| 名前 | Genetic Technologies Ltd Sponsored ADR |
| ティッカー | GENE |
| 国 | Australia |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.55 | 4.97 | 5.0 | 5.5 | 2357900.0 | 5.5 |
| 2021-02-12 | 4.92 | 4.75 | 4.85 | 4.86 | 484500.0 | 4.86 |
| 2021-02-11 | 5.08 | 4.71 | 5.05 | 4.73 | 758800.0 | 4.73 |
| 2021-02-10 | 5.25 | 4.87 | 5.17 | 5.08 | 951800.0 | 5.08 |
| 2021-02-09 | 5.1 | 4.84 | 5.0 | 5.06 | 772100.0 | 5.06 |
| 2021-02-08 | 5.13 | 4.5 | 4.51 | 5.04 | 1586000.0 | 5.04 |
| 2021-02-05 | 4.57 | 4.31 | 4.57 | 4.5 | 1343400.0 | 4.5 |
| 2021-02-04 | 4.64 | 4.41 | 4.5 | 4.52 | 903400.0 | 4.52 |
| 2021-02-03 | 4.56 | 4.34 | 4.41 | 4.53 | 1167000.0 | 4.53 |
| 2021-02-02 | 4.55 | 4.26 | 4.54 | 4.38 | 1374700.0 | 4.38 |
| 2021-02-01 | 4.65 | 4.4 | 4.54 | 4.55 | 740000.0 | 4.55 |
| 2021-01-29 | 4.76 | 4.35 | 4.61 | 4.48 | 774500.0 | 4.48 |
| 2021-01-28 | 4.84 | 4.5 | 4.83 | 4.62 | 970000.0 | 4.62 |
| 2021-01-27 | 5.19 | 4.77 | 5.04 | 4.94 | 1265600.0 | 4.94 |
| 2021-01-26 | 5.6 | 5.2 | 5.52 | 5.3 | 1213800.0 | 5.3 |
| 2021-01-25 | 5.95 | 5.35 | 5.5 | 5.61 | 1896500.0 | 5.61 |
| 2021-01-22 | 5.59 | 5.11 | 5.38 | 5.55 | 3023500.0 | 5.55 |
| 2021-01-21 | 8.18 | 5.24 | 7.6 | 5.48 | 49946100.0 | 5.48 |
| 2021-01-20 | 4.59 | 4.25 | 4.37 | 4.3 | 476400.0 | 4.3 |
| 2021-01-19 | 4.5 | 4.12 | 4.21 | 4.37 | 613900.0 | 4.37 |
| 2021-01-15 | 4.5 | 4.12 | 4.49 | 4.17 | 874700.0 | 4.17 |
| 2021-01-14 | 4.56 | 4.13 | 4.5 | 4.43 | 1178900.0 | 4.43 |
| 2021-01-13 | 4.94 | 4.28 | 4.28 | 4.38 | 1753400.0 | 4.38 |
| 2021-01-12 | 4.39 | 3.96 | 4.14 | 4.33 | 546800.0 | 4.33 |
| 2021-01-11 | 4.27 | 4.05 | 4.15 | 4.13 | 742000.0 | 4.13 |
| 2021-01-08 | 4.29 | 4.04 | 4.29 | 4.1 | 520500.0 | 4.1 |
| 2021-01-07 | 4.15 | 3.86 | 3.86 | 4.11 | 1013300.0 | 4.11 |
| 2021-01-06 | 4.12 | 3.66 | 3.98 | 3.8 | 953900.0 | 3.8 |
| 2021-01-05 | 4.18 | 3.75 | 4.09 | 4.02 | 1501200.0 | 4.02 |
| 2021-01-04 | 4.55 | 3.75 | 3.79 | 4.5 | 4408000.0 | 4.5 |
| 2020-12-31 | 3.94 | 3.5 | 3.65 | 3.6 | 1312700.0 | 3.6 |
| 2020-12-30 | 4.04 | 3.51 | 3.53 | 3.65 | 3499600.0 | 3.65 |
| 2020-12-29 | 3.53 | 3.33 | 3.52 | 3.41 | 392000.0 | 3.41 |
| 2020-12-28 | 3.57 | 3.43 | 3.57 | 3.49 | 302900.0 | 3.49 |
