| 名前 | Gritstone Oncology Inc. Common Stock |
| ティッカー | GRTS |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.24 | 14.34 | 14.72 | 15.0 | 973500.0 | 15.0 |
| 2021-02-12 | 15.01 | 14.1 | 14.32 | 14.67 | 674700.0 | 14.67 |
| 2021-02-11 | 15.49 | 14.43 | 15.16 | 14.56 | 679400.0 | 14.56 |
| 2021-02-10 | 15.72 | 14.41 | 15.25 | 15.24 | 1219200.0 | 15.24 |
| 2021-02-09 | 16.55 | 15.28 | 16.21 | 15.38 | 1502500.0 | 15.38 |
| 2021-02-08 | 17.08 | 16.16 | 16.89 | 16.21 | 1592500.0 | 16.21 |
| 2021-02-05 | 16.54 | 16.0 | 16.54 | 16.21 | 1341100.0 | 16.21 |
| 2021-02-04 | 16.95 | 16.12 | 16.55 | 16.35 | 1289500.0 | 16.35 |
| 2021-02-03 | 17.34 | 16.1 | 16.85 | 16.38 | 1419400.0 | 16.38 |
| 2021-02-02 | 17.42 | 15.79 | 17.11 | 16.74 | 2787100.0 | 16.74 |
| 2021-02-01 | 22.04 | 17.01 | 21.9 | 17.1 | 3904300.0 | 17.1 |
| 2021-01-29 | 19.49 | 17.01 | 18.65 | 18.1 | 2224500.0 | 18.1 |
| 2021-01-28 | 20.08 | 17.16 | 17.53 | 17.16 | 1766100.0 | 17.16 |
| 2021-01-27 | 20.63 | 17.25 | 19.72 | 17.3 | 2900500.0 | 17.3 |
| 2021-01-26 | 24.18 | 20.5 | 24.18 | 20.56 | 3252600.0 | 20.56 |
| 2021-01-25 | 28.24 | 23.63 | 28.08 | 23.86 | 3037800.0 | 23.86 |
| 2021-01-22 | 28.52 | 24.0 | 24.23 | 27.11 | 7598600.0 | 27.11 |
| 2021-01-21 | 28.39 | 21.6 | 24.26 | 25.55 | 12206800.0 | 25.55 |
| 2021-01-20 | 35.2 | 18.92 | 19.3 | 25.49 | 47467100.0 | 25.49 |
| 2021-01-19 | 22.47 | 7.52 | 8.84 | 22.27 | 72399300.0 | 22.27 |
| 2021-01-15 | 6.58 | 5.9 | 5.98 | 6.39 | 706100.0 | 6.39 |
| 2021-01-14 | 6.18 | 5.81 | 5.85 | 5.96 | 329200.0 | 5.96 |
| 2021-01-13 | 5.88 | 5.64 | 5.87 | 5.77 | 287700.0 | 5.77 |
| 2021-01-12 | 5.99 | 5.5 | 5.85 | 5.86 | 383100.0 | 5.86 |
| 2021-01-11 | 5.88 | 5.2 | 5.2 | 5.79 | 691200.0 | 5.79 |
| 2021-01-08 | 5.43 | 5.14 | 5.27 | 5.3 | 386100.0 | 5.3 |
| 2021-01-07 | 5.5 | 5.01 | 5.11 | 5.29 | 624500.0 | 5.29 |
| 2021-01-06 | 5.46 | 5.01 | 5.46 | 5.13 | 1342400.0 | 5.13 |
| 2021-01-05 | 5.85 | 4.72 | 4.85 | 5.55 | 4686000.0 | 5.55 |
| 2021-01-04 | 4.15 | 3.82 | 3.95 | 4.07 | 402300.0 | 4.07 |
| 2020-12-31 | 4.14 | 3.85 | 4.14 | 3.94 | 330100.0 | 3.94 |
| 2020-12-30 | 4.48 | 3.77 | 3.78 | 4.09 | 930900.0 | 4.09 |
| 2020-12-29 | 3.9 | 3.7 | 3.75 | 3.81 | 351700.0 | 3.81 |
