| 名前 | Galmed Pharmaceuticals Ltd. Ordinary Shares |
| ティッカー | GLMD |
| 国 | Israel |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.87 | 4.31 | 4.43 | 4.75 | 1986700.0 | 4.75 |
| 2021-02-12 | 5.59 | 5.0 | 5.57 | 5.03 | 1808400.0 | 5.03 |
| 2021-02-11 | 6.25 | 4.39 | 4.44 | 5.4 | 5157100.0 | 5.4 |
| 2021-02-10 | 4.68 | 4.27 | 4.6 | 4.41 | 161900.0 | 4.41 |
| 2021-02-09 | 4.73 | 4.5 | 4.61 | 4.55 | 169300.0 | 4.55 |
| 2021-02-08 | 4.75 | 4.52 | 4.63 | 4.61 | 116800.0 | 4.61 |
| 2021-02-05 | 4.84 | 4.49 | 4.81 | 4.66 | 173500.0 | 4.66 |
| 2021-02-04 | 4.99 | 4.57 | 4.96 | 4.73 | 327800.0 | 4.73 |
| 2021-02-03 | 5.0 | 3.97 | 4.0 | 4.8 | 956700.0 | 4.8 |
| 2021-02-02 | 4.04 | 3.89 | 3.98 | 4.01 | 109200.0 | 4.01 |
| 2021-02-01 | 4.03 | 3.75 | 3.77 | 3.98 | 323700.0 | 3.98 |
| 2021-01-29 | 4.09 | 3.61 | 3.78 | 3.7 | 253600.0 | 3.7 |
| 2021-01-28 | 3.79 | 3.52 | 3.71 | 3.78 | 182400.0 | 3.78 |
| 2021-01-27 | 3.64 | 3.38 | 3.51 | 3.59 | 313000.0 | 3.59 |
| 2021-01-26 | 4.03 | 3.7 | 3.98 | 3.76 | 217000.0 | 3.76 |
| 2021-01-25 | 3.91 | 3.6 | 3.79 | 3.82 | 214700.0 | 3.82 |
| 2021-01-22 | 3.79 | 3.57 | 3.74 | 3.75 | 88800.0 | 3.75 |
| 2021-01-21 | 3.78 | 3.64 | 3.75 | 3.67 | 86100.0 | 3.67 |
| 2021-01-20 | 3.82 | 3.65 | 3.8 | 3.78 | 139700.0 | 3.78 |
| 2021-01-19 | 3.81 | 3.61 | 3.79 | 3.75 | 342200.0 | 3.75 |
| 2021-01-15 | 3.62 | 3.36 | 3.48 | 3.59 | 167600.0 | 3.59 |
| 2021-01-14 | 3.5 | 3.38 | 3.4 | 3.48 | 115300.0 | 3.48 |
| 2021-01-13 | 3.5 | 3.36 | 3.5 | 3.37 | 66000.0 | 3.37 |
| 2021-01-12 | 3.47 | 3.33 | 3.37 | 3.38 | 83800.0 | 3.38 |
| 2021-01-11 | 3.47 | 3.36 | 3.47 | 3.4 | 93000.0 | 3.4 |
| 2021-01-08 | 3.48 | 3.35 | 3.39 | 3.42 | 90200.0 | 3.42 |
| 2021-01-07 | 3.4 | 3.27 | 3.27 | 3.39 | 46700.0 | 3.39 |
| 2021-01-06 | 3.37 | 3.21 | 3.31 | 3.28 | 90200.0 | 3.28 |
| 2021-01-05 | 3.33 | 3.11 | 3.17 | 3.29 | 118100.0 | 3.29 |
| 2021-01-04 | 3.33 | 3.1 | 3.15 | 3.19 | 106400.0 | 3.19 |
| 2020-12-31 | 3.27 | 3.05 | 3.21 | 3.11 | 279400.0 | 3.11 |
| 2020-12-30 | 3.35 | 3.21 | 3.28 | 3.27 | 197400.0 | 3.27 |
| 2020-12-29 | 3.39 | 3.23 | 3.28 | 3.28 | 159300.0 | 3.28 |
| 2020-12-28 | 3.73 | 3.24 | 3.56 | 3.24 | 233300.0 | 3.24 |
