| 名前 | Humanigen Inc. Common Stock |
| ティッカー | HGEN |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.52 | 19.41 | 20.49 | 19.52 | 398800.0 | 19.52 |
| 2021-02-12 | 20.82 | 19.95 | 20.78 | 20.02 | 322700.0 | 20.02 |
| 2021-02-11 | 21.2 | 19.7 | 21.09 | 20.78 | 472000.0 | 20.78 |
| 2021-02-10 | 22.8 | 20.23 | 22.09 | 21.09 | 890300.0 | 21.09 |
| 2021-02-09 | 23.36 | 20.81 | 20.94 | 21.55 | 883400.0 | 21.55 |
| 2021-02-08 | 21.8 | 20.0 | 20.39 | 20.98 | 587700.0 | 20.98 |
| 2021-02-05 | 21.4 | 19.0 | 21.15 | 20.39 | 797900.0 | 20.39 |
| 2021-02-04 | 23.47 | 19.08 | 19.5 | 20.75 | 2494700.0 | 20.75 |
| 2021-02-03 | 19.92 | 19.0 | 19.48 | 19.43 | 401500.0 | 19.43 |
| 2021-02-02 | 20.2 | 19.11 | 19.5 | 19.44 | 705300.0 | 19.44 |
| 2021-02-01 | 19.99 | 18.1 | 18.1 | 19.59 | 892900.0 | 19.59 |
| 2021-01-29 | 19.47 | 17.5 | 18.77 | 17.96 | 774300.0 | 17.96 |
| 2021-01-28 | 19.0 | 17.85 | 18.34 | 18.32 | 564600.0 | 18.32 |
| 2021-01-27 | 20.2 | 17.85 | 17.9 | 18.85 | 1099800.0 | 18.85 |
| 2021-01-26 | 20.58 | 18.61 | 19.35 | 18.78 | 608700.0 | 18.78 |
| 2021-01-25 | 19.99 | 17.89 | 19.73 | 19.19 | 1088200.0 | 19.19 |
| 2021-01-22 | 21.25 | 19.3 | 21.02 | 19.59 | 1792800.0 | 19.59 |
| 2021-01-21 | 19.23 | 18.23 | 19.01 | 18.77 | 362100.0 | 18.77 |
| 2021-01-20 | 19.32 | 17.95 | 18.48 | 18.92 | 1031100.0 | 18.92 |
| 2021-01-19 | 20.7 | 18.23 | 18.98 | 20.64 | 1296700.0 | 20.64 |
| 2021-01-15 | 19.98 | 17.65 | 18.31 | 18.23 | 1015500.0 | 18.23 |
| 2021-01-14 | 18.47 | 17.25 | 17.59 | 18.31 | 366200.0 | 18.31 |
| 2021-01-13 | 18.34 | 16.26 | 18.34 | 17.84 | 641200.0 | 17.84 |
| 2021-01-12 | 18.95 | 17.5 | 18.66 | 18.34 | 500000.0 | 18.34 |
| 2021-01-11 | 19.04 | 16.75 | 17.22 | 18.53 | 585000.0 | 18.53 |
| 2021-01-08 | 18.23 | 16.65 | 17.92 | 17.22 | 326700.0 | 17.22 |
| 2021-01-07 | 17.56 | 16.53 | 16.81 | 17.32 | 473600.0 | 17.32 |
| 2021-01-06 | 17.38 | 16.02 | 16.2 | 16.29 | 579400.0 | 16.29 |
| 2021-01-05 | 16.71 | 14.42 | 15.6 | 16.49 | 745100.0 | 16.49 |
| 2021-01-04 | 18.64 | 14.51 | 18.17 | 15.62 | 1166200.0 | 15.62 |
| 2020-12-31 | 17.84 | 16.61 | 17.46 | 17.5 | 431900.0 | 17.5 |
| 2020-12-30 | 18.37 | 17.12 | 17.54 | 17.36 | 398600.0 | 17.36 |
| 2020-12-29 | 18.54 | 16.6 | 18.5 | 17.35 | 852400.0 | 17.35 |
