| 名前 | Heat Biologics Inc. Common Stock |
| ティッカー | HTBX |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.55 | 10.51 | 11.43 | 10.69 | 2758600.0 | 10.69 |
| 2021-02-12 | 12.46 | 11.05 | 11.4 | 11.43 | 1673300.0 | 11.43 |
| 2021-02-11 | 12.28 | 10.85 | 11.28 | 11.84 | 3469400.0 | 11.84 |
| 2021-02-10 | 12.91 | 10.21 | 12.83 | 11.01 | 6895600.0 | 11.01 |
| 2021-02-09 | 17.0 | 11.51 | 16.99 | 12.54 | 70605500.0 | 12.54 |
| 2021-02-08 | 8.47 | 7.4 | 7.51 | 8.37 | 1916900.0 | 8.37 |
| 2021-02-05 | 7.81 | 7.18 | 7.78 | 7.54 | 1268400.0 | 7.54 |
| 2021-02-04 | 7.84 | 7.31 | 7.51 | 7.61 | 1427200.0 | 7.61 |
| 2021-02-03 | 7.5 | 7.06 | 7.23 | 7.46 | 973500.0 | 7.46 |
| 2021-02-02 | 7.54 | 7.05 | 7.49 | 7.15 | 1203500.0 | 7.15 |
| 2021-02-01 | 7.36 | 6.7 | 7.0 | 7.23 | 1305200.0 | 7.23 |
| 2021-01-29 | 7.11 | 6.56 | 7.1 | 6.89 | 1504300.0 | 6.89 |
| 2021-01-28 | 7.76 | 6.8 | 7.5 | 7.13 | 1429600.0 | 7.13 |
| 2021-01-27 | 8.45 | 7.3 | 7.65 | 7.36 | 2717000.0 | 7.36 |
| 2021-01-26 | 9.64 | 8.42 | 8.61 | 8.76 | 5485300.0 | 8.76 |
| 2021-01-25 | 8.26 | 7.4 | 7.52 | 8.03 | 3483300.0 | 8.03 |
| 2021-01-22 | 7.14 | 6.8 | 6.96 | 6.89 | 803800.0 | 6.89 |
| 2021-01-21 | 7.29 | 6.94 | 7.26 | 7.09 | 900100.0 | 7.09 |
| 2021-01-20 | 7.3 | 6.77 | 7.3 | 7.08 | 1487400.0 | 7.08 |
| 2021-01-19 | 7.37 | 6.46 | 6.55 | 6.9 | 3279200.0 | 6.9 |
| 2021-01-15 | 6.85 | 6.15 | 6.15 | 6.34 | 2067300.0 | 6.34 |
| 2021-01-14 | 6.27 | 5.93 | 6.02 | 6.21 | 986800.0 | 6.21 |
| 2021-01-13 | 6.13 | 5.92 | 6.12 | 6.06 | 895500.0 | 6.06 |
| 2021-01-12 | 6.13 | 5.96 | 6.02 | 6.07 | 685700.0 | 6.07 |
| 2021-01-11 | 6.13 | 5.82 | 5.96 | 5.96 | 713400.0 | 5.96 |
| 2021-01-08 | 6.06 | 5.8 | 6.06 | 5.98 | 673400.0 | 5.98 |
| 2021-01-07 | 6.09 | 5.83 | 5.83 | 6.03 | 725900.0 | 6.03 |
| 2021-01-06 | 6.09 | 5.66 | 5.85 | 5.72 | 1380600.0 | 5.72 |
| 2021-01-05 | 5.92 | 5.56 | 5.68 | 5.78 | 713900.0 | 5.78 |
| 2021-01-04 | 5.68 | 5.22 | 5.37 | 5.67 | 813600.0 | 5.67 |
| 2020-12-31 | 5.4 | 5.23 | 5.39 | 5.36 | 1032700.0 | 5.36 |
| 2020-12-30 | 5.55 | 5.31 | 5.36 | 5.47 | 919500.0 | 5.47 |
| 2020-12-29 | 5.59 | 5.22 | 5.51 | 5.28 | 1414200.0 | 5.28 |
| 2020-12-28 | 5.94 | 5.53 | 5.88 | 5.6 | 1376400.0 | 5.6 |
| 2020-12-24 | 5.91 | 5.65 | 5.73 | 5.85 | 788400.0 | 5.85 |
