| 名前 | InflaRx N.V. Common Stock |
| ティッカー | IFRX |
| 国 | Germany |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.25 | 6.06 | 6.15 | 6.22 | 605400.0 | 6.22 |
| 2021-02-12 | 5.76 | 5.57 | 5.73 | 5.73 | 308700.0 | 5.73 |
| 2021-02-11 | 5.98 | 5.71 | 5.88 | 5.77 | 441400.0 | 5.77 |
| 2021-02-10 | 6.03 | 5.57 | 5.87 | 5.8 | 359500.0 | 5.8 |
| 2021-02-09 | 6.25 | 5.71 | 6.12 | 5.78 | 318700.0 | 5.78 |
| 2021-02-08 | 5.93 | 5.72 | 5.82 | 5.91 | 461100.0 | 5.91 |
| 2021-02-05 | 5.91 | 5.47 | 5.9 | 5.53 | 459700.0 | 5.53 |
| 2021-02-04 | 5.9 | 5.45 | 5.9 | 5.49 | 342500.0 | 5.49 |
| 2021-02-03 | 5.76 | 5.48 | 5.66 | 5.6 | 346000.0 | 5.6 |
| 2021-02-02 | 5.75 | 5.42 | 5.61 | 5.58 | 183100.0 | 5.58 |
| 2021-02-01 | 5.44 | 5.2 | 5.34 | 5.42 | 179100.0 | 5.42 |
| 2021-01-29 | 5.61 | 5.16 | 5.61 | 5.34 | 156200.0 | 5.34 |
| 2021-01-28 | 5.77 | 5.31 | 5.58 | 5.54 | 343900.0 | 5.54 |
| 2021-01-27 | 5.8 | 5.5 | 5.8 | 5.61 | 326600.0 | 5.61 |
| 2021-01-26 | 6.1 | 5.82 | 5.96 | 5.88 | 182100.0 | 5.88 |
| 2021-01-25 | 6.04 | 5.67 | 5.87 | 5.88 | 274400.0 | 5.88 |
| 2021-01-22 | 5.82 | 5.55 | 5.55 | 5.71 | 178700.0 | 5.71 |
| 2021-01-21 | 5.82 | 5.56 | 5.76 | 5.62 | 148700.0 | 5.62 |
| 2021-01-20 | 6.04 | 5.72 | 5.91 | 5.77 | 180300.0 | 5.77 |
| 2021-01-19 | 6.07 | 5.71 | 5.76 | 5.9 | 289800.0 | 5.9 |
| 2021-01-15 | 6.04 | 5.38 | 6.01 | 5.56 | 422800.0 | 5.56 |
| 2021-01-14 | 6.1 | 5.57 | 5.92 | 6.03 | 685200.0 | 6.03 |
| 2021-01-13 | 6.88 | 6.05 | 6.88 | 6.31 | 700000.0 | 6.31 |
| 2021-01-12 | 6.26 | 5.82 | 5.96 | 6.24 | 577900.0 | 6.24 |
| 2021-01-11 | 5.89 | 5.54 | 5.7 | 5.74 | 243100.0 | 5.74 |
| 2021-01-08 | 5.9 | 5.52 | 5.85 | 5.7 | 448900.0 | 5.7 |
| 2021-01-07 | 5.8 | 5.51 | 5.72 | 5.74 | 220200.0 | 5.74 |
| 2021-01-06 | 5.78 | 5.25 | 5.71 | 5.58 | 538500.0 | 5.58 |
| 2021-01-05 | 5.9 | 5.09 | 5.15 | 5.76 | 936300.0 | 5.76 |
| 2021-01-04 | 5.3 | 5.06 | 5.21 | 5.14 | 242900.0 | 5.14 |
| 2020-12-31 | 5.05 | 4.76 | 4.87 | 5.03 | 127300.0 | 5.03 |
| 2020-12-30 | 5.09 | 4.86 | 4.95 | 4.91 | 215200.0 | 4.91 |
| 2020-12-29 | 4.95 | 4.63 | 4.85 | 4.66 | 215300.0 | 4.66 |
| 2020-12-28 | 5.22 | 4.84 | 5.06 | 4.84 | 128300.0 | 4.84 |
| 2020-12-24 | 5.2 | 5.05 | 5.14 | 5.05 | 34600.0 | 5.05 |
