| 名前 | GlycoMimetics Inc. Common Stock |
| ティッカー | GLYC |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.1 | 3.95 | 4.07 | 4.03 | 781500.0 | 4.03 |
| 2021-02-12 | 4.1 | 3.92 | 4.05 | 4.03 | 718300.0 | 4.03 |
| 2021-02-11 | 4.16 | 3.99 | 4.07 | 4.07 | 775000.0 | 4.07 |
| 2021-02-10 | 4.4 | 3.96 | 4.28 | 4.06 | 1214900.0 | 4.06 |
| 2021-02-09 | 4.37 | 4.13 | 4.22 | 4.22 | 1151500.0 | 4.22 |
| 2021-02-08 | 4.4 | 4.02 | 4.09 | 4.2 | 1416000.0 | 4.2 |
| 2021-02-05 | 4.08 | 3.91 | 4.0 | 4.08 | 538200.0 | 4.08 |
| 2021-02-04 | 4.04 | 3.85 | 3.97 | 4.02 | 626000.0 | 4.02 |
| 2021-02-03 | 3.98 | 3.75 | 3.75 | 3.95 | 943600.0 | 3.95 |
| 2021-02-02 | 3.77 | 3.6 | 3.69 | 3.75 | 502500.0 | 3.75 |
| 2021-02-01 | 3.69 | 3.55 | 3.67 | 3.64 | 435200.0 | 3.64 |
| 2021-01-29 | 3.8 | 3.53 | 3.7 | 3.63 | 771200.0 | 3.63 |
| 2021-01-28 | 3.85 | 3.66 | 3.79 | 3.66 | 933200.0 | 3.66 |
| 2021-01-27 | 4.0 | 3.75 | 3.9 | 3.79 | 875300.0 | 3.79 |
| 2021-01-26 | 4.25 | 3.98 | 4.1 | 4.03 | 1102200.0 | 4.03 |
| 2021-01-25 | 4.12 | 3.81 | 3.9 | 4.1 | 1067900.0 | 4.1 |
| 2021-01-22 | 3.9 | 3.76 | 3.81 | 3.89 | 494700.0 | 3.89 |
| 2021-01-21 | 3.88 | 3.75 | 3.88 | 3.84 | 547100.0 | 3.84 |
| 2021-01-20 | 3.9 | 3.74 | 3.86 | 3.81 | 510500.0 | 3.81 |
| 2021-01-19 | 3.95 | 3.75 | 3.93 | 3.79 | 850700.0 | 3.79 |
| 2021-01-15 | 3.94 | 3.77 | 3.77 | 3.85 | 810100.0 | 3.85 |
| 2021-01-14 | 3.84 | 3.66 | 3.74 | 3.76 | 636800.0 | 3.76 |
| 2021-01-13 | 3.76 | 3.67 | 3.75 | 3.72 | 406100.0 | 3.72 |
| 2021-01-12 | 3.78 | 3.62 | 3.74 | 3.75 | 735400.0 | 3.75 |
| 2021-01-11 | 3.84 | 3.72 | 3.77 | 3.75 | 374800.0 | 3.75 |
| 2021-01-08 | 3.93 | 3.7 | 3.87 | 3.78 | 412500.0 | 3.78 |
| 2021-01-07 | 3.92 | 3.75 | 3.88 | 3.86 | 649000.0 | 3.86 |
| 2021-01-06 | 3.81 | 3.63 | 3.7 | 3.7 | 1033300.0 | 3.7 |
| 2021-01-05 | 3.81 | 3.63 | 3.71 | 3.64 | 850100.0 | 3.64 |
| 2021-01-04 | 3.82 | 3.61 | 3.82 | 3.73 | 488000.0 | 3.73 |
| 2020-12-31 | 3.83 | 3.71 | 3.83 | 3.76 | 304900.0 | 3.76 |
| 2020-12-30 | 3.9 | 3.68 | 3.76 | 3.79 | 333400.0 | 3.79 |
| 2020-12-29 | 3.81 | 3.65 | 3.79 | 3.76 | 573900.0 | 3.76 |
| 2020-12-28 | 4.28 | 3.81 | 4.14 | 3.85 | 778300.0 | 3.85 |
| 2020-12-24 | 4.34 | 4.08 | 4.3 | 4.12 | 221400.0 | 4.12 |