| 2020-12-23 | 5.82 | 5.62 | 5.7 | 5.74 | 721100.0 | 5.74 |
| 2020-12-22 | 6.0 | 5.56 | 5.97 | 5.74 | 1271500.0 | 5.74 |
| 2020-12-21 | 6.48 | 5.8 | 5.81 | 5.91 | 2218600.0 | 5.91 |
| 2020-12-18 | 6.03 | 5.64 | 5.73 | 5.74 | 854700.0 | 5.74 |
| 2020-12-17 | 5.88 | 5.43 | 5.72 | 5.73 | 1481500.0 | 5.73 |
| 2020-12-16 | 6.55 | 5.81 | 6.16 | 5.9 | 7639800.0 | 5.9 |
| 2020-12-15 | 5.81 | 5.28 | 5.79 | 5.38 | 1568500.0 | 5.38 |
| 2020-12-14 | 6.08 | 5.78 | 5.97 | 5.8 | 1013900.0 | 5.8 |
| 2020-12-11 | 6.17 | 5.65 | 6.17 | 5.77 | 2209900.0 | 5.77 |
| 2020-12-10 | 7.07 | 6.02 | 6.16 | 6.51 | 21386300.0 | 6.51 |
| 2020-12-09 | 7.7 | 7.14 | 7.63 | 7.42 | 792700.0 | 7.42 |
| 2020-12-08 | 7.7 | 7.35 | 7.63 | 7.7 | 437000.0 | 7.7 |
| 2020-12-07 | 7.84 | 7.35 | 7.35 | 7.56 | 680000.0 | 7.56 |
| 2020-12-04 | 7.7 | 7.42 | 7.63 | 7.42 | 516000.0 | 7.42 |
| 2020-12-03 | 7.91 | 7.56 | 7.7 | 7.7 | 371400.0 | 7.7 |
| 2020-12-02 | 7.84 | 7.14 | 7.42 | 7.77 | 586200.0 | 7.77 |
| 2020-12-01 | 7.91 | 7.28 | 7.84 | 7.42 | 520000.0 | 7.42 |
| 2020-11-30 | 8.12 | 7.0 | 8.05 | 7.84 | 815700.0 | 7.84 |
| 2020-11-27 | 8.26 | 7.7 | 7.84 | 7.98 | 860600.0 | 7.98 |
| 2020-11-25 | 8.26 | 6.58 | 6.72 | 7.7 | 2150000.0 | 7.7 |
| 2020-11-24 | 6.86 | 6.51 | 6.79 | 6.65 | 1172000.0 | 6.65 |
| 2020-11-23 | 7.14 | 6.86 | 7.0 | 7.0 | 826100.0 | 7.0 |
| 2020-11-20 | 7.14 | 6.93 | 7.07 | 7.07 | 536800.0 | 7.07 |
| 2020-11-19 | 7.21 | 7.0 | 7.14 | 7.14 | 563000.0 | 7.14 |
| 2020-11-18 | 7.28 | 7.07 | 7.21 | 7.14 | 429100.0 | 7.14 |
| 2020-11-17 | 7.35 | 7.07 | 7.28 | 7.21 | 453800.0 | 7.21 |
| 2020-11-16 | 7.42 | 7.14 | 7.42 | 7.28 | 687500.0 | 7.28 |
| 2020-11-13 | 7.42 | 7.07 | 7.35 | 7.42 | 520000.0 | 7.42 |
| 2020-11-12 | 7.63 | 7.21 | 7.35 | 7.28 | 506000.0 | 7.28 |
| 2020-11-11 | 7.56 | 7.0 | 7.35 | 7.42 | 675900.0 | 7.42 |
| 2020-11-10 | 7.35 | 6.58 | 7.21 | 7.28 | 1051100.0 | 7.28 |
| 2020-11-09 | 7.84 | 7.07 | 7.77 | 7.21 | 1187000.0 | 7.21 |
| 2020-11-06 | 8.05 | 7.84 | 8.05 | 7.98 | 531300.0 | 7.98 |
| 2020-11-05 | 8.26 | 7.98 | 7.98 | 8.19 | 379600.0 | 8.19 |
| 2020-11-04 | 8.33 | 7.98 | 8.05 | 8.19 | 414300.0 | 8.19 |
| 2020-11-03 | 8.33 | 8.05 | 8.26 | 8.26 | 436300.0 | 8.26 |
| 2020-11-02 | 8.89 | 7.98 | 8.89 | 8.33 | 641800.0 | 8.33 |