| 2020-12-23 | 5.36 | 5.11 | 5.35 | 5.12 | 134600.0 | 5.12 |
| 2020-12-22 | 5.37 | 5.2 | 5.25 | 5.32 | 198500.0 | 5.32 |
| 2020-12-21 | 5.28 | 4.98 | 4.98 | 5.16 | 183300.0 | 5.16 |
| 2020-12-18 | 5.3 | 5.13 | 5.28 | 5.13 | 228400.0 | 5.13 |
| 2020-12-17 | 5.25 | 5.05 | 5.19 | 5.15 | 351500.0 | 5.15 |
| 2020-12-16 | 4.93 | 4.69 | 4.85 | 4.88 | 245300.0 | 4.88 |
| 2020-12-15 | 5.0 | 4.75 | 5.0 | 4.83 | 170300.0 | 4.83 |
| 2020-12-14 | 5.3 | 4.92 | 5.2 | 4.98 | 262600.0 | 4.98 |
| 2020-12-11 | 5.35 | 4.93 | 5.34 | 5.14 | 549400.0 | 5.14 |
| 2020-12-10 | 5.34 | 4.9 | 5.0 | 5.31 | 905100.0 | 5.31 |
| 2020-12-09 | 5.07 | 4.42 | 4.92 | 4.8 | 1004800.0 | 4.8 |
| 2020-12-08 | 4.98 | 3.93 | 4.09 | 4.79 | 1673300.0 | 4.79 |
| 2020-12-07 | 4.09 | 3.95 | 4.0 | 4.05 | 127800.0 | 4.05 |
| 2020-12-04 | 4.12 | 3.96 | 4.05 | 4.05 | 109800.0 | 4.05 |
| 2020-12-03 | 4.07 | 3.91 | 3.91 | 3.99 | 128900.0 | 3.99 |
| 2020-12-02 | 4.11 | 3.9 | 4.05 | 3.94 | 226000.0 | 3.94 |
| 2020-12-01 | 4.24 | 4.01 | 4.24 | 4.05 | 111200.0 | 4.05 |
| 2020-11-30 | 4.23 | 3.86 | 4.02 | 4.13 | 235500.0 | 4.13 |
| 2020-11-27 | 4.12 | 3.9 | 4.01 | 3.98 | 188600.0 | 3.98 |
| 2020-11-25 | 4.14 | 3.95 | 4.04 | 3.95 | 152700.0 | 3.95 |
| 2020-11-24 | 4.36 | 3.98 | 4.27 | 3.98 | 229000.0 | 3.98 |
| 2020-11-23 | 4.35 | 4.18 | 4.19 | 4.26 | 176500.0 | 4.26 |
| 2020-11-20 | 4.2 | 3.88 | 3.96 | 4.12 | 238000.0 | 4.12 |
| 2020-11-19 | 4.04 | 3.89 | 3.97 | 3.91 | 186400.0 | 3.91 |
| 2020-11-18 | 4.23 | 3.97 | 4.21 | 4.0 | 150300.0 | 4.0 |
| 2020-11-17 | 4.28 | 4.14 | 4.2 | 4.18 | 94400.0 | 4.18 |
| 2020-11-16 | 4.25 | 4.1 | 4.21 | 4.2 | 135600.0 | 4.2 |
| 2020-11-13 | 4.27 | 4.04 | 4.16 | 4.2 | 176300.0 | 4.2 |
| 2020-11-12 | 4.24 | 4.07 | 4.13 | 4.07 | 151300.0 | 4.07 |
| 2020-11-11 | 4.17 | 4.0 | 4.0 | 4.1 | 164100.0 | 4.1 |
| 2020-11-10 | 4.13 | 3.89 | 4.09 | 3.97 | 333100.0 | 3.97 |
| 2020-11-09 | 4.5 | 4.05 | 4.38 | 4.07 | 233700.0 | 4.07 |
| 2020-11-06 | 4.75 | 4.18 | 4.3 | 4.41 | 443600.0 | 4.41 |
| 2020-11-05 | 4.26 | 3.81 | 4.06 | 4.15 | 155200.0 | 4.15 |
| 2020-11-04 | 4.26 | 3.97 | 4.09 | 3.98 | 146100.0 | 3.98 |
| 2020-11-03 | 4.13 | 3.89 | 4.05 | 4.06 | 61600.0 | 4.06 |
