84 | 127800.0 | 5.84 |
| 2020-09-25 | 5.91 | 5.64 | 5.78 | 5.73 | 138300.0 | 5.73 |
| 2020-09-24 | 5.94 | 5.63 | 5.86 | 5.78 | 173100.0 | 5.78 |
| 2020-09-23 | 6.16 | 5.79 | 6.09 | 5.82 | 193300.0 | 5.82 |
| 2020-09-22 | 6.38 | 6.01 | 6.33 | 6.08 | 360700.0 | 6.08 |
| 2020-09-21 | 6.57 | 6.12 | 6.48 | 6.38 | 458800.0 | 6.38 |
| 2020-09-18 | 6.59 | 6.19 | 6.24 | 6.56 | 359400.0 | 6.56 |
| 2020-09-17 | 6.28 | 6.03 | 6.08 | 6.16 | 183000.0 | 6.16 |
| 2020-09-16 | 6.29 | 6.05 | 6.13 | 6.21 | 219400.0 | 6.21 |
| 2020-09-15 | 6.27 | 5.81 | 5.88 | 6.1 | 377800.0 | 6.1 |
| 2020-09-14 | 5.88 | 5.45 | 5.52 | 5.82 | 162400.0 | 5.82 |
| 2020-09-11 | 5.81 | 5.26 | 5.76 | 5.42 | 193600.0 | 5.42 |
| 2020-09-10 | 5.97 | 5.61 | 5.83 | 5.71 | 261400.0 | 5.71 |
| 2020-09-09 | 5.89 | 5.33 | 5.33 | 5.84 | 398900.0 | 5.84 |
| 2020-09-08 | 5.42 | 5.0 | 5.08 | 5.31 | 226600.0 | 5.31 |
| 2020-09-04 | 5.32 | 4.8 | 5.26 | 5.19 | 416600.0 | 5.19 |
| 2020-09-03 | 5.55 | 5.17 | 5.4 | 5.25 | 299800.0 | 5.25 |
| 2020-09-02 | 5.43 | 5.08 | 5.33 | 5.42 | 228300.0 | 5.42 |
| 2020-09-01 | 5.59 | 5.3 | 5.5 | 5.36 | 211300.0 | 5.36 |
| 2020-08-31 | 5.59 | 5.33 | 5.46 | 5.48 | 215500.0 | 5.48 |
| 2020-08-28 | 5.65 | 5.38 | 5.56 | 5.46 | 232800.0 | 5.46 |
| 2020-08-27 | 5.77 | 5.32 | 5.6 | 5.56 | 381700.0 | 5.56 |
| 2020-08-26 | 5.73 | 5.19 | 5.25 | 5.7 | 439600.0 | 5.7 |
| 2020-08-25 | 5.37 | 5.12 | 5.3 | 5.23 | 267000.0 | 5.23 |
| 2020-08-24 | 5.65 | 5.19 | 5.56 | 5.32 | 331500.0 | 5.32 |
| 2020-08-21 | 5.64 | 5.36 | 5.63 | 5.59 | 401800.0 | 5.59 |
| 2020-08-20 | 5.86 | 5.64 | 5.8 | 5.66 | 251700.0 | 5.66 |
| 2020-08-19 | 5.96 | 5.7 | 5.9 | 5.83 | 236300.0 | 5.83 |
| 2020-08-18 | 6.16 | 5.63 | 5.8 | 5.93 | 550300.0 | 5.93 |
| 2020-08-17 | 5.89 | 5.62 | 5.68 | 5.83 | 459800.0 | 5.83 |
| 2020-08-14 | 5.8 | 5.39 | 5.76 | 5.67 | 833100.0 | 5.67 |
| 2020-08-13 | 6.22 | 5.62 | 6.17 | 5.67 | 1073000.0 | 5.67 |
| 2020-08-12 | 6.98 | 5.93 | 6.72 | 6.17 | 1345100.0 | 6.17 |
| 2020-08-11 | 6.99 | 6.16 | 6.5 | 6.66 | 3614700.0 | 6.66 |
| 2020-08-10 | 10.67 | 9.33 | 9.46 | 10.17 | 2629300.0 | 10.17 |
| 2020-08-07 | 9.09 | 8.56 | 8.7 | 9.01 | 751800.0 | 9.01 |
| 2020-08-06 | 9.04 | 8.55 | 8.84 | 8.67 | 581300.0 | 8.67 |
| 2020-08-05 | 9.1 | 8.51 | 9.0 | 8.74 | 448000.0 | 8.74 |
| 2020-08-04 | 9.02 | 8.84 | 8.85 | 9.0 | 261400.0 | 9.0 |