| 2020-12-23 | 4.3 | 4.12 | 4.17 | 4.24 | 652000.0 | 4.24 |
| 2020-12-22 | 4.18 | 3.92 | 4.0 | 4.1 | 728500.0 | 4.1 |
| 2020-12-21 | 3.99 | 3.59 | 3.62 | 3.97 | 1233900.0 | 3.97 |
| 2020-12-18 | 3.78 | 3.54 | 3.59 | 3.64 | 1709100.0 | 3.64 |
| 2020-12-17 | 3.59 | 3.44 | 3.56 | 3.59 | 748000.0 | 3.59 |
| 2020-12-16 | 3.6 | 3.46 | 3.57 | 3.54 | 628200.0 | 3.54 |
| 2020-12-15 | 3.73 | 3.52 | 3.71 | 3.56 | 404200.0 | 3.56 |
| 2020-12-14 | 3.88 | 3.63 | 3.8 | 3.64 | 805100.0 | 3.64 |
| 2020-12-11 | 3.82 | 3.5 | 3.56 | 3.7 | 758300.0 | 3.7 |
| 2020-12-10 | 3.6 | 3.48 | 3.51 | 3.56 | 526000.0 | 3.56 |
| 2020-12-09 | 3.76 | 3.43 | 3.74 | 3.5 | 1195300.0 | 3.5 |
| 2020-12-08 | 3.78 | 3.62 | 3.73 | 3.69 | 1086800.0 | 3.69 |
| 2020-12-07 | 3.93 | 3.72 | 3.8 | 3.8 | 1073900.0 | 3.8 |
| 2020-12-04 | 3.76 | 3.65 | 3.67 | 3.73 | 519700.0 | 3.73 |
| 2020-12-03 | 3.92 | 3.62 | 3.85 | 3.64 | 704700.0 | 3.64 |
| 2020-12-02 | 3.9 | 3.67 | 3.75 | 3.88 | 959800.0 | 3.88 |
| 2020-12-01 | 3.9 | 3.73 | 3.85 | 3.75 | 936900.0 | 3.75 |
| 2020-11-30 | 3.78 | 3.62 | 3.65 | 3.76 | 399500.0 | 3.76 |
| 2020-11-27 | 3.68 | 3.51 | 3.59 | 3.66 | 400500.0 | 3.66 |
| 2020-11-25 | 3.66 | 3.52 | 3.63 | 3.61 | 378100.0 | 3.61 |
| 2020-11-24 | 3.86 | 3.54 | 3.85 | 3.6 | 1161600.0 | 3.6 |
| 2020-11-23 | 3.78 | 3.62 | 3.73 | 3.65 | 449800.0 | 3.65 |
| 2020-11-20 | 3.8 | 3.61 | 3.79 | 3.66 | 568500.0 | 3.66 |
| 2020-11-19 | 4.19 | 3.75 | 4.07 | 3.82 | 471100.0 | 3.82 |
| 2020-11-18 | 4.25 | 4.03 | 4.05 | 4.03 | 482000.0 | 4.03 |
| 2020-11-17 | 4.2 | 3.71 | 3.76 | 4.02 | 1223400.0 | 4.02 |
| 2020-11-16 | 3.79 | 3.51 | 3.51 | 3.77 | 556000.0 | 3.77 |
| 2020-11-13 | 3.65 | 3.44 | 3.65 | 3.49 | 422800.0 | 3.49 |
| 2020-11-12 | 3.69 | 3.48 | 3.59 | 3.6 | 563600.0 | 3.6 |
| 2020-11-11 | 3.78 | 3.26 | 3.44 | 3.65 | 894800.0 | 3.65 |
| 2020-11-10 | 3.4 | 3.13 | 3.26 | 3.35 | 607400.0 | 3.35 |
| 2020-11-09 | 3.28 | 3.06 | 3.1 | 3.12 | 607900.0 | 3.12 |
| 2020-11-06 | 3.08 | 2.85 | 3.08 | 2.98 | 477900.0 | 2.98 |
| 2020-11-05 | 3.1 | 2.87 | 3.0 | 3.05 | 677600.0 | 3.05 |
| 2020-11-04 | 3.08 | 2.6 | 2.77 | 2.96 | 4607000.0 | 2.96 |
| 2020-11-03 | 2.81 | 2.67 | 2.7 | 2.69 | 599600.0 | 2.69 |