| 2020-12-24 | 3.57 | 3.46 | 3.53 | 3.5 | 231800.0 | 3.5 |
| 2020-12-23 | 3.53 | 3.36 | 3.41 | 3.51 | 557200.0 | 3.51 |
| 2020-12-22 | 3.6 | 3.43 | 3.59 | 3.44 | 379800.0 | 3.44 |
| 2020-12-21 | 3.58 | 3.33 | 3.45 | 3.54 | 688000.0 | 3.54 |
| 2020-12-18 | 3.43 | 3.33 | 3.36 | 3.42 | 292000.0 | 3.42 |
| 2020-12-17 | 3.45 | 3.29 | 3.45 | 3.35 | 495700.0 | 3.35 |
| 2020-12-16 | 3.53 | 3.38 | 3.53 | 3.45 | 390600.0 | 3.45 |
| 2020-12-15 | 3.66 | 3.38 | 3.54 | 3.49 | 1539000.0 | 3.49 |
| 2020-12-14 | 3.66 | 3.46 | 3.65 | 3.5 | 886400.0 | 3.5 |
| 2020-12-11 | 3.88 | 3.52 | 3.71 | 3.69 | 1725600.0 | 3.69 |
| 2020-12-10 | 3.98 | 3.3 | 3.6 | 3.66 | 6631200.0 | 3.66 |
| 2020-12-09 | 5.24 | 3.26 | 3.45 | 4.47 | 24212900.0 | 4.47 |
| 2020-12-08 | 3.47 | 3.26 | 3.3 | 3.41 | 534200.0 | 3.41 |
| 2020-12-07 | 3.28 | 3.13 | 3.17 | 3.26 | 329400.0 | 3.26 |
| 2020-12-04 | 3.16 | 3.09 | 3.12 | 3.15 | 146500.0 | 3.15 |
| 2020-12-03 | 3.15 | 3.05 | 3.15 | 3.11 | 189400.0 | 3.11 |
| 2020-12-02 | 3.3 | 3.12 | 3.3 | 3.15 | 450600.0 | 3.15 |
| 2020-12-01 | 3.38 | 3.2 | 3.37 | 3.3 | 825800.0 | 3.3 |
| 2020-11-30 | 3.2 | 3.07 | 3.2 | 3.17 | 670700.0 | 3.17 |
| 2020-11-27 | 3.22 | 3.1 | 3.12 | 3.18 | 158600.0 | 3.18 |
| 2020-11-25 | 3.15 | 3.04 | 3.09 | 3.12 | 117600.0 | 3.12 |
| 2020-11-24 | 3.26 | 3.05 | 3.26 | 3.06 | 212600.0 | 3.06 |
| 2020-11-23 | 3.22 | 3.06 | 3.1 | 3.19 | 247500.0 | 3.19 |
| 2020-11-20 | 3.11 | 2.97 | 3.05 | 3.11 | 213100.0 | 3.11 |
| 2020-11-19 | 3.0 | 2.92 | 3.0 | 2.99 | 154500.0 | 2.99 |
| 2020-11-18 | 3.05 | 2.94 | 3.04 | 2.98 | 222700.0 | 2.98 |
| 2020-11-17 | 3.05 | 2.9 | 2.96 | 3.03 | 160000.0 | 3.03 |
| 2020-11-16 | 3.05 | 2.9 | 3.05 | 2.98 | 231900.0 | 2.98 |
| 2020-11-13 | 3.09 | 2.97 | 3.05 | 3.0 | 136400.0 | 3.0 |
| 2020-11-12 | 3.25 | 2.92 | 3.19 | 3.02 | 417000.0 | 3.02 |
| 2020-11-11 | 3.28 | 2.86 | 2.96 | 3.15 | 861400.0 | 3.15 |
| 2020-11-10 | 2.93 | 2.77 | 2.86 | 2.9 | 265300.0 | 2.9 |
| 2020-11-09 | 3.05 | 2.82 | 3.01 | 2.88 | 347000.0 | 2.88 |
| 2020-11-06 | 3.15 | 2.96 | 3.13 | 2.97 | 172600.0 | 2.97 |
| 2020-11-05 | 3.17 | 2.96 | 3.01 | 3.15 | 217600.0 | 3.15 |
| 2020-11-04 | 3.05 | 2.93 | 3.05 | 3.0 | 128500.0 | 3.0 |
| 2020-11-03 | 3.03 | 2.9 | 2.97 | 3.03 | 274300.0 | 3.03 |