| 2020-11-02 | 4.09 | 3.81 | 3.84 | 4.01 | 98100.0 | 4.01 |
| 2020-10-30 | 4.15 | 3.77 | 4.13 | 3.82 | 254700.0 | 3.82 |
| 2020-10-29 | 4.14 | 3.84 | 4.0 | 4.12 | 221000.0 | 4.12 |
| 2020-10-28 | 4.44 | 3.84 | 4.16 | 3.84 | 330000.0 | 3.84 |
| 2020-10-27 | 4.39 | 4.2 | 4.35 | 4.23 | 156100.0 | 4.23 |
| 2020-10-26 | 4.8 | 4.3 | 4.65 | 4.32 | 416100.0 | 4.32 |
| 2020-10-23 | 4.73 | 4.54 | 4.7 | 4.66 | 86200.0 | 4.66 |
| 2020-10-22 | 4.85 | 4.67 | 4.74 | 4.72 | 75700.0 | 4.72 |
| 2020-10-21 | 4.85 | 4.55 | 4.61 | 4.74 | 98800.0 | 4.74 |
| 2020-10-20 | 4.98 | 4.62 | 4.98 | 4.66 | 243700.0 | 4.66 |
| 2020-10-19 | 5.3 | 4.93 | 5.07 | 4.95 | 261700.0 | 4.95 |
| 2020-10-16 | 5.39 | 5.0 | 5.18 | 5.04 | 346700.0 | 5.04 |
| 2020-10-15 | 5.17 | 4.93 | 4.97 | 5.14 | 185500.0 | 5.14 |
| 2020-10-14 | 5.13 | 4.77 | 4.82 | 5.05 | 266100.0 | 5.05 |
| 2020-10-13 | 4.9 | 4.75 | 4.8 | 4.81 | 148500.0 | 4.81 |
| 2020-10-12 | 5.03 | 4.77 | 4.85 | 4.87 | 239200.0 | 4.87 |
| 2020-10-09 | 5.03 | 4.72 | 4.78 | 4.85 | 316200.0 | 4.85 |
| 2020-10-08 | 4.9 | 4.63 | 4.74 | 4.68 | 442800.0 | 4.68 |
| 2020-10-07 | 4.7 | 4.47 | 4.58 | 4.56 | 106400.0 | 4.56 |
| 2020-10-06 | 4.74 | 4.33 | 4.69 | 4.55 | 242100.0 | 4.55 |
| 2020-10-05 | 4.8 | 4.51 | 4.73 | 4.62 | 234700.0 | 4.62 |
| 2020-10-02 | 4.69 | 4.12 | 4.17 | 4.62 | 336900.0 | 4.62 |
| 2020-10-01 | 4.39 | 4.07 | 4.21 | 4.28 | 311000.0 | 4.28 |
| 2020-09-30 | 4.63 | 4.1 | 4.54 | 4.26 | 647000.0 | 4.26 |
| 2020-09-29 | 5.38 | 4.12 | 4.33 | 4.59 | 5573200.0 | 4.59 |
| 2020-09-28 | 4.57 | 4.29 | 4.5 | 4.33 | 176500.0 | 4.33 |
| 2020-09-25 | 4.49 | 4.12 | 4.15 | 4.47 | 134000.0 | 4.47 |
| 2020-09-24 | 4.55 | 4.2 | 4.49 | 4.21 | 134800.0 | 4.21 |
| 2020-09-23 | 4.83 | 4.42 | 4.6 | 4.47 | 318700.0 | 4.47 |
| 2020-09-22 | 4.73 | 4.53 | 4.61 | 4.63 | 91900.0 | 4.63 |
| 2020-09-21 | 4.69 | 4.46 | 4.64 | 4.56 | 200700.0 | 4.56 |
| 2020-09-18 | 5.02 | 4.76 | 4.88 | 4.83 | 302800.0 | 4.83 |
| 2020-09-17 | 4.83 | 4.36 | 4.43 | 4.81 | 234100.0 | 4.81 |
| 2020-09-16 | 4.88 | 4.59 | 4.78 | 4.65 | 270600.0 | 4.65 |
| 2020-09-15 | 4.91 | 4.3 | 4.45 | 4.8 | 846600.0 | 4.8 |
| 2020-09-14 | 4.35 | 3.86 | 4.03 | 4.33 | 812000.0 | 4.33 |