| 2020-12-24 | 3.78 | 3.55 | 3.78 | 3.6 | 75400.0 | 3.6 |
| 2020-12-23 | 3.85 | 3.63 | 3.68 | 3.78 | 123600.0 | 3.78 |
| 2020-12-22 | 3.8 | 3.6 | 3.76 | 3.68 | 105600.0 | 3.68 |
| 2020-12-21 | 3.83 | 3.3 | 3.37 | 3.68 | 284000.0 | 3.68 |
| 2020-12-18 | 3.55 | 3.25 | 3.3 | 3.34 | 211600.0 | 3.34 |
| 2020-12-17 | 3.73 | 3.23 | 3.73 | 3.25 | 510900.0 | 3.25 |
| 2020-12-16 | 4.12 | 3.69 | 3.92 | 3.7 | 182200.0 | 3.7 |
| 2020-12-15 | 3.98 | 3.52 | 3.73 | 3.92 | 283000.0 | 3.92 |
| 2020-12-14 | 3.77 | 3.41 | 3.44 | 3.66 | 206700.0 | 3.66 |
| 2020-12-11 | 3.62 | 3.46 | 3.49 | 3.47 | 68300.0 | 3.47 |
| 2020-12-10 | 3.56 | 3.4 | 3.49 | 3.49 | 76600.0 | 3.49 |
| 2020-12-09 | 3.81 | 3.42 | 3.81 | 3.51 | 132200.0 | 3.51 |
| 2020-12-08 | 3.55 | 3.38 | 3.48 | 3.54 | 61100.0 | 3.54 |
| 2020-12-07 | 3.73 | 3.48 | 3.69 | 3.52 | 104500.0 | 3.52 |
| 2020-12-04 | 3.99 | 3.6 | 3.87 | 3.67 | 114600.0 | 3.67 |
| 2020-12-03 | 4.0 | 3.84 | 3.95 | 3.88 | 32400.0 | 3.88 |
| 2020-12-02 | 3.91 | 3.75 | 3.8 | 3.89 | 36500.0 | 3.89 |
| 2020-12-01 | 4.03 | 3.8 | 4.03 | 3.84 | 73500.0 | 3.84 |
| 2020-11-30 | 4.32 | 3.8 | 4.22 | 3.85 | 119300.0 | 3.85 |
| 2020-11-27 | 4.21 | 3.82 | 3.82 | 4.17 | 79900.0 | 4.17 |
| 2020-11-25 | 3.89 | 3.68 | 3.82 | 3.77 | 38300.0 | 3.77 |
| 2020-11-24 | 4.05 | 3.75 | 4.02 | 3.82 | 66200.0 | 3.82 |
| 2020-11-23 | 4.04 | 3.81 | 3.81 | 3.98 | 62400.0 | 3.98 |
| 2020-11-20 | 3.83 | 3.65 | 3.73 | 3.81 | 54400.0 | 3.81 |
| 2020-11-19 | 3.94 | 3.65 | 3.78 | 3.76 | 90800.0 | 3.76 |
| 2020-11-18 | 3.78 | 3.54 | 3.75 | 3.73 | 125500.0 | 3.73 |
| 2020-11-17 | 3.55 | 3.37 | 3.4 | 3.5 | 34200.0 | 3.5 |
| 2020-11-16 | 3.5 | 3.31 | 3.36 | 3.4 | 68900.0 | 3.4 |
| 2020-11-13 | 3.45 | 3.15 | 3.15 | 3.39 | 207200.0 | 3.39 |
| 2020-11-12 | 3.45 | 3.14 | 3.4 | 3.17 | 70400.0 | 3.17 |
| 2020-11-11 | 3.38 | 3.17 | 3.24 | 3.36 | 81100.0 | 3.36 |
| 2020-11-10 | 3.32 | 2.96 | 3.32 | 3.13 | 106500.0 | 3.13 |
| 2020-11-09 | 3.58 | 2.99 | 3.5 | 3.06 | 250300.0 | 3.06 |
| 2020-11-06 | 3.39 | 3.24 | 3.25 | 3.36 | 48200.0 | 3.36 |
| 2020-11-05 | 3.45 | 3.25 | 3.26 | 3.29 | 51200.0 | 3.29 |
| 2020-11-04 | 3.4 | 3.17 | 3.17 | 3.26 | 43700.0 | 3.26 |
