| 名前 | HTG Molecular Diagnostics Inc. Common Stock |
| ティッカー | HTGM |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.95 | 7.1 | 7.15 | 7.83 | 471900.0 | 7.83 |
| 2021-02-12 | 7.14 | 6.97 | 7.06 | 7.1 | 95300.0 | 7.1 |
| 2021-02-11 | 7.2 | 6.86 | 7.03 | 7.06 | 104400.0 | 7.06 |
| 2021-02-10 | 7.2 | 6.5 | 7.19 | 7.03 | 133600.0 | 7.03 |
| 2021-02-09 | 7.13 | 6.9 | 7.0 | 7.03 | 171500.0 | 7.03 |
| 2021-02-08 | 7.07 | 6.63 | 6.68 | 6.9 | 278100.0 | 6.9 |
| 2021-02-05 | 6.63 | 6.41 | 6.42 | 6.53 | 106700.0 | 6.53 |
| 2021-02-04 | 6.72 | 6.4 | 6.53 | 6.43 | 57900.0 | 6.43 |
| 2021-02-03 | 6.77 | 6.41 | 6.56 | 6.45 | 153200.0 | 6.45 |
| 2021-02-02 | 6.71 | 6.45 | 6.66 | 6.6 | 196800.0 | 6.6 |
| 2021-02-01 | 6.85 | 6.51 | 6.56 | 6.64 | 130300.0 | 6.64 |
| 2021-01-29 | 6.9 | 6.32 | 6.35 | 6.46 | 100200.0 | 6.46 |
| 2021-01-28 | 7.0 | 6.25 | 6.92 | 6.35 | 185800.0 | 6.35 |
| 2021-01-27 | 7.17 | 6.81 | 7.17 | 7.0 | 174700.0 | 7.0 |
| 2021-01-26 | 7.41 | 6.85 | 6.89 | 7.22 | 150900.0 | 7.22 |
| 2021-01-25 | 7.34 | 6.66 | 7.3 | 6.85 | 138600.0 | 6.85 |
| 2021-01-22 | 7.36 | 6.91 | 6.96 | 7.27 | 232300.0 | 7.27 |
| 2021-01-21 | 7.18 | 6.74 | 6.88 | 7.09 | 130400.0 | 7.09 |
| 2021-01-20 | 7.35 | 6.8 | 7.23 | 6.88 | 193200.0 | 6.88 |
| 2021-01-19 | 7.49 | 6.4 | 6.48 | 7.16 | 344600.0 | 7.16 |
| 2021-01-15 | 6.65 | 6.2 | 6.36 | 6.4 | 141900.0 | 6.4 |
| 2021-01-14 | 6.45 | 6.07 | 6.07 | 6.33 | 127100.0 | 6.33 |
| 2021-01-13 | 6.34 | 6.0 | 6.2 | 6.04 | 57500.0 | 6.04 |
| 2021-01-12 | 6.38 | 6.0 | 6.02 | 6.2 | 172500.0 | 6.2 |
| 2021-01-11 | 6.28 | 5.95 | 6.03 | 6.06 | 87100.0 | 6.06 |
| 2021-01-08 | 6.82 | 6.06 | 6.53 | 6.12 | 310800.0 | 6.12 |
| 2021-01-07 | 6.59 | 5.76 | 5.9 | 6.49 | 193600.0 | 6.49 |
| 2021-01-06 | 6.18 | 5.74 | 6.1 | 5.9 | 284000.0 | 5.9 |
| 2021-01-05 | 6.68 | 5.0 | 5.12 | 6.1 | 1407900.0 | 6.1 |
| 2021-01-04 | 5.18 | 4.67 | 4.74 | 4.99 | 138800.0 | 4.99 |
| 2020-12-31 | 4.83 | 4.36 | 4.8 | 4.79 | 150100.0 | 4.79 |
| 2020-12-30 | 4.88 | 4.66 | 4.76 | 4.79 | 116800.0 | 4.79 |
| 2020-12-29 | 4.95 | 4.6 | 4.95 | 4.69 | 241200.0 | 4.69 |
| 2020-12-28 | 4.98 | 4.66 | 4.79 | 4.98 | 166700.0 | 4.98 |
| 2020-12-24 | 5.09 | 4.83 | 5.02 | 4.87 | 55300.0 | 4.87 |