| 2020-08-03 | 8.99 | 8.57 | 8.62 | 8.8 | 417800.0 | 8.8 |
| 2020-07-31 | 8.68 | 8.28 | 8.54 | 8.44 | 277500.0 | 8.44 |
| 2020-07-30 | 8.89 | 8.21 | 8.24 | 8.33 | 345400.0 | 8.33 |
| 2020-07-29 | 8.76 | 8.03 | 8.68 | 8.17 | 422700.0 | 8.17 |
| 2020-07-28 | 8.9 | 8.63 | 8.82 | 8.67 | 159500.0 | 8.67 |
| 2020-07-27 | 8.99 | 8.63 | 8.69 | 8.84 | 250000.0 | 8.84 |
| 2020-07-24 | 8.88 | 8.51 | 8.76 | 8.68 | 145500.0 | 8.68 |
| 2020-07-23 | 9.02 | 8.64 | 8.91 | 8.76 | 176200.0 | 8.76 |
| 2020-07-22 | 8.97 | 8.65 | 8.84 | 8.89 | 213900.0 | 8.89 |
| 2020-07-21 | 9.3 | 8.81 | 9.3 | 8.89 | 279000.0 | 8.89 |
| 2020-07-20 | 9.59 | 9.05 | 9.44 | 9.16 | 243700.0 | 9.16 |
| 2020-07-17 | 9.7 | 9.18 | 9.49 | 9.34 | 251500.0 | 9.34 |
| 2020-07-16 | 9.49 | 9.06 | 9.21 | 9.42 | 282500.0 | 9.42 |
| 2020-07-15 | 9.49 | 8.46 | 8.63 | 9.04 | 725100.0 | 9.04 |
| 2020-07-14 | 8.55 | 7.94 | 8.21 | 8.48 | 281400.0 | 8.48 |
| 2020-07-13 | 8.61 | 8.2 | 8.37 | 8.23 | 191700.0 | 8.23 |
| 2020-07-10 | 8.4 | 8.06 | 8.2 | 8.27 | 128600.0 | 8.27 |
| 2020-07-09 | 8.6 | 8.09 | 8.48 | 8.19 | 154600.0 | 8.19 |
| 2020-07-08 | 8.53 | 7.95 | 8.09 | 8.5 | 196200.0 | 8.5 |
| 2020-07-07 | 8.51 | 7.87 | 8.35 | 8.06 | 277400.0 | 8.06 |
| 2020-07-06 | 8.37 | 7.86 | 8.33 | 8.32 | 288800.0 | 8.32 |
| 2020-07-02 | 8.3 | 7.87 | 8.03 | 8.22 | 230600.0 | 8.22 |
| 2020-07-01 | 8.44 | 7.93 | 8.32 | 8.09 | 238100.0 | 8.09 |
| 2020-06-30 | 8.6 | 8.03 | 8.19 | 8.35 | 244700.0 | 8.35 |
| 2020-06-29 | 9.14 | 8.1 | 9.12 | 8.18 | 267100.0 | 8.18 |
| 2020-06-26 | 9.6 | 8.95 | 9.51 | 9.11 | 3064100.0 | 9.11 |
| 2020-06-25 | 9.75 | 9.22 | 9.27 | 9.39 | 434800.0 | 9.39 |
| 2020-06-24 | 9.48 | 8.83 | 9.19 | 9.22 | 349000.0 | 9.22 |
| 2020-06-23 | 9.48 | 9.1 | 9.48 | 9.19 | 242800.0 | 9.19 |
| 2020-06-22 | 9.39 | 8.94 | 9.17 | 9.13 | 287400.0 | 9.13 |
| 2020-06-19 | 9.7 | 8.88 | 9.6 | 9.1 | 405600.0 | 9.1 |
| 2020-06-18 | 9.71 | 9.07 | 9.22 | 9.38 | 210200.0 | 9.38 |
| 2020-06-17 | 9.2 | 8.91 | 9.17 | 9.2 | 159500.0 | 9.2 |
| 2020-06-16 | 9.08 | 8.7 | 8.99 | 9.01 | 207400.0 | 9.01 |
| 2020-06-15 | 8.96 | 8.44 | 8.44 | 8.82 | 300900.0 | 8.82 |
| 2020-06-12 | 8.54 | 7.89 | 7.89 | 8.39 | 323100.0 | 8.39 |
| 2020-06-11 | 7.98 | 7.6 | 7.79 | 7.69 | 197100.0 | 7.69 |
| 2020-06-10 | 8.23 | 7.76 | 7.93 | 8.01 | 171200.0 | 8.01 |
| 2020-06-09 | 8.27 | 7.85 | 8.0 | 7.99 | 199400.0 | 7.99 |