| 2020-11-02 | 2.99 | 2.81 | 2.97 | 2.88 | 208000.0 | 2.88 |
| 2020-10-30 | 3.03 | 2.88 | 3.01 | 2.92 | 249300.0 | 2.92 |
| 2020-10-29 | 3.19 | 2.87 | 3.19 | 3.06 | 648900.0 | 3.06 |
| 2020-10-28 | 3.31 | 3.08 | 3.3 | 3.19 | 380600.0 | 3.19 |
| 2020-10-27 | 3.49 | 3.27 | 3.29 | 3.37 | 916900.0 | 3.37 |
| 2020-10-26 | 3.4 | 3.22 | 3.4 | 3.29 | 259700.0 | 3.29 |
| 2020-10-23 | 3.43 | 3.31 | 3.39 | 3.38 | 231900.0 | 3.38 |
| 2020-10-22 | 3.64 | 3.32 | 3.4 | 3.4 | 935400.0 | 3.4 |
| 2020-10-21 | 3.46 | 3.35 | 3.44 | 3.4 | 181100.0 | 3.4 |
| 2020-10-20 | 3.62 | 3.42 | 3.6 | 3.43 | 309400.0 | 3.43 |
| 2020-10-19 | 3.65 | 3.49 | 3.55 | 3.54 | 374200.0 | 3.54 |
| 2020-10-16 | 3.57 | 3.3 | 3.37 | 3.55 | 661400.0 | 3.55 |
| 2020-10-15 | 3.43 | 3.28 | 3.35 | 3.32 | 162200.0 | 3.32 |
| 2020-10-14 | 3.45 | 3.35 | 3.42 | 3.39 | 172200.0 | 3.39 |
| 2020-10-13 | 3.5 | 3.4 | 3.46 | 3.41 | 192700.0 | 3.41 |
| 2020-10-12 | 3.52 | 3.43 | 3.47 | 3.48 | 240700.0 | 3.48 |
| 2020-10-09 | 3.49 | 3.41 | 3.46 | 3.48 | 239700.0 | 3.48 |
| 2020-10-08 | 3.54 | 3.37 | 3.54 | 3.41 | 824700.0 | 3.41 |
| 2020-10-07 | 3.58 | 3.33 | 3.35 | 3.5 | 837300.0 | 3.5 |
| 2020-10-06 | 3.39 | 3.31 | 3.33 | 3.31 | 264500.0 | 3.31 |
| 2020-10-05 | 3.45 | 3.27 | 3.41 | 3.36 | 292400.0 | 3.36 |
| 2020-10-02 | 3.47 | 3.36 | 3.39 | 3.41 | 309800.0 | 3.41 |
| 2020-10-01 | 3.77 | 3.38 | 3.77 | 3.52 | 2054100.0 | 3.52 |
| 2020-09-30 | 3.6 | 3.38 | 3.47 | 3.46 | 562000.0 | 3.46 |
| 2020-09-29 | 3.45 | 3.26 | 3.32 | 3.41 | 726700.0 | 3.41 |
| 2020-09-28 | 3.38 | 3.25 | 3.3 | 3.29 | 258700.0 | 3.29 |
| 2020-09-25 | 3.42 | 3.22 | 3.22 | 3.25 | 266400.0 | 3.25 |
| 2020-09-24 | 3.32 | 3.11 | 3.2 | 3.24 | 265800.0 | 3.24 |
| 2020-09-23 | 3.46 | 3.22 | 3.4 | 3.25 | 530400.0 | 3.25 |
| 2020-09-22 | 3.64 | 3.45 | 3.6 | 3.51 | 287900.0 | 3.51 |
| 2020-09-21 | 3.73 | 3.55 | 3.72 | 3.63 | 321100.0 | 3.63 |
| 2020-09-18 | 3.8 | 3.65 | 3.77 | 3.73 | 380500.0 | 3.73 |
| 2020-09-17 | 3.92 | 3.73 | 3.8 | 3.83 | 330500.0 | 3.83 |
| 2020-09-16 | 3.95 | 3.82 | 3.9 | 3.87 | 391600.0 | 3.87 |
| 2020-09-15 | 4.05 | 3.65 | 3.76 | 3.91 | 1989200.0 | 3.91 |
| 2020-09-14 | 3.84 | 3.52 | 3.67 | 3.82 | 1189500.0 | 3.82 |
