| 名前 | Five Prime Therapeutics Inc. Common Stock |
| ティッカー | FPRX |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.2 | 19.03 | 19.51 | 20.08 | 575200.0 | 20.08 |
| 2021-02-12 | 20.47 | 19.5 | 19.93 | 19.51 | 352100.0 | 19.51 |
| 2021-02-11 | 20.46 | 19.4 | 20.39 | 19.92 | 381000.0 | 19.92 |
| 2021-02-10 | 20.87 | 19.62 | 20.35 | 20.14 | 454300.0 | 20.14 |
| 2021-02-09 | 21.43 | 20.21 | 20.81 | 20.39 | 651400.0 | 20.39 |
| 2021-02-08 | 21.09 | 19.35 | 19.54 | 20.99 | 785700.0 | 20.99 |
| 2021-02-05 | 19.55 | 18.4 | 18.61 | 19.41 | 462100.0 | 19.41 |
| 2021-02-04 | 19.47 | 18.08 | 18.62 | 18.6 | 728300.0 | 18.6 |
| 2021-02-03 | 18.77 | 17.47 | 17.81 | 18.45 | 794100.0 | 18.45 |
| 2021-02-02 | 17.86 | 16.66 | 16.75 | 17.77 | 666000.0 | 17.77 |
| 2021-02-01 | 17.36 | 16.13 | 16.9 | 16.75 | 775700.0 | 16.75 |
| 2021-01-29 | 17.5 | 15.52 | 16.05 | 16.72 | 1411900.0 | 16.72 |
| 2021-01-28 | 16.31 | 15.35 | 15.48 | 15.87 | 829900.0 | 15.87 |
| 2021-01-27 | 16.22 | 14.02 | 14.93 | 15.49 | 1146200.0 | 15.49 |
| 2021-01-26 | 16.1 | 15.06 | 15.95 | 15.17 | 708000.0 | 15.17 |
| 2021-01-25 | 16.03 | 14.75 | 14.85 | 15.75 | 908600.0 | 15.75 |
| 2021-01-22 | 15.49 | 13.77 | 13.81 | 14.79 | 4028000.0 | 14.79 |
| 2021-01-21 | 14.76 | 13.63 | 14.71 | 13.81 | 2835200.0 | 13.81 |
| 2021-01-20 | 15.5 | 14.5 | 15.17 | 14.82 | 958800.0 | 14.82 |
| 2021-01-19 | 16.02 | 14.4 | 14.6 | 15.37 | 920700.0 | 15.37 |
| 2021-01-15 | 16.99 | 14.12 | 16.74 | 14.22 | 1765100.0 | 14.22 |
| 2021-01-14 | 16.08 | 15.01 | 15.25 | 15.96 | 752000.0 | 15.96 |
| 2021-01-13 | 16.34 | 14.5 | 16.27 | 14.96 | 1240100.0 | 14.96 |
| 2021-01-12 | 18.0 | 16.22 | 17.85 | 16.37 | 582500.0 | 16.37 |
| 2021-01-11 | 18.09 | 17.07 | 17.8 | 17.71 | 677300.0 | 17.71 |
| 2021-01-08 | 17.78 | 16.5 | 16.92 | 17.65 | 467200.0 | 17.65 |
| 2021-01-07 | 16.95 | 15.71 | 16.24 | 16.81 | 687800.0 | 16.81 |
| 2021-01-06 | 17.44 | 16.05 | 16.68 | 16.24 | 779400.0 | 16.24 |
| 2021-01-05 | 17.77 | 16.72 | 17.3 | 16.85 | 472600.0 | 16.85 |
| 2021-01-04 | 18.29 | 16.87 | 17.1 | 17.45 | 649000.0 | 17.45 |
| 2020-12-31 | 18.35 | 16.87 | 18.35 | 17.01 | 1561700.0 | 17.01 |
| 2020-12-30 | 19.17 | 17.96 | 18.11 | 18.25 | 875300.0 | 18.25 |
| 2020-12-29 | 19.67 | 17.65 | 19.47 | 17.96 | 646600.0 | 17.96 |