| 2020-12-23 | 5.1 | 4.82 | 4.9 | 5.0 | 105500.0 | 5.0 |
| 2020-12-22 | 4.99 | 4.65 | 4.84 | 4.93 | 121600.0 | 4.93 |
| 2020-12-21 | 5.1 | 4.76 | 5.05 | 4.86 | 178200.0 | 4.86 |
| 2020-12-18 | 5.14 | 4.96 | 5.0 | 5.05 | 283600.0 | 5.05 |
| 2020-12-17 | 5.25 | 4.95 | 5.14 | 4.98 | 256900.0 | 4.98 |
| 2020-12-16 | 5.36 | 5.12 | 5.34 | 5.14 | 101900.0 | 5.14 |
| 2020-12-15 | 5.95 | 5.3 | 5.95 | 5.32 | 218500.0 | 5.32 |
| 2020-12-14 | 6.0 | 5.72 | 5.85 | 5.95 | 152500.0 | 5.95 |
| 2020-12-11 | 5.95 | 5.51 | 5.68 | 5.85 | 123900.0 | 5.85 |
| 2020-12-10 | 6.08 | 5.5 | 5.61 | 5.73 | 239100.0 | 5.73 |
| 2020-12-09 | 5.79 | 5.21 | 5.25 | 5.61 | 276800.0 | 5.61 |
| 2020-12-08 | 5.38 | 5.11 | 5.37 | 5.3 | 177900.0 | 5.3 |
| 2020-12-07 | 5.36 | 5.15 | 5.33 | 5.35 | 159100.0 | 5.35 |
| 2020-12-04 | 5.65 | 5.07 | 5.16 | 5.28 | 509600.0 | 5.28 |
| 2020-12-03 | 5.2 | 4.87 | 4.92 | 5.09 | 208100.0 | 5.09 |
| 2020-12-02 | 5.03 | 4.81 | 4.83 | 4.97 | 205100.0 | 4.97 |
| 2020-12-01 | 5.36 | 4.8 | 5.35 | 4.82 | 249700.0 | 4.82 |
| 2020-11-30 | 5.45 | 4.73 | 4.77 | 5.43 | 471000.0 | 5.43 |
| 2020-11-27 | 4.72 | 4.32 | 4.6 | 4.71 | 121500.0 | 4.71 |
| 2020-11-25 | 4.72 | 4.3 | 4.41 | 4.69 | 277600.0 | 4.69 |
| 2020-11-24 | 4.65 | 4.05 | 4.64 | 4.44 | 450200.0 | 4.44 |
| 2020-11-23 | 4.76 | 3.78 | 3.84 | 4.71 | 742200.0 | 4.71 |
| 2020-11-20 | 4.57 | 4.2 | 4.2 | 4.28 | 205300.0 | 4.28 |
| 2020-11-19 | 4.38 | 4.17 | 4.24 | 4.35 | 200800.0 | 4.35 |
| 2020-11-18 | 4.34 | 4.08 | 4.22 | 4.24 | 225200.0 | 4.24 |
| 2020-11-17 | 4.57 | 4.02 | 4.2 | 4.22 | 422400.0 | 4.22 |
| 2020-11-16 | 4.62 | 4.02 | 4.61 | 4.14 | 239900.0 | 4.14 |
| 2020-11-13 | 4.5 | 4.3 | 4.5 | 4.34 | 197800.0 | 4.34 |
| 2020-11-12 | 4.55 | 4.36 | 4.53 | 4.39 | 148100.0 | 4.39 |
| 2020-11-11 | 4.65 | 4.35 | 4.57 | 4.51 | 278800.0 | 4.51 |
| 2020-11-10 | 5.4 | 4.92 | 5.05 | 4.97 | 151200.0 | 4.97 |
| 2020-11-09 | 5.13 | 4.88 | 5.1 | 5.04 | 91800.0 | 5.04 |
| 2020-11-06 | 5.3 | 4.61 | 4.65 | 4.93 | 285300.0 | 4.93 |
| 2020-11-05 | 4.8 | 4.59 | 4.7 | 4.7 | 60100.0 | 4.7 |
| 2020-11-04 | 4.91 | 4.65 | 4.78 | 4.71 | 61200.0 | 4.71 |
| 2020-11-03 | 4.95 | 4.5 | 4.8 | 4.76 | 97100.0 | 4.76 |