| 2020-09-11 | 4.03 | 3.57 | 3.91 | 3.79 | 14577800.0 | 3.79 |
| 2020-09-10 | 3.53 | 3.42 | 3.5 | 3.45 | 179500.0 | 3.45 |
| 2020-09-09 | 3.54 | 3.38 | 3.39 | 3.46 | 213100.0 | 3.46 |
| 2020-09-08 | 3.48 | 3.2 | 3.42 | 3.4 | 659600.0 | 3.4 |
| 2020-09-04 | 3.68 | 3.12 | 3.66 | 3.53 | 921400.0 | 3.53 |
| 2020-09-03 | 3.84 | 3.65 | 3.75 | 3.66 | 390100.0 | 3.66 |
| 2020-09-02 | 4.02 | 3.58 | 3.99 | 3.84 | 1232100.0 | 3.84 |
| 2020-09-01 | 4.15 | 3.96 | 4.1 | 4.03 | 552700.0 | 4.03 |
| 2020-08-31 | 4.23 | 4.03 | 4.04 | 4.12 | 603100.0 | 4.12 |
| 2020-08-28 | 4.06 | 3.91 | 4.06 | 3.99 | 430800.0 | 3.99 |
| 2020-08-27 | 4.31 | 3.95 | 4.16 | 4.03 | 980900.0 | 4.03 |
| 2020-08-26 | 4.58 | 4.25 | 4.42 | 4.27 | 646700.0 | 4.27 |
| 2020-08-25 | 4.58 | 4.23 | 4.27 | 4.58 | 680200.0 | 4.58 |
| 2020-08-24 | 4.65 | 4.2 | 4.43 | 4.52 | 2000200.0 | 4.52 |
| 2020-08-21 | 4.17 | 4.02 | 4.08 | 4.1 | 436900.0 | 4.1 |
| 2020-08-20 | 4.15 | 4.01 | 4.07 | 4.08 | 348800.0 | 4.08 |
| 2020-08-19 | 4.32 | 4.06 | 4.27 | 4.08 | 414500.0 | 4.08 |
| 2020-08-18 | 4.4 | 4.15 | 4.35 | 4.22 | 760500.0 | 4.22 |
| 2020-08-17 | 4.38 | 3.95 | 3.95 | 4.29 | 1802500.0 | 4.29 |
| 2020-08-14 | 4.02 | 3.9 | 3.96 | 3.9 | 457700.0 | 3.9 |
| 2020-08-13 | 4.07 | 3.92 | 4.02 | 3.95 | 511900.0 | 3.95 |
| 2020-08-12 | 4.12 | 3.94 | 4.06 | 4.09 | 771200.0 | 4.09 |
| 2020-08-11 | 4.2 | 3.82 | 3.95 | 4.08 | 1618600.0 | 4.08 |
| 2020-08-10 | 4.1 | 3.96 | 4.1 | 3.98 | 585900.0 | 3.98 |
| 2020-08-07 | 4.6 | 3.92 | 3.94 | 4.11 | 3345800.0 | 4.11 |
| 2020-08-06 | 4.1 | 3.87 | 4.08 | 3.92 | 1078300.0 | 3.92 |
| 2020-08-05 | 4.16 | 4.02 | 4.08 | 4.06 | 629600.0 | 4.06 |
| 2020-08-04 | 4.25 | 3.93 | 4.0 | 4.12 | 986400.0 | 4.12 |
| 2020-08-03 | 4.16 | 3.98 | 4.16 | 4.08 | 838100.0 | 4.08 |
| 2020-07-31 | 4.43 | 4.14 | 4.43 | 4.17 | 997800.0 | 4.17 |
| 2020-07-30 | 4.6 | 3.88 | 4.06 | 4.4 | 2967600.0 | 4.4 |
| 2020-07-29 | 4.66 | 3.88 | 4.25 | 4.11 | 7336100.0 | 4.11 |
| 2020-07-28 | 4.03 | 3.77 | 3.98 | 3.82 | 1064800.0 | 3.82 |
| 2020-07-27 | 4.15 | 3.88 | 4.12 | 4.01 | 1227000.0 | 4.01 |
| 2020-07-24 | 4.35 | 3.91 | 4.34 | 4.09 | 1659800.0 | 4.09 |
| 2020-07-23 | 4.58 | 4.22 | 4.51 | 4.27 | 2328500.0 | 4.27 |