| 2020-12-28 | 20.16 | 19.0 | 19.23 | 19.2 | 933700.0 | 19.2 |
| 2020-12-24 | 19.99 | 18.59 | 19.06 | 18.93 | 314200.0 | 18.93 |
| 2020-12-23 | 19.09 | 18.59 | 19.0 | 19.0 | 404800.0 | 19.0 |
| 2020-12-22 | 19.67 | 18.56 | 19.26 | 19.09 | 561200.0 | 19.09 |
| 2020-12-21 | 19.85 | 18.8 | 19.19 | 19.19 | 576300.0 | 19.19 |
| 2020-12-18 | 20.98 | 19.66 | 20.43 | 19.85 | 2874600.0 | 19.85 |
| 2020-12-17 | 20.55 | 19.66 | 20.12 | 20.1 | 750700.0 | 20.1 |
| 2020-12-16 | 20.43 | 18.58 | 19.35 | 19.98 | 767000.0 | 19.98 |
| 2020-12-15 | 19.55 | 16.89 | 17.75 | 19.44 | 812300.0 | 19.44 |
| 2020-12-14 | 18.57 | 16.5 | 16.52 | 17.55 | 653000.0 | 17.55 |
| 2020-12-11 | 16.29 | 15.48 | 15.72 | 16.14 | 833500.0 | 16.14 |
| 2020-12-10 | 16.16 | 15.18 | 15.18 | 15.61 | 715400.0 | 15.61 |
| 2020-12-09 | 17.66 | 15.2 | 17.66 | 15.3 | 767000.0 | 15.3 |
| 2020-12-08 | 17.71 | 16.3 | 16.43 | 17.47 | 803200.0 | 17.47 |
| 2020-12-07 | 17.49 | 16.85 | 17.16 | 17.12 | 438900.0 | 17.12 |
| 2020-12-04 | 17.92 | 16.92 | 17.15 | 17.2 | 552300.0 | 17.2 |
| 2020-12-03 | 17.62 | 16.75 | 17.39 | 17.24 | 404500.0 | 17.24 |
| 2020-12-02 | 17.74 | 16.45 | 16.96 | 17.39 | 973500.0 | 17.39 |
| 2020-12-01 | 19.39 | 17.28 | 19.09 | 17.56 | 1788000.0 | 17.56 |
| 2020-11-30 | 19.74 | 18.16 | 19.29 | 18.8 | 870800.0 | 18.8 |
| 2020-11-27 | 19.48 | 18.18 | 18.25 | 19.07 | 443000.0 | 19.07 |
| 2020-11-25 | 19.05 | 17.88 | 18.73 | 18.45 | 571400.0 | 18.45 |
| 2020-11-24 | 19.24 | 17.31 | 17.56 | 18.46 | 731600.0 | 18.46 |
| 2020-11-23 | 18.25 | 17.27 | 17.52 | 17.46 | 809200.0 | 17.46 |
| 2020-11-20 | 18.14 | 17.02 | 17.97 | 17.75 | 1308600.0 | 17.75 |
| 2020-11-19 | 20.0 | 18.01 | 19.87 | 18.17 | 1330700.0 | 18.17 |
| 2020-11-18 | 20.9 | 19.33 | 20.34 | 19.77 | 923500.0 | 19.77 |
| 2020-11-17 | 21.8 | 20.02 | 20.31 | 20.2 | 905500.0 | 20.2 |
| 2020-11-16 | 20.95 | 19.23 | 19.74 | 20.83 | 2548300.0 | 20.83 |
| 2020-11-13 | 24.2 | 21.0 | 22.85 | 21.41 | 8171500.0 | 21.41 |
| 2020-11-12 | 24.7 | 20.3 | 23.32 | 22.43 | 22230000.0 | 22.43 |
| 2020-11-11 | 24.0 | 16.63 | 22.51 | 18.0 | 79395000.0 | 18.0 |
| 2020-11-10 | 5.64 | 5.14 | 5.49 | 5.34 | 7275800.0 | 5.34 |
| 2020-11-09 | 6.49 | 5.4 | 5.58 | 5.49 | 626600.0 | 5.49 |