| 2020-10-30 | 8.75 | 7.49 | 7.98 | 8.4 | 1235600.0 | 8.4 |
| 2020-10-29 | 8.33 | 7.98 | 8.26 | 8.12 | 250000.0 | 8.12 |
| 2020-10-28 | 8.61 | 7.77 | 7.91 | 8.33 | 854400.0 | 8.33 |
| 2020-10-27 | 8.4 | 8.05 | 8.26 | 8.19 | 257300.0 | 8.19 |
| 2020-10-26 | 8.61 | 7.91 | 8.19 | 8.26 | 457700.0 | 8.26 |
| 2020-10-23 | 8.61 | 8.19 | 8.47 | 8.33 | 299900.0 | 8.33 |
| 2020-10-22 | 8.54 | 7.84 | 7.98 | 8.26 | 474300.0 | 8.26 |
| 2020-10-21 | 8.33 | 7.77 | 8.19 | 7.77 | 619500.0 | 7.77 |
| 2020-10-20 | 8.75 | 8.12 | 8.68 | 8.33 | 590600.0 | 8.33 |
| 2020-10-19 | 8.96 | 8.54 | 8.89 | 8.75 | 648700.0 | 8.75 |
| 2020-10-16 | 9.38 | 8.89 | 9.24 | 9.03 | 619000.0 | 9.03 |
| 2020-10-15 | 9.45 | 8.82 | 9.45 | 9.24 | 718700.0 | 9.24 |
| 2020-10-14 | 9.94 | 9.24 | 9.8 | 9.59 | 1316000.0 | 9.59 |
| 2020-10-13 | 9.45 | 8.61 | 8.61 | 9.17 | 1030300.0 | 9.17 |
| 2020-10-12 | 8.75 | 8.54 | 8.75 | 8.61 | 382100.0 | 8.61 |
| 2020-10-09 | 8.96 | 8.68 | 8.89 | 8.75 | 341100.0 | 8.75 |
| 2020-10-08 | 9.17 | 8.75 | 8.96 | 8.89 | 550400.0 | 8.89 |
| 2020-10-07 | 9.1 | 8.75 | 9.1 | 8.89 | 621300.0 | 8.89 |
| 2020-10-06 | 8.96 | 8.4 | 8.82 | 8.54 | 679000.0 | 8.54 |
| 2020-10-05 | 8.96 | 8.26 | 8.33 | 8.89 | 756900.0 | 8.89 |
| 2020-10-02 | 8.68 | 8.26 | 8.33 | 8.47 | 488800.0 | 8.47 |
| 2020-10-01 | 8.68 | 8.33 | 8.54 | 8.61 | 388200.0 | 8.61 |
| 2020-09-30 | 8.68 | 8.26 | 8.4 | 8.68 | 561700.0 | 8.68 |
| 2020-09-29 | 8.68 | 8.4 | 8.54 | 8.61 | 507300.0 | 8.61 |
| 2020-09-28 | 9.1 | 8.47 | 9.03 | 8.75 | 665900.0 | 8.75 |
| 2020-09-25 | 9.1 | 8.4 | 8.47 | 8.96 | 597500.0 | 8.96 |
| 2020-09-24 | 9.24 | 7.91 | 8.05 | 8.68 | 1140700.0 | 8.68 |
| 2020-09-23 | 9.73 | 8.54 | 9.66 | 8.82 | 1418400.0 | 8.82 |
| 2020-09-22 | 10.01 | 9.31 | 9.94 | 9.87 | 1210400.0 | 9.87 |
| 2020-09-21 | 9.94 | 9.24 | 9.52 | 9.73 | 1213000.0 | 9.73 |
| 2020-09-18 | 10.08 | 9.24 | 9.73 | 9.87 | 2222500.0 | 9.87 |
| 2020-09-17 | 10.64 | 8.82 | 9.45 | 9.73 | 5867800.0 | 9.73 |
| 2020-09-16 | 9.8 | 7.84 | 7.91 | 9.66 | 6516800.0 | 9.66 |
| 2020-09-15 | 8.26 | 7.77 | 8.05 | 7.84 | 1304500.0 | 7.84 |
| 2020-09-14 | 8.19 | 7.7 | 7.77 | 7.84 | 1585700.0 | 7.84 |
| 2020-09-11 | 7.7 | 7.21 | 7.63 | 7.7 | 849300.0 | 7.7 |