| 2020-11-03 | 3.23 | 3.11 | 3.17 | 3.19 | 42900.0 | 3.19 |
| 2020-11-02 | 3.27 | 3.1 | 3.16 | 3.13 | 71600.0 | 3.13 |
| 2020-10-30 | 3.12 | 3.03 | 3.11 | 3.11 | 32200.0 | 3.11 |
| 2020-10-29 | 3.19 | 3.07 | 3.11 | 3.07 | 32800.0 | 3.07 |
| 2020-10-28 | 3.26 | 3.07 | 3.14 | 3.07 | 121200.0 | 3.07 |
| 2020-10-27 | 3.25 | 3.08 | 3.19 | 3.14 | 92000.0 | 3.14 |
| 2020-10-26 | 3.3 | 3.16 | 3.3 | 3.21 | 37500.0 | 3.21 |
| 2020-10-23 | 3.37 | 3.25 | 3.37 | 3.32 | 19100.0 | 3.32 |
| 2020-10-22 | 3.36 | 3.18 | 3.18 | 3.34 | 42300.0 | 3.34 |
| 2020-10-21 | 3.35 | 3.16 | 3.35 | 3.2 | 58900.0 | 3.2 |
| 2020-10-20 | 3.41 | 3.25 | 3.33 | 3.28 | 33400.0 | 3.28 |
| 2020-10-19 | 3.37 | 3.28 | 3.28 | 3.32 | 25600.0 | 3.32 |
| 2020-10-16 | 3.37 | 3.19 | 3.26 | 3.22 | 131700.0 | 3.22 |
| 2020-10-15 | 3.32 | 3.2 | 3.3 | 3.2 | 77600.0 | 3.2 |
| 2020-10-14 | 3.43 | 3.3 | 3.41 | 3.35 | 111200.0 | 3.35 |
| 2020-10-13 | 3.53 | 3.42 | 3.47 | 3.43 | 47700.0 | 3.43 |
| 2020-10-12 | 3.72 | 3.43 | 3.6 | 3.44 | 86200.0 | 3.44 |
| 2020-10-09 | 3.7 | 3.55 | 3.7 | 3.55 | 46000.0 | 3.55 |
| 2020-10-08 | 3.85 | 3.5 | 3.75 | 3.53 | 107500.0 | 3.53 |
| 2020-10-07 | 3.74 | 3.4 | 3.44 | 3.69 | 130100.0 | 3.69 |
| 2020-10-06 | 3.64 | 3.28 | 3.64 | 3.36 | 94100.0 | 3.36 |
| 2020-10-05 | 3.69 | 3.55 | 3.63 | 3.58 | 69400.0 | 3.58 |
| 2020-10-02 | 3.62 | 3.49 | 3.55 | 3.61 | 30400.0 | 3.61 |
| 2020-10-01 | 3.62 | 3.51 | 3.59 | 3.57 | 51800.0 | 3.57 |
| 2020-09-30 | 3.55 | 3.36 | 3.5 | 3.53 | 266700.0 | 3.53 |
| 2020-09-29 | 3.73 | 3.46 | 3.73 | 3.46 | 68300.0 | 3.46 |
| 2020-09-28 | 3.69 | 3.52 | 3.59 | 3.54 | 51800.0 | 3.54 |
| 2020-09-25 | 3.7 | 3.57 | 3.65 | 3.58 | 228000.0 | 3.58 |
| 2020-09-24 | 3.9 | 3.59 | 3.86 | 3.64 | 180600.0 | 3.64 |
| 2020-09-23 | 3.96 | 3.76 | 3.96 | 3.8 | 34100.0 | 3.8 |
| 2020-09-22 | 4.01 | 3.81 | 3.91 | 3.93 | 24600.0 | 3.93 |
| 2020-09-21 | 4.09 | 3.9 | 3.95 | 3.93 | 28900.0 | 3.93 |
| 2020-09-18 | 4.23 | 3.99 | 4.17 | 4.0 | 155400.0 | 4.0 |
| 2020-09-17 | 4.22 | 4.12 | 4.12 | 4.18 | 33000.0 | 4.18 |
| 2020-09-16 | 4.28 | 4.13 | 4.24 | 4.17 | 19600.0 | 4.17 |
| 2020-09-15 | 4.23 | 3.96 | 3.96 | 4.2 | 77000.0 | 4.2 |
| 2020-09-14 | 4.01 | 3.85 | 3.93 | 3.91 | 42800.0 | 3.91 |