| 2020-12-28 | 4.21 | 3.68 | 4.21 | 3.7 | 523900.0 | 3.7 |
| 2020-12-24 | 4.44 | 3.86 | 4.12 | 4.22 | 617100.0 | 4.22 |
| 2020-12-23 | 4.27 | 3.64 | 3.75 | 4.16 | 2545600.0 | 4.16 |
| 2020-12-22 | 3.4 | 3.25 | 3.38 | 3.34 | 165200.0 | 3.34 |
| 2020-12-21 | 3.43 | 3.21 | 3.37 | 3.38 | 289700.0 | 3.38 |
| 2020-12-18 | 3.47 | 3.12 | 3.13 | 3.45 | 1144400.0 | 3.45 |
| 2020-12-17 | 3.13 | 3.0 | 3.04 | 3.09 | 254500.0 | 3.09 |
| 2020-12-16 | 3.13 | 2.99 | 3.08 | 3.07 | 224300.0 | 3.07 |
| 2020-12-15 | 3.12 | 3.0 | 3.05 | 3.1 | 197800.0 | 3.1 |
| 2020-12-14 | 3.15 | 2.97 | 3.01 | 3.05 | 261500.0 | 3.05 |
| 2020-12-11 | 3.04 | 2.95 | 3.0 | 3.01 | 245800.0 | 3.01 |
| 2020-12-10 | 3.07 | 2.9 | 3.07 | 2.99 | 99300.0 | 2.99 |
| 2020-12-09 | 3.1 | 2.86 | 3.08 | 2.92 | 229600.0 | 2.92 |
| 2020-12-08 | 3.07 | 2.96 | 3.0 | 3.05 | 148000.0 | 3.05 |
| 2020-12-07 | 3.12 | 2.96 | 2.96 | 3.01 | 157200.0 | 3.01 |
| 2020-12-04 | 3.03 | 2.92 | 2.94 | 3.0 | 201300.0 | 3.0 |
| 2020-12-03 | 3.08 | 2.93 | 3.0 | 2.97 | 200700.0 | 2.97 |
| 2020-12-02 | 3.05 | 2.87 | 2.98 | 2.96 | 257000.0 | 2.96 |
| 2020-12-01 | 3.23 | 2.98 | 3.09 | 3.0 | 262900.0 | 3.0 |
| 2020-11-30 | 3.34 | 3.04 | 3.31 | 3.05 | 694700.0 | 3.05 |
| 2020-11-27 | 3.46 | 3.18 | 3.37 | 3.27 | 357700.0 | 3.27 |
| 2020-11-25 | 3.46 | 2.96 | 2.98 | 3.39 | 879400.0 | 3.39 |
| 2020-11-24 | 3.2 | 2.98 | 3.06 | 3.0 | 370200.0 | 3.0 |
| 2020-11-23 | 3.2 | 2.8 | 2.83 | 3.1 | 1002000.0 | 3.1 |
| 2020-11-20 | 2.84 | 2.63 | 2.69 | 2.81 | 168900.0 | 2.81 |
| 2020-11-19 | 2.84 | 2.68 | 2.76 | 2.72 | 136100.0 | 2.72 |
| 2020-11-18 | 2.87 | 2.7 | 2.75 | 2.77 | 221100.0 | 2.77 |
| 2020-11-17 | 2.85 | 2.62 | 2.85 | 2.69 | 349800.0 | 2.69 |
| 2020-11-16 | 2.9 | 2.76 | 2.87 | 2.87 | 144400.0 | 2.87 |
| 2020-11-13 | 2.82 | 2.67 | 2.7 | 2.77 | 131100.0 | 2.77 |
| 2020-11-12 | 2.74 | 2.64 | 2.71 | 2.7 | 114100.0 | 2.7 |
| 2020-11-11 | 2.73 | 2.62 | 2.7 | 2.72 | 107000.0 | 2.72 |
| 2020-11-10 | 2.73 | 2.55 | 2.67 | 2.69 | 133100.0 | 2.69 |
| 2020-11-09 | 2.84 | 2.6 | 2.61 | 2.62 | 216200.0 | 2.62 |
| 2020-11-06 | 2.69 | 2.54 | 2.57 | 2.57 | 136200.0 | 2.57 |
| 2020-11-05 | 2.71 | 2.54 | 2.7 | 2.57 | 208900.0 | 2.57 |
| 2020-11-04 | 2.86 | 2.63 | 2.73 | 2.67 | 235600.0 | 2.67 |