| 2020-09-10 | 8.96 | 7.7 | 8.19 | 7.91 | 1749700.0 | 7.91 |
| 2020-09-09 | 8.47 | 7.7 | 8.05 | 8.4 | 1879300.0 | 8.4 |
| 2020-09-08 | 8.4 | 6.44 | 6.65 | 7.98 | 2031900.0 | 7.98 |
| 2020-09-04 | 7.49 | 6.16 | 7.49 | 7.14 | 3253700.0 | 7.14 |
| 2020-09-03 | 8.4 | 7.7 | 8.26 | 7.77 | 1644400.0 | 7.77 |
| 2020-09-02 | 9.1 | 8.05 | 8.96 | 8.68 | 1888800.0 | 8.68 |
| 2020-09-01 | 9.31 | 8.47 | 9.31 | 8.68 | 1446800.0 | 8.68 |
| 2020-08-31 | 9.52 | 8.68 | 9.52 | 8.82 | 1260500.0 | 8.82 |
| 2020-08-28 | 9.94 | 8.54 | 8.96 | 9.38 | 1337600.0 | 9.38 |
| 2020-08-27 | 8.89 | 8.33 | 8.61 | 8.68 | 1419100.0 | 8.68 |
| 2020-08-26 | 11.2 | 9.1 | 11.13 | 9.38 | 6160400.0 | 9.38 |
| 2020-08-25 | 9.73 | 8.75 | 9.1 | 9.31 | 4104200.0 | 9.31 |
| 2020-08-24 | 8.89 | 7.63 | 8.75 | 8.4 | 3668900.0 | 8.4 |
| 2020-08-21 | 9.66 | 9.17 | 9.52 | 9.66 | 1186100.0 | 9.66 |
| 2020-08-20 | 10.57 | 9.52 | 10.5 | 9.73 | 1957900.0 | 9.73 |
| 2020-08-19 | 10.99 | 10.5 | 10.92 | 10.71 | 1042600.0 | 10.71 |
| 2020-08-18 | 11.76 | 10.92 | 11.76 | 11.13 | 1253700.0 | 11.13 |
| 2020-08-17 | 11.76 | 10.85 | 11.2 | 11.76 | 11257400.0 | 11.76 |
| 2020-08-14 | 12.11 | 11.41 | 12.04 | 11.69 | 12587100.0 | 11.69 |
| 2020-08-13 | 13.44 | 11.76 | 13.44 | 12.81 | 61429900.0 | 12.81 |
| 2020-08-12 | 12.88 | 9.45 | 12.88 | 10.92 | 33737800.0 | 10.92 |
| 2020-08-11 | 14.35 | 12.46 | 14.21 | 12.95 | 21786600.0 | 12.95 |
| 2020-08-10 | 14.98 | 14.49 | 14.7 | 14.77 | 12046100.0 | 14.77 |
| 2020-08-07 | 15.4 | 14.7 | 15.05 | 15.19 | 11404200.0 | 15.19 |
| 2020-08-06 | 15.26 | 14.49 | 15.19 | 14.77 | 9123200.0 | 14.77 |
| 2020-08-05 | 15.89 | 14.91 | 15.68 | 15.26 | 16762400.0 | 15.26 |
| 2020-08-04 | 15.26 | 14.14 | 14.35 | 14.91 | 11599700.0 | 14.91 |
| 2020-08-03 | 15.4 | 13.65 | 15.19 | 14.56 | 20818700.0 | 14.56 |
| 2020-07-31 | 15.68 | 14.21 | 15.12 | 15.19 | 14785000.0 | 15.19 |
| 2020-07-30 | 17.01 | 15.47 | 17.01 | 16.03 | 31171000.0 | 16.03 |
| 2020-07-29 | 20.02 | 15.05 | 19.88 | 15.61 | 115378500.0 | 15.61 |
| 2020-07-28 | 16.1 | 13.02 | 14.0 | 14.49 | 45729900.0 | 14.49 |
| 2020-07-27 | 19.04 | 15.54 | 18.97 | 16.52 | 25504900.0 | 16.52 |
| 2020-07-24 | 18.34 | 16.45 | 17.64 | 17.57 | 19373700.0 | 17.57 |
| 2020-07-23 | 21.56 | 18.34 | 20.51 | 19.18 | 27016200.0 | 19.18 |