| 2020-11-02 | 4.76 | 4.44 | 4.68 | 4.59 | 91500.0 | 4.59 |
| 2020-10-30 | 4.88 | 4.51 | 4.51 | 4.71 | 77900.0 | 4.71 |
| 2020-10-29 | 5.01 | 4.62 | 4.62 | 4.8 | 159000.0 | 4.8 |
| 2020-10-28 | 5.3 | 4.38 | 4.53 | 5.1 | 298300.0 | 5.1 |
| 2020-10-27 | 4.91 | 4.51 | 4.65 | 4.71 | 149800.0 | 4.71 |
| 2020-10-26 | 4.71 | 4.5 | 4.61 | 4.59 | 58400.0 | 4.59 |
| 2020-10-23 | 4.65 | 4.28 | 4.5 | 4.61 | 83500.0 | 4.61 |
| 2020-10-22 | 4.72 | 4.49 | 4.7 | 4.5 | 145800.0 | 4.5 |
| 2020-10-21 | 4.84 | 4.62 | 4.71 | 4.65 | 52400.0 | 4.65 |
| 2020-10-20 | 4.91 | 4.7 | 4.91 | 4.71 | 40400.0 | 4.71 |
| 2020-10-19 | 4.95 | 4.74 | 4.93 | 4.78 | 47500.0 | 4.78 |
| 2020-10-16 | 4.98 | 4.77 | 4.82 | 4.89 | 48300.0 | 4.89 |
| 2020-10-15 | 4.93 | 4.66 | 4.8 | 4.82 | 33700.0 | 4.82 |
| 2020-10-14 | 4.99 | 4.71 | 4.83 | 4.74 | 72000.0 | 4.74 |
| 2020-10-13 | 4.95 | 4.71 | 4.89 | 4.91 | 67400.0 | 4.91 |
| 2020-10-12 | 5.4 | 4.8 | 5.1 | 4.8 | 103200.0 | 4.8 |
| 2020-10-09 | 5.16 | 4.89 | 4.95 | 5.11 | 96600.0 | 5.11 |
| 2020-10-08 | 5.07 | 4.8 | 4.93 | 4.93 | 107000.0 | 4.93 |
| 2020-10-07 | 4.95 | 4.51 | 4.65 | 4.8 | 129100.0 | 4.8 |
| 2020-10-06 | 4.88 | 4.5 | 4.65 | 4.57 | 97900.0 | 4.57 |
| 2020-10-05 | 4.86 | 4.59 | 4.72 | 4.74 | 81400.0 | 4.74 |
| 2020-10-02 | 4.99 | 4.59 | 4.71 | 4.71 | 124700.0 | 4.71 |
| 2020-10-01 | 5.03 | 4.61 | 4.95 | 4.83 | 120000.0 | 4.83 |
| 2020-09-30 | 5.46 | 4.88 | 5.2 | 4.95 | 302900.0 | 4.95 |
| 2020-09-29 | 5.82 | 4.86 | 5.01 | 5.25 | 632000.0 | 5.25 |
| 2020-09-28 | 5.09 | 4.57 | 4.57 | 4.99 | 158300.0 | 4.99 |
| 2020-09-25 | 4.89 | 4.35 | 4.35 | 4.78 | 152500.0 | 4.78 |
| 2020-09-24 | 4.7 | 4.2 | 4.7 | 4.57 | 190100.0 | 4.57 |
| 2020-09-23 | 5.18 | 4.65 | 5.05 | 4.68 | 116800.0 | 4.68 |
| 2020-09-22 | 5.68 | 4.99 | 5.57 | 4.99 | 146700.0 | 4.99 |
| 2020-09-21 | 5.61 | 5.11 | 5.31 | 5.43 | 147000.0 | 5.43 |
| 2020-09-18 | 5.46 | 5.1 | 5.13 | 5.32 | 128400.0 | 5.32 |
| 2020-09-17 | 5.25 | 4.88 | 4.92 | 5.13 | 139900.0 | 5.13 |
| 2020-09-16 | 5.18 | 4.83 | 5.1 | 5.04 | 189300.0 | 5.04 |
| 2020-09-15 | 5.4 | 4.82 | 4.82 | 5.1 | 272700.0 | 5.1 |
| 2020-09-14 | 4.92 | 4.7 | 4.88 | 4.83 | 175300.0 | 4.83 |
| 2020-09-11 | 5.1 | 4.55 | 4.97 | 4.59 | 211400.0 | 4.59 |