| 2020-09-11 | 4.06 | 3.72 | 3.98 | 3.83 | 62800.0 | 3.83 |
| 2020-09-10 | 4.14 | 3.96 | 4.11 | 3.96 | 41900.0 | 3.96 |
| 2020-09-09 | 4.11 | 3.98 | 4.0 | 3.98 | 120200.0 | 3.98 |
| 2020-09-08 | 4.37 | 3.91 | 4.25 | 3.96 | 92000.0 | 3.96 |
| 2020-09-04 | 4.7 | 4.25 | 4.7 | 4.25 | 125100.0 | 4.25 |
| 2020-09-03 | 4.79 | 4.65 | 4.77 | 4.7 | 42100.0 | 4.7 |
| 2020-09-02 | 4.88 | 4.58 | 4.65 | 4.74 | 56200.0 | 4.74 |
| 2020-09-01 | 4.87 | 4.65 | 4.87 | 4.69 | 31000.0 | 4.69 |
| 2020-08-31 | 5.03 | 4.87 | 5.0 | 4.88 | 125100.0 | 4.88 |
| 2020-08-28 | 5.08 | 4.91 | 5.02 | 5.03 | 52100.0 | 5.03 |
| 2020-08-27 | 5.15 | 4.94 | 5.15 | 5.0 | 43400.0 | 5.0 |
| 2020-08-26 | 5.15 | 4.84 | 4.92 | 5.11 | 47000.0 | 5.11 |
| 2020-08-25 | 4.96 | 4.77 | 4.93 | 4.94 | 36100.0 | 4.94 |
| 2020-08-24 | 4.92 | 4.62 | 4.9 | 4.89 | 91800.0 | 4.89 |
| 2020-08-21 | 4.88 | 4.7 | 4.83 | 4.77 | 37400.0 | 4.77 |
| 2020-08-20 | 4.94 | 4.73 | 4.87 | 4.84 | 26400.0 | 4.84 |
| 2020-08-19 | 4.94 | 4.73 | 4.8 | 4.9 | 45800.0 | 4.9 |
| 2020-08-18 | 4.9 | 4.74 | 4.84 | 4.84 | 57900.0 | 4.84 |
| 2020-08-17 | 4.9 | 4.52 | 4.71 | 4.84 | 76600.0 | 4.84 |
| 2020-08-14 | 4.75 | 4.44 | 4.56 | 4.74 | 97700.0 | 4.74 |
| 2020-08-13 | 4.53 | 4.41 | 4.5 | 4.53 | 58100.0 | 4.53 |
| 2020-08-12 | 4.65 | 4.44 | 4.51 | 4.5 | 42700.0 | 4.5 |
| 2020-08-11 | 4.68 | 4.46 | 4.53 | 4.46 | 109600.0 | 4.46 |
| 2020-08-10 | 4.73 | 4.51 | 4.72 | 4.56 | 72100.0 | 4.56 |
| 2020-08-07 | 4.69 | 4.48 | 4.57 | 4.66 | 53400.0 | 4.66 |
| 2020-08-06 | 5.28 | 4.51 | 5.25 | 4.61 | 198700.0 | 4.61 |
| 2020-08-05 | 5.08 | 4.78 | 4.98 | 4.97 | 65500.0 | 4.97 |
| 2020-08-04 | 5.22 | 4.79 | 5.05 | 4.86 | 70100.0 | 4.86 |
| 2020-08-03 | 4.99 | 4.73 | 4.85 | 4.98 | 62600.0 | 4.98 |
| 2020-07-31 | 4.88 | 4.71 | 4.88 | 4.85 | 30800.0 | 4.85 |
| 2020-07-30 | 4.9 | 4.5 | 4.53 | 4.87 | 147400.0 | 4.87 |
| 2020-07-29 | 4.65 | 4.48 | 4.6 | 4.54 | 44900.0 | 4.54 |
| 2020-07-28 | 4.62 | 4.49 | 4.51 | 4.61 | 40800.0 | 4.61 |
| 2020-07-27 | 4.64 | 4.48 | 4.56 | 4.52 | 52200.0 | 4.52 |
| 2020-07-24 | 4.57 | 4.46 | 4.53 | 4.52 | 109000.0 | 4.52 |
| 2020-07-23 | 4.82 | 4.52 | 4.82 | 4.55 | 137500.0 | 4.55 |