| 2020-07-22 | 21.63 | 16.8 | 18.9 | 20.79 | 48217800.0 | 20.79 |
| 2020-07-21 | 30.1 | 18.34 | 28.35 | 21.14 | 150701800.0 | 21.14 |
| 2020-07-20 | 27.93 | 19.18 | 20.79 | 25.34 | 206686400.0 | 25.34 |
| 2020-07-17 | 19.81 | 15.75 | 15.96 | 17.22 | 179970800.0 | 17.22 |
| 2020-07-16 | 18.06 | 10.43 | 10.5 | 13.79 | 238918600.0 | 13.79 |
| 2020-07-15 | 10.36 | 7.28 | 7.84 | 10.22 | 74933300.0 | 10.22 |
| 2020-07-14 | 8.68 | 7.56 | 8.68 | 8.26 | 30110000.0 | 8.26 |
| 2020-07-13 | 9.66 | 7.28 | 7.42 | 8.96 | 100894100.0 | 8.96 |
| 2020-07-10 | 7.42 | 6.3 | 6.44 | 7.07 | 28728700.0 | 7.07 |
| 2020-07-09 | 6.79 | 6.16 | 6.37 | 6.58 | 14162400.0 | 6.58 |
| 2020-07-08 | 6.58 | 6.09 | 6.58 | 6.23 | 8074100.0 | 6.23 |
| 2020-07-07 | 6.72 | 5.81 | 5.88 | 6.23 | 16000400.0 | 6.23 |
| 2020-07-06 | 6.23 | 5.81 | 6.23 | 5.88 | 5149200.0 | 5.88 |
| 2020-07-02 | 6.16 | 5.67 | 5.95 | 6.09 | 6345100.0 | 6.09 |
| 2020-07-01 | 6.16 | 5.74 | 6.16 | 5.95 | 7147600.0 | 5.95 |
| 2020-06-30 | 6.3 | 5.74 | 6.16 | 5.88 | 10276500.0 | 5.88 |
| 2020-06-29 | 7.28 | 5.88 | 6.65 | 6.09 | 30542300.0 | 6.09 |
| 2020-06-26 | 6.93 | 5.67 | 5.81 | 6.16 | 45993400.0 | 6.16 |
| 2020-06-25 | 5.46 | 5.11 | 5.32 | 5.39 | 5937500.0 | 5.39 |
| 2020-06-24 | 5.53 | 4.9 | 5.25 | 5.39 | 8701100.0 | 5.39 |
| 2020-06-23 | 5.46 | 5.04 | 5.46 | 5.32 | 6552400.0 | 5.32 |
| 2020-06-22 | 5.67 | 5.32 | 5.67 | 5.39 | 7134800.0 | 5.39 |
| 2020-06-19 | 5.6 | 5.25 | 5.53 | 5.25 | 3626600.0 | 5.25 |
| 2020-06-18 | 5.67 | 5.25 | 5.32 | 5.53 | 5413100.0 | 5.53 |
| 2020-06-17 | 5.46 | 5.11 | 5.32 | 5.18 | 3044200.0 | 5.18 |
| 2020-06-16 | 5.67 | 5.32 | 5.6 | 5.32 | 3184300.0 | 5.32 |
| 2020-06-15 | 5.6 | 5.04 | 5.18 | 5.53 | 3950400.0 | 5.53 |
| 2020-06-12 | 5.6 | 5.04 | 5.6 | 5.18 | 675400.0 | 5.18 |
| 2020-06-11 | 5.81 | 5.11 | 5.53 | 5.25 | 986500.0 | 5.25 |
| 2020-06-10 | 6.16 | 5.74 | 6.09 | 5.81 | 768500.0 | 5.81 |
| 2020-06-09 | 6.16 | 5.67 | 6.09 | 6.02 | 857000.0 | 6.02 |
| 2020-06-08 | 6.37 | 6.02 | 6.3 | 6.09 | 1475100.0 | 6.09 |
| 2020-06-05 | 6.44 | 5.88 | 6.37 | 6.09 | 1210600.0 | 6.09 |
| 2020-06-04 | 6.65 | 6.02 | 6.44 | 6.23 | 2972200.0 | 6.23 |
| 2020-06-03 | 5.95 | 5.53 | 5.67 | 5.81 | 963400.0 | 5.81 |
