| 名前 | INmune Bio Inc. Common stock |
| ティッカー | INMB |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.75 | 20.04 | 20.53 | 20.4 | 320200.0 | 20.4 |
| 2021-02-12 | 20.3 | 19.5 | 20.0 | 19.99 | 131100.0 | 19.99 |
| 2021-02-11 | 21.62 | 19.8 | 21.3 | 19.99 | 177000.0 | 19.99 |
| 2021-02-10 | 21.7 | 19.9 | 20.8 | 21.3 | 351900.0 | 21.3 |
| 2021-02-09 | 20.92 | 20.07 | 20.75 | 20.68 | 246200.0 | 20.68 |
| 2021-02-08 | 21.05 | 19.52 | 20.9 | 20.8 | 533400.0 | 20.8 |
| 2021-02-05 | 21.44 | 19.75 | 20.47 | 20.05 | 725600.0 | 20.05 |
| 2021-02-04 | 25.07 | 21.5 | 22.0 | 22.29 | 566800.0 | 22.29 |
| 2021-02-03 | 22.33 | 20.41 | 20.92 | 20.74 | 290500.0 | 20.74 |
| 2021-02-02 | 21.43 | 19.0 | 19.32 | 20.83 | 516300.0 | 20.83 |
| 2021-02-01 | 20.0 | 18.07 | 18.54 | 18.51 | 273100.0 | 18.51 |
| 2021-01-29 | 19.5 | 16.96 | 19.4 | 18.25 | 217800.0 | 18.25 |
| 2021-01-28 | 20.37 | 18.44 | 19.13 | 18.8 | 366500.0 | 18.8 |
| 2021-01-27 | 19.84 | 18.5 | 19.51 | 18.78 | 430500.0 | 18.78 |
| 2021-01-26 | 20.98 | 18.65 | 20.59 | 20.56 | 562100.0 | 20.56 |
| 2021-01-25 | 22.47 | 20.01 | 20.51 | 20.48 | 461600.0 | 20.48 |
| 2021-01-22 | 23.99 | 20.25 | 20.71 | 20.72 | 1099200.0 | 20.72 |
| 2021-01-21 | 29.99 | 19.88 | 28.8 | 20.36 | 2631500.0 | 20.36 |
| 2021-01-20 | 27.43 | 24.31 | 27.08 | 25.12 | 470100.0 | 25.12 |
| 2021-01-19 | 28.19 | 25.08 | 25.66 | 26.85 | 287800.0 | 26.85 |
| 2021-01-15 | 25.51 | 23.65 | 24.99 | 24.82 | 130300.0 | 24.82 |
| 2021-01-14 | 27.69 | 24.62 | 26.25 | 24.92 | 310600.0 | 24.92 |
| 2021-01-13 | 24.14 | 22.1 | 22.76 | 24.13 | 220400.0 | 24.13 |
| 2021-01-12 | 23.37 | 20.84 | 21.06 | 21.72 | 230900.0 | 21.72 |
| 2021-01-11 | 23.0 | 18.21 | 18.33 | 21.77 | 505900.0 | 21.77 |
| 2021-01-08 | 19.3 | 17.12 | 18.86 | 18.26 | 184000.0 | 18.26 |
| 2021-01-07 | 19.7 | 18.56 | 19.36 | 19.01 | 183100.0 | 19.01 |
| 2021-01-06 | 19.45 | 17.09 | 18.24 | 19.39 | 243400.0 | 19.39 |
| 2021-01-05 | 18.42 | 17.0 | 17.5 | 18.11 | 211400.0 | 18.11 |
| 2021-01-04 | 17.67 | 15.63 | 17.1 | 17.66 | 462200.0 | 17.66 |
| 2020-12-31 | 17.35 | 15.75 | 15.75 | 17.22 | 312100.0 | 17.22 |
| 2020-12-30 | 15.67 | 14.26 | 14.94 | 15.66 | 422100.0 | 15.66 |
| 2020-12-29 | 16.27 | 12.88 | 12.99 | 14.84 | 996000.0 | 14.84 |