| 2020-11-03 | 2.81 | 2.65 | 2.77 | 2.77 | 156600.0 | 2.77 |
| 2020-11-02 | 2.78 | 2.67 | 2.75 | 2.72 | 111900.0 | 2.72 |
| 2020-10-30 | 2.81 | 2.66 | 2.77 | 2.73 | 145000.0 | 2.73 |
| 2020-10-29 | 2.91 | 2.66 | 2.73 | 2.78 | 102000.0 | 2.78 |
| 2020-10-28 | 2.91 | 2.75 | 2.91 | 2.75 | 134500.0 | 2.75 |
| 2020-10-27 | 3.0 | 2.9 | 2.91 | 2.96 | 319600.0 | 2.96 |
| 2020-10-26 | 3.05 | 2.85 | 3.05 | 2.94 | 183800.0 | 2.94 |
| 2020-10-23 | 3.02 | 2.9 | 2.94 | 3.01 | 135000.0 | 3.01 |
| 2020-10-22 | 2.96 | 2.84 | 2.86 | 2.95 | 86900.0 | 2.95 |
| 2020-10-21 | 2.94 | 2.81 | 2.9 | 2.85 | 170800.0 | 2.85 |
| 2020-10-20 | 2.99 | 2.86 | 2.94 | 2.9 | 115000.0 | 2.9 |
| 2020-10-19 | 3.02 | 2.9 | 3.01 | 2.95 | 192400.0 | 2.95 |
| 2020-10-16 | 3.1 | 2.96 | 3.0 | 2.98 | 148900.0 | 2.98 |
| 2020-10-15 | 3.02 | 2.91 | 2.98 | 3.02 | 238000.0 | 3.02 |
| 2020-10-14 | 3.1 | 2.97 | 3.04 | 2.99 | 142400.0 | 2.99 |
| 2020-10-13 | 3.05 | 2.84 | 2.96 | 3.02 | 202800.0 | 3.02 |
| 2020-10-12 | 3.01 | 2.95 | 3.01 | 2.98 | 87300.0 | 2.98 |
| 2020-10-09 | 3.09 | 2.98 | 3.06 | 3.0 | 176800.0 | 3.0 |
| 2020-10-08 | 3.07 | 2.95 | 2.97 | 3.02 | 134600.0 | 3.02 |
| 2020-10-07 | 2.98 | 2.84 | 2.86 | 2.95 | 346300.0 | 2.95 |
| 2020-10-06 | 2.95 | 2.78 | 2.8 | 2.86 | 321000.0 | 2.86 |
| 2020-10-05 | 2.83 | 2.69 | 2.69 | 2.79 | 444700.0 | 2.79 |
| 2020-10-02 | 2.79 | 2.64 | 2.67 | 2.66 | 562100.0 | 2.66 |
| 2020-10-01 | 2.75 | 2.6 | 2.67 | 2.69 | 394400.0 | 2.69 |
| 2020-09-30 | 2.74 | 2.64 | 2.66 | 2.65 | 226500.0 | 2.65 |
| 2020-09-29 | 2.72 | 2.63 | 2.68 | 2.65 | 307800.0 | 2.65 |
| 2020-09-28 | 2.81 | 2.63 | 2.77 | 2.63 | 387300.0 | 2.63 |
| 2020-09-25 | 2.84 | 2.72 | 2.72 | 2.76 | 170900.0 | 2.76 |
| 2020-09-24 | 2.89 | 2.7 | 2.89 | 2.74 | 297700.0 | 2.74 |
| 2020-09-23 | 2.97 | 2.76 | 2.95 | 2.78 | 362700.0 | 2.78 |
| 2020-09-22 | 3.05 | 2.92 | 3.05 | 2.95 | 264100.0 | 2.95 |
| 2020-09-21 | 3.26 | 3.0 | 3.26 | 3.01 | 372200.0 | 3.01 |
| 2020-09-18 | 3.35 | 3.17 | 3.35 | 3.3 | 326000.0 | 3.3 |
| 2020-09-17 | 3.35 | 3.17 | 3.19 | 3.33 | 249800.0 | 3.33 |
| 2020-09-16 | 3.38 | 3.17 | 3.21 | 3.28 | 410900.0 | 3.28 |
| 2020-09-15 | 3.43 | 3.17 | 3.31 | 3.18 | 930900.0 | 3.18 |