| 2020-07-22 | 4.99 | 4.67 | 4.85 | 4.75 | 103800.0 | 4.75 |
| 2020-07-21 | 5.15 | 4.87 | 5.15 | 4.9 | 61600.0 | 4.9 |
| 2020-07-20 | 5.24 | 5.04 | 5.07 | 5.07 | 61000.0 | 5.07 |
| 2020-07-17 | 5.19 | 4.95 | 4.96 | 5.12 | 93200.0 | 5.12 |
| 2020-07-16 | 5.77 | 4.72 | 5.75 | 4.93 | 461200.0 | 4.93 |
| 2020-07-15 | 6.29 | 5.19 | 5.19 | 5.69 | 753700.0 | 5.69 |
| 2020-07-14 | 4.72 | 4.36 | 4.48 | 4.72 | 66400.0 | 4.72 |
| 2020-07-13 | 4.7 | 4.4 | 4.66 | 4.48 | 59100.0 | 4.48 |
| 2020-07-10 | 4.74 | 4.47 | 4.71 | 4.54 | 79000.0 | 4.54 |
| 2020-07-09 | 4.83 | 4.6 | 4.79 | 4.7 | 49800.0 | 4.7 |
| 2020-07-08 | 4.87 | 4.73 | 4.74 | 4.75 | 32500.0 | 4.75 |
| 2020-07-07 | 4.84 | 4.68 | 4.75 | 4.78 | 18100.0 | 4.78 |
| 2020-07-06 | 4.96 | 4.7 | 4.96 | 4.81 | 37200.0 | 4.81 |
| 2020-07-02 | 4.92 | 4.8 | 4.89 | 4.83 | 16100.0 | 4.83 |
| 2020-07-01 | 4.86 | 4.76 | 4.77 | 4.85 | 23100.0 | 4.85 |
| 2020-06-30 | 4.95 | 4.75 | 4.75 | 4.78 | 63300.0 | 4.78 |
| 2020-06-29 | 5.0 | 4.8 | 4.93 | 4.84 | 49100.0 | 4.84 |
| 2020-06-26 | 5.2 | 4.89 | 5.16 | 5.0 | 106200.0 | 5.0 |
| 2020-06-25 | 5.36 | 5.07 | 5.09 | 5.25 | 32800.0 | 5.25 |
| 2020-06-24 | 5.23 | 4.87 | 5.13 | 5.12 | 34900.0 | 5.12 |
| 2020-06-23 | 5.31 | 5.14 | 5.25 | 5.23 | 40200.0 | 5.23 |
| 2020-06-22 | 5.5 | 5.16 | 5.26 | 5.23 | 43100.0 | 5.23 |
| 2020-06-19 | 5.5 | 5.16 | 5.23 | 5.37 | 62400.0 | 5.37 |
| 2020-06-18 | 5.27 | 4.7 | 4.79 | 5.22 | 142300.0 | 5.22 |
| 2020-06-17 | 5.05 | 4.85 | 4.85 | 4.86 | 36600.0 | 4.86 |
| 2020-06-16 | 5.21 | 4.83 | 5.1 | 5.01 | 65400.0 | 5.01 |
| 2020-06-15 | 4.97 | 4.6 | 4.79 | 4.92 | 48200.0 | 4.92 |
| 2020-06-12 | 5.0 | 4.58 | 4.82 | 4.81 | 30400.0 | 4.81 |
| 2020-06-11 | 5.0 | 4.61 | 5.0 | 4.72 | 91900.0 | 4.72 |
| 2020-06-10 | 5.39 | 5.05 | 5.2 | 5.13 | 54100.0 | 5.13 |
| 2020-06-09 | 5.5 | 5.2 | 5.44 | 5.3 | 33000.0 | 5.3 |
| 2020-06-08 | 5.57 | 5.11 | 5.2 | 5.41 | 145800.0 | 5.41 |
| 2020-06-05 | 5.38 | 4.94 | 4.94 | 5.15 | 137800.0 | 5.15 |
| 2020-06-04 | 5.13 | 4.85 | 4.88 | 4.88 | 29500.0 | 4.88 |
| 2020-06-03 | 5.48 | 4.86 | 5.48 | 4.86 | 90700.0 | 4.86 |
| 2020-06-02 | 5.41 | 4.96 | 5.18 | 5.29 | 94400.0 | 5.29 |