| 2020-09-10 | 5.22 | 4.66 | 4.68 | 4.84 | 370800.0 | 4.84 |
| 2020-09-09 | 5.25 | 4.61 | 5.14 | 4.76 | 223500.0 | 4.76 |
| 2020-09-08 | 5.51 | 4.57 | 4.57 | 5.14 | 677000.0 | 5.14 |
| 2020-09-04 | 4.95 | 4.39 | 4.8 | 4.91 | 152700.0 | 4.91 |
| 2020-09-03 | 5.1 | 4.72 | 5.1 | 4.91 | 136200.0 | 4.91 |
| 2020-09-02 | 5.31 | 5.1 | 5.13 | 5.18 | 94200.0 | 5.18 |
| 2020-09-01 | 5.62 | 5.05 | 5.55 | 5.2 | 178100.0 | 5.2 |
| 2020-08-31 | 6.38 | 5.4 | 5.52 | 5.55 | 528600.0 | 5.55 |
| 2020-08-28 | 5.78 | 5.4 | 5.62 | 5.55 | 119900.0 | 5.55 |
| 2020-08-27 | 5.93 | 5.32 | 5.91 | 5.55 | 172600.0 | 5.55 |
| 2020-08-26 | 6.09 | 5.85 | 6.01 | 5.94 | 82700.0 | 5.94 |
| 2020-08-25 | 6.21 | 5.7 | 5.7 | 5.97 | 211100.0 | 5.97 |
| 2020-08-24 | 6.53 | 5.55 | 6.45 | 5.7 | 287400.0 | 5.7 |
| 2020-08-21 | 7.12 | 6.15 | 7.05 | 6.36 | 416800.0 | 6.36 |
| 2020-08-20 | 7.65 | 6.8 | 6.8 | 7.2 | 414600.0 | 7.2 |
| 2020-08-19 | 7.05 | 6.66 | 7.05 | 6.86 | 101700.0 | 6.86 |
| 2020-08-18 | 7.16 | 6.66 | 7.07 | 7.03 | 141100.0 | 7.03 |
| 2020-08-17 | 7.45 | 6.61 | 7.45 | 6.81 | 2412000.0 | 6.81 |
| 2020-08-14 | 7.86 | 6.45 | 7.8 | 6.9 | 5442000.0 | 6.9 |
| 2020-08-13 | 8.4 | 7.81 | 8.34 | 7.87 | 2408600.0 | 7.87 |
| 2020-08-12 | 9.15 | 8.05 | 9.0 | 8.14 | 4977400.0 | 8.14 |
| 2020-08-11 | 10.12 | 9.6 | 10.05 | 9.78 | 5201000.0 | 9.78 |
| 2020-08-10 | 9.75 | 9.3 | 9.45 | 9.6 | 6448100.0 | 9.6 |
| 2020-08-07 | 9.79 | 9.22 | 9.42 | 9.52 | 2173900.0 | 9.52 |
| 2020-08-06 | 9.87 | 9.25 | 9.75 | 9.51 | 2548100.0 | 9.51 |
| 2020-08-05 | 10.45 | 9.72 | 10.27 | 9.94 | 2787200.0 | 9.94 |
| 2020-08-04 | 11.02 | 9.9 | 10.08 | 10.5 | 6099100.0 | 10.5 |
| 2020-08-03 | 10.38 | 9.52 | 9.82 | 9.9 | 3292600.0 | 9.9 |
| 2020-07-31 | 10.65 | 9.6 | 10.24 | 9.96 | 3725700.0 | 9.96 |
| 2020-07-30 | 11.25 | 9.07 | 9.39 | 10.72 | 12527000.0 | 10.72 |
| 2020-07-29 | 10.35 | 9.19 | 9.3 | 10.02 | 5103400.0 | 10.02 |
| 2020-07-28 | 9.57 | 9.0 | 9.36 | 9.36 | 3105700.0 | 9.36 |
| 2020-07-27 | 10.05 | 9.45 | 9.75 | 9.6 | 2076700.0 | 9.6 |
| 2020-07-24 | 10.05 | 9.27 | 9.87 | 9.78 | 3094100.0 | 9.78 |
| 2020-07-23 | 11.92 | 9.85 | 11.85 | 10.51 | 7733500.0 | 10.51 |