| 2020-11-06 | 5.22 | 4.92 | 5.12 | 5.0 | 143100.0 | 5.0 |
| 2020-11-05 | 5.3 | 5.0 | 5.17 | 5.15 | 182700.0 | 5.15 |
| 2020-11-04 | 5.17 | 4.5 | 4.5 | 5.13 | 745900.0 | 5.13 |
| 2020-11-03 | 4.83 | 4.64 | 4.65 | 4.82 | 187100.0 | 4.82 |
| 2020-11-02 | 4.72 | 4.51 | 4.64 | 4.64 | 156000.0 | 4.64 |
| 2020-10-30 | 4.87 | 4.51 | 4.85 | 4.56 | 204000.0 | 4.56 |
| 2020-10-29 | 5.0 | 4.75 | 4.89 | 4.89 | 244700.0 | 4.89 |
| 2020-10-28 | 5.39 | 4.86 | 5.38 | 4.88 | 334000.0 | 4.88 |
| 2020-10-27 | 5.68 | 5.42 | 5.45 | 5.52 | 168200.0 | 5.52 |
| 2020-10-26 | 5.54 | 5.22 | 5.5 | 5.47 | 375600.0 | 5.47 |
| 2020-10-23 | 5.67 | 5.4 | 5.46 | 5.57 | 1149300.0 | 5.57 |
| 2020-10-22 | 5.66 | 5.43 | 5.5 | 5.46 | 238500.0 | 5.46 |
| 2020-10-21 | 5.81 | 5.49 | 5.67 | 5.49 | 321700.0 | 5.49 |
| 2020-10-20 | 6.16 | 5.62 | 6.04 | 5.68 | 477200.0 | 5.68 |
| 2020-10-19 | 6.14 | 5.91 | 5.97 | 6.0 | 301300.0 | 6.0 |
| 2020-10-16 | 6.16 | 5.76 | 6.1 | 5.96 | 266100.0 | 5.96 |
| 2020-10-15 | 6.19 | 5.67 | 5.86 | 5.83 | 375600.0 | 5.83 |
| 2020-10-14 | 6.07 | 5.81 | 5.93 | 5.95 | 386400.0 | 5.95 |
| 2020-10-13 | 6.19 | 5.84 | 6.09 | 5.93 | 475000.0 | 5.93 |
| 2020-10-12 | 6.22 | 5.41 | 5.48 | 6.09 | 670100.0 | 6.09 |
| 2020-10-09 | 6.1 | 5.3 | 5.65 | 5.38 | 1028300.0 | 5.38 |
| 2020-10-08 | 5.55 | 5.0 | 5.51 | 5.12 | 422100.0 | 5.12 |
| 2020-10-07 | 5.81 | 5.05 | 5.05 | 5.46 | 563700.0 | 5.46 |
| 2020-10-06 | 5.16 | 4.78 | 4.91 | 5.02 | 1011500.0 | 5.02 |
| 2020-10-05 | 5.05 | 4.81 | 4.89 | 4.86 | 402200.0 | 4.86 |
| 2020-10-02 | 4.98 | 4.65 | 4.75 | 4.86 | 410000.0 | 4.86 |
| 2020-10-01 | 5.02 | 4.7 | 4.76 | 4.92 | 283300.0 | 4.92 |
| 2020-09-30 | 4.88 | 4.57 | 4.57 | 4.7 | 328200.0 | 4.7 |
| 2020-09-29 | 4.78 | 4.51 | 4.57 | 4.58 | 207100.0 | 4.58 |
| 2020-09-28 | 4.81 | 4.52 | 4.52 | 4.56 | 451100.0 | 4.56 |
| 2020-09-25 | 4.62 | 4.18 | 4.18 | 4.49 | 348300.0 | 4.49 |
| 2020-09-24 | 4.25 | 3.89 | 4.06 | 4.2 | 348400.0 | 4.2 |
| 2020-09-23 | 4.12 | 3.77 | 3.88 | 4.08 | 483500.0 | 4.08 |
| 2020-09-22 | 4.38 | 3.76 | 4.19 | 3.85 | 594200.0 | 3.85 |
| 2020-09-21 | 3.98 | 3.64 | 3.97 | 3.83 | 596100.0 | 3.83 |
| 2020-09-18 | 4.07 | 3.86 | 3.97 | 4.03 | 259300.0 | 4.03 |
| 2020-09-17 | 4.04 | 3.81 | 3.95 | 3.97 | 186900.0 | 3.97 |