| 2020-07-22 | 4.96 | 4.34 | 4.64 | 4.59 | 3491800.0 | 4.59 |
| 2020-07-21 | 5.78 | 4.5 | 4.5 | 4.83 | 9901300.0 | 4.83 |
| 2020-07-20 | 4.99 | 3.88 | 4.99 | 4.31 | 12476100.0 | 4.31 |
| 2020-07-17 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 | 5.67 |
| 2020-07-16 | 5.67 | 5.67 | 5.67 | 5.67 | 12700.0 | 5.67 |
| 2020-07-15 | 10.3 | 2.64 | 2.77 | 5.67 | 375601800.0 | 5.67 |
| 2020-07-14 | 2.3 | 2.19 | 2.29 | 2.26 | 456200.0 | 2.26 |
| 2020-07-13 | 2.42 | 2.25 | 2.39 | 2.29 | 555400.0 | 2.29 |
| 2020-07-10 | 2.46 | 2.32 | 2.39 | 2.35 | 598100.0 | 2.35 |
| 2020-07-09 | 2.44 | 2.31 | 2.37 | 2.41 | 791500.0 | 2.41 |
| 2020-07-08 | 2.33 | 2.23 | 2.29 | 2.29 | 367600.0 | 2.29 |
| 2020-07-07 | 2.32 | 2.21 | 2.25 | 2.3 | 461500.0 | 2.3 |
| 2020-07-06 | 2.4 | 2.22 | 2.39 | 2.23 | 707600.0 | 2.23 |
| 2020-07-02 | 2.45 | 2.18 | 2.32 | 2.41 | 1129400.0 | 2.41 |
| 2020-07-01 | 2.4 | 2.25 | 2.25 | 2.32 | 587000.0 | 2.32 |
| 2020-06-30 | 2.54 | 2.2 | 2.35 | 2.28 | 2094400.0 | 2.28 |
| 2020-06-29 | 2.49 | 2.08 | 2.09 | 2.49 | 6183600.0 | 2.49 |
| 2020-06-26 | 2.08 | 1.99 | 2.05 | 2.05 | 682700.0 | 2.05 |
| 2020-06-25 | 2.13 | 1.98 | 2.01 | 2.03 | 791900.0 | 2.03 |
| 2020-06-24 | 2.24 | 2.09 | 2.24 | 2.13 | 1033000.0 | 2.13 |
| 2020-06-23 | 2.28 | 2.14 | 2.2 | 2.25 | 870700.0 | 2.25 |
| 2020-06-22 | 2.23 | 2.08 | 2.12 | 2.19 | 687000.0 | 2.19 |
| 2020-06-19 | 2.15 | 2.06 | 2.15 | 2.09 | 541800.0 | 2.09 |
| 2020-06-18 | 2.18 | 2.09 | 2.18 | 2.15 | 1839700.0 | 2.15 |
| 2020-06-17 | 2.15 | 2.05 | 2.11 | 2.1 | 721100.0 | 2.1 |
| 2020-06-16 | 2.29 | 2.1 | 2.1 | 2.13 | 1594100.0 | 2.13 |
| 2020-06-15 | 2.15 | 2.03 | 2.04 | 2.09 | 841200.0 | 2.09 |
| 2020-06-12 | 2.23 | 2.01 | 2.08 | 2.13 | 2479000.0 | 2.13 |
| 2020-06-11 | 2.14 | 1.97 | 2.1 | 2.04 | 1804800.0 | 2.04 |
| 2020-06-10 | 2.3 | 2.05 | 2.11 | 2.17 | 3491000.0 | 2.17 |
| 2020-06-09 | 2.17 | 2.06 | 2.07 | 2.11 | 766800.0 | 2.11 |
| 2020-06-08 | 2.14 | 2.02 | 2.04 | 2.11 | 1007800.0 | 2.11 |
| 2020-06-05 | 2.09 | 2.0 | 2.07 | 2.01 | 1079800.0 | 2.01 |
| 2020-06-04 | 2.11 | 2.03 | 2.07 | 2.07 | 1038800.0 | 2.07 |
| 2020-06-03 | 2.1 | 2.01 | 2.03 | 2.07 | 1030100.0 | 2.07 |
| 2020-06-02 | 2.1 | 1.99 | 2.09 | 2.03 | 643500.0 | 2.03 |