| 2020-06-02 | 6.58 | 5.32 | 6.51 | 5.6 | 2176900.0 | 5.6 |
| 2020-06-01 | 6.93 | 6.37 | 6.93 | 6.44 | 1969300.0 | 6.44 |
| 2020-05-29 | 8.19 | 6.65 | 7.35 | 7.14 | 3794100.0 | 7.14 |
| 2020-05-28 | 8.05 | 6.51 | 6.65 | 7.77 | 3126800.0 | 7.77 |
| 2020-05-27 | 8.12 | 5.95 | 8.12 | 6.79 | 4880300.0 | 6.79 |
| 2020-05-26 | 7.28 | 6.02 | 6.23 | 6.65 | 3627400.0 | 6.65 |
| 2020-05-22 | 6.09 | 5.04 | 5.11 | 5.88 | 1949000.0 | 5.88 |
| 2020-05-21 | 5.25 | 4.9 | 5.25 | 5.18 | 879300.0 | 5.18 |
| 2020-05-20 | 5.74 | 4.9 | 5.11 | 5.25 | 2534800.0 | 5.25 |
| 2020-05-19 | 5.6 | 4.34 | 4.34 | 5.39 | 4229900.0 | 5.39 |
| 2020-05-18 | 4.34 | 4.06 | 4.27 | 4.2 | 989400.0 | 4.2 |
| 2020-05-15 | 4.27 | 3.92 | 4.2 | 4.2 | 662500.0 | 4.2 |
| 2020-05-14 | 4.48 | 4.06 | 4.27 | 4.13 | 1284200.0 | 4.13 |
| 2020-05-13 | 4.55 | 3.92 | 4.2 | 3.99 | 1551100.0 | 3.99 |
| 2020-05-12 | 4.34 | 3.99 | 4.06 | 4.13 | 1223500.0 | 4.13 |
| 2020-05-11 | 4.06 | 3.71 | 3.71 | 3.92 | 919600.0 | 3.92 |
| 2020-05-08 | 3.78 | 3.64 | 3.78 | 3.71 | 412500.0 | 3.71 |
| 2020-05-07 | 3.99 | 3.71 | 3.78 | 3.85 | 466300.0 | 3.85 |
| 2020-05-06 | 3.85 | 3.71 | 3.85 | 3.85 | 298900.0 | 3.85 |
| 2020-05-05 | 3.92 | 3.78 | 3.92 | 3.85 | 313600.0 | 3.85 |
| 2020-05-04 | 3.99 | 3.78 | 3.92 | 3.92 | 450100.0 | 3.92 |
| 2020-05-01 | 4.34 | 3.71 | 3.85 | 3.85 | 888300.0 | 3.85 |
| 2020-04-30 | 4.2 | 3.92 | 4.2 | 3.99 | 442300.0 | 3.99 |
| 2020-04-29 | 4.27 | 4.06 | 4.06 | 4.13 | 829300.0 | 4.13 |
| 2020-04-28 | 4.2 | 3.92 | 4.13 | 4.06 | 618500.0 | 4.06 |
| 2020-04-27 | 4.13 | 3.85 | 3.92 | 4.13 | 640000.0 | 4.13 |
| 2020-04-24 | 3.85 | 3.5 | 3.64 | 3.78 | 542300.0 | 3.78 |
| 2020-04-23 | 4.2 | 3.64 | 3.99 | 4.06 | 1065000.0 | 4.06 |
| 2020-04-22 | 4.2 | 3.92 | 4.06 | 3.99 | 477100.0 | 3.99 |
| 2020-04-21 | 4.69 | 3.99 | 4.34 | 4.13 | 996100.0 | 4.13 |
| 2020-04-20 | 4.48 | 3.99 | 4.13 | 4.2 | 858300.0 | 4.2 |
| 2020-04-17 | 4.41 | 3.99 | 4.27 | 4.2 | 645800.0 | 4.2 |
| 2020-04-16 | 4.62 | 3.92 | 3.99 | 4.41 | 1855400.0 | 4.41 |
| 2020-04-15 | 4.13 | 3.78 | 3.99 | 4.06 | 422500.0 | 4.06 |
| 2020-04-14 | 4.55 | 3.99 | 4.2 | 4.13 | 781200.0 | 4.13 |
| 2020-04-13 | 4.34 | 3.78 | 3.78 | 4.27 | 1155900.0 | 4.27 |
| 2020-04-09 | 4.27 | 3.43 | 3.57 | 3.78 | 1232600.0 | 3.78 |