| 2020-12-28 | 22.36 | 16.7 | 21.99 | 17.08 | 1586900.0 | 17.08 |
| 2020-12-24 | 22.39 | 20.06 | 20.7 | 21.66 | 545700.0 | 21.66 |
| 2020-12-23 | 22.25 | 20.1 | 21.41 | 20.36 | 1019100.0 | 20.36 |
| 2020-12-22 | 20.87 | 18.5 | 20.5 | 20.79 | 2174900.0 | 20.79 |
| 2020-12-21 | 20.15 | 15.99 | 16.31 | 19.85 | 2727400.0 | 19.85 |
| 2020-12-18 | 17.34 | 14.4 | 14.52 | 15.51 | 5456500.0 | 15.51 |
| 2020-12-17 | 14.36 | 11.31 | 11.31 | 14.04 | 2559600.0 | 14.04 |
| 2020-12-16 | 11.75 | 10.16 | 10.2 | 11.34 | 1081700.0 | 11.34 |
| 2020-12-15 | 13.35 | 10.06 | 13.25 | 10.78 | 2236400.0 | 10.78 |
| 2020-12-14 | 12.22 | 9.54 | 9.55 | 11.96 | 1348600.0 | 11.96 |
| 2020-12-11 | 9.8 | 9.24 | 9.6 | 9.47 | 231100.0 | 9.47 |
| 2020-12-10 | 9.84 | 9.02 | 9.34 | 9.51 | 369600.0 | 9.51 |
| 2020-12-09 | 10.09 | 9.26 | 9.77 | 9.53 | 392200.0 | 9.53 |
| 2020-12-08 | 10.15 | 9.6 | 10.0 | 9.9 | 356500.0 | 9.9 |
| 2020-12-07 | 10.8 | 9.81 | 9.83 | 10.0 | 751700.0 | 10.0 |
| 2020-12-04 | 9.85 | 9.18 | 9.22 | 9.84 | 422900.0 | 9.84 |
| 2020-12-03 | 9.4 | 8.91 | 9.09 | 9.3 | 318200.0 | 9.3 |
| 2020-12-02 | 9.24 | 8.7 | 8.7 | 9.02 | 259100.0 | 9.02 |
| 2020-12-01 | 9.36 | 8.81 | 9.31 | 9.05 | 463200.0 | 9.05 |
| 2020-11-30 | 9.78 | 9.19 | 9.7 | 9.5 | 417700.0 | 9.5 |
| 2020-11-27 | 9.6 | 9.01 | 9.17 | 9.54 | 340700.0 | 9.54 |
| 2020-11-25 | 9.12 | 8.79 | 8.93 | 8.96 | 346700.0 | 8.96 |
| 2020-11-24 | 9.02 | 8.57 | 8.8 | 8.98 | 451200.0 | 8.98 |
| 2020-11-23 | 9.37 | 8.66 | 9.15 | 8.95 | 510500.0 | 8.95 |
| 2020-11-20 | 8.99 | 8.08 | 8.09 | 8.85 | 541000.0 | 8.85 |
| 2020-11-19 | 8.49 | 8.11 | 8.31 | 8.32 | 329800.0 | 8.32 |
| 2020-11-18 | 8.55 | 8.04 | 8.53 | 8.25 | 447900.0 | 8.25 |
| 2020-11-17 | 9.19 | 8.38 | 9.18 | 8.39 | 871500.0 | 8.39 |
| 2020-11-16 | 9.5 | 8.68 | 8.68 | 9.13 | 422400.0 | 9.13 |
| 2020-11-13 | 9.51 | 8.6 | 8.66 | 9.44 | 635400.0 | 9.44 |
| 2020-11-12 | 8.8 | 8.41 | 8.75 | 8.65 | 370500.0 | 8.65 |
| 2020-11-11 | 8.94 | 8.43 | 8.91 | 8.8 | 532800.0 | 8.8 |
| 2020-11-10 | 8.99 | 8.2 | 8.6 | 8.59 | 1152300.0 | 8.59 |
| 2020-11-09 | 10.75 | 7.75 | 10.75 | 7.97 | 3161600.0 | 7.97 |
| 2020-11-06 | 13.0 | 11.51 | 12.42 | 11.72 | 1088100.0 | 11.72 |
| 2020-11-05 | 11.21 | 10.85 | 11.0 | 11.2 | 243500.0 | 11.2 |