| 2020-06-01 | 2.1 | 2.02 | 2.05 | 2.1 | 661000.0 | 2.1 |
| 2020-05-29 | 2.15 | 1.99 | 2.1 | 2.04 | 1178900.0 | 2.04 |
| 2020-05-28 | 2.11 | 2.0 | 2.06 | 2.04 | 901100.0 | 2.04 |
| 2020-05-27 | 2.09 | 1.97 | 2.06 | 2.06 | 1262000.0 | 2.06 |
| 2020-05-26 | 2.07 | 1.87 | 2.03 | 2.01 | 5212400.0 | 2.01 |
| 2020-05-22 | 2.45 | 2.33 | 2.33 | 2.4 | 3291800.0 | 2.4 |
| 2020-05-21 | 2.64 | 2.32 | 2.5 | 2.45 | 644900.0 | 2.45 |
| 2020-05-20 | 2.8 | 2.25 | 2.57 | 2.46 | 1457100.0 | 2.46 |
| 2020-05-19 | 2.54 | 2.31 | 2.52 | 2.46 | 247600.0 | 2.46 |
| 2020-05-18 | 2.6 | 2.44 | 2.45 | 2.52 | 470600.0 | 2.52 |
| 2020-05-15 | 2.59 | 2.31 | 2.38 | 2.44 | 478100.0 | 2.44 |
| 2020-05-14 | 2.64 | 2.01 | 2.05 | 2.37 | 2574200.0 | 2.37 |
| 2020-05-13 | 2.19 | 2.01 | 2.19 | 2.11 | 249000.0 | 2.11 |
| 2020-05-12 | 2.26 | 2.14 | 2.17 | 2.17 | 359600.0 | 2.17 |
| 2020-05-11 | 2.23 | 2.07 | 2.23 | 2.14 | 271300.0 | 2.14 |
| 2020-05-08 | 2.26 | 2.05 | 2.2 | 2.11 | 302700.0 | 2.11 |
| 2020-05-07 | 2.26 | 2.17 | 2.21 | 2.21 | 319000.0 | 2.21 |
| 2020-05-06 | 2.37 | 2.16 | 2.35 | 2.3 | 570000.0 | 2.3 |
| 2020-05-05 | 2.5 | 2.02 | 2.02 | 2.35 | 2817100.0 | 2.35 |
| 2020-05-04 | 2.08 | 1.96 | 2.05 | 2.04 | 398500.0 | 2.04 |
| 2020-05-01 | 2.2 | 1.92 | 2.05 | 2.05 | 2238800.0 | 2.05 |
| 2020-04-30 | 1.91 | 1.86 | 1.9 | 1.87 | 518600.0 | 1.87 |
| 2020-04-29 | 1.95 | 1.79 | 1.8 | 1.92 | 266500.0 | 1.92 |
| 2020-04-28 | 1.88 | 1.79 | 1.87 | 1.84 | 149000.0 | 1.84 |
| 2020-04-27 | 1.89 | 1.8 | 1.81 | 1.87 | 316600.0 | 1.87 |
| 2020-04-24 | 1.87 | 1.76 | 1.87 | 1.82 | 177300.0 | 1.82 |
| 2020-04-23 | 1.89 | 1.81 | 1.81 | 1.84 | 108600.0 | 1.84 |
| 2020-04-22 | 2.01 | 1.8 | 2.01 | 1.83 | 231900.0 | 1.83 |
| 2020-04-21 | 1.95 | 1.75 | 1.89 | 1.88 | 333400.0 | 1.88 |
| 2020-04-20 | 2.03 | 1.86 | 2.0 | 1.9 | 1479900.0 | 1.9 |
| 2020-04-17 | 2.84 | 1.99 | 2.18 | 2.3 | 30063500.0 | 2.3 |
| 2020-04-16 | 1.73 | 1.6 | 1.72 | 1.63 | 42800.0 | 1.63 |
| 2020-04-15 | 1.75 | 1.55 | 1.75 | 1.69 | 90700.0 | 1.69 |
| 2020-04-14 | 1.77 | 1.69 | 1.7 | 1.75 | 142100.0 | 1.75 |
| 2020-04-13 | 1.76 | 1.61 | 1.76 | 1.7 | 34300.0 | 1.7 |
| 2020-04-09 | 1.76 | 1.61 | 1.62 | 1.69 | 128900.0 | 1.69 |