| 2020-04-08 | 3.57 | 3.22 | 3.43 | 3.5 | 887400.0 | 3.5 |
| 2020-04-07 | 3.71 | 3.22 | 3.64 | 3.36 | 813000.0 | 3.36 |
| 2020-04-06 | 3.78 | 3.36 | 3.64 | 3.64 | 526000.0 | 3.64 |
| 2020-04-03 | 3.85 | 3.43 | 3.71 | 3.5 | 521500.0 | 3.5 |
| 2020-04-02 | 3.85 | 3.57 | 3.78 | 3.78 | 519500.0 | 3.78 |
| 2020-04-01 | 4.06 | 3.71 | 4.06 | 3.71 | 538500.0 | 3.71 |
| 2020-03-31 | 4.2 | 3.85 | 4.2 | 3.99 | 357500.0 | 3.99 |
| 2020-03-30 | 4.41 | 3.92 | 4.2 | 4.06 | 790500.0 | 4.06 |
| 2020-03-27 | 4.13 | 3.78 | 4.13 | 4.06 | 513000.0 | 4.06 |
| 2020-03-26 | 4.41 | 3.71 | 4.06 | 4.06 | 891600.0 | 4.06 |
| 2020-03-25 | 4.34 | 3.5 | 4.2 | 4.06 | 1264400.0 | 4.06 |
| 2020-03-24 | 4.41 | 4.06 | 4.41 | 4.2 | 795600.0 | 4.2 |
| 2020-03-23 | 4.83 | 4.13 | 4.55 | 4.34 | 1852600.0 | 4.34 |
| 2020-03-20 | 4.48 | 4.06 | 4.41 | 4.27 | 878300.0 | 4.27 |
| 2020-03-19 | 5.04 | 3.92 | 4.34 | 4.48 | 2566500.0 | 4.48 |
| 2020-03-18 | 4.55 | 3.71 | 4.48 | 3.92 | 1368800.0 | 3.92 |
| 2020-03-17 | 4.62 | 3.92 | 4.55 | 4.2 | 3100500.0 | 4.2 |
| 2020-03-16 | 5.11 | 3.5 | 3.78 | 3.64 | 4416300.0 | 3.64 |
| 2020-03-13 | 4.13 | 3.29 | 3.85 | 3.29 | 1301400.0 | 3.29 |
| 2020-03-12 | 4.69 | 3.85 | 4.69 | 4.2 | 1680100.0 | 4.2 |
| 2020-03-11 | 6.02 | 4.55 | 5.95 | 4.9 | 6232500.0 | 4.9 |
| 2020-03-10 | 5.39 | 4.06 | 5.32 | 4.2 | 2448300.0 | 4.2 |
| 2020-03-09 | 6.58 | 4.55 | 5.81 | 6.02 | 3989200.0 | 6.02 |
| 2020-03-06 | 7.56 | 5.25 | 7.56 | 5.74 | 8470900.0 | 5.74 |
| 2020-03-05 | 8.75 | 6.16 | 7.21 | 6.79 | 20927200.0 | 6.79 |
| 2020-03-04 | 6.23 | 3.08 | 3.5 | 5.74 | 9750200.0 | 5.74 |
| 2020-03-03 | 5.46 | 3.5 | 5.25 | 4.2 | 9755100.0 | 4.2 |
| 2020-03-02 | 6.16 | 2.94 | 3.78 | 5.6 | 17127200.0 | 5.6 |
| 2020-02-28 | 2.45 | 1.47 | 1.47 | 2.31 | 4945700.0 | 2.31 |
| 2020-02-27 | 1.75 | 1.4 | 1.61 | 1.47 | 859500.0 | 1.47 |
| 2020-02-26 | 1.68 | 1.61 | 1.61 | 1.61 | 211300.0 | 1.61 |
| 2020-02-25 | 1.82 | 1.61 | 1.68 | 1.68 | 337700.0 | 1.68 |
| 2020-02-24 | 1.89 | 1.68 | 1.89 | 1.75 | 370100.0 | 1.75 |
| 2020-02-21 | 1.96 | 1.82 | 1.82 | 1.89 | 773100.0 | 1.89 |
| 2020-02-20 | 1.89 | 1.68 | 1.75 | 1.82 | 476600.0 | 1.82 |
| 2020-02-19 | 1.82 | 1.68 | 1.75 | 1.68 | 98800.0 | 1.68 |
| 2020-02-18 | 1.82 | 1.75 | 1.75 | 1.75 | 114900.0 | 1.75 |