| 2020-12-28 | 13.3 | 11.8 | 12.87 | 12.72 | 243700.0 | 12.72 |
| 2020-12-24 | 16.57 | 12.4 | 12.43 | 12.75 | 880100.0 | 12.75 |
| 2020-12-23 | 12.3 | 10.36 | 10.5 | 12.26 | 308800.0 | 12.26 |
| 2020-12-22 | 10.81 | 10.26 | 10.71 | 10.55 | 186500.0 | 10.55 |
| 2020-12-21 | 10.73 | 9.82 | 10.23 | 10.73 | 131600.0 | 10.73 |
| 2020-12-18 | 10.22 | 9.62 | 9.64 | 10.22 | 208900.0 | 10.22 |
| 2020-12-17 | 9.85 | 9.06 | 9.28 | 9.58 | 111200.0 | 9.58 |
| 2020-12-16 | 9.3 | 9.05 | 9.2 | 9.23 | 56900.0 | 9.23 |
| 2020-12-15 | 9.41 | 9.01 | 9.33 | 9.16 | 52400.0 | 9.16 |
| 2020-12-14 | 9.43 | 9.05 | 9.42 | 9.17 | 78000.0 | 9.17 |
| 2020-12-11 | 9.5 | 9.06 | 9.22 | 9.23 | 73400.0 | 9.23 |
| 2020-12-10 | 9.4 | 8.48 | 8.48 | 9.37 | 178600.0 | 9.37 |
| 2020-12-09 | 8.99 | 8.4 | 8.96 | 8.6 | 74300.0 | 8.6 |
| 2020-12-08 | 9.27 | 8.9 | 8.93 | 8.98 | 89100.0 | 8.98 |
| 2020-12-07 | 9.56 | 8.76 | 9.18 | 8.92 | 111500.0 | 8.92 |
| 2020-12-04 | 9.19 | 8.57 | 8.57 | 9.04 | 104100.0 | 9.04 |
| 2020-12-03 | 8.94 | 8.55 | 8.6 | 8.55 | 86800.0 | 8.55 |
| 2020-12-02 | 8.9 | 8.42 | 8.62 | 8.6 | 82700.0 | 8.6 |
| 2020-12-01 | 9.18 | 8.63 | 8.84 | 8.63 | 71000.0 | 8.63 |
| 2020-11-30 | 9.21 | 8.55 | 8.81 | 8.88 | 102800.0 | 8.88 |
| 2020-11-27 | 9.03 | 8.53 | 8.64 | 8.91 | 51100.0 | 8.91 |
| 2020-11-25 | 8.93 | 8.3 | 8.49 | 8.47 | 66400.0 | 8.47 |
| 2020-11-24 | 8.69 | 8.23 | 8.53 | 8.47 | 76000.0 | 8.47 |
| 2020-11-23 | 9.2 | 8.51 | 9.05 | 8.58 | 65200.0 | 8.58 |
| 2020-11-20 | 9.16 | 8.85 | 8.9 | 8.93 | 49200.0 | 8.93 |
| 2020-11-19 | 8.93 | 8.66 | 8.69 | 8.81 | 50700.0 | 8.81 |
| 2020-11-18 | 9.29 | 8.67 | 9.27 | 8.73 | 96600.0 | 8.73 |
| 2020-11-17 | 9.53 | 8.6 | 8.6 | 9.29 | 103400.0 | 9.29 |
| 2020-11-16 | 8.9 | 8.51 | 8.9 | 8.6 | 49100.0 | 8.6 |
| 2020-11-13 | 8.95 | 8.39 | 8.65 | 8.71 | 85500.0 | 8.71 |
| 2020-11-12 | 8.61 | 8.07 | 8.33 | 8.57 | 50600.0 | 8.57 |
| 2020-11-11 | 8.45 | 8.02 | 8.34 | 8.32 | 72500.0 | 8.32 |
| 2020-11-10 | 8.41 | 7.78 | 7.83 | 8.2 | 125900.0 | 8.2 |
| 2020-11-09 | 8.0 | 7.5 | 7.99 | 7.74 | 70300.0 | 7.74 |
| 2020-11-06 | 8.18 | 7.46 | 7.83 | 7.69 | 177500.0 | 7.69 |
| 2020-11-05 | 8.51 | 8.08 | 8.35 | 8.45 | 129700.0 | 8.45 |