| 2020-09-16 | 4.28 | 3.99 | 4.21 | 4.0 | 271000.0 | 4.0 |
| 2020-09-15 | 4.27 | 4.11 | 4.21 | 4.2 | 194800.0 | 4.2 |
| 2020-09-14 | 4.25 | 3.84 | 3.85 | 4.15 | 287700.0 | 4.15 |
| 2020-09-11 | 4.16 | 3.72 | 3.92 | 3.81 | 216000.0 | 3.81 |
| 2020-09-10 | 4.05 | 3.82 | 3.82 | 3.92 | 158300.0 | 3.92 |
| 2020-09-09 | 4.1 | 3.79 | 4.03 | 3.88 | 312400.0 | 3.88 |
| 2020-09-08 | 4.1 | 3.91 | 4.0 | 3.99 | 122400.0 | 3.99 |
| 2020-09-04 | 4.16 | 3.81 | 4.11 | 4.06 | 293200.0 | 4.06 |
| 2020-09-03 | 4.27 | 3.95 | 4.27 | 4.15 | 379300.0 | 4.15 |
| 2020-09-02 | 4.29 | 4.16 | 4.26 | 4.23 | 118100.0 | 4.23 |
| 2020-09-01 | 4.4 | 4.21 | 4.26 | 4.27 | 237800.0 | 4.27 |
| 2020-08-31 | 4.38 | 4.21 | 4.3 | 4.27 | 289400.0 | 4.27 |
| 2020-08-28 | 4.44 | 4.18 | 4.25 | 4.34 | 105500.0 | 4.34 |
| 2020-08-27 | 4.69 | 4.19 | 4.41 | 4.21 | 109000.0 | 4.21 |
| 2020-08-26 | 4.65 | 4.3 | 4.65 | 4.39 | 176500.0 | 4.39 |
| 2020-08-25 | 4.66 | 4.27 | 4.41 | 4.6 | 160900.0 | 4.6 |
| 2020-08-24 | 4.58 | 4.31 | 4.57 | 4.34 | 154100.0 | 4.34 |
| 2020-08-21 | 4.69 | 4.41 | 4.69 | 4.56 | 264300.0 | 4.56 |
| 2020-08-20 | 4.76 | 4.56 | 4.72 | 4.69 | 122100.0 | 4.69 |
| 2020-08-19 | 4.85 | 4.55 | 4.65 | 4.78 | 140000.0 | 4.78 |
| 2020-08-18 | 4.93 | 4.59 | 4.91 | 4.62 | 197800.0 | 4.62 |
| 2020-08-17 | 5.18 | 4.85 | 5.05 | 4.88 | 209300.0 | 4.88 |
| 2020-08-14 | 5.08 | 4.64 | 4.83 | 5.04 | 340100.0 | 5.04 |
| 2020-08-13 | 4.94 | 4.61 | 4.8 | 4.76 | 313400.0 | 4.76 |
| 2020-08-12 | 4.92 | 4.63 | 4.78 | 4.79 | 222900.0 | 4.79 |
| 2020-08-11 | 5.18 | 4.68 | 5.18 | 4.76 | 343300.0 | 4.76 |
| 2020-08-10 | 5.66 | 5.08 | 5.56 | 5.17 | 374400.0 | 5.17 |
| 2020-08-07 | 5.99 | 5.27 | 5.98 | 5.62 | 376900.0 | 5.62 |
| 2020-08-06 | 6.15 | 5.9 | 5.99 | 6.12 | 280300.0 | 6.12 |
| 2020-08-05 | 6.19 | 5.88 | 6.18 | 6.01 | 202800.0 | 6.01 |
| 2020-08-04 | 6.37 | 5.91 | 6.11 | 6.07 | 292400.0 | 6.07 |
| 2020-08-03 | 6.26 | 5.84 | 5.93 | 6.07 | 302900.0 | 6.07 |
| 2020-07-31 | 5.9 | 5.17 | 5.71 | 5.9 | 327300.0 | 5.9 |
| 2020-07-30 | 5.9 | 5.3 | 5.31 | 5.74 | 368600.0 | 5.74 |
| 2020-07-29 | 5.44 | 5.26 | 5.39 | 5.4 | 379600.0 | 5.4 |
| 2020-07-28 | 5.55 | 5.21 | 5.38 | 5.4 | 294700.0 | 5.4 |
| 2020-07-27 | 5.82 | 5.33 | 5.57 | 5.38 | 286000.0 | 5.38 |