| 2020-09-11 | 3.77 | 3.5 | 3.77 | 3.73 | 269600.0 | 3.73 |
| 2020-09-10 | 3.89 | 3.62 | 3.76 | 3.71 | 233100.0 | 3.71 |
| 2020-09-09 | 3.92 | 3.71 | 3.82 | 3.8 | 164300.0 | 3.8 |
| 2020-09-08 | 3.88 | 3.54 | 3.6 | 3.73 | 246400.0 | 3.73 |
| 2020-09-04 | 3.95 | 3.5 | 3.94 | 3.7 | 357400.0 | 3.7 |
| 2020-09-03 | 4.14 | 3.77 | 4.14 | 3.87 | 473800.0 | 3.87 |
| 2020-09-02 | 4.29 | 4.1 | 4.2 | 4.2 | 247100.0 | 4.2 |
| 2020-09-01 | 4.4 | 4.2 | 4.36 | 4.29 | 189400.0 | 4.29 |
| 2020-08-31 | 4.48 | 4.3 | 4.32 | 4.4 | 178900.0 | 4.4 |
| 2020-08-28 | 4.54 | 4.3 | 4.41 | 4.37 | 155600.0 | 4.37 |
| 2020-08-27 | 4.61 | 4.21 | 4.4 | 4.4 | 367200.0 | 4.4 |
| 2020-08-26 | 4.39 | 4.17 | 4.2 | 4.33 | 298600.0 | 4.33 |
| 2020-08-25 | 4.25 | 4.07 | 4.12 | 4.24 | 177400.0 | 4.24 |
| 2020-08-24 | 4.27 | 4.0 | 4.27 | 4.13 | 424400.0 | 4.13 |
| 2020-08-21 | 4.59 | 4.21 | 4.54 | 4.25 | 397500.0 | 4.25 |
| 2020-08-20 | 4.68 | 4.45 | 4.55 | 4.56 | 251000.0 | 4.56 |
| 2020-08-19 | 4.7 | 4.44 | 4.44 | 4.6 | 282500.0 | 4.6 |
| 2020-08-18 | 4.59 | 4.45 | 4.55 | 4.48 | 139800.0 | 4.48 |
| 2020-08-17 | 4.61 | 4.31 | 4.4 | 4.56 | 293900.0 | 4.56 |
| 2020-08-14 | 4.52 | 4.31 | 4.52 | 4.38 | 430700.0 | 4.38 |
| 2020-08-13 | 4.58 | 4.28 | 4.35 | 4.54 | 401000.0 | 4.54 |
| 2020-08-12 | 4.64 | 4.21 | 4.62 | 4.28 | 606600.0 | 4.28 |
| 2020-08-11 | 4.97 | 4.58 | 4.97 | 4.59 | 891700.0 | 4.59 |
| 2020-08-10 | 5.11 | 4.98 | 5.07 | 5.04 | 432800.0 | 5.04 |
| 2020-08-07 | 5.02 | 4.84 | 4.95 | 4.97 | 360600.0 | 4.97 |
| 2020-08-06 | 5.09 | 4.84 | 5.03 | 4.91 | 495900.0 | 4.91 |
| 2020-08-05 | 5.0 | 4.86 | 4.89 | 4.93 | 329900.0 | 4.93 |
| 2020-08-04 | 5.0 | 4.83 | 4.91 | 4.86 | 300900.0 | 4.86 |
| 2020-08-03 | 5.1 | 4.79 | 5.02 | 4.92 | 533400.0 | 4.92 |
| 2020-07-31 | 5.02 | 4.76 | 4.91 | 5.02 | 456400.0 | 5.02 |
| 2020-07-30 | 4.98 | 4.72 | 4.82 | 4.89 | 474700.0 | 4.89 |
| 2020-07-29 | 5.15 | 4.66 | 5.15 | 4.89 | 1147000.0 | 4.89 |
| 2020-07-28 | 5.41 | 4.84 | 4.89 | 5.1 | 1408500.0 | 5.1 |
| 2020-07-27 | 4.95 | 4.67 | 4.7 | 4.93 | 560700.0 | 4.93 |
| 2020-07-24 | 4.85 | 4.6 | 4.8 | 4.7 | 540900.0 | 4.7 |
| 2020-07-23 | 5.07 | 4.76 | 4.99 | 4.91 | 1079000.0 | 4.91 |