| 2020-11-04 | 8.74 | 7.88 | 8.03 | 8.28 | 127500.0 | 8.28 |
| 2020-11-03 | 8.16 | 7.53 | 7.53 | 8.09 | 81900.0 | 8.09 |
| 2020-11-02 | 7.82 | 7.31 | 7.75 | 7.51 | 88600.0 | 7.51 |
| 2020-10-30 | 7.84 | 7.28 | 7.84 | 7.66 | 121600.0 | 7.66 |
| 2020-10-29 | 7.95 | 7.5 | 7.68 | 7.8 | 97600.0 | 7.8 |
| 2020-10-28 | 8.0 | 7.57 | 7.89 | 7.8 | 107100.0 | 7.8 |
| 2020-10-27 | 8.19 | 7.95 | 8.11 | 8.0 | 99900.0 | 8.0 |
| 2020-10-26 | 8.56 | 8.02 | 8.3 | 8.11 | 93400.0 | 8.11 |
| 2020-10-23 | 8.37 | 8.07 | 8.35 | 8.24 | 90700.0 | 8.24 |
| 2020-10-22 | 8.45 | 7.97 | 7.97 | 8.42 | 72100.0 | 8.42 |
| 2020-10-21 | 8.43 | 7.9 | 8.32 | 7.98 | 139200.0 | 7.98 |
| 2020-10-20 | 8.46 | 7.99 | 8.22 | 8.33 | 102900.0 | 8.33 |
| 2020-10-19 | 8.98 | 8.15 | 8.79 | 8.15 | 163900.0 | 8.15 |
| 2020-10-16 | 8.94 | 8.5 | 8.71 | 8.73 | 151700.0 | 8.73 |
| 2020-10-15 | 9.19 | 8.7 | 9.06 | 8.7 | 176200.0 | 8.7 |
| 2020-10-14 | 9.66 | 9.05 | 9.48 | 9.17 | 238800.0 | 9.17 |
| 2020-10-13 | 10.21 | 9.25 | 9.56 | 9.51 | 114300.0 | 9.51 |
| 2020-10-12 | 10.74 | 9.56 | 10.47 | 9.56 | 231800.0 | 9.56 |
| 2020-10-09 | 10.64 | 10.31 | 10.41 | 10.36 | 136900.0 | 10.36 |
| 2020-10-08 | 10.78 | 10.3 | 10.58 | 10.41 | 111800.0 | 10.41 |
| 2020-10-07 | 10.85 | 10.48 | 10.64 | 10.5 | 72100.0 | 10.5 |
| 2020-10-06 | 10.98 | 10.4 | 10.66 | 10.63 | 76600.0 | 10.63 |
| 2020-10-05 | 11.0 | 10.26 | 11.0 | 10.65 | 223900.0 | 10.65 |
| 2020-10-02 | 10.49 | 9.94 | 10.17 | 10.27 | 88500.0 | 10.27 |
| 2020-10-01 | 10.52 | 10.02 | 10.28 | 10.39 | 98500.0 | 10.39 |
| 2020-09-30 | 11.03 | 10.16 | 10.88 | 10.31 | 104100.0 | 10.31 |
| 2020-09-29 | 11.49 | 10.15 | 10.27 | 11.0 | 177400.0 | 11.0 |
| 2020-09-28 | 11.05 | 10.03 | 11.02 | 10.26 | 146600.0 | 10.26 |
| 2020-09-25 | 11.16 | 9.99 | 10.34 | 11.09 | 96100.0 | 11.09 |
| 2020-09-24 | 10.46 | 9.65 | 10.06 | 10.43 | 274200.0 | 10.43 |
| 2020-09-23 | 11.2 | 10.0 | 10.73 | 10.31 | 112500.0 | 10.31 |
| 2020-09-22 | 11.22 | 10.5 | 10.99 | 10.68 | 127200.0 | 10.68 |
| 2020-09-21 | 11.29 | 10.65 | 11.18 | 10.97 | 155700.0 | 10.97 |
| 2020-09-18 | 12.3 | 11.33 | 11.6 | 11.37 | 372300.0 | 11.37 |
| 2020-09-17 | 11.65 | 10.61 | 11.05 | 11.59 | 203900.0 | 11.59 |
| 2020-09-16 | 11.29 | 10.54 | 10.55 | 11.14 | 234900.0 | 11.14 |