| 2020-07-24 | 5.92 | 5.51 | 5.86 | 5.55 | 324700.0 | 5.55 |
| 2020-07-23 | 6.2 | 5.82 | 6.08 | 5.91 | 282900.0 | 5.91 |
| 2020-07-22 | 6.86 | 6.07 | 6.62 | 6.16 | 380800.0 | 6.16 |
| 2020-07-21 | 7.05 | 6.54 | 6.88 | 6.68 | 532100.0 | 6.68 |
| 2020-07-20 | 7.28 | 6.54 | 7.15 | 6.78 | 421200.0 | 6.78 |
| 2020-07-17 | 7.34 | 6.17 | 6.17 | 7.07 | 715000.0 | 7.07 |
| 2020-07-16 | 6.24 | 5.81 | 6.08 | 6.17 | 223500.0 | 6.17 |
| 2020-07-15 | 6.21 | 5.84 | 6.15 | 6.14 | 275000.0 | 6.14 |
| 2020-07-14 | 6.07 | 5.8 | 5.85 | 5.99 | 341400.0 | 5.99 |
| 2020-07-13 | 6.45 | 5.89 | 6.12 | 5.89 | 340400.0 | 5.89 |
| 2020-07-10 | 6.63 | 6.05 | 6.46 | 6.08 | 260700.0 | 6.08 |
| 2020-07-09 | 6.66 | 6.21 | 6.44 | 6.49 | 433400.0 | 6.49 |
| 2020-07-08 | 6.74 | 6.03 | 6.24 | 6.45 | 530800.0 | 6.45 |
| 2020-07-07 | 6.45 | 5.9 | 5.99 | 6.23 | 330600.0 | 6.23 |
| 2020-07-06 | 6.35 | 5.8 | 6.21 | 6.08 | 328400.0 | 6.08 |
| 2020-07-02 | 6.58 | 6.08 | 6.56 | 6.12 | 243400.0 | 6.12 |
| 2020-07-01 | 6.72 | 6.1 | 6.1 | 6.41 | 447100.0 | 6.41 |
| 2020-06-30 | 6.74 | 6.05 | 6.67 | 6.1 | 635500.0 | 6.1 |
| 2020-06-29 | 7.25 | 6.47 | 7.18 | 6.7 | 590200.0 | 6.7 |
| 2020-06-26 | 6.85 | 6.36 | 6.46 | 6.82 | 1344900.0 | 6.82 |
| 2020-06-25 | 6.76 | 5.79 | 6.76 | 6.56 | 809500.0 | 6.56 |
| 2020-06-24 | 6.97 | 5.61 | 5.78 | 6.95 | 940700.0 | 6.95 |
| 2020-06-23 | 6.35 | 5.69 | 6.23 | 5.87 | 1365100.0 | 5.87 |
| 2020-06-22 | 6.65 | 4.64 | 4.84 | 6.39 | 3366000.0 | 6.39 |
| 2020-06-19 | 4.71 | 4.21 | 4.21 | 4.39 | 391500.0 | 4.39 |
| 2020-06-18 | 4.46 | 4.09 | 4.35 | 4.16 | 160400.0 | 4.16 |
| 2020-06-17 | 4.73 | 4.31 | 4.46 | 4.37 | 128200.0 | 4.37 |
| 2020-06-16 | 4.58 | 4.31 | 4.57 | 4.46 | 160400.0 | 4.46 |
| 2020-06-15 | 4.56 | 3.94 | 4.06 | 4.45 | 184100.0 | 4.45 |
| 2020-06-12 | 4.61 | 3.92 | 4.61 | 4.29 | 316900.0 | 4.29 |
| 2020-06-11 | 4.5 | 3.87 | 3.94 | 4.41 | 693000.0 | 4.41 |
| 2020-06-10 | 4.49 | 4.1 | 4.49 | 4.12 | 376800.0 | 4.12 |
| 2020-06-09 | 4.64 | 4.37 | 4.54 | 4.5 | 279200.0 | 4.5 |
| 2020-06-08 | 4.98 | 4.54 | 4.98 | 4.62 | 331900.0 | 4.62 |
| 2020-06-05 | 5.0 | 4.7 | 4.84 | 4.92 | 364000.0 | 4.92 |
| 2020-06-04 | 5.03 | 4.67 | 4.8 | 4.69 | 183900.0 | 4.69 |
| 2020-06-03 | 5.34 | 4.78 | 5.34 | 4.89 | 280100.0 | 4.89 |