| 2020-11-04 | 11.78 | 10.7 | 11.19 | 11.0 | 372200.0 | 11.0 |
| 2020-11-03 | 11.5 | 10.94 | 11.14 | 11.17 | 287000.0 | 11.17 |
| 2020-11-02 | 11.29 | 10.63 | 11.17 | 10.76 | 321500.0 | 10.76 |
| 2020-10-30 | 11.71 | 10.01 | 10.33 | 10.7 | 647500.0 | 10.7 |
| 2020-10-29 | 11.34 | 10.07 | 11.23 | 10.35 | 557800.0 | 10.35 |
| 2020-10-28 | 12.24 | 10.95 | 10.95 | 11.39 | 516600.0 | 11.39 |
| 2020-10-27 | 11.62 | 10.81 | 11.45 | 10.89 | 686200.0 | 10.89 |
| 2020-10-26 | 13.15 | 11.55 | 12.9 | 12.05 | 586500.0 | 12.05 |
| 2020-10-23 | 13.42 | 12.88 | 13.13 | 12.96 | 380400.0 | 12.96 |
| 2020-10-22 | 14.02 | 12.75 | 13.91 | 13.67 | 387200.0 | 13.67 |
| 2020-10-21 | 14.3 | 13.76 | 14.0 | 13.81 | 528200.0 | 13.81 |
| 2020-10-20 | 14.12 | 13.49 | 13.61 | 13.85 | 423000.0 | 13.85 |
| 2020-10-19 | 15.48 | 13.36 | 15.45 | 13.44 | 998400.0 | 13.44 |
| 2020-10-16 | 15.7 | 14.03 | 14.03 | 15.0 | 972800.0 | 15.0 |
| 2020-10-15 | 14.45 | 13.56 | 13.75 | 13.9 | 547100.0 | 13.9 |
| 2020-10-14 | 14.75 | 12.7 | 12.79 | 14.31 | 1749900.0 | 14.31 |
| 2020-10-13 | 12.91 | 11.78 | 12.63 | 12.03 | 569800.0 | 12.03 |
| 2020-10-12 | 13.42 | 12.45 | 13.16 | 12.55 | 508500.0 | 12.55 |
| 2020-10-09 | 13.17 | 12.21 | 12.3 | 12.25 | 655000.0 | 12.25 |
| 2020-10-08 | 15.04 | 12.81 | 15.04 | 12.98 | 1062800.0 | 12.98 |
| 2020-10-07 | 16.0 | 14.13 | 15.6 | 14.5 | 1329500.0 | 14.5 |
| 2020-10-06 | 14.4 | 13.1 | 13.4 | 14.2 | 1993500.0 | 14.2 |
| 2020-10-05 | 13.32 | 11.51 | 13.19 | 12.14 | 2572200.0 | 12.14 |
| 2020-10-02 | 10.55 | 9.75 | 10.51 | 9.85 | 491000.0 | 9.85 |
| 2020-10-01 | 11.15 | 9.5 | 11.05 | 9.6 | 518300.0 | 9.6 |
| 2020-09-30 | 11.0 | 10.38 | 10.69 | 10.64 | 268600.0 | 10.64 |
| 2020-09-29 | 11.21 | 10.4 | 10.63 | 11.0 | 486700.0 | 11.0 |
| 2020-09-28 | 10.85 | 10.0 | 10.45 | 10.28 | 415000.0 | 10.28 |
| 2020-09-25 | 10.6 | 9.55 | 9.56 | 9.77 | 445200.0 | 9.77 |
| 2020-09-24 | 10.44 | 9.0 | 10.31 | 9.3 | 679900.0 | 9.3 |
| 2020-09-23 | 11.55 | 10.2 | 11.0 | 10.31 | 599800.0 | 10.31 |
| 2020-09-22 | 12.05 | 10.2 | 11.8 | 10.36 | 907900.0 | 10.36 |
| 2020-09-21 | 11.8 | 10.23 | 10.85 | 11.07 | 1074200.0 | 11.07 |
| 2020-09-18 | 10.38 | 8.25 | 8.72 | 9.65 | 1966900.0 | 9.65 |
| 2020-09-17 | 10.4 | 8.99 | 9.6 | 10.4 | 162000.0 | 10.4 |