| 2020-11-02 | 2.85 | 2.67 | 2.82 | 2.71 | 251100.0 | 2.71 |
| 2020-10-30 | 2.87 | 2.75 | 2.86 | 2.8 | 135800.0 | 2.8 |
| 2020-10-29 | 3.01 | 2.87 | 3.0 | 2.88 | 274000.0 | 2.88 |
| 2020-10-28 | 3.24 | 2.97 | 3.18 | 2.98 | 600200.0 | 2.98 |
| 2020-10-27 | 3.39 | 3.23 | 3.35 | 3.26 | 283800.0 | 3.26 |
| 2020-10-26 | 3.39 | 3.2 | 3.22 | 3.32 | 187800.0 | 3.32 |
| 2020-10-23 | 3.33 | 3.16 | 3.22 | 3.23 | 439500.0 | 3.23 |
| 2020-10-22 | 3.32 | 3.1 | 3.22 | 3.22 | 107200.0 | 3.22 |
| 2020-10-21 | 3.33 | 3.15 | 3.33 | 3.19 | 160000.0 | 3.19 |
| 2020-10-20 | 3.38 | 3.22 | 3.32 | 3.34 | 152600.0 | 3.34 |
| 2020-10-19 | 3.48 | 3.28 | 3.4 | 3.28 | 128100.0 | 3.28 |
| 2020-10-16 | 3.45 | 3.23 | 3.26 | 3.35 | 131400.0 | 3.35 |
| 2020-10-15 | 3.41 | 3.21 | 3.4 | 3.28 | 253100.0 | 3.28 |
| 2020-10-14 | 3.6 | 3.43 | 3.56 | 3.43 | 106800.0 | 3.43 |
| 2020-10-13 | 3.6 | 3.42 | 3.52 | 3.56 | 132600.0 | 3.56 |
| 2020-10-12 | 3.6 | 3.46 | 3.54 | 3.58 | 119300.0 | 3.58 |
| 2020-10-09 | 3.6 | 3.48 | 3.52 | 3.55 | 126200.0 | 3.55 |
| 2020-10-08 | 3.62 | 3.45 | 3.51 | 3.53 | 215800.0 | 3.53 |
| 2020-10-07 | 3.53 | 3.4 | 3.41 | 3.5 | 254900.0 | 3.5 |
| 2020-10-06 | 3.58 | 3.32 | 3.58 | 3.41 | 739500.0 | 3.41 |
| 2020-10-05 | 3.3 | 3.17 | 3.17 | 3.27 | 1302000.0 | 3.27 |
| 2020-10-02 | 3.22 | 3.06 | 3.07 | 3.13 | 115500.0 | 3.13 |
| 2020-10-01 | 3.22 | 3.06 | 3.09 | 3.18 | 219900.0 | 3.18 |
| 2020-09-30 | 3.19 | 3.06 | 3.17 | 3.07 | 266800.0 | 3.07 |
| 2020-09-29 | 3.27 | 3.11 | 3.17 | 3.12 | 192000.0 | 3.12 |
| 2020-09-28 | 3.31 | 3.18 | 3.26 | 3.26 | 200700.0 | 3.26 |
| 2020-09-25 | 3.29 | 3.15 | 3.22 | 3.23 | 176400.0 | 3.23 |
| 2020-09-24 | 3.3 | 3.15 | 3.3 | 3.23 | 284600.0 | 3.23 |
| 2020-09-23 | 3.52 | 3.31 | 3.41 | 3.32 | 366500.0 | 3.32 |
| 2020-09-22 | 3.56 | 3.3 | 3.47 | 3.41 | 316400.0 | 3.41 |
| 2020-09-21 | 3.62 | 3.44 | 3.58 | 3.52 | 300800.0 | 3.52 |
| 2020-09-18 | 3.84 | 3.49 | 3.76 | 3.61 | 587900.0 | 3.61 |
| 2020-09-17 | 3.81 | 3.63 | 3.63 | 3.71 | 169200.0 | 3.71 |
| 2020-09-16 | 3.9 | 3.59 | 3.59 | 3.72 | 306600.0 | 3.72 |
| 2020-09-15 | 3.77 | 3.55 | 3.6 | 3.56 | 253000.0 | 3.56 |
| 2020-09-14 | 3.64 | 3.33 | 3.43 | 3.56 | 290700.0 | 3.56 |