| 2020-06-08 | 8.86 | 8.0 | 8.5 | 8.03 | 319700.0 | 8.03 |
| 2020-06-05 | 8.85 | 7.78 | 8.06 | 8.33 | 541500.0 | 8.33 |
| 2020-06-04 | 7.76 | 7.3 | 7.5 | 7.55 | 88300.0 | 7.55 |
| 2020-06-03 | 7.53 | 7.36 | 7.51 | 7.5 | 44400.0 | 7.5 |
| 2020-06-02 | 7.57 | 7.26 | 7.33 | 7.39 | 69500.0 | 7.39 |
| 2020-06-01 | 7.75 | 7.29 | 7.39 | 7.29 | 110100.0 | 7.29 |
| 2020-05-29 | 7.49 | 7.25 | 7.29 | 7.4 | 29800.0 | 7.4 |
| 2020-05-28 | 7.54 | 7.25 | 7.47 | 7.32 | 61300.0 | 7.32 |
| 2020-05-27 | 7.65 | 7.25 | 7.62 | 7.46 | 111200.0 | 7.46 |
| 2020-05-26 | 7.74 | 7.43 | 7.62 | 7.58 | 73200.0 | 7.58 |
| 2020-05-22 | 7.61 | 7.21 | 7.29 | 7.46 | 73400.0 | 7.46 |
| 2020-05-21 | 7.49 | 7.2 | 7.22 | 7.25 | 44900.0 | 7.25 |
| 2020-05-20 | 7.48 | 7.23 | 7.48 | 7.26 | 72800.0 | 7.26 |
| 2020-05-19 | 7.5 | 7.25 | 7.41 | 7.4 | 50500.0 | 7.4 |
| 2020-05-18 | 7.8 | 7.39 | 7.56 | 7.46 | 110500.0 | 7.46 |
| 2020-05-15 | 7.58 | 7.14 | 7.24 | 7.34 | 145200.0 | 7.34 |
| 2020-05-14 | 7.46 | 6.66 | 7.33 | 6.93 | 161900.0 | 6.93 |
| 2020-05-13 | 7.64 | 6.91 | 7.45 | 7.07 | 120500.0 | 7.07 |
| 2020-05-12 | 7.97 | 7.14 | 7.24 | 7.4 | 223300.0 | 7.4 |
| 2020-05-11 | 7.47 | 6.5 | 6.63 | 7.2 | 158900.0 | 7.2 |
| 2020-05-08 | 7.04 | 6.48 | 7.04 | 6.64 | 109500.0 | 6.64 |
| 2020-05-07 | 6.96 | 6.45 | 6.59 | 6.7 | 198900.0 | 6.7 |
| 2020-05-06 | 6.57 | 6.2 | 6.49 | 6.35 | 172800.0 | 6.35 |
| 2020-05-05 | 6.91 | 6.44 | 6.6 | 6.5 | 320100.0 | 6.5 |
| 2020-05-04 | 6.6 | 6.2 | 6.35 | 6.51 | 182800.0 | 6.51 |
| 2020-05-01 | 6.57 | 6.17 | 6.23 | 6.32 | 201700.0 | 6.32 |
| 2020-04-30 | 6.39 | 5.95 | 6.1 | 6.25 | 1304400.0 | 6.25 |
| 2020-04-29 | 7.48 | 7.02 | 7.4 | 7.23 | 37300.0 | 7.23 |
| 2020-04-28 | 7.47 | 6.85 | 7.29 | 7.01 | 40100.0 | 7.01 |
| 2020-04-27 | 7.7 | 7.2 | 7.64 | 7.2 | 57100.0 | 7.2 |
| 2020-04-24 | 7.69 | 7.18 | 7.42 | 7.58 | 16800.0 | 7.58 |
| 2020-04-23 | 7.78 | 7.34 | 7.77 | 7.49 | 56800.0 | 7.49 |
| 2020-04-22 | 7.54 | 6.95 | 7.02 | 7.31 | 70700.0 | 7.31 |
| 2020-04-21 | 7.2 | 6.75 | 7.0 | 7.14 | 32400.0 | 7.14 |
| 2020-04-20 | 7.29 | 6.9 | 7.0 | 7.18 | 55000.0 | 7.18 |
| 2020-04-17 | 7.15 | 6.91 | 7.0 | 6.99 | 49100.0 | 6.99 |
| 2020-04-16 | 6.93 | 6.5 | 6.5 | 6.83 | 33100.0 | 6.83 |
| 2020-04-15 | 7.36 | 6.34 | 7.0 | 6.34 | 78500.0 | 6.34 |
| 2020-04-14 | 7.99 | 6.95 | 7.56 | 6.95 | 217700.0 | 6.95 |