| 2020-09-16 | 10.06 | 9.0 | 9.75 | 9.0 | 287300.0 | 9.0 |
| 2020-09-15 | 12.1 | 9.75 | 10.5 | 9.75 | 340900.0 | 9.75 |
| 2020-09-14 | 10.94 | 8.95 | 10.4 | 10.0 | 94600.0 | 10.0 |
| 2020-09-11 | 10.25 | 8.0 | 8.45 | 9.95 | 155300.0 | 9.95 |
| 2020-09-10 | 9.1 | 7.5 | 9.0 | 8.0 | 161500.0 | 8.0 |
| 2020-09-09 | 10.0 | 8.1 | 9.5 | 8.5 | 626600.0 | 8.5 |
| 2020-09-08 | 10.5 | 9.45 | 10.25 | 9.5 | 368500.0 | 9.5 |
| 2020-09-04 | 12.75 | 9.25 | 12.4 | 11.25 | 256600.0 | 11.25 |
| 2020-09-03 | 13.25 | 11.4 | 13.25 | 12.35 | 135100.0 | 12.35 |
| 2020-09-02 | 13.75 | 12.45 | 13.5 | 12.5 | 102900.0 | 12.5 |
| 2020-09-01 | 15.1 | 12.6 | 14.25 | 13.45 | 128100.0 | 13.45 |
| 2020-08-31 | 15.15 | 13.85 | 14.6 | 13.85 | 69600.0 | 13.85 |
| 2020-08-28 | 15.7 | 14.5 | 15.7 | 14.9 | 91200.0 | 14.9 |
| 2020-08-27 | 16.5 | 15.25 | 15.8 | 15.6 | 38200.0 | 15.6 |
| 2020-08-26 | 16.75 | 15.25 | 15.9 | 15.8 | 83900.0 | 15.8 |
| 2020-08-25 | 16.6 | 15.6 | 16.6 | 15.65 | 28800.0 | 15.65 |
| 2020-08-24 | 16.75 | 14.65 | 15.35 | 15.75 | 191700.0 | 15.75 |
| 2020-08-21 | 17.0 | 15.75 | 16.15 | 16.05 | 159600.0 | 16.05 |
| 2020-08-20 | 17.25 | 16.05 | 16.65 | 16.25 | 30500.0 | 16.25 |
| 2020-08-19 | 18.25 | 16.5 | 17.5 | 16.6 | 101500.0 | 16.6 |
| 2020-08-18 | 18.25 | 16.5 | 17.4 | 17.5 | 382900.0 | 17.5 |
| 2020-08-17 | 18.25 | 15.65 | 17.45 | 17.7 | 2101100.0 | 17.7 |
| 2020-08-14 | 18.0 | 14.7 | 15.45 | 16.85 | 853800.0 | 16.85 |
| 2020-08-13 | 18.05 | 12.0 | 17.0 | 15.25 | 4068300.0 | 15.25 |
| 2020-08-12 | 21.55 | 16.5 | 20.75 | 17.65 | 1531900.0 | 17.65 |
| 2020-08-11 | 24.75 | 20.25 | 24.3 | 20.75 | 971300.0 | 20.75 |
| 2020-08-10 | 27.25 | 24.1 | 25.0 | 24.25 | 560900.0 | 24.25 |
| 2020-08-07 | 25.0 | 23.45 | 23.5 | 24.9 | 181200.0 | 24.9 |
| 2020-08-06 | 25.0 | 23.3 | 25.0 | 23.5 | 379600.0 | 23.5 |
| 2020-08-05 | 26.35 | 24.55 | 26.0 | 24.75 | 257500.0 | 24.75 |
| 2020-08-04 | 26.1 | 24.5 | 25.5 | 25.45 | 179700.0 | 25.45 |
| 2020-08-03 | 26.0 | 23.55 | 25.0 | 25.5 | 370900.0 | 25.5 |
| 2020-07-31 | 24.75 | 22.85 | 24.2 | 23.9 | 154700.0 | 23.9 |
| 2020-07-30 | 25.75 | 22.6 | 24.0 | 22.8 | 279500.0 | 22.8 |
| 2020-07-29 | 26.55 | 23.75 | 26.3 | 24.5 | 303800.0 | 24.5 |
| 2020-07-28 | 33.95 | 26.25 | 26.75 | 26.35 | 1401500.0 | 26.35 |