| 2020-06-01 | 5.5 | 4.72 | 4.78 | 5.14 | 123400.0 | 5.14 |
| 2020-05-29 | 4.88 | 4.55 | 4.75 | 4.75 | 82300.0 | 4.75 |
| 2020-05-28 | 5.1 | 4.75 | 5.01 | 4.8 | 117800.0 | 4.8 |
| 2020-05-27 | 5.45 | 5.01 | 5.25 | 5.11 | 117200.0 | 5.11 |
| 2020-05-26 | 5.84 | 5.28 | 5.75 | 5.34 | 121200.0 | 5.34 |
| 2020-05-22 | 6.2 | 5.42 | 5.43 | 5.81 | 82100.0 | 5.81 |
| 2020-05-21 | 6.18 | 5.76 | 5.99 | 5.86 | 65400.0 | 5.86 |
| 2020-05-20 | 6.2 | 5.51 | 6.17 | 6.08 | 174900.0 | 6.08 |
| 2020-05-19 | 6.02 | 4.96 | 4.96 | 5.96 | 342900.0 | 5.96 |
| 2020-05-18 | 5.24 | 4.76 | 5.17 | 4.91 | 108900.0 | 4.91 |
| 2020-05-15 | 5.33 | 5.04 | 5.3 | 5.09 | 92700.0 | 5.09 |
| 2020-05-14 | 5.17 | 4.4 | 5.1 | 5.08 | 120600.0 | 5.08 |
| 2020-05-13 | 5.08 | 4.31 | 4.55 | 4.97 | 110900.0 | 4.97 |
| 2020-05-12 | 5.25 | 4.48 | 4.7 | 4.48 | 144300.0 | 4.48 |
| 2020-05-11 | 4.74 | 4.3 | 4.33 | 4.58 | 48900.0 | 4.58 |
| 2020-05-08 | 4.43 | 4.3 | 4.4 | 4.35 | 21400.0 | 4.35 |
| 2020-05-07 | 4.58 | 4.28 | 4.58 | 4.39 | 21500.0 | 4.39 |
| 2020-05-06 | 4.41 | 4.15 | 4.15 | 4.25 | 42300.0 | 4.25 |
| 2020-05-05 | 4.39 | 4.07 | 4.16 | 4.14 | 24700.0 | 4.14 |
| 2020-05-04 | 4.14 | 3.95 | 3.95 | 4.11 | 25400.0 | 4.11 |
| 2020-05-01 | 4.57 | 3.93 | 4.34 | 4.03 | 52100.0 | 4.03 |
| 2020-04-30 | 4.58 | 4.29 | 4.58 | 4.36 | 21700.0 | 4.36 |
| 2020-04-29 | 4.54 | 4.38 | 4.48 | 4.42 | 18300.0 | 4.42 |
| 2020-04-28 | 4.48 | 4.28 | 4.39 | 4.31 | 30100.0 | 4.31 |
| 2020-04-27 | 4.71 | 4.36 | 4.62 | 4.4 | 41200.0 | 4.4 |
| 2020-04-24 | 4.54 | 4.22 | 4.23 | 4.53 | 27700.0 | 4.53 |
| 2020-04-23 | 4.65 | 4.24 | 4.36 | 4.24 | 39800.0 | 4.24 |
| 2020-04-22 | 4.55 | 4.27 | 4.52 | 4.37 | 35400.0 | 4.37 |
| 2020-04-21 | 5.25 | 4.48 | 5.25 | 4.51 | 54700.0 | 4.51 |
| 2020-04-20 | 5.34 | 4.7 | 4.74 | 4.98 | 92300.0 | 4.98 |
| 2020-04-17 | 4.89 | 4.47 | 4.56 | 4.77 | 68000.0 | 4.77 |
| 2020-04-16 | 4.54 | 4.15 | 4.32 | 4.49 | 102500.0 | 4.49 |
| 2020-04-15 | 4.34 | 3.92 | 4.19 | 4.29 | 43900.0 | 4.29 |
| 2020-04-14 | 4.5 | 4.13 | 4.27 | 4.2 | 52300.0 | 4.2 |
| 2020-04-13 | 4.22 | 3.62 | 3.71 | 4.16 | 51600.0 | 4.16 |
| 2020-04-09 | 3.8 | 3.41 | 3.71 | 3.68 | 76600.0 | 3.68 |
| 2020-04-08 | 3.69 | 3.35 | 3.41 | 3.55 | 767000.0 | 3.55 |