| 2020-09-11 | 3.51 | 3.32 | 3.42 | 3.37 | 116800.0 | 3.37 |
| 2020-09-10 | 3.55 | 3.39 | 3.47 | 3.4 | 95700.0 | 3.4 |
| 2020-09-09 | 3.58 | 3.35 | 3.45 | 3.44 | 165900.0 | 3.44 |
| 2020-09-08 | 3.51 | 3.17 | 3.24 | 3.42 | 243500.0 | 3.42 |
| 2020-09-04 | 3.42 | 3.15 | 3.42 | 3.32 | 280500.0 | 3.32 |
| 2020-09-03 | 3.73 | 3.36 | 3.73 | 3.39 | 330200.0 | 3.39 |
| 2020-09-02 | 3.77 | 3.59 | 3.77 | 3.72 | 305000.0 | 3.72 |
| 2020-09-01 | 3.81 | 3.64 | 3.67 | 3.78 | 211300.0 | 3.78 |
| 2020-08-31 | 3.85 | 3.66 | 3.77 | 3.69 | 141300.0 | 3.69 |
| 2020-08-28 | 3.77 | 3.6 | 3.65 | 3.77 | 212800.0 | 3.77 |
| 2020-08-27 | 3.69 | 3.48 | 3.64 | 3.61 | 238700.0 | 3.61 |
| 2020-08-26 | 3.69 | 3.53 | 3.58 | 3.61 | 227300.0 | 3.61 |
| 2020-08-25 | 3.58 | 3.38 | 3.48 | 3.58 | 184900.0 | 3.58 |
| 2020-08-24 | 3.63 | 3.43 | 3.63 | 3.46 | 269100.0 | 3.46 |
| 2020-08-21 | 3.74 | 3.5 | 3.73 | 3.57 | 308700.0 | 3.57 |
| 2020-08-20 | 3.75 | 3.67 | 3.67 | 3.74 | 141700.0 | 3.74 |
| 2020-08-19 | 3.77 | 3.64 | 3.73 | 3.72 | 200800.0 | 3.72 |
| 2020-08-18 | 3.9 | 3.74 | 3.85 | 3.74 | 209800.0 | 3.74 |
| 2020-08-17 | 3.9 | 3.68 | 3.73 | 3.85 | 220600.0 | 3.85 |
| 2020-08-14 | 3.85 | 3.65 | 3.76 | 3.7 | 188800.0 | 3.7 |
| 2020-08-13 | 3.84 | 3.68 | 3.72 | 3.78 | 231600.0 | 3.78 |
| 2020-08-12 | 3.84 | 3.68 | 3.78 | 3.75 | 344700.0 | 3.75 |
| 2020-08-11 | 4.05 | 3.71 | 4.05 | 3.75 | 397700.0 | 3.75 |
| 2020-08-10 | 4.14 | 3.86 | 3.91 | 4.0 | 537500.0 | 4.0 |
| 2020-08-07 | 3.98 | 3.82 | 3.95 | 3.91 | 518100.0 | 3.91 |
| 2020-08-06 | 3.93 | 3.75 | 3.86 | 3.88 | 385700.0 | 3.88 |
| 2020-08-05 | 4.06 | 3.85 | 3.97 | 3.86 | 300700.0 | 3.86 |
| 2020-08-04 | 4.09 | 3.88 | 4.0 | 3.93 | 439200.0 | 3.93 |
| 2020-08-03 | 4.27 | 3.96 | 3.96 | 4.0 | 512500.0 | 4.0 |
| 2020-07-31 | 4.25 | 3.87 | 4.18 | 3.94 | 664700.0 | 3.94 |
| 2020-07-30 | 4.3 | 4.06 | 4.2 | 4.15 | 495000.0 | 4.15 |
| 2020-07-29 | 4.48 | 4.17 | 4.43 | 4.29 | 423700.0 | 4.29 |
| 2020-07-28 | 4.63 | 4.31 | 4.59 | 4.4 | 306300.0 | 4.4 |
| 2020-07-27 | 4.68 | 4.43 | 4.47 | 4.61 | 929600.0 | 4.61 |
| 2020-07-24 | 4.8 | 4.38 | 4.67 | 4.47 | 593100.0 | 4.47 |
| 2020-07-23 | 4.98 | 4.55 | 4.93 | 4.7 | 608200.0 | 4.7 |