| 2020-09-14 | 3.32 | 3.1 | 3.13 | 3.27 | 654000.0 | 3.27 |
| 2020-09-11 | 3.11 | 2.97 | 3.04 | 3.07 | 255300.0 | 3.07 |
| 2020-09-10 | 3.38 | 2.99 | 3.12 | 3.07 | 1146600.0 | 3.07 |
| 2020-09-09 | 3.22 | 3.05 | 3.08 | 3.15 | 148200.0 | 3.15 |
| 2020-09-08 | 3.12 | 2.85 | 2.85 | 3.04 | 417900.0 | 3.04 |
| 2020-09-04 | 3.06 | 2.78 | 3.04 | 2.87 | 558500.0 | 2.87 |
| 2020-09-03 | 3.18 | 2.99 | 3.12 | 3.02 | 342500.0 | 3.02 |
| 2020-09-02 | 3.23 | 3.06 | 3.22 | 3.14 | 388400.0 | 3.14 |
| 2020-09-01 | 3.34 | 3.17 | 3.3 | 3.21 | 272100.0 | 3.21 |
| 2020-08-31 | 3.39 | 3.27 | 3.34 | 3.31 | 332200.0 | 3.31 |
| 2020-08-28 | 3.4 | 3.2 | 3.21 | 3.3 | 327600.0 | 3.3 |
| 2020-08-27 | 3.27 | 3.16 | 3.25 | 3.2 | 209200.0 | 3.2 |
| 2020-08-26 | 3.31 | 3.2 | 3.28 | 3.23 | 165300.0 | 3.23 |
| 2020-08-25 | 3.33 | 3.22 | 3.28 | 3.27 | 224700.0 | 3.27 |
| 2020-08-24 | 3.35 | 3.17 | 3.35 | 3.25 | 328100.0 | 3.25 |
| 2020-08-21 | 3.44 | 3.26 | 3.42 | 3.3 | 318400.0 | 3.3 |
| 2020-08-20 | 3.5 | 3.36 | 3.4 | 3.45 | 419500.0 | 3.45 |
| 2020-08-19 | 3.56 | 3.38 | 3.52 | 3.43 | 359600.0 | 3.43 |
| 2020-08-18 | 3.55 | 3.38 | 3.42 | 3.52 | 395900.0 | 3.52 |
| 2020-08-17 | 3.58 | 3.34 | 3.51 | 3.38 | 895700.0 | 3.38 |
| 2020-08-14 | 3.67 | 3.52 | 3.65 | 3.54 | 244400.0 | 3.54 |
| 2020-08-13 | 3.68 | 3.55 | 3.58 | 3.65 | 240500.0 | 3.65 |
| 2020-08-12 | 3.72 | 3.52 | 3.62 | 3.59 | 327400.0 | 3.59 |
| 2020-08-11 | 3.8 | 3.55 | 3.76 | 3.59 | 558400.0 | 3.59 |
| 2020-08-10 | 3.79 | 3.65 | 3.76 | 3.7 | 500800.0 | 3.7 |
| 2020-08-07 | 3.82 | 3.57 | 3.67 | 3.68 | 973500.0 | 3.68 |
| 2020-08-06 | 3.68 | 3.39 | 3.49 | 3.56 | 463500.0 | 3.56 |
| 2020-08-05 | 3.63 | 3.26 | 3.26 | 3.45 | 854900.0 | 3.45 |
| 2020-08-04 | 3.38 | 3.23 | 3.34 | 3.29 | 417900.0 | 3.29 |
| 2020-08-03 | 3.4 | 3.18 | 3.23 | 3.33 | 499700.0 | 3.33 |
| 2020-07-31 | 3.38 | 3.18 | 3.31 | 3.21 | 630000.0 | 3.21 |
| 2020-07-30 | 3.42 | 3.25 | 3.38 | 3.32 | 766200.0 | 3.32 |
| 2020-07-29 | 3.56 | 3.34 | 3.55 | 3.4 | 853000.0 | 3.4 |
| 2020-07-28 | 3.77 | 3.5 | 3.6 | 3.56 | 494800.0 | 3.56 |
| 2020-07-27 | 3.71 | 3.59 | 3.61 | 3.63 | 395400.0 | 3.63 |
| 2020-07-24 | 3.65 | 3.46 | 3.59 | 3.65 | 828800.0 | 3.65 |
| 2020-07-23 | 3.79 | 3.52 | 3.55 | 3.59 | 792200.0 | 3.59 |