| 2020-06-02 | 5.34 | 5.0 | 5.19 | 5.28 | 441300.0 | 5.28 |
| 2020-06-01 | 5.4 | 5.13 | 5.27 | 5.18 | 315900.0 | 5.18 |
| 2020-05-29 | 5.31 | 4.85 | 4.91 | 5.3 | 374400.0 | 5.3 |
| 2020-05-28 | 6.14 | 5.0 | 5.96 | 5.01 | 474700.0 | 5.01 |
| 2020-05-27 | 6.11 | 5.58 | 6.08 | 5.94 | 429500.0 | 5.94 |
| 2020-05-26 | 6.12 | 5.45 | 5.48 | 5.99 | 583100.0 | 5.99 |
| 2020-05-22 | 5.6 | 5.26 | 5.36 | 5.43 | 311900.0 | 5.43 |
| 2020-05-21 | 5.46 | 5.02 | 5.05 | 5.3 | 353000.0 | 5.3 |
| 2020-05-20 | 5.17 | 4.42 | 4.51 | 5.08 | 452900.0 | 5.08 |
| 2020-05-19 | 5.3 | 4.45 | 4.5 | 4.47 | 835700.0 | 4.47 |
| 2020-05-18 | 4.5 | 4.15 | 4.15 | 4.45 | 523300.0 | 4.45 |
| 2020-05-15 | 4.15 | 4.0 | 4.15 | 4.03 | 290100.0 | 4.03 |
| 2020-05-14 | 4.3 | 3.95 | 3.99 | 4.14 | 833700.0 | 4.14 |
| 2020-05-13 | 4.19 | 3.9 | 3.99 | 4.08 | 443700.0 | 4.08 |
| 2020-05-12 | 4.1 | 3.74 | 4.01 | 3.96 | 373100.0 | 3.96 |
| 2020-05-11 | 4.14 | 3.86 | 4.0 | 3.95 | 373400.0 | 3.95 |
| 2020-05-08 | 4.12 | 3.45 | 3.7 | 4.11 | 607800.0 | 4.11 |
| 2020-05-07 | 3.9 | 3.47 | 3.52 | 3.89 | 608500.0 | 3.89 |
| 2020-05-06 | 3.66 | 3.18 | 3.4 | 3.5 | 687800.0 | 3.5 |
| 2020-05-05 | 3.4 | 3.2 | 3.24 | 3.33 | 214300.0 | 3.33 |
| 2020-05-04 | 3.29 | 2.84 | 2.87 | 3.23 | 153600.0 | 3.23 |
| 2020-05-01 | 3.28 | 2.84 | 3.28 | 2.9 | 221500.0 | 2.9 |
| 2020-04-30 | 3.35 | 3.08 | 3.2 | 3.28 | 206800.0 | 3.28 |
| 2020-04-29 | 3.39 | 3.18 | 3.23 | 3.29 | 208800.0 | 3.29 |
| 2020-04-28 | 3.35 | 3.06 | 3.33 | 3.08 | 195200.0 | 3.08 |
| 2020-04-27 | 3.27 | 3.04 | 3.04 | 3.23 | 224100.0 | 3.23 |
| 2020-04-24 | 3.05 | 2.82 | 2.84 | 3.02 | 154700.0 | 3.02 |
| 2020-04-23 | 2.99 | 2.81 | 2.94 | 2.84 | 173500.0 | 2.84 |
| 2020-04-22 | 2.95 | 2.76 | 2.85 | 2.93 | 162500.0 | 2.93 |
| 2020-04-21 | 2.93 | 2.68 | 2.68 | 2.8 | 227200.0 | 2.8 |
| 2020-04-20 | 2.9 | 2.64 | 2.75 | 2.79 | 454700.0 | 2.79 |
| 2020-04-17 | 2.86 | 2.74 | 2.76 | 2.8 | 206200.0 | 2.8 |
| 2020-04-16 | 2.88 | 2.61 | 2.81 | 2.64 | 230900.0 | 2.64 |
| 2020-04-15 | 2.96 | 2.74 | 2.83 | 2.81 | 173800.0 | 2.81 |
| 2020-04-14 | 2.96 | 2.69 | 2.8 | 2.92 | 423900.0 | 2.92 |
| 2020-04-13 | 2.84 | 2.63 | 2.76 | 2.72 | 246800.0 | 2.72 |
| 2020-04-09 | 2.75 | 2.54 | 2.54 | 2.7 | 368000.0 | 2.7 |