| 2020-09-15 | 10.56 | 10.03 | 10.3 | 10.44 | 101800.0 | 10.44 |
| 2020-09-14 | 10.56 | 9.65 | 9.95 | 10.35 | 200500.0 | 10.35 |
| 2020-09-11 | 10.15 | 9.78 | 9.9 | 9.84 | 105300.0 | 9.84 |
| 2020-09-10 | 10.31 | 9.69 | 10.0 | 9.83 | 151300.0 | 9.83 |
| 2020-09-09 | 10.2 | 9.4 | 9.4 | 10.05 | 189000.0 | 10.05 |
| 2020-09-08 | 9.59 | 8.9 | 9.33 | 9.33 | 122400.0 | 9.33 |
| 2020-09-04 | 9.53 | 8.34 | 9.49 | 9.31 | 280200.0 | 9.31 |
| 2020-09-03 | 9.9 | 8.9 | 9.8 | 9.44 | 287200.0 | 9.44 |
| 2020-09-02 | 10.39 | 9.55 | 10.35 | 9.78 | 342600.0 | 9.78 |
| 2020-09-01 | 11.23 | 10.05 | 10.91 | 10.38 | 904800.0 | 10.38 |
| 2020-08-31 | 10.8 | 9.68 | 10.12 | 10.5 | 268100.0 | 10.5 |
| 2020-08-28 | 10.33 | 9.26 | 9.65 | 10.24 | 314400.0 | 10.24 |
| 2020-08-27 | 9.9 | 8.84 | 9.13 | 9.59 | 287400.0 | 9.59 |
| 2020-08-26 | 9.22 | 8.69 | 9.03 | 9.18 | 171600.0 | 9.18 |
| 2020-08-25 | 9.28 | 8.69 | 8.69 | 9.11 | 359900.0 | 9.11 |
| 2020-08-24 | 9.44 | 8.72 | 9.4 | 8.74 | 314800.0 | 8.74 |
| 2020-08-21 | 9.96 | 9.15 | 9.9 | 9.45 | 311400.0 | 9.45 |
| 2020-08-20 | 10.69 | 9.05 | 9.06 | 9.87 | 554700.0 | 9.87 |
| 2020-08-19 | 9.4 | 8.9 | 9.21 | 9.2 | 335200.0 | 9.2 |
| 2020-08-18 | 9.84 | 8.9 | 8.91 | 9.52 | 295800.0 | 9.52 |
| 2020-08-17 | 9.88 | 8.75 | 9.73 | 8.9 | 423200.0 | 8.9 |
| 2020-08-14 | 10.26 | 9.66 | 10.26 | 9.69 | 317500.0 | 9.69 |
| 2020-08-13 | 10.49 | 9.91 | 10.12 | 10.18 | 423200.0 | 10.18 |
| 2020-08-12 | 10.4 | 9.63 | 9.87 | 9.93 | 407400.0 | 9.93 |
| 2020-08-11 | 10.77 | 9.89 | 10.49 | 9.89 | 200800.0 | 9.89 |
| 2020-08-10 | 10.82 | 10.24 | 10.72 | 10.49 | 251200.0 | 10.49 |
| 2020-08-07 | 11.5 | 10.53 | 11.42 | 10.66 | 386300.0 | 10.66 |
| 2020-08-06 | 12.46 | 11.31 | 11.96 | 11.4 | 379300.0 | 11.4 |
| 2020-08-05 | 11.99 | 11.3 | 11.63 | 11.87 | 216400.0 | 11.87 |
| 2020-08-04 | 12.34 | 11.62 | 11.73 | 11.82 | 144100.0 | 11.82 |
| 2020-08-03 | 12.48 | 11.58 | 11.66 | 11.79 | 258500.0 | 11.79 |
| 2020-07-31 | 12.0 | 11.01 | 11.75 | 11.62 | 249000.0 | 11.62 |
| 2020-07-30 | 12.1 | 11.42 | 11.48 | 11.75 | 236600.0 | 11.75 |
| 2020-07-29 | 11.85 | 11.06 | 11.63 | 11.49 | 569700.0 | 11.49 |
| 2020-07-28 | 11.92 | 11.2 | 11.5 | 11.68 | 594000.0 | 11.68 |