| 2020-07-27 | 23.95 | 22.25 | 22.5 | 23.6 | 399300.0 | 23.6 |
| 2020-07-24 | 22.5 | 20.2 | 20.75 | 21.45 | 294500.0 | 21.45 |
| 2020-07-23 | 22.9 | 21.25 | 22.5 | 21.3 | 231500.0 | 21.3 |
| 2020-07-22 | 23.9 | 21.75 | 23.9 | 22.2 | 193900.0 | 22.2 |
| 2020-07-21 | 25.0 | 23.0 | 23.9 | 23.2 | 172800.0 | 23.2 |
| 2020-07-20 | 26.5 | 23.2 | 25.5 | 23.9 | 1057100.0 | 23.9 |
| 2020-07-17 | 26.0 | 22.8 | 24.5 | 25.0 | 549500.0 | 25.0 |
| 2020-07-16 | 24.75 | 23.5 | 24.0 | 24.35 | 211900.0 | 24.35 |
| 2020-07-15 | 25.25 | 21.5 | 25.25 | 23.25 | 365300.0 | 23.25 |
| 2020-07-14 | 25.2 | 22.55 | 24.0 | 25.1 | 286700.0 | 25.1 |
| 2020-07-13 | 25.0 | 21.25 | 24.25 | 22.85 | 516600.0 | 22.85 |
| 2020-07-10 | 27.35 | 24.0 | 26.25 | 25.35 | 517200.0 | 25.35 |
| 2020-07-09 | 29.35 | 25.1 | 29.25 | 27.15 | 293400.0 | 27.15 |
| 2020-07-08 | 30.75 | 26.45 | 26.7 | 28.5 | 1123200.0 | 28.5 |
| 2020-07-07 | 26.25 | 22.7 | 23.65 | 26.05 | 589000.0 | 26.05 |
| 2020-07-06 | 24.65 | 21.15 | 23.0 | 22.0 | 290600.0 | 22.0 |
| 2020-07-02 | 22.5 | 19.5 | 21.55 | 19.8 | 227600.0 | 19.8 |
| 2020-07-01 | 26.1 | 19.5 | 26.1 | 20.8 | 524100.0 | 20.8 |
| 2020-06-30 | 26.95 | 23.25 | 23.55 | 24.55 | 843700.0 | 24.55 |
| 2020-06-29 | 22.7 | 18.25 | 20.0 | 21.5 | 437300.0 | 21.5 |
| 2020-06-26 | 19.9 | 16.3 | 19.75 | 17.55 | 341600.0 | 17.55 |
| 2020-06-25 | 20.0 | 16.8 | 18.4 | 19.05 | 468700.0 | 19.05 |
| 2020-06-24 | 18.25 | 14.95 | 14.95 | 16.75 | 271900.0 | 16.75 |
| 2020-06-23 | 16.25 | 11.25 | 14.0 | 14.95 | 629500.0 | 14.95 |
| 2020-06-22 | 18.3 | 11.95 | 18.0 | 13.9 | 882700.0 | 13.9 |
| 2020-06-19 | 20.0 | 17.0 | 19.95 | 17.25 | 542300.0 | 17.25 |
| 2020-06-18 | 22.0 | 19.05 | 20.25 | 20.85 | 552300.0 | 20.85 |
| 2020-06-17 | 26.25 | 17.5 | 25.1 | 20.75 | 1144000.0 | 20.75 |
| 2020-06-16 | 30.95 | 23.85 | 29.25 | 25.1 | 936600.0 | 25.1 |
| 2020-06-15 | 31.5 | 25.05 | 27.25 | 26.55 | 2108600.0 | 26.55 |
| 2020-06-12 | 22.35 | 18.5 | 18.5 | 20.4 | 351600.0 | 20.4 |
| 2020-06-11 | 18.7 | 16.75 | 18.5 | 17.95 | 140700.0 | 17.95 |
| 2020-06-10 | 19.25 | 16.9 | 19.1 | 18.7 | 198100.0 | 18.7 |
| 2020-06-09 | 19.5 | 16.65 | 16.65 | 19.25 | 344500.0 | 19.25 |
| 2020-06-08 | 16.95 | 13.7 | 14.5 | 16.4 | 392000.0 | 16.4 |