| 2020-07-22 | 3.71 | 3.5 | 3.67 | 3.52 | 1037900.0 | 3.52 |
| 2020-07-21 | 3.87 | 3.65 | 3.85 | 3.69 | 1147500.0 | 3.69 |
| 2020-07-20 | 3.92 | 3.76 | 3.85 | 3.86 | 726300.0 | 3.86 |
| 2020-07-17 | 3.93 | 3.73 | 3.74 | 3.8 | 928800.0 | 3.8 |
| 2020-07-16 | 3.89 | 3.71 | 3.84 | 3.79 | 1131800.0 | 3.79 |
| 2020-07-15 | 3.97 | 3.75 | 3.91 | 3.88 | 1529600.0 | 3.88 |
| 2020-07-14 | 4.11 | 3.6 | 3.72 | 3.89 | 3773100.0 | 3.89 |
| 2020-07-13 | 5.4 | 3.92 | 5.36 | 4.02 | 11377500.0 | 4.02 |
| 2020-07-10 | 8.15 | 6.68 | 7.14 | 8.09 | 1790300.0 | 8.09 |
| 2020-07-09 | 7.19 | 6.33 | 6.48 | 7.1 | 1537400.0 | 7.1 |
| 2020-07-08 | 6.47 | 6.23 | 6.36 | 6.29 | 813500.0 | 6.29 |
| 2020-07-07 | 6.76 | 6.29 | 6.66 | 6.33 | 725600.0 | 6.33 |
| 2020-07-06 | 6.77 | 6.62 | 6.72 | 6.69 | 556300.0 | 6.69 |
| 2020-07-02 | 6.69 | 6.51 | 6.66 | 6.58 | 227000.0 | 6.58 |
| 2020-07-01 | 6.71 | 6.5 | 6.7 | 6.55 | 283400.0 | 6.55 |
| 2020-06-30 | 6.76 | 6.47 | 6.66 | 6.64 | 220400.0 | 6.64 |
| 2020-06-29 | 6.98 | 6.52 | 6.94 | 6.68 | 264300.0 | 6.68 |
| 2020-06-26 | 7.06 | 6.62 | 6.85 | 6.82 | 1154700.0 | 6.82 |
| 2020-06-25 | 7.14 | 6.82 | 6.82 | 6.91 | 607600.0 | 6.91 |
| 2020-06-24 | 7.08 | 6.53 | 6.65 | 6.84 | 473600.0 | 6.84 |
| 2020-06-23 | 6.75 | 6.51 | 6.61 | 6.57 | 411600.0 | 6.57 |
| 2020-06-22 | 6.94 | 6.5 | 6.61 | 6.54 | 341600.0 | 6.54 |
| 2020-06-19 | 6.98 | 6.63 | 6.73 | 6.65 | 472500.0 | 6.65 |
| 2020-06-18 | 6.87 | 6.51 | 6.51 | 6.66 | 202700.0 | 6.66 |
| 2020-06-17 | 6.71 | 6.45 | 6.7 | 6.58 | 171000.0 | 6.58 |
| 2020-06-16 | 6.75 | 6.35 | 6.44 | 6.7 | 246500.0 | 6.7 |
| 2020-06-15 | 6.39 | 6.05 | 6.29 | 6.29 | 305500.0 | 6.29 |
| 2020-06-12 | 6.73 | 6.25 | 6.57 | 6.35 | 234600.0 | 6.35 |
| 2020-06-11 | 6.82 | 6.31 | 6.82 | 6.35 | 367300.0 | 6.35 |
| 2020-06-10 | 7.1 | 6.82 | 6.84 | 6.94 | 335100.0 | 6.94 |
| 2020-06-09 | 7.17 | 6.62 | 7.17 | 6.85 | 353000.0 | 6.85 |
| 2020-06-08 | 6.96 | 6.61 | 6.79 | 6.89 | 277100.0 | 6.89 |
| 2020-06-05 | 6.88 | 6.39 | 6.73 | 6.73 | 350500.0 | 6.73 |
| 2020-06-04 | 6.7 | 6.31 | 6.31 | 6.53 | 370300.0 | 6.53 |
| 2020-06-03 | 6.47 | 6.2 | 6.36 | 6.29 | 346900.0 | 6.29 |
| 2020-06-02 | 6.48 | 6.13 | 6.31 | 6.28 | 324200.0 | 6.28 |