| 2020-07-22 | 5.17 | 4.8 | 5.15 | 4.92 | 1807800.0 | 4.92 |
| 2020-07-21 | 6.2 | 5.2 | 6.15 | 5.23 | 8820500.0 | 5.23 |
| 2020-07-20 | 5.24 | 4.68 | 5.1 | 5.14 | 402600.0 | 5.14 |
| 2020-07-17 | 5.57 | 5.01 | 5.57 | 5.21 | 447900.0 | 5.21 |
| 2020-07-16 | 5.57 | 4.92 | 5.03 | 5.47 | 863900.0 | 5.47 |
| 2020-07-15 | 5.08 | 4.75 | 4.99 | 4.92 | 452100.0 | 4.92 |
| 2020-07-14 | 5.05 | 4.61 | 4.65 | 4.92 | 187500.0 | 4.92 |
| 2020-07-13 | 4.97 | 4.66 | 4.88 | 4.66 | 380800.0 | 4.66 |
| 2020-07-10 | 5.13 | 4.8 | 4.97 | 4.87 | 300400.0 | 4.87 |
| 2020-07-09 | 5.15 | 4.81 | 5.05 | 5.04 | 217200.0 | 5.04 |
| 2020-07-08 | 5.37 | 4.81 | 5.36 | 5.1 | 512100.0 | 5.1 |
| 2020-07-07 | 5.48 | 4.52 | 4.61 | 5.12 | 1200200.0 | 5.12 |
| 2020-07-06 | 4.79 | 4.48 | 4.74 | 4.63 | 285100.0 | 4.63 |
| 2020-07-02 | 4.77 | 4.56 | 4.63 | 4.72 | 206900.0 | 4.72 |
| 2020-07-01 | 4.69 | 4.43 | 4.64 | 4.62 | 352100.0 | 4.62 |
| 2020-06-30 | 4.95 | 4.53 | 4.88 | 4.59 | 424300.0 | 4.59 |
| 2020-06-29 | 4.97 | 4.46 | 4.69 | 4.83 | 438100.0 | 4.83 |
| 2020-06-26 | 5.0 | 4.6 | 4.99 | 4.7 | 546900.0 | 4.7 |
| 2020-06-25 | 5.11 | 4.83 | 4.95 | 5.04 | 408500.0 | 5.04 |
| 2020-06-24 | 5.16 | 4.76 | 5.16 | 4.99 | 567500.0 | 4.99 |
| 2020-06-23 | 5.27 | 4.97 | 5.0 | 5.1 | 513400.0 | 5.1 |
| 2020-06-22 | 5.25 | 4.98 | 5.25 | 5.0 | 583000.0 | 5.0 |
| 2020-06-19 | 5.32 | 4.9 | 5.21 | 5.28 | 810400.0 | 5.28 |
| 2020-06-18 | 5.46 | 4.96 | 5.41 | 5.11 | 910600.0 | 5.11 |
| 2020-06-17 | 6.14 | 5.07 | 6.1 | 5.39 | 4502000.0 | 5.39 |
| 2020-06-16 | 7.38 | 6.8 | 7.33 | 7.2 | 545000.0 | 7.2 |
| 2020-06-15 | 7.46 | 6.62 | 6.65 | 7.29 | 1142300.0 | 7.29 |
| 2020-06-12 | 6.94 | 6.48 | 6.79 | 6.7 | 417200.0 | 6.7 |
| 2020-06-11 | 7.1 | 6.48 | 7.0 | 6.52 | 690000.0 | 6.52 |
| 2020-06-10 | 7.58 | 7.06 | 7.39 | 7.34 | 400600.0 | 7.34 |
| 2020-06-09 | 7.83 | 6.61 | 6.76 | 7.41 | 1895300.0 | 7.41 |
| 2020-06-08 | 7.38 | 6.56 | 7.38 | 6.58 | 1084800.0 | 6.58 |
| 2020-06-05 | 8.23 | 7.2 | 8.2 | 7.49 | 855200.0 | 7.49 |
| 2020-06-04 | 8.42 | 7.9 | 8.01 | 8.18 | 543400.0 | 8.18 |
| 2020-06-03 | 8.68 | 7.86 | 8.51 | 8.08 | 1116200.0 | 8.08 |
| 2020-06-02 | 8.85 | 8.26 | 8.75 | 8.44 | 666000.0 | 8.44 |
| 2020-06-01 | 9.07 | 8.45 | 8.87 | 8.86 | 454200.0 | 8.86 |