| 2020-07-22 | 12.0 | 10.51 | 10.8 | 11.1 | 11348000.0 | 11.1 |
| 2020-07-21 | 10.2 | 9.52 | 9.9 | 9.9 | 5167700.0 | 9.9 |
| 2020-07-20 | 9.9 | 9.37 | 9.76 | 9.6 | 3341500.0 | 9.6 |
| 2020-07-17 | 9.75 | 8.7 | 8.85 | 9.42 | 4389900.0 | 9.42 |
| 2020-07-16 | 9.21 | 8.26 | 8.76 | 8.8 | 2524800.0 | 8.8 |
| 2020-07-15 | 8.77 | 7.95 | 8.04 | 8.71 | 2278700.0 | 8.71 |
| 2020-07-14 | 8.55 | 7.5 | 8.1 | 8.08 | 4041000.0 | 8.08 |
| 2020-07-13 | 9.52 | 8.52 | 9.45 | 8.82 | 3548700.0 | 8.82 |
| 2020-07-10 | 9.9 | 9.45 | 9.85 | 9.58 | 2277900.0 | 9.58 |
| 2020-07-09 | 10.2 | 9.34 | 10.2 | 9.82 | 8305100.0 | 9.82 |
| 2020-07-08 | 9.6 | 9.04 | 9.42 | 9.27 | 2477000.0 | 9.27 |
| 2020-07-07 | 9.99 | 8.79 | 9.0 | 9.4 | 6175300.0 | 9.4 |
| 2020-07-06 | 9.6 | 9.07 | 9.12 | 9.3 | 3276800.0 | 9.3 |
| 2020-07-02 | 10.18 | 9.01 | 10.05 | 9.69 | 8691700.0 | 9.69 |
| 2020-07-01 | 10.72 | 9.87 | 10.27 | 10.12 | 3806900.0 | 10.12 |
| 2020-06-30 | 10.87 | 9.64 | 10.2 | 10.8 | 7941300.0 | 10.8 |
| 2020-06-29 | 10.35 | 9.64 | 10.23 | 10.2 | 2034800.0 | 10.2 |
| 2020-06-26 | 10.8 | 9.49 | 10.69 | 9.9 | 6242200.0 | 9.9 |
| 2020-06-25 | 11.55 | 10.78 | 11.37 | 10.81 | 3526800.0 | 10.81 |
| 2020-06-24 | 12.3 | 10.5 | 11.29 | 11.77 | 6165700.0 | 11.77 |
| 2020-06-23 | 13.2 | 11.32 | 12.75 | 12.09 | 8113200.0 | 12.09 |
| 2020-06-22 | 13.8 | 11.11 | 12.15 | 12.42 | 14154800.0 | 12.42 |
| 2020-06-19 | 12.4 | 10.65 | 11.35 | 11.7 | 8445500.0 | 11.7 |
| 2020-06-18 | 11.4 | 9.9 | 10.56 | 10.87 | 12158000.0 | 10.87 |
| 2020-06-17 | 10.74 | 9.16 | 9.73 | 10.2 | 5962400.0 | 10.2 |
| 2020-06-16 | 10.65 | 9.6 | 10.35 | 9.7 | 2991600.0 | 9.7 |
| 2020-06-15 | 11.23 | 9.15 | 9.6 | 10.54 | 8112400.0 | 10.54 |
| 2020-06-12 | 10.14 | 8.85 | 10.14 | 9.88 | 5312400.0 | 9.88 |
| 2020-06-11 | 9.6 | 8.43 | 9.34 | 8.65 | 6170800.0 | 8.65 |
| 2020-06-10 | 10.65 | 9.37 | 9.9 | 9.9 | 6011500.0 | 9.9 |
| 2020-06-09 | 10.2 | 9.39 | 10.14 | 9.97 | 3026500.0 | 9.97 |
| 2020-06-08 | 10.65 | 9.88 | 10.5 | 10.2 | 4653500.0 | 10.2 |
| 2020-06-05 | 11.64 | 9.79 | 11.62 | 10.5 | 8301900.0 | 10.5 |
| 2020-06-04 | 13.05 | 8.7 | 9.67 | 10.65 | 15806600.0 | 10.65 |
| 2020-06-03 | 9.81 | 8.29 | 9.13 | 9.51 | 9544400.0 | 9.51 |