| 2020-06-01 | 6.5 | 6.2 | 6.4 | 6.27 | 291100.0 | 6.27 |
| 2020-05-29 | 6.68 | 6.28 | 6.54 | 6.46 | 115600.0 | 6.46 |
| 2020-05-28 | 6.78 | 6.5 | 6.71 | 6.57 | 110500.0 | 6.57 |
| 2020-05-27 | 6.89 | 6.32 | 6.7 | 6.55 | 170500.0 | 6.55 |
| 2020-05-26 | 7.1 | 6.45 | 7.02 | 6.51 | 196400.0 | 6.51 |
| 2020-05-22 | 7.11 | 6.35 | 6.45 | 6.73 | 343100.0 | 6.73 |
| 2020-05-21 | 7.05 | 6.37 | 6.99 | 6.4 | 170700.0 | 6.4 |
| 2020-05-20 | 7.01 | 6.6 | 6.74 | 6.99 | 112200.0 | 6.99 |
| 2020-05-19 | 6.9 | 6.53 | 6.65 | 6.6 | 89800.0 | 6.6 |
| 2020-05-18 | 6.95 | 6.6 | 6.76 | 6.72 | 158000.0 | 6.72 |
| 2020-05-15 | 6.65 | 6.24 | 6.3 | 6.59 | 158700.0 | 6.59 |
| 2020-05-14 | 6.44 | 6.06 | 6.36 | 6.28 | 242500.0 | 6.28 |
| 2020-05-13 | 6.68 | 6.22 | 6.64 | 6.4 | 210500.0 | 6.4 |
| 2020-05-12 | 6.98 | 6.56 | 6.74 | 6.66 | 259700.0 | 6.66 |
| 2020-05-11 | 6.91 | 6.31 | 6.4 | 6.63 | 368800.0 | 6.63 |
| 2020-05-08 | 7.01 | 6.3 | 6.95 | 6.46 | 244200.0 | 6.46 |
| 2020-05-07 | 7.14 | 6.52 | 6.62 | 6.75 | 267400.0 | 6.75 |
| 2020-05-06 | 6.99 | 6.26 | 6.79 | 6.55 | 219500.0 | 6.55 |
| 2020-05-05 | 7.34 | 6.54 | 6.67 | 6.76 | 94100.0 | 6.76 |
| 2020-05-04 | 6.81 | 6.2 | 6.3 | 6.53 | 82000.0 | 6.53 |
| 2020-05-01 | 6.91 | 6.21 | 6.78 | 6.31 | 182900.0 | 6.31 |
| 2020-04-30 | 8.0 | 6.94 | 8.0 | 7.01 | 106500.0 | 7.01 |
| 2020-04-29 | 8.33 | 7.87 | 8.24 | 8.17 | 98400.0 | 8.17 |
| 2020-04-28 | 8.11 | 7.41 | 7.86 | 7.99 | 264000.0 | 7.99 |
| 2020-04-27 | 7.79 | 7.38 | 7.52 | 7.61 | 60200.0 | 7.61 |
| 2020-04-24 | 7.47 | 6.94 | 7.17 | 7.44 | 98600.0 | 7.44 |
| 2020-04-23 | 7.59 | 7.11 | 7.36 | 7.16 | 93500.0 | 7.16 |
| 2020-04-22 | 7.89 | 7.28 | 7.89 | 7.36 | 78900.0 | 7.36 |
| 2020-04-21 | 7.88 | 7.41 | 7.51 | 7.75 | 70500.0 | 7.75 |
| 2020-04-20 | 8.09 | 7.45 | 7.45 | 7.66 | 74900.0 | 7.66 |
| 2020-04-17 | 7.81 | 7.28 | 7.47 | 7.66 | 133500.0 | 7.66 |
| 2020-04-16 | 7.3 | 6.64 | 6.67 | 7.25 | 203000.0 | 7.25 |
| 2020-04-15 | 7.2 | 6.32 | 6.48 | 6.67 | 119400.0 | 6.67 |
| 2020-04-14 | 6.87 | 6.42 | 6.72 | 6.74 | 53200.0 | 6.74 |
| 2020-04-13 | 6.91 | 6.25 | 6.71 | 6.63 | 84600.0 | 6.63 |
| 2020-04-09 | 7.21 | 6.51 | 6.86 | 6.75 | 143000.0 | 6.75 |
| 2020-04-08 | 6.81 | 6.06 | 6.34 | 6.72 | 186900.0 | 6.72 |