| 2020-05-29 | 9.39 | 8.35 | 9.12 | 8.82 | 741800.0 | 8.82 |
| 2020-05-28 | 9.7 | 8.4 | 8.55 | 8.96 | 1742300.0 | 8.96 |
| 2020-05-27 | 8.69 | 7.71 | 8.17 | 8.37 | 905000.0 | 8.37 |
| 2020-05-26 | 8.55 | 8.15 | 8.49 | 8.17 | 566100.0 | 8.17 |
| 2020-05-22 | 8.75 | 8.11 | 8.4 | 8.25 | 719300.0 | 8.25 |
| 2020-05-21 | 9.05 | 7.58 | 7.95 | 8.6 | 5268700.0 | 8.6 |
| 2020-05-20 | 8.05 | 7.45 | 7.68 | 7.98 | 393300.0 | 7.98 |
| 2020-05-19 | 7.69 | 7.36 | 7.44 | 7.6 | 264400.0 | 7.6 |
| 2020-05-18 | 7.7 | 7.32 | 7.58 | 7.49 | 311500.0 | 7.49 |
| 2020-05-15 | 7.67 | 7.0 | 7.2 | 7.5 | 593200.0 | 7.5 |
| 2020-05-14 | 7.63 | 7.08 | 7.26 | 7.29 | 402400.0 | 7.29 |
| 2020-05-13 | 8.04 | 6.91 | 8.03 | 7.37 | 881400.0 | 7.37 |
| 2020-05-12 | 8.28 | 7.71 | 8.23 | 8.0 | 717600.0 | 8.0 |
| 2020-05-11 | 8.12 | 7.23 | 7.31 | 7.96 | 941900.0 | 7.96 |
| 2020-05-08 | 7.52 | 7.11 | 7.12 | 7.33 | 560400.0 | 7.33 |
| 2020-05-07 | 7.62 | 7.01 | 7.5 | 7.13 | 566700.0 | 7.13 |
| 2020-05-06 | 7.45 | 6.73 | 6.76 | 7.24 | 877000.0 | 7.24 |
| 2020-05-05 | 7.3 | 6.37 | 6.93 | 6.79 | 1100900.0 | 6.79 |
| 2020-05-04 | 7.04 | 6.54 | 6.79 | 6.82 | 713400.0 | 6.82 |
| 2020-05-01 | 7.17 | 6.42 | 6.95 | 6.99 | 1411400.0 | 6.99 |
| 2020-04-30 | 7.37 | 5.69 | 5.94 | 7.07 | 3094000.0 | 7.07 |
| 2020-04-29 | 6.13 | 5.41 | 6.0 | 5.42 | 896200.0 | 5.42 |
| 2020-04-28 | 6.38 | 5.68 | 6.36 | 5.8 | 628300.0 | 5.8 |
| 2020-04-27 | 6.98 | 6.0 | 6.15 | 6.3 | 2106500.0 | 6.3 |
| 2020-04-24 | 5.85 | 5.2 | 5.24 | 5.84 | 1126600.0 | 5.84 |
| 2020-04-23 | 5.44 | 5.1 | 5.2 | 5.3 | 626100.0 | 5.3 |
| 2020-04-22 | 5.2 | 4.9 | 5.0 | 5.17 | 393900.0 | 5.17 |
| 2020-04-21 | 5.2 | 4.88 | 5.07 | 5.09 | 432800.0 | 5.09 |
| 2020-04-20 | 5.36 | 5.05 | 5.18 | 5.15 | 576900.0 | 5.15 |
| 2020-04-17 | 5.38 | 5.14 | 5.3 | 5.2 | 392400.0 | 5.2 |
| 2020-04-16 | 5.63 | 5.24 | 5.39 | 5.42 | 790500.0 | 5.42 |
| 2020-04-15 | 5.37 | 4.91 | 4.96 | 5.25 | 731200.0 | 5.25 |
| 2020-04-14 | 5.22 | 4.82 | 4.97 | 5.12 | 655200.0 | 5.12 |
| 2020-04-13 | 5.15 | 4.76 | 5.09 | 5.03 | 677300.0 | 5.03 |
| 2020-04-09 | 5.25 | 4.91 | 5.2 | 5.05 | 567000.0 | 5.05 |
| 2020-04-08 | 5.44 | 4.8 | 4.91 | 5.21 | 997900.0 | 5.21 |