| 2020-07-22 | 5.18 | 4.72 | 4.96 | 4.83 | 1389400.0 | 4.83 |
| 2020-07-21 | 5.19 | 4.79 | 5.09 | 4.82 | 690300.0 | 4.82 |
| 2020-07-20 | 5.13 | 4.47 | 4.7 | 5.0 | 1542000.0 | 5.0 |
| 2020-07-17 | 4.71 | 4.32 | 4.32 | 4.65 | 489900.0 | 4.65 |
| 2020-07-16 | 4.46 | 4.13 | 4.33 | 4.34 | 317000.0 | 4.34 |
| 2020-07-15 | 4.4 | 4.05 | 4.1 | 4.37 | 608000.0 | 4.37 |
| 2020-07-14 | 4.02 | 3.8 | 3.89 | 4.01 | 552800.0 | 4.01 |
| 2020-07-13 | 4.23 | 3.88 | 4.04 | 3.88 | 429600.0 | 3.88 |
| 2020-07-10 | 4.03 | 3.78 | 3.97 | 4.01 | 591000.0 | 4.01 |
| 2020-07-09 | 4.25 | 3.97 | 4.0 | 4.02 | 989400.0 | 4.02 |
| 2020-07-08 | 3.95 | 3.67 | 3.73 | 3.94 | 497400.0 | 3.94 |
| 2020-07-07 | 3.93 | 3.72 | 3.79 | 3.75 | 579000.0 | 3.75 |
| 2020-07-06 | 3.87 | 3.68 | 3.85 | 3.8 | 471800.0 | 3.8 |
| 2020-07-02 | 3.9 | 3.59 | 3.9 | 3.76 | 469600.0 | 3.76 |
| 2020-07-01 | 3.87 | 3.73 | 3.77 | 3.83 | 900200.0 | 3.83 |
| 2020-06-30 | 3.86 | 3.68 | 3.8 | 3.76 | 689100.0 | 3.76 |
| 2020-06-29 | 3.96 | 3.34 | 3.37 | 3.74 | 1579200.0 | 3.74 |
| 2020-06-26 | 3.46 | 2.96 | 3.0 | 3.46 | 4403200.0 | 3.46 |
| 2020-06-25 | 3.12 | 2.96 | 3.0 | 3.01 | 644300.0 | 3.01 |
| 2020-06-24 | 3.17 | 2.95 | 3.05 | 3.0 | 672400.0 | 3.0 |
| 2020-06-23 | 3.3 | 3.06 | 3.14 | 3.06 | 577500.0 | 3.06 |
| 2020-06-22 | 3.11 | 2.9 | 2.99 | 3.08 | 815000.0 | 3.08 |
| 2020-06-19 | 3.13 | 2.94 | 3.05 | 2.98 | 859900.0 | 2.98 |
| 2020-06-18 | 3.13 | 2.95 | 2.95 | 3.02 | 461100.0 | 3.02 |
| 2020-06-17 | 3.26 | 2.96 | 3.12 | 2.99 | 757100.0 | 2.99 |
| 2020-06-16 | 3.22 | 2.97 | 3.18 | 3.12 | 589800.0 | 3.12 |
| 2020-06-15 | 3.24 | 2.69 | 2.92 | 3.03 | 1438700.0 | 3.03 |
| 2020-06-12 | 4.26 | 2.62 | 2.75 | 3.0 | 13154700.0 | 3.0 |
| 2020-06-11 | 2.88 | 2.64 | 2.83 | 2.67 | 440900.0 | 2.67 |
| 2020-06-10 | 3.11 | 2.91 | 3.09 | 2.94 | 245200.0 | 2.94 |
| 2020-06-09 | 3.18 | 2.97 | 3.16 | 3.08 | 404400.0 | 3.08 |
| 2020-06-08 | 3.36 | 2.94 | 3.04 | 3.2 | 427600.0 | 3.2 |
| 2020-06-05 | 3.05 | 2.9 | 2.95 | 2.95 | 418900.0 | 2.95 |
| 2020-06-04 | 3.01 | 2.83 | 2.84 | 2.87 | 331300.0 | 2.87 |
| 2020-06-03 | 2.92 | 2.76 | 2.9 | 2.83 | 296700.0 | 2.83 |
| 2020-06-02 | 2.92 | 2.75 | 2.86 | 2.84 | 301200.0 | 2.84 |
| 2020-06-01 | 2.97 | 2.81 | 2.81 | 2.85 | 296000.0 | 2.85 |