| 2020-07-27 | 12.8 | 11.4 | 12.8 | 11.56 | 561600.0 | 11.56 |
| 2020-07-24 | 12.97 | 11.12 | 11.66 | 12.64 | 896000.0 | 12.64 |
| 2020-07-23 | 13.19 | 11.46 | 13.09 | 12.15 | 517700.0 | 12.15 |
| 2020-07-22 | 13.85 | 12.76 | 13.22 | 12.77 | 292800.0 | 12.77 |
| 2020-07-21 | 15.15 | 12.65 | 13.96 | 13.48 | 962800.0 | 13.48 |
| 2020-07-20 | 14.74 | 11.4 | 11.41 | 14.08 | 1811400.0 | 14.08 |
| 2020-07-17 | 12.88 | 10.9 | 10.95 | 11.15 | 2503800.0 | 11.15 |
| 2020-07-16 | 11.79 | 10.34 | 10.34 | 10.73 | 3514400.0 | 10.73 |
| 2020-07-15 | 16.25 | 12.5 | 15.0 | 13.05 | 2297400.0 | 13.05 |
| 2020-07-14 | 24.42 | 13.57 | 17.59 | 15.75 | 44738600.0 | 15.75 |
| 2020-07-13 | 9.56 | 7.6 | 7.64 | 8.85 | 2376900.0 | 8.85 |
| 2020-07-10 | 7.45 | 6.2 | 6.2 | 7.0 | 445900.0 | 7.0 |
| 2020-07-09 | 6.29 | 5.23 | 5.29 | 6.1 | 183300.0 | 6.1 |
| 2020-07-08 | 5.3 | 4.88 | 4.88 | 5.2 | 78400.0 | 5.2 |
| 2020-07-07 | 5.25 | 4.88 | 5.23 | 4.92 | 21900.0 | 4.92 |
| 2020-07-06 | 5.26 | 5.04 | 5.24 | 5.17 | 27400.0 | 5.17 |
| 2020-07-02 | 5.05 | 4.5 | 5.04 | 5.0 | 69400.0 | 5.0 |
| 2020-07-01 | 5.34 | 4.82 | 5.3 | 5.06 | 44200.0 | 5.06 |
| 2020-06-30 | 5.59 | 5.1 | 5.59 | 5.25 | 57000.0 | 5.25 |
| 2020-06-29 | 6.05 | 5.26 | 6.05 | 5.39 | 93700.0 | 5.39 |
| 2020-06-26 | 6.36 | 5.6 | 5.95 | 5.99 | 295300.0 | 5.99 |
| 2020-06-25 | 5.78 | 5.31 | 5.5 | 5.78 | 10100.0 | 5.78 |
| 2020-06-24 | 5.81 | 5.29 | 5.77 | 5.43 | 33600.0 | 5.43 |
| 2020-06-23 | 5.97 | 5.55 | 5.55 | 5.89 | 14900.0 | 5.89 |
| 2020-06-22 | 6.08 | 5.5 | 6.04 | 5.72 | 47400.0 | 5.72 |
| 2020-06-19 | 6.05 | 5.85 | 6.0 | 6.0 | 30000.0 | 6.0 |
| 2020-06-18 | 6.25 | 5.7 | 5.99 | 5.99 | 99000.0 | 5.99 |
| 2020-06-17 | 5.82 | 5.46 | 5.58 | 5.8 | 29600.0 | 5.8 |
| 2020-06-16 | 5.6 | 5.35 | 5.52 | 5.49 | 6900.0 | 5.49 |
| 2020-06-15 | 5.56 | 5.11 | 5.36 | 5.48 | 9200.0 | 5.48 |
| 2020-06-12 | 5.6 | 5.11 | 5.5 | 5.21 | 7600.0 | 5.21 |
| 2020-06-11 | 5.74 | 5.2 | 5.65 | 5.21 | 15600.0 | 5.21 |
| 2020-06-10 | 5.71 | 5.45 | 5.66 | 5.45 | 7800.0 | 5.45 |
| 2020-06-09 | 5.75 | 5.47 | 5.47 | 5.48 | 18100.0 | 5.48 |
| 2020-06-08 | 5.7 | 5.15 | 5.54 | 5.61 | 14100.0 | 5.61 |
| 2020-06-05 | 5.6 | 5.36 | 5.36 | 5.41 | 37200.0 | 5.41 |
| 2020-06-04 | 5.88 | 5.23 | 5.8 | 5.34 | 31600.0 | 5.34 |