| 2020-04-13 | 7.45 | 6.57 | 6.85 | 7.23 | 247400.0 | 7.23 |
| 2020-04-09 | 6.69 | 6.25 | 6.39 | 6.46 | 37500.0 | 6.46 |
| 2020-04-08 | 6.6 | 6.2 | 6.23 | 6.35 | 34600.0 | 6.35 |
| 2020-04-07 | 6.96 | 6.03 | 6.96 | 6.16 | 54400.0 | 6.16 |
| 2020-04-06 | 7.25 | 5.29 | 5.34 | 6.64 | 266300.0 | 6.64 |
| 2020-04-03 | 5.85 | 5.18 | 5.28 | 5.46 | 39500.0 | 5.46 |
| 2020-04-02 | 5.9 | 5.34 | 5.58 | 5.43 | 10600.0 | 5.43 |
| 2020-04-01 | 5.66 | 5.28 | 5.65 | 5.49 | 28100.0 | 5.49 |
| 2020-03-31 | 5.96 | 5.65 | 5.83 | 5.94 | 22400.0 | 5.94 |
| 2020-03-30 | 5.86 | 5.54 | 5.86 | 5.76 | 16500.0 | 5.76 |
| 2020-03-27 | 5.94 | 5.51 | 5.94 | 5.79 | 13300.0 | 5.79 |
| 2020-03-26 | 5.89 | 5.62 | 5.65 | 5.62 | 33300.0 | 5.62 |
| 2020-03-25 | 5.94 | 5.48 | 5.66 | 5.72 | 35300.0 | 5.72 |
| 2020-03-24 | 5.67 | 5.3 | 5.43 | 5.66 | 48300.0 | 5.66 |
| 2020-03-23 | 5.34 | 4.93 | 5.34 | 5.26 | 31100.0 | 5.26 |
| 2020-03-20 | 5.92 | 5.05 | 5.92 | 5.38 | 38000.0 | 5.38 |
| 2020-03-19 | 5.65 | 4.82 | 4.89 | 5.6 | 136800.0 | 5.6 |
| 2020-03-18 | 5.22 | 4.65 | 5.0 | 4.89 | 85500.0 | 4.89 |
| 2020-03-17 | 5.63 | 4.97 | 5.5 | 5.32 | 71400.0 | 5.32 |
| 2020-03-16 | 5.6 | 4.93 | 5.42 | 5.0 | 158500.0 | 5.0 |
| 2020-03-13 | 5.87 | 5.33 | 5.7 | 5.84 | 77700.0 | 5.84 |
| 2020-03-12 | 6.24 | 5.38 | 6.24 | 5.6 | 164700.0 | 5.6 |
| 2020-03-11 | 7.27 | 6.15 | 6.51 | 6.63 | 105800.0 | 6.63 |
| 2020-03-10 | 6.88 | 6.33 | 6.81 | 6.76 | 53900.0 | 6.76 |
| 2020-03-09 | 7.22 | 6.62 | 7.22 | 6.81 | 42500.0 | 6.81 |
| 2020-03-06 | 7.93 | 7.01 | 7.01 | 7.5 | 90000.0 | 7.5 |
| 2020-03-05 | 7.57 | 7.0 | 7.01 | 7.57 | 88300.0 | 7.57 |
| 2020-03-04 | 7.17 | 6.7 | 6.9 | 7.17 | 53500.0 | 7.17 |
| 2020-03-03 | 7.3 | 6.26 | 6.99 | 6.97 | 42000.0 | 6.97 |
| 2020-03-02 | 6.98 | 6.71 | 6.94 | 6.94 | 65100.0 | 6.94 |
| 2020-02-28 | 6.93 | 6.69 | 6.8 | 6.85 | 49600.0 | 6.85 |
| 2020-02-27 | 6.95 | 6.33 | 6.52 | 6.84 | 144700.0 | 6.84 |
| 2020-02-26 | 6.95 | 6.49 | 6.94 | 6.65 | 71000.0 | 6.65 |
| 2020-02-25 | 7.2 | 6.82 | 7.2 | 6.98 | 67700.0 | 6.98 |
| 2020-02-24 | 7.54 | 6.97 | 7.3 | 7.1 | 69800.0 | 7.1 |
| 2020-02-21 | 8.11 | 7.5 | 8.11 | 7.64 | 63000.0 | 7.64 |
| 2020-02-20 | 8.12 | 7.61 | 8.12 | 8.1 | 129800.0 | 8.1 |
| 2020-02-19 | 8.2 | 7.64 | 7.98 | 8.02 | 71900.0 | 8.02 |
| 2020-02-18 | 8.03 | 7.55 | 7.8 | 7.95 | 74600.0 | 7.95 |