| 2020-05-29 | 2.95 | 2.75 | 2.94 | 2.83 | 328300.0 | 2.83 |
| 2020-05-28 | 3.18 | 2.88 | 2.97 | 2.95 | 412600.0 | 2.95 |
| 2020-05-27 | 3.0 | 2.74 | 2.99 | 2.96 | 349500.0 | 2.96 |
| 2020-05-26 | 3.08 | 2.89 | 3.08 | 2.99 | 365200.0 | 2.99 |
| 2020-05-22 | 3.13 | 2.93 | 3.07 | 3.0 | 313700.0 | 3.0 |
| 2020-05-21 | 3.19 | 3.02 | 3.18 | 3.06 | 282900.0 | 3.06 |
| 2020-05-20 | 3.18 | 2.95 | 3.06 | 3.18 | 279700.0 | 3.18 |
| 2020-05-19 | 3.22 | 3.0 | 3.13 | 3.0 | 199400.0 | 3.0 |
| 2020-05-18 | 3.39 | 3.12 | 3.22 | 3.17 | 311500.0 | 3.17 |
| 2020-05-15 | 3.2 | 2.89 | 2.92 | 3.11 | 439000.0 | 3.11 |
| 2020-05-14 | 3.0 | 2.8 | 2.99 | 2.89 | 212700.0 | 2.89 |
| 2020-05-13 | 3.13 | 2.88 | 2.98 | 3.08 | 413700.0 | 3.08 |
| 2020-05-12 | 3.28 | 2.93 | 3.19 | 2.93 | 260400.0 | 2.93 |
| 2020-05-11 | 3.26 | 2.91 | 2.96 | 3.13 | 481000.0 | 3.13 |
| 2020-05-08 | 3.08 | 2.79 | 2.79 | 2.98 | 377800.0 | 2.98 |
| 2020-05-07 | 2.88 | 2.74 | 2.78 | 2.79 | 154100.0 | 2.79 |
| 2020-05-06 | 2.88 | 2.66 | 2.72 | 2.71 | 358500.0 | 2.71 |
| 2020-05-05 | 2.85 | 2.62 | 2.79 | 2.62 | 510100.0 | 2.62 |
| 2020-05-04 | 2.85 | 2.56 | 2.69 | 2.77 | 195200.0 | 2.77 |
| 2020-05-01 | 2.84 | 2.55 | 2.84 | 2.67 | 345300.0 | 2.67 |
| 2020-04-30 | 2.9 | 2.71 | 2.85 | 2.79 | 266600.0 | 2.79 |
| 2020-04-29 | 2.97 | 2.61 | 2.7 | 2.91 | 212000.0 | 2.91 |
| 2020-04-28 | 2.92 | 2.53 | 2.92 | 2.58 | 297600.0 | 2.58 |
| 2020-04-27 | 2.84 | 2.54 | 2.55 | 2.81 | 253200.0 | 2.81 |
| 2020-04-24 | 2.54 | 2.41 | 2.44 | 2.5 | 154300.0 | 2.5 |
| 2020-04-23 | 2.61 | 2.42 | 2.51 | 2.46 | 145900.0 | 2.46 |
| 2020-04-22 | 2.55 | 2.37 | 2.48 | 2.5 | 164000.0 | 2.5 |
| 2020-04-21 | 2.57 | 2.37 | 2.51 | 2.41 | 106200.0 | 2.41 |
| 2020-04-20 | 2.7 | 2.52 | 2.55 | 2.56 | 164400.0 | 2.56 |
| 2020-04-17 | 2.62 | 2.49 | 2.57 | 2.57 | 188100.0 | 2.57 |
| 2020-04-16 | 2.69 | 2.45 | 2.59 | 2.52 | 145600.0 | 2.52 |
| 2020-04-15 | 2.68 | 2.34 | 2.53 | 2.58 | 188100.0 | 2.58 |
| 2020-04-14 | 2.83 | 2.6 | 2.65 | 2.6 | 285500.0 | 2.6 |
| 2020-04-13 | 2.74 | 2.38 | 2.71 | 2.62 | 238300.0 | 2.62 |
| 2020-04-09 | 2.72 | 2.35 | 2.42 | 2.66 | 547400.0 | 2.66 |
| 2020-04-08 | 2.38 | 2.21 | 2.25 | 2.35 | 245400.0 | 2.35 |