| 2020-04-07 | 5.25 | 4.82 | 5.16 | 4.91 | 922900.0 | 4.91 |
| 2020-04-06 | 5.62 | 5.13 | 5.62 | 5.36 | 1106700.0 | 5.36 |
| 2020-04-03 | 5.75 | 4.21 | 4.49 | 5.66 | 2779100.0 | 5.66 |
| 2020-04-02 | 5.27 | 4.51 | 5.23 | 4.71 | 2917100.0 | 4.71 |
| 2020-04-01 | 6.97 | 5.13 | 6.54 | 5.73 | 27591400.0 | 5.73 |
| 2020-03-31 | 3.95 | 3.65 | 3.7 | 3.82 | 2541000.0 | 3.82 |
| 2020-03-30 | 3.72 | 3.5 | 3.65 | 3.53 | 160300.0 | 3.53 |
| 2020-03-27 | 3.63 | 3.46 | 3.52 | 3.6 | 240800.0 | 3.6 |
| 2020-03-26 | 3.8 | 3.37 | 3.38 | 3.6 | 361900.0 | 3.6 |
| 2020-03-25 | 3.66 | 3.35 | 3.46 | 3.41 | 432000.0 | 3.41 |
| 2020-03-24 | 3.65 | 3.17 | 3.5 | 3.49 | 725400.0 | 3.49 |
| 2020-03-23 | 3.55 | 3.14 | 3.47 | 3.45 | 1045100.0 | 3.45 |
| 2020-03-20 | 3.56 | 2.98 | 3.07 | 3.43 | 798600.0 | 3.43 |
| 2020-03-19 | 3.1 | 2.61 | 2.65 | 2.99 | 881900.0 | 2.99 |
| 2020-03-18 | 2.88 | 2.52 | 2.65 | 2.65 | 616600.0 | 2.65 |
| 2020-03-17 | 2.95 | 2.61 | 2.7 | 2.83 | 858200.0 | 2.83 |
| 2020-03-16 | 3.02 | 2.59 | 2.75 | 2.72 | 743800.0 | 2.72 |
| 2020-03-13 | 3.15 | 2.74 | 2.99 | 3.1 | 672200.0 | 3.1 |
| 2020-03-12 | 3.06 | 2.74 | 2.96 | 2.79 | 894000.0 | 2.79 |
| 2020-03-11 | 3.73 | 3.18 | 3.48 | 3.23 | 755500.0 | 3.23 |
| 2020-03-10 | 3.98 | 3.31 | 3.98 | 3.74 | 777900.0 | 3.74 |
| 2020-03-09 | 4.39 | 3.73 | 4.3 | 3.81 | 1011600.0 | 3.81 |
| 2020-03-06 | 4.51 | 4.0 | 4.09 | 4.47 | 737400.0 | 4.47 |
| 2020-03-05 | 4.55 | 4.06 | 4.51 | 4.16 | 671000.0 | 4.16 |
| 2020-03-04 | 4.76 | 4.45 | 4.7 | 4.52 | 455600.0 | 4.52 |
| 2020-03-03 | 5.46 | 4.4 | 5.21 | 4.59 | 2029300.0 | 4.59 |
| 2020-03-02 | 6.18 | 4.3 | 4.33 | 6.08 | 4992700.0 | 6.08 |
| 2020-02-28 | 4.6 | 4.12 | 4.21 | 4.24 | 415300.0 | 4.24 |
| 2020-02-27 | 4.85 | 4.35 | 4.76 | 4.54 | 1656100.0 | 4.54 |
| 2020-02-26 | 4.88 | 4.08 | 4.5 | 4.85 | 2042100.0 | 4.85 |
| 2020-02-25 | 4.75 | 4.04 | 4.3 | 4.18 | 615400.0 | 4.18 |
| 2020-02-24 | 4.47 | 4.17 | 4.26 | 4.28 | 337300.0 | 4.28 |
| 2020-02-21 | 4.68 | 4.29 | 4.66 | 4.55 | 440700.0 | 4.55 |
| 2020-02-20 | 4.98 | 4.3 | 4.71 | 4.75 | 785600.0 | 4.75 |
| 2020-02-19 | 4.97 | 3.95 | 4.08 | 4.77 | 1527500.0 | 4.77 |
| 2020-02-18 | 4.19 | 3.27 | 3.39 | 4.19 | 1102200.0 | 4.19 |