| 2020-06-05 | 14.0 | 10.05 | 14.0 | 12.75 | 777900.0 | 12.75 |
| 2020-06-04 | 16.0 | 14.0 | 14.65 | 14.1 | 738300.0 | 14.1 |
| 2020-06-03 | 16.5 | 11.6 | 13.45 | 14.6 | 1928500.0 | 14.6 |
| 2020-06-02 | 14.25 | 6.0 | 6.5 | 12.7 | 2423400.0 | 12.7 |
| 2020-06-01 | 8.55 | 5.3 | 7.5 | 5.6 | 642900.0 | 5.6 |
| 2020-05-29 | 7.5 | 4.5 | 4.75 | 7.45 | 277300.0 | 7.45 |
| 2020-05-28 | 4.75 | 4.35 | 4.6 | 4.5 | 112300.0 | 4.5 |
| 2020-05-27 | 4.75 | 4.2 | 4.55 | 4.65 | 104700.0 | 4.65 |
| 2020-05-26 | 5.5 | 4.25 | 5.5 | 4.45 | 105500.0 | 4.45 |
| 2020-05-22 | 5.0 | 3.95 | 4.1 | 4.7 | 74100.0 | 4.7 |
| 2020-05-21 | 4.6 | 4.1 | 4.55 | 4.15 | 64100.0 | 4.15 |
| 2020-05-20 | 4.55 | 3.9 | 4.1 | 4.3 | 80400.0 | 4.3 |
| 2020-05-19 | 4.5 | 4.0 | 4.5 | 4.15 | 48000.0 | 4.15 |
| 2020-05-18 | 4.55 | 4.05 | 4.35 | 4.35 | 95400.0 | 4.35 |
| 2020-05-15 | 4.5 | 4.05 | 4.2 | 4.1 | 33000.0 | 4.1 |
| 2020-05-14 | 4.3 | 4.05 | 4.3 | 4.1 | 80800.0 | 4.1 |
| 2020-05-13 | 4.4 | 4.05 | 4.25 | 4.3 | 77900.0 | 4.3 |
| 2020-05-12 | 4.7 | 4.25 | 4.7 | 4.25 | 96300.0 | 4.25 |
| 2020-05-11 | 4.75 | 4.25 | 4.4 | 4.55 | 85200.0 | 4.55 |
| 2020-05-08 | 4.5 | 4.15 | 4.5 | 4.35 | 48600.0 | 4.35 |
| 2020-05-07 | 4.75 | 4.25 | 4.75 | 4.3 | 131800.0 | 4.3 |
| 2020-05-06 | 5.75 | 4.15 | 4.45 | 4.65 | 191500.0 | 4.65 |
| 2020-05-05 | 4.6 | 4.05 | 4.6 | 4.2 | 57600.0 | 4.2 |
| 2020-05-04 | 4.5 | 4.35 | 4.4 | 4.5 | 37500.0 | 4.5 |
| 2020-05-01 | 4.75 | 4.35 | 4.75 | 4.4 | 50500.0 | 4.4 |
| 2020-04-30 | 4.75 | 3.85 | 4.2 | 4.35 | 43000.0 | 4.35 |
| 2020-04-29 | 4.4 | 4.0 | 4.15 | 4.15 | 23900.0 | 4.15 |
| 2020-04-28 | 4.35 | 4.0 | 4.3 | 4.25 | 44600.0 | 4.25 |
| 2020-04-27 | 4.75 | 4.0 | 4.75 | 4.35 | 110500.0 | 4.35 |
| 2020-04-24 | 5.0 | 4.5 | 4.8 | 4.5 | 35400.0 | 4.5 |
| 2020-04-23 | 4.8 | 4.4 | 4.45 | 4.75 | 14100.0 | 4.75 |
| 2020-04-22 | 4.8 | 4.4 | 4.8 | 4.5 | 38000.0 | 4.5 |
| 2020-04-21 | 4.8 | 4.4 | 4.75 | 4.75 | 68800.0 | 4.75 |
| 2020-04-20 | 5.3 | 4.5 | 5.3 | 4.75 | 67300.0 | 4.75 |
| 2020-04-17 | 5.95 | 4.75 | 5.75 | 5.25 | 54100.0 | 5.25 |
| 2020-04-16 | 6.4 | 5.55 | 6.0 | 5.6 | 91500.0 | 5.6 |
| 2020-04-15 | 6.5 | 5.15 | 5.25 | 5.95 | 324300.0 | 5.95 |
| 2020-04-14 | 5.45 | 4.65 | 5.45 | 4.75 | 42600.0 | 4.75 |