| 2020-04-07 | 3.5 | 3.22 | 3.31 | 3.42 | 133500.0 | 3.42 |
| 2020-04-06 | 3.5 | 3.22 | 3.5 | 3.26 | 38400.0 | 3.26 |
| 2020-04-03 | 3.48 | 3.17 | 3.22 | 3.24 | 22700.0 | 3.24 |
| 2020-04-02 | 3.42 | 3.12 | 3.24 | 3.22 | 53300.0 | 3.22 |
| 2020-04-01 | 3.45 | 3.2 | 3.4 | 3.23 | 42900.0 | 3.23 |
| 2020-03-31 | 3.58 | 3.4 | 3.47 | 3.46 | 60900.0 | 3.46 |
| 2020-03-30 | 3.66 | 3.34 | 3.41 | 3.48 | 34000.0 | 3.48 |
| 2020-03-27 | 3.59 | 3.17 | 3.38 | 3.45 | 91900.0 | 3.45 |
| 2020-03-26 | 3.75 | 3.4 | 3.73 | 3.56 | 72900.0 | 3.56 |
| 2020-03-25 | 3.94 | 3.61 | 3.9 | 3.67 | 31400.0 | 3.67 |
| 2020-03-24 | 3.81 | 3.3 | 3.64 | 3.79 | 104300.0 | 3.79 |
| 2020-03-23 | 3.69 | 3.56 | 3.57 | 3.64 | 40100.0 | 3.64 |
| 2020-03-20 | 3.72 | 3.26 | 3.49 | 3.58 | 294200.0 | 3.58 |
| 2020-03-19 | 3.5 | 3.02 | 3.3 | 3.41 | 88500.0 | 3.41 |
| 2020-03-18 | 3.51 | 3.14 | 3.38 | 3.3 | 93000.0 | 3.3 |
| 2020-03-17 | 3.69 | 3.38 | 3.63 | 3.5 | 70500.0 | 3.5 |
| 2020-03-16 | 3.67 | 3.31 | 3.55 | 3.52 | 128300.0 | 3.52 |
| 2020-03-13 | 3.82 | 3.45 | 3.6 | 3.51 | 131100.0 | 3.51 |
| 2020-03-12 | 3.76 | 3.14 | 3.71 | 3.39 | 232000.0 | 3.39 |
| 2020-03-11 | 4.89 | 4.2 | 4.83 | 4.21 | 101700.0 | 4.21 |
| 2020-03-10 | 4.99 | 4.71 | 4.76 | 4.99 | 52700.0 | 4.99 |
| 2020-03-09 | 4.94 | 4.55 | 4.73 | 4.64 | 98400.0 | 4.64 |
| 2020-03-06 | 5.12 | 4.75 | 4.81 | 5.06 | 105400.0 | 5.06 |
| 2020-03-05 | 5.52 | 5.08 | 5.1 | 5.14 | 81600.0 | 5.14 |
| 2020-03-04 | 5.46 | 5.2 | 5.26 | 5.25 | 33700.0 | 5.25 |
| 2020-03-03 | 5.53 | 5.0 | 5.24 | 5.2 | 107100.0 | 5.2 |
| 2020-03-02 | 5.36 | 4.75 | 5.05 | 5.3 | 83700.0 | 5.3 |
| 2020-02-28 | 4.97 | 3.73 | 4.43 | 4.85 | 312300.0 | 4.85 |
| 2020-02-27 | 5.25 | 4.65 | 5.2 | 4.66 | 243600.0 | 4.66 |
| 2020-02-26 | 5.9 | 5.22 | 5.7 | 5.36 | 102400.0 | 5.36 |
| 2020-02-25 | 6.12 | 5.52 | 5.98 | 5.54 | 66200.0 | 5.54 |
| 2020-02-24 | 6.16 | 5.81 | 5.99 | 5.98 | 44400.0 | 5.98 |
| 2020-02-21 | 6.39 | 6.11 | 6.37 | 6.17 | 59900.0 | 6.17 |
| 2020-02-20 | 6.4 | 6.11 | 6.27 | 6.35 | 34400.0 | 6.35 |
| 2020-02-19 | 6.36 | 6.1 | 6.16 | 6.27 | 38500.0 | 6.27 |
| 2020-02-18 | 6.19 | 5.75 | 5.86 | 6.17 | 45900.0 | 6.17 |