| 2020-06-02 | 8.41 | 7.66 | 7.72 | 8.25 | 5172800.0 | 8.25 |
| 2020-06-01 | 8.2 | 7.21 | 7.95 | 7.87 | 2585600.0 | 7.87 |
| 2020-05-29 | 9.03 | 7.42 | 9.03 | 7.95 | 4468000.0 | 7.95 |
| 2020-05-28 | 9.22 | 8.4 | 8.85 | 8.67 | 5354600.0 | 8.67 |
| 2020-05-27 | 9.28 | 8.25 | 9.0 | 9.0 | 4132900.0 | 9.0 |
| 2020-05-26 | 9.75 | 7.96 | 8.25 | 8.97 | 9275400.0 | 8.97 |
| 2020-05-22 | 8.23 | 7.27 | 7.35 | 7.99 | 6026900.0 | 7.99 |
| 2020-05-21 | 7.5 | 6.38 | 6.76 | 7.3 | 302100.0 | 7.3 |
| 2020-05-20 | 7.02 | 6.48 | 6.6 | 6.9 | 194600.0 | 6.9 |
| 2020-05-19 | 7.02 | 6.3 | 6.86 | 6.81 | 272500.0 | 6.81 |
| 2020-05-18 | 6.97 | 6.03 | 6.38 | 6.68 | 390100.0 | 6.68 |
| 2020-05-15 | 7.43 | 6.0 | 6.38 | 6.32 | 779700.0 | 6.32 |
| 2020-05-14 | 9.3 | 4.8 | 5.4 | 6.28 | 2665300.0 | 6.28 |
| 2020-05-13 | 6.34 | 5.4 | 6.22 | 5.45 | 90000.0 | 5.45 |
| 2020-05-12 | 6.3 | 5.93 | 6.3 | 6.01 | 62600.0 | 6.01 |
| 2020-05-11 | 6.75 | 5.85 | 6.09 | 5.93 | 96900.0 | 5.93 |
| 2020-05-08 | 6.36 | 5.79 | 6.12 | 5.93 | 71900.0 | 5.93 |
| 2020-05-07 | 6.38 | 5.45 | 5.55 | 5.82 | 161500.0 | 5.82 |
| 2020-05-06 | 5.7 | 5.26 | 5.7 | 5.43 | 39200.0 | 5.43 |
| 2020-05-05 | 6.15 | 5.32 | 6.0 | 5.62 | 61500.0 | 5.62 |
| 2020-05-04 | 5.97 | 5.01 | 5.47 | 5.62 | 146400.0 | 5.62 |
| 2020-05-01 | 5.55 | 4.88 | 5.25 | 5.34 | 101800.0 | 5.34 |
| 2020-04-30 | 5.97 | 5.25 | 5.97 | 5.55 | 63700.0 | 5.55 |
| 2020-04-29 | 6.22 | 5.41 | 5.7 | 5.8 | 170500.0 | 5.8 |
| 2020-04-28 | 5.76 | 4.95 | 4.98 | 5.52 | 205600.0 | 5.52 |
| 2020-04-27 | 5.14 | 4.88 | 5.1 | 5.05 | 44700.0 | 5.05 |
| 2020-04-24 | 5.25 | 4.65 | 5.1 | 5.03 | 39900.0 | 5.03 |
| 2020-04-23 | 5.22 | 4.95 | 4.95 | 5.1 | 30600.0 | 5.1 |
| 2020-04-22 | 5.1 | 4.57 | 4.95 | 5.1 | 32400.0 | 5.1 |
| 2020-04-21 | 5.25 | 4.82 | 5.1 | 4.95 | 34300.0 | 4.95 |
| 2020-04-20 | 5.25 | 4.72 | 4.97 | 4.99 | 55100.0 | 4.99 |
| 2020-04-17 | 5.32 | 4.72 | 4.8 | 4.95 | 102400.0 | 4.95 |
| 2020-04-16 | 5.1 | 4.53 | 4.53 | 4.88 | 62000.0 | 4.88 |
| 2020-04-15 | 4.95 | 4.53 | 4.95 | 4.77 | 69500.0 | 4.77 |
| 2020-04-14 | 5.16 | 4.8 | 5.07 | 4.95 | 47500.0 | 4.95 |
| 2020-04-13 | 5.25 | 4.35 | 4.5 | 4.88 | 135200.0 | 4.88 |
| 2020-04-09 | 4.93 | 4.5 | 4.65 | 4.5 | 45100.0 | 4.5 |