| 2020-06-03 | 5.76 | 5.5 | 5.53 | 5.65 | 33900.0 | 5.65 |
| 2020-06-02 | 5.82 | 5.5 | 5.82 | 5.55 | 14700.0 | 5.55 |
| 2020-06-01 | 5.9 | 5.71 | 5.75 | 5.81 | 58000.0 | 5.81 |
| 2020-05-29 | 5.74 | 5.41 | 5.41 | 5.7 | 15800.0 | 5.7 |
| 2020-05-28 | 5.85 | 5.4 | 5.76 | 5.46 | 33400.0 | 5.46 |
| 2020-05-27 | 6.04 | 5.72 | 6.04 | 5.72 | 18800.0 | 5.72 |
| 2020-05-26 | 6.25 | 5.76 | 6.25 | 6.01 | 51600.0 | 6.01 |
| 2020-05-22 | 6.08 | 5.8 | 5.81 | 6.05 | 44300.0 | 6.05 |
| 2020-05-21 | 6.09 | 5.51 | 6.05 | 5.9 | 71800.0 | 5.9 |
| 2020-05-20 | 6.25 | 5.65 | 5.72 | 6.09 | 104300.0 | 6.09 |
| 2020-05-19 | 5.99 | 5.65 | 5.65 | 5.77 | 70300.0 | 5.77 |
| 2020-05-18 | 5.69 | 5.34 | 5.69 | 5.54 | 53300.0 | 5.54 |
| 2020-05-15 | 5.62 | 5.04 | 5.21 | 5.51 | 33800.0 | 5.51 |
| 2020-05-14 | 5.5 | 4.91 | 5.13 | 5.36 | 63200.0 | 5.36 |
| 2020-05-13 | 5.38 | 4.77 | 5.38 | 4.8 | 89700.0 | 4.8 |
| 2020-05-12 | 5.49 | 5.17 | 5.24 | 5.31 | 30900.0 | 5.31 |
| 2020-05-11 | 5.3 | 4.95 | 4.95 | 5.05 | 58100.0 | 5.05 |
| 2020-05-08 | 5.15 | 4.94 | 5.0 | 4.99 | 3400.0 | 4.99 |
| 2020-05-07 | 5.5 | 4.8 | 5.19 | 5.06 | 39000.0 | 5.06 |
| 2020-05-06 | 5.2 | 5.0 | 5.2 | 5.18 | 7100.0 | 5.18 |
| 2020-05-05 | 5.5 | 4.91 | 5.0 | 5.01 | 84400.0 | 5.01 |
| 2020-05-04 | 5.14 | 4.31 | 4.65 | 4.95 | 52900.0 | 4.95 |
| 2020-05-01 | 5.1 | 4.54 | 5.05 | 4.75 | 65100.0 | 4.75 |
| 2020-04-30 | 5.1 | 4.85 | 4.85 | 5.07 | 11200.0 | 5.07 |
| 2020-04-29 | 5.38 | 4.63 | 5.12 | 5.05 | 208700.0 | 5.05 |
| 2020-04-28 | 5.4 | 4.83 | 5.36 | 5.03 | 72600.0 | 5.03 |
| 2020-04-27 | 5.24 | 4.25 | 4.25 | 5.2 | 108700.0 | 5.2 |
| 2020-04-24 | 4.49 | 4.03 | 4.4 | 4.3 | 34300.0 | 4.3 |
| 2020-04-23 | 4.68 | 4.14 | 4.46 | 4.34 | 42200.0 | 4.34 |
| 2020-04-22 | 4.91 | 4.3 | 4.62 | 4.3 | 61000.0 | 4.3 |
| 2020-04-21 | 4.78 | 4.18 | 4.78 | 4.27 | 56700.0 | 4.27 |
| 2020-04-20 | 4.95 | 4.48 | 4.48 | 4.73 | 92500.0 | 4.73 |
| 2020-04-17 | 4.5 | 4.26 | 4.33 | 4.39 | 7100.0 | 4.39 |
| 2020-04-16 | 4.72 | 3.92 | 3.92 | 4.33 | 31700.0 | 4.33 |
| 2020-04-15 | 4.27 | 4.09 | 4.14 | 4.22 | 9100.0 | 4.22 |
| 2020-04-14 | 4.5 | 3.65 | 3.65 | 4.26 | 48000.0 | 4.26 |
| 2020-04-13 | 3.76 | 3.33 | 3.7 | 3.57 | 7300.0 | 3.57 |