| 2020-04-08 | 2.47 | 2.29 | 2.43 | 2.45 | 264700.0 | 2.45 |
| 2020-04-07 | 2.53 | 2.26 | 2.4 | 2.38 | 358500.0 | 2.38 |
| 2020-04-06 | 2.41 | 2.19 | 2.23 | 2.36 | 251000.0 | 2.36 |
| 2020-04-03 | 2.18 | 2.05 | 2.1 | 2.14 | 228500.0 | 2.14 |
| 2020-04-02 | 2.13 | 1.95 | 2.01 | 2.11 | 169000.0 | 2.11 |
| 2020-04-01 | 2.26 | 2.0 | 2.26 | 2.0 | 461200.0 | 2.0 |
| 2020-03-31 | 2.5 | 2.2 | 2.41 | 2.27 | 189800.0 | 2.27 |
| 2020-03-30 | 2.44 | 2.19 | 2.36 | 2.41 | 176300.0 | 2.41 |
| 2020-03-27 | 2.51 | 2.3 | 2.46 | 2.33 | 251500.0 | 2.33 |
| 2020-03-26 | 2.67 | 2.38 | 2.61 | 2.56 | 219300.0 | 2.56 |
| 2020-03-25 | 2.8 | 2.47 | 2.77 | 2.54 | 251500.0 | 2.54 |
| 2020-03-24 | 2.77 | 2.41 | 2.48 | 2.75 | 258300.0 | 2.75 |
| 2020-03-23 | 2.44 | 2.24 | 2.3 | 2.42 | 212700.0 | 2.42 |
| 2020-03-20 | 2.38 | 2.07 | 2.25 | 2.3 | 507200.0 | 2.3 |
| 2020-03-19 | 2.3 | 1.84 | 1.86 | 2.22 | 478500.0 | 2.22 |
| 2020-03-18 | 2.09 | 1.75 | 2.03 | 1.86 | 276700.0 | 1.86 |
| 2020-03-17 | 2.25 | 1.86 | 1.95 | 2.17 | 353300.0 | 2.17 |
| 2020-03-16 | 2.35 | 1.81 | 2.08 | 1.95 | 416600.0 | 1.95 |
| 2020-03-13 | 2.69 | 2.19 | 2.63 | 2.39 | 334100.0 | 2.39 |
| 2020-03-12 | 2.79 | 2.44 | 2.61 | 2.49 | 399600.0 | 2.49 |
| 2020-03-11 | 3.26 | 2.89 | 3.21 | 2.93 | 323000.0 | 2.93 |
| 2020-03-10 | 3.49 | 3.12 | 3.46 | 3.3 | 349800.0 | 3.3 |
| 2020-03-09 | 3.58 | 3.21 | 3.58 | 3.31 | 566200.0 | 3.31 |
| 2020-03-06 | 3.77 | 3.51 | 3.55 | 3.73 | 354100.0 | 3.73 |
| 2020-03-05 | 3.83 | 3.51 | 3.71 | 3.62 | 362300.0 | 3.62 |
| 2020-03-04 | 4.22 | 3.83 | 4.22 | 3.84 | 264300.0 | 3.84 |
| 2020-03-03 | 4.19 | 3.87 | 4.02 | 4.06 | 394600.0 | 4.06 |
| 2020-03-02 | 4.25 | 3.53 | 4.05 | 3.98 | 728600.0 | 3.98 |
| 2020-02-28 | 4.65 | 3.65 | 3.8 | 3.83 | 1184200.0 | 3.83 |
| 2020-02-27 | 4.72 | 4.27 | 4.7 | 4.32 | 604900.0 | 4.32 |
| 2020-02-26 | 5.2 | 4.79 | 4.92 | 4.83 | 314900.0 | 4.83 |
| 2020-02-25 | 5.31 | 4.73 | 5.31 | 4.87 | 427600.0 | 4.87 |
| 2020-02-24 | 5.34 | 5.05 | 5.19 | 5.25 | 426900.0 | 5.25 |
| 2020-02-21 | 5.65 | 5.2 | 5.35 | 5.36 | 393500.0 | 5.36 |
| 2020-02-20 | 5.59 | 5.06 | 5.24 | 5.36 | 571700.0 | 5.36 |
| 2020-02-19 | 5.23 | 4.57 | 4.69 | 5.23 | 804200.0 | 5.23 |
| 2020-02-18 | 4.53 | 4.01 | 4.07 | 4.42 | 998800.0 | 4.42 |