| 2020-04-08 | 4.95 | 4.5 | 4.64 | 4.61 | 40900.0 | 4.61 |
| 2020-04-07 | 4.8 | 4.24 | 4.5 | 4.8 | 75300.0 | 4.8 |
| 2020-04-06 | 4.5 | 4.05 | 4.5 | 4.35 | 37900.0 | 4.35 |
| 2020-04-03 | 4.55 | 4.01 | 4.44 | 4.35 | 55500.0 | 4.35 |
| 2020-04-02 | 4.8 | 4.36 | 4.65 | 4.36 | 40600.0 | 4.36 |
| 2020-04-01 | 4.95 | 4.36 | 4.77 | 4.83 | 81900.0 | 4.83 |
| 2020-03-31 | 5.25 | 4.57 | 4.95 | 4.88 | 33300.0 | 4.88 |
| 2020-03-30 | 5.43 | 4.8 | 5.43 | 5.01 | 60100.0 | 5.01 |
| 2020-03-27 | 5.32 | 4.35 | 4.92 | 5.13 | 259900.0 | 5.13 |
| 2020-03-26 | 5.78 | 4.8 | 5.78 | 4.92 | 273400.0 | 4.92 |
| 2020-03-25 | 5.68 | 4.7 | 4.7 | 5.03 | 114600.0 | 5.03 |
| 2020-03-24 | 5.85 | 4.83 | 5.09 | 5.25 | 56600.0 | 5.25 |
| 2020-03-23 | 5.99 | 4.77 | 5.89 | 5.16 | 32200.0 | 5.16 |
| 2020-03-20 | 5.99 | 5.1 | 5.4 | 5.25 | 39300.0 | 5.25 |
| 2020-03-19 | 5.51 | 4.5 | 5.32 | 5.19 | 58400.0 | 5.19 |
| 2020-03-18 | 6.0 | 5.28 | 5.78 | 5.4 | 35000.0 | 5.4 |
| 2020-03-17 | 6.27 | 4.97 | 5.61 | 5.79 | 28900.0 | 5.79 |
| 2020-03-16 | 5.85 | 4.8 | 5.25 | 5.55 | 52400.0 | 5.55 |
| 2020-03-13 | 6.75 | 4.8 | 5.31 | 5.55 | 65200.0 | 5.55 |
| 2020-03-12 | 6.15 | 4.65 | 5.55 | 5.31 | 34300.0 | 5.31 |
| 2020-03-11 | 6.38 | 5.49 | 6.05 | 5.91 | 31400.0 | 5.91 |
| 2020-03-10 | 6.45 | 5.7 | 5.85 | 5.99 | 26600.0 | 5.99 |
| 2020-03-09 | 6.07 | 4.5 | 6.0 | 5.7 | 60500.0 | 5.7 |
| 2020-03-06 | 7.43 | 6.48 | 7.43 | 6.68 | 54400.0 | 6.68 |
| 2020-03-05 | 8.7 | 7.05 | 8.7 | 7.43 | 45400.0 | 7.43 |
| 2020-03-04 | 8.1 | 7.01 | 7.56 | 7.8 | 91500.0 | 7.8 |
| 2020-03-03 | 7.95 | 6.93 | 7.51 | 7.5 | 113900.0 | 7.5 |
| 2020-03-02 | 9.4 | 7.51 | 9.0 | 8.25 | 247500.0 | 8.25 |
| 2020-02-28 | 10.8 | 7.5 | 8.16 | 8.7 | 640200.0 | 8.7 |
| 2020-02-27 | 8.25 | 7.5 | 8.1 | 8.2 | 11900.0 | 8.2 |
| 2020-02-26 | 9.0 | 8.1 | 9.0 | 8.25 | 23400.0 | 8.25 |
| 2020-02-25 | 9.0 | 8.55 | 9.0 | 8.7 | 11600.0 | 8.7 |
| 2020-02-24 | 9.15 | 8.4 | 8.85 | 9.09 | 12100.0 | 9.09 |
| 2020-02-21 | 9.48 | 8.88 | 9.03 | 9.21 | 9900.0 | 9.21 |
| 2020-02-20 | 9.6 | 8.85 | 9.0 | 9.24 | 32200.0 | 9.24 |
| 2020-02-19 | 9.0 | 8.77 | 8.77 | 9.0 | 7000.0 | 9.0 |
| 2020-02-18 | 9.0 | 8.25 | 8.41 | 8.94 | 35000.0 | 8.94 |