| 2020-04-08 | 1.65 | 1.57 | 1.65 | 1.6 | 42800.0 | 1.6 |
| 2020-04-07 | 1.68 | 1.49 | 1.66 | 1.58 | 121500.0 | 1.58 |
| 2020-04-06 | 1.75 | 1.47 | 1.69 | 1.53 | 271700.0 | 1.53 |
| 2020-04-03 | 1.8 | 1.45 | 1.69 | 1.45 | 149200.0 | 1.45 |
| 2020-04-02 | 1.75 | 1.6 | 1.75 | 1.61 | 142700.0 | 1.61 |
| 2020-04-01 | 2.78 | 1.63 | 2.05 | 1.63 | 624700.0 | 1.63 |
| 2020-03-31 | 1.98 | 1.9 | 1.9 | 1.97 | 28700.0 | 1.97 |
| 2020-03-30 | 1.99 | 1.88 | 1.95 | 1.95 | 26900.0 | 1.95 |
| 2020-03-27 | 2.1 | 1.73 | 1.91 | 1.87 | 32500.0 | 1.87 |
| 2020-03-26 | 1.93 | 1.81 | 1.81 | 1.9 | 26800.0 | 1.9 |
| 2020-03-25 | 1.87 | 1.63 | 1.67 | 1.82 | 43300.0 | 1.82 |
| 2020-03-24 | 1.63 | 1.48 | 1.48 | 1.62 | 28000.0 | 1.62 |
| 2020-03-23 | 1.66 | 1.41 | 1.63 | 1.47 | 72700.0 | 1.47 |
| 2020-03-20 | 1.77 | 1.62 | 1.62 | 1.69 | 43900.0 | 1.69 |
| 2020-03-19 | 1.7 | 1.51 | 1.51 | 1.65 | 35700.0 | 1.65 |
| 2020-03-18 | 1.75 | 1.51 | 1.57 | 1.56 | 59400.0 | 1.56 |
| 2020-03-17 | 1.79 | 1.6 | 1.68 | 1.73 | 69900.0 | 1.73 |
| 2020-03-16 | 2.02 | 1.72 | 1.91 | 1.72 | 91500.0 | 1.72 |
| 2020-03-13 | 2.38 | 2.0 | 2.33 | 2.0 | 47100.0 | 2.0 |
| 2020-03-12 | 2.34 | 2.0 | 2.07 | 2.33 | 38600.0 | 2.33 |
| 2020-03-11 | 2.7 | 2.36 | 2.57 | 2.36 | 55800.0 | 2.36 |
| 2020-03-10 | 2.72 | 2.56 | 2.69 | 2.58 | 53300.0 | 2.58 |
| 2020-03-09 | 2.88 | 2.66 | 2.83 | 2.79 | 80100.0 | 2.79 |
| 2020-03-06 | 2.91 | 2.83 | 2.84 | 2.89 | 27900.0 | 2.89 |
| 2020-03-05 | 2.97 | 2.82 | 2.82 | 2.92 | 13400.0 | 2.92 |
| 2020-03-04 | 3.03 | 2.83 | 2.83 | 2.95 | 14600.0 | 2.95 |
| 2020-03-03 | 2.99 | 2.81 | 2.99 | 2.89 | 18200.0 | 2.89 |
| 2020-03-02 | 3.03 | 2.72 | 2.77 | 3.01 | 35300.0 | 3.01 |
| 2020-02-28 | 2.93 | 2.6 | 2.83 | 2.79 | 83200.0 | 2.79 |
| 2020-02-27 | 3.15 | 2.6 | 3.15 | 2.99 | 86100.0 | 2.99 |
| 2020-02-26 | 3.35 | 3.16 | 3.18 | 3.22 | 33800.0 | 3.22 |
| 2020-02-25 | 3.45 | 3.16 | 3.39 | 3.19 | 43200.0 | 3.19 |
| 2020-02-24 | 3.48 | 3.33 | 3.45 | 3.4 | 37800.0 | 3.4 |
| 2020-02-21 | 3.81 | 3.55 | 3.65 | 3.56 | 28900.0 | 3.56 |
| 2020-02-20 | 3.89 | 3.64 | 3.79 | 3.71 | 18400.0 | 3.71 |
| 2020-02-19 | 3.95 | 3.79 | 3.8 | 3.79 | 23600.0 | 3.79 |
| 2020-02-18 | 3.81 | 3.61 | 3.75 | 3.81 | 27100.0 | 3.81 |