| 2020-04-13 | 6.25 | 3.9 | 3.9 | 5.45 | 178700.0 | 5.45 |
| 2020-04-09 | 4.25 | 3.5 | 3.9 | 4.0 | 48700.0 | 4.0 |
| 2020-04-08 | 4.5 | 3.4 | 4.35 | 4.25 | 52700.0 | 4.25 |
| 2020-04-07 | 5.95 | 4.6 | 5.55 | 4.75 | 67500.0 | 4.75 |
| 2020-04-06 | 6.35 | 5.5 | 6.35 | 5.5 | 70800.0 | 5.5 |
| 2020-04-03 | 6.0 | 5.35 | 5.85 | 5.4 | 7900.0 | 5.4 |
| 2020-04-02 | 7.5 | 5.25 | 7.05 | 5.75 | 56500.0 | 5.75 |
| 2020-04-01 | 6.1 | 5.3 | 6.1 | 6.0 | 6500.0 | 6.0 |
| 2020-03-31 | 6.75 | 5.4 | 6.75 | 6.2 | 11600.0 | 6.2 |
| 2020-03-30 | 7.95 | 6.25 | 7.95 | 6.75 | 44600.0 | 6.75 |
| 2020-03-27 | 7.65 | 6.25 | 6.5 | 6.3 | 22200.0 | 6.3 |
| 2020-03-26 | 7.9 | 6.15 | 7.25 | 6.45 | 11900.0 | 6.45 |
| 2020-03-25 | 7.45 | 5.05 | 7.45 | 6.15 | 10400.0 | 6.15 |
| 2020-03-24 | 8.25 | 5.4 | 5.4 | 6.5 | 9400.0 | 6.5 |
| 2020-03-23 | 9.55 | 5.3 | 5.75 | 6.0 | 23700.0 | 6.0 |
| 2020-03-20 | 10.2 | 2.25 | 3.55 | 5.75 | 27400.0 | 5.75 |
| 2020-03-19 | 2.25 | 2.25 | 2.25 | 2.25 | 200.0 | 2.25 |
| 2020-03-18 | 3.0 | 2.25 | 2.6 | 2.25 | 2300.0 | 2.25 |
| 2020-03-17 | 3.55 | 2.25 | 2.25 | 2.55 | 1100.0 | 2.55 |
| 2020-03-16 | 3.0 | 2.35 | 2.35 | 2.4 | 400.0 | 2.4 |
| 2020-03-13 | 3.25 | 2.25 | 3.25 | 3.0 | 1000.0 | 3.0 |
| 2020-03-12 | 3.25 | 2.25 | 3.25 | 2.25 | 800.0 | 2.25 |
| 2020-03-11 | 3.25 | 3.25 | 3.25 | 3.25 | 900.0 | 3.25 |
| 2020-03-10 | 3.45 | 2.25 | 3.45 | 3.0 | 3500.0 | 3.0 |
| 2020-03-09 | 3.5 | 1.75 | 2.5 | 2.3 | 10200.0 | 2.3 |
| 2020-03-06 | 2.0 | 1.9 | 1.9 | 2.0 | 400.0 | 2.0 |
| 2020-03-05 | 2.55 | 1.85 | 1.85 | 2.55 | 4400.0 | 2.55 |
| 2020-03-04 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 | 2.25 |
| 2020-03-03 | 2.25 | 2.25 | 2.25 | 2.25 | 200.0 | 2.25 |
| 2020-03-02 | 1.65 | 1.65 | 1.65 | 1.65 | 100.0 | 1.65 |
| 2020-02-28 | 1.75 | 1.65 | 1.65 | 1.75 | 200.0 | 1.75 |
| 2020-02-27 | 1.75 | 1.65 | 1.65 | 1.75 | 700.0 | 1.75 |
| 2020-02-26 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 | 1.8 |
| 2020-02-25 | 2.05 | 1.8 | 1.8 | 1.8 | 600.0 | 1.8 |
| 2020-02-24 | 2.4 | 1.85 | 2.4 | 1.85 | 200.0 | 1.85 |
| 2020-02-21 | 2.5 | 1.85 | 1.85 | 1.85 | 1200.0 | 1.85 |
| 2020-02-20 | 1.95 | 1.55 | 1.95 | 1.75 | 1400.0 | 1.75 |
| 2020-02-19 | 2.5 | 2.5 | 2.5 | 2.5 | 100.0 | 2.5 |
| 2020-02-18 | 2.5 | 1.9 | 1.9 | 2.5 | 200.0 | 2.5 |