| 2020-04-09 | 3.79 | 3.47 | 3.49 | 3.6 | 12900.0 | 3.6 |
| 2020-04-08 | 3.46 | 3.31 | 3.46 | 3.36 | 5500.0 | 3.36 |
| 2020-04-07 | 3.49 | 3.3 | 3.41 | 3.3 | 11200.0 | 3.3 |
| 2020-04-06 | 3.44 | 3.2 | 3.2 | 3.28 | 7600.0 | 3.28 |
| 2020-04-03 | 3.41 | 3.1 | 3.19 | 3.1 | 900.0 | 3.1 |
| 2020-04-02 | 3.46 | 3.21 | 3.21 | 3.27 | 13200.0 | 3.27 |
| 2020-04-01 | 3.3 | 3.09 | 3.11 | 3.21 | 10300.0 | 3.21 |
| 2020-03-31 | 3.33 | 3.1 | 3.1 | 3.33 | 7900.0 | 3.33 |
| 2020-03-30 | 3.34 | 2.9 | 2.9 | 3.04 | 16200.0 | 3.04 |
| 2020-03-27 | 3.31 | 2.51 | 2.9 | 2.9 | 21700.0 | 2.9 |
| 2020-03-26 | 2.99 | 2.39 | 2.39 | 2.72 | 37200.0 | 2.72 |
| 2020-03-25 | 2.65 | 2.41 | 2.41 | 2.65 | 13100.0 | 2.65 |
| 2020-03-24 | 2.8 | 2.21 | 2.46 | 2.52 | 12000.0 | 2.52 |
| 2020-03-23 | 2.85 | 2.22 | 2.85 | 2.41 | 11300.0 | 2.41 |
| 2020-03-20 | 2.87 | 2.56 | 2.67 | 2.79 | 11800.0 | 2.79 |
| 2020-03-19 | 2.55 | 2.25 | 2.33 | 2.47 | 19400.0 | 2.47 |
| 2020-03-18 | 2.85 | 2.2 | 2.75 | 2.21 | 29800.0 | 2.21 |
| 2020-03-17 | 3.06 | 2.5 | 2.64 | 2.88 | 15800.0 | 2.88 |
| 2020-03-16 | 3.05 | 2.2 | 3.05 | 2.74 | 70700.0 | 2.74 |
| 2020-03-13 | 3.46 | 3.05 | 3.29 | 3.1 | 64000.0 | 3.1 |
| 2020-03-12 | 4.19 | 3.1 | 4.01 | 3.37 | 148600.0 | 3.37 |
| 2020-03-11 | 6.45 | 3.5 | 3.62 | 4.8 | 726000.0 | 4.8 |
| 2020-03-10 | 3.93 | 3.26 | 3.77 | 3.8 | 23600.0 | 3.8 |
| 2020-03-09 | 4.0 | 3.75 | 3.98 | 3.75 | 22600.0 | 3.75 |
| 2020-03-06 | 4.1 | 3.91 | 4.1 | 3.92 | 9300.0 | 3.92 |
| 2020-03-05 | 4.17 | 3.95 | 3.95 | 4.1 | 10900.0 | 4.1 |
| 2020-03-04 | 4.17 | 3.91 | 3.96 | 4.0 | 11700.0 | 4.0 |
| 2020-03-03 | 4.16 | 3.98 | 4.07 | 3.99 | 8500.0 | 3.99 |
| 2020-03-02 | 4.89 | 4.02 | 4.4 | 4.05 | 24700.0 | 4.05 |
| 2020-02-28 | 4.54 | 4.11 | 4.48 | 4.46 | 16200.0 | 4.46 |
| 2020-02-27 | 4.9 | 4.25 | 4.5 | 4.59 | 12300.0 | 4.59 |
| 2020-02-26 | 5.14 | 4.54 | 4.65 | 4.65 | 31700.0 | 4.65 |
| 2020-02-25 | 5.17 | 4.5 | 5.0 | 4.77 | 21200.0 | 4.77 |
| 2020-02-24 | 5.09 | 4.75 | 4.96 | 5.0 | 8900.0 | 5.0 |
| 2020-02-21 | 5.26 | 4.96 | 5.26 | 5.22 | 8300.0 | 5.22 |
| 2020-02-20 | 5.29 | 4.92 | 5.18 | 5.29 | 26000.0 | 5.29 |
| 2020-02-19 | 5.15 | 5.0 | 5.15 | 5.08 | 4800.0 | 5.08 |
| 2020-02-18 | 5.3 | 5.0 | 5.23 | 5.11 | 24700.0 | 5.11 |