| 2020-04-07 | 6.8 | 6.07 | 6.75 | 6.18 | 141700.0 | 6.18 |
| 2020-04-06 | 6.7 | 6.22 | 6.29 | 6.65 | 137900.0 | 6.65 |
| 2020-04-03 | 6.48 | 5.68 | 6.28 | 6.1 | 163500.0 | 6.1 |
| 2020-04-02 | 6.29 | 5.68 | 5.69 | 6.26 | 161400.0 | 6.26 |
| 2020-04-01 | 5.91 | 5.45 | 5.57 | 5.69 | 180100.0 | 5.69 |
| 2020-03-31 | 5.83 | 5.42 | 5.68 | 5.82 | 217200.0 | 5.82 |
| 2020-03-30 | 5.78 | 5.43 | 5.47 | 5.72 | 112800.0 | 5.72 |
| 2020-03-27 | 5.92 | 5.46 | 5.89 | 5.47 | 98800.0 | 5.47 |
| 2020-03-26 | 6.43 | 5.77 | 6.31 | 6.1 | 238600.0 | 6.1 |
| 2020-03-25 | 6.99 | 6.06 | 6.34 | 6.24 | 114000.0 | 6.24 |
| 2020-03-24 | 6.35 | 5.73 | 5.77 | 6.13 | 166900.0 | 6.13 |
| 2020-03-23 | 6.21 | 5.53 | 6.03 | 5.66 | 134100.0 | 5.66 |
| 2020-03-20 | 6.55 | 5.58 | 6.34 | 5.67 | 266600.0 | 5.67 |
| 2020-03-19 | 6.47 | 5.45 | 5.45 | 6.27 | 195100.0 | 6.27 |
| 2020-03-18 | 6.16 | 5.44 | 5.79 | 5.47 | 177300.0 | 5.47 |
| 2020-03-17 | 6.61 | 5.64 | 5.82 | 6.16 | 206600.0 | 6.16 |
| 2020-03-16 | 6.26 | 5.65 | 6.23 | 5.65 | 181000.0 | 5.65 |
| 2020-03-13 | 6.22 | 5.6 | 6.03 | 6.19 | 230800.0 | 6.19 |
| 2020-03-12 | 6.45 | 5.6 | 6.4 | 5.64 | 340800.0 | 5.64 |
| 2020-03-11 | 7.36 | 6.54 | 7.0 | 6.67 | 247400.0 | 6.67 |
| 2020-03-10 | 7.46 | 6.92 | 7.41 | 7.04 | 217200.0 | 7.04 |
| 2020-03-09 | 8.03 | 7.01 | 7.51 | 7.02 | 180400.0 | 7.02 |
| 2020-03-06 | 8.31 | 7.72 | 8.03 | 7.87 | 137400.0 | 7.87 |
| 2020-03-05 | 9.5 | 8.2 | 8.97 | 8.48 | 145300.0 | 8.48 |
| 2020-03-04 | 9.3 | 8.81 | 8.91 | 9.17 | 55400.0 | 9.17 |
| 2020-03-03 | 9.17 | 8.5 | 8.73 | 8.75 | 144100.0 | 8.75 |
| 2020-03-02 | 8.76 | 8.15 | 8.36 | 8.69 | 95300.0 | 8.69 |
| 2020-02-28 | 8.74 | 8.0 | 8.04 | 8.4 | 288200.0 | 8.4 |
| 2020-02-27 | 9.12 | 8.12 | 8.67 | 8.47 | 149600.0 | 8.47 |
| 2020-02-26 | 9.5 | 8.64 | 8.96 | 8.89 | 97300.0 | 8.89 |
| 2020-02-25 | 9.68 | 8.42 | 9.29 | 8.91 | 117400.0 | 8.91 |
| 2020-02-24 | 10.07 | 9.22 | 10.03 | 9.23 | 72200.0 | 9.23 |
| 2020-02-21 | 10.52 | 10.02 | 10.43 | 10.45 | 89300.0 | 10.45 |
| 2020-02-20 | 10.5 | 9.91 | 10.02 | 10.4 | 69400.0 | 10.4 |
| 2020-02-19 | 10.38 | 9.92 | 10.14 | 10.26 | 94900.0 | 10.26 |
| 2020-02-18 | 10.4 | 9.38 | 9.41 | 10.07 | 120200.0 | 10.07 |