| 2020-04-07 | 2.28 | 2.19 | 2.23 | 2.22 | 234800.0 | 2.22 |
| 2020-04-06 | 2.24 | 2.13 | 2.19 | 2.19 | 329900.0 | 2.19 |
| 2020-04-03 | 2.18 | 1.94 | 2.07 | 2.11 | 436200.0 | 2.11 |
| 2020-04-02 | 2.13 | 2.02 | 2.03 | 2.08 | 209900.0 | 2.08 |
| 2020-04-01 | 2.26 | 2.05 | 2.22 | 2.06 | 261100.0 | 2.06 |
| 2020-03-31 | 2.41 | 2.25 | 2.34 | 2.28 | 176400.0 | 2.28 |
| 2020-03-30 | 2.33 | 2.18 | 2.31 | 2.33 | 231200.0 | 2.33 |
| 2020-03-27 | 2.38 | 2.15 | 2.32 | 2.32 | 213600.0 | 2.32 |
| 2020-03-26 | 2.53 | 2.29 | 2.39 | 2.4 | 317500.0 | 2.4 |
| 2020-03-25 | 2.45 | 2.16 | 2.23 | 2.37 | 592000.0 | 2.37 |
| 2020-03-24 | 2.39 | 2.14 | 2.22 | 2.23 | 677200.0 | 2.23 |
| 2020-03-23 | 2.43 | 2.01 | 2.08 | 2.15 | 1869600.0 | 2.15 |
| 2020-03-20 | 2.16 | 1.96 | 2.01 | 2.08 | 616300.0 | 2.08 |
| 2020-03-19 | 2.01 | 1.88 | 1.88 | 2.0 | 444800.0 | 2.0 |
| 2020-03-18 | 2.17 | 1.82 | 2.1 | 1.83 | 259000.0 | 1.83 |
| 2020-03-17 | 2.22 | 1.94 | 1.97 | 2.21 | 500500.0 | 2.21 |
| 2020-03-16 | 2.38 | 1.85 | 1.9 | 1.92 | 556500.0 | 1.92 |
| 2020-03-13 | 2.87 | 2.45 | 2.75 | 2.54 | 298400.0 | 2.54 |
| 2020-03-12 | 2.87 | 2.62 | 2.75 | 2.65 | 157400.0 | 2.65 |
| 2020-03-11 | 3.17 | 2.93 | 3.1 | 2.94 | 219300.0 | 2.94 |
| 2020-03-10 | 3.44 | 3.05 | 3.28 | 3.1 | 239200.0 | 3.1 |
| 2020-03-09 | 3.43 | 3.04 | 3.34 | 3.22 | 266400.0 | 3.22 |
| 2020-03-06 | 3.51 | 3.39 | 3.39 | 3.47 | 127400.0 | 3.47 |
| 2020-03-05 | 3.51 | 3.4 | 3.4 | 3.49 | 169200.0 | 3.49 |
| 2020-03-04 | 3.6 | 3.44 | 3.6 | 3.5 | 340600.0 | 3.5 |
| 2020-03-03 | 3.61 | 3.36 | 3.52 | 3.47 | 278300.0 | 3.47 |
| 2020-03-02 | 3.59 | 3.4 | 3.47 | 3.51 | 242500.0 | 3.51 |
| 2020-02-28 | 3.81 | 3.12 | 3.34 | 3.62 | 349600.0 | 3.62 |
| 2020-02-27 | 3.71 | 3.46 | 3.57 | 3.49 | 219200.0 | 3.49 |
| 2020-02-26 | 3.82 | 3.56 | 3.77 | 3.66 | 230800.0 | 3.66 |
| 2020-02-25 | 3.99 | 3.75 | 3.99 | 3.77 | 113600.0 | 3.77 |
| 2020-02-24 | 4.12 | 3.88 | 4.02 | 3.97 | 124300.0 | 3.97 |
| 2020-02-21 | 4.21 | 4.08 | 4.2 | 4.1 | 123800.0 | 4.1 |
| 2020-02-20 | 4.28 | 4.09 | 4.21 | 4.21 | 98300.0 | 4.21 |
| 2020-02-19 | 4.34 | 4.22 | 4.32 | 4.23 | 110900.0 | 4.23 |
| 2020-02-18 | 4.32 | 4.0 | 4.22 | 4.32 | 142800.0 | 4.32 |