| 名前 | Kadmon Holdings Inc. Common Stock |
| ティッカー | KDMN |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.8 | 4.57 | 4.8 | 4.67 | 4882500.0 | 4.67 |
| 2021-02-12 | 4.9 | 4.6 | 4.85 | 4.64 | 5251900.0 | 4.64 |
| 2021-02-11 | 4.99 | 4.76 | 4.83 | 4.85 | 11807200.0 | 4.85 |
| 2021-02-10 | 5.62 | 5.22 | 5.55 | 5.35 | 2596700.0 | 5.35 |
| 2021-02-09 | 5.59 | 5.36 | 5.52 | 5.47 | 1417200.0 | 5.47 |
| 2021-02-08 | 5.57 | 5.19 | 5.32 | 5.51 | 3679500.0 | 5.51 |
| 2021-02-05 | 5.73 | 4.93 | 5.22 | 5.32 | 6238900.0 | 5.32 |
| 2021-02-04 | 5.07 | 4.88 | 4.99 | 4.91 | 1807700.0 | 4.91 |
| 2021-02-03 | 5.17 | 4.96 | 5.12 | 4.98 | 2271700.0 | 4.98 |
| 2021-02-02 | 5.11 | 4.86 | 5.1 | 5.09 | 2025500.0 | 5.09 |
| 2021-02-01 | 5.05 | 4.77 | 4.85 | 5.02 | 2605100.0 | 5.02 |
| 2021-01-29 | 5.26 | 4.77 | 4.88 | 4.8 | 4820900.0 | 4.8 |
| 2021-01-28 | 5.01 | 4.58 | 4.79 | 4.78 | 4073200.0 | 4.78 |
| 2021-01-27 | 5.36 | 4.83 | 5.19 | 4.83 | 4344800.0 | 4.83 |
| 2021-01-26 | 5.4 | 5.11 | 5.32 | 5.27 | 4804400.0 | 5.27 |
| 2021-01-25 | 5.18 | 4.78 | 4.94 | 5.16 | 3530300.0 | 5.16 |
| 2021-01-22 | 4.91 | 4.77 | 4.81 | 4.82 | 4960400.0 | 4.82 |
| 2021-01-21 | 4.94 | 4.74 | 4.94 | 4.84 | 2054200.0 | 4.84 |
| 2021-01-20 | 5.08 | 4.81 | 4.95 | 4.85 | 2494400.0 | 4.85 |
| 2021-01-19 | 5.06 | 4.75 | 4.88 | 4.97 | 5068000.0 | 4.97 |
| 2021-01-15 | 5.17 | 4.82 | 4.97 | 4.86 | 6542700.0 | 4.86 |
| 2021-01-14 | 4.73 | 4.17 | 4.37 | 4.73 | 5066200.0 | 4.73 |
| 2021-01-13 | 4.36 | 3.84 | 3.95 | 4.29 | 7449000.0 | 4.29 |
| 2021-01-12 | 3.97 | 3.83 | 3.92 | 3.89 | 3848300.0 | 3.89 |
| 2021-01-11 | 3.94 | 3.83 | 3.9 | 3.87 | 1908100.0 | 3.87 |
| 2021-01-08 | 4.02 | 3.89 | 3.95 | 3.96 | 2145800.0 | 3.96 |
| 2021-01-07 | 4.15 | 3.95 | 4.11 | 3.96 | 4061500.0 | 3.96 |
| 2021-01-06 | 4.13 | 3.94 | 4.01 | 4.07 | 3662700.0 | 4.07 |
| 2021-01-05 | 4.15 | 3.97 | 4.08 | 3.98 | 2494600.0 | 3.98 |
| 2021-01-04 | 4.24 | 4.02 | 4.19 | 4.1 | 1789000.0 | 4.1 |
| 2020-12-31 | 4.3 | 4.08 | 4.3 | 4.15 | 1411300.0 | 4.15 |
| 2020-12-30 | 4.37 | 4.06 | 4.07 | 4.29 | 1526100.0 | 4.29 |
| 2020-12-29 | 4.3 | 4.06 | 4.2 | 4.07 | 1471800.0 | 4.07 |
| 2020-12-28 | 4.48 | 4.2 | 4.42 | 4.2 | 1451200.0 | 4.2 |
| 2020-12-24 | 4.49 | 4.35 | 4.45 | 4.41 | 724200.0 | 4.41 |
| 2020-12-23 | 4.48 | 4.23 | 4.39 | 4.41 | 1725000.0 | 4.41 |
| 2020-12-22 | 4.56 | 4.38 | 4.48 | 4.39 | 2035900.0 | 4.39 |
| 2020-12-21 | 4.47 | 4.17 | 4.29 | 4.47 | 2169400.0 | 4.47 |
| 2020-12-18 | 4.51 | 4.33 | 4.5 | 4.34 | 6250100.0 | 4.34 |
| 2020-12-17 | 4.51 | 4.32 | 4.35 | 4.48 | 1432500.0 | 4.48 |
| 2020-12-16 | 4.56 | 4.35 | 4.54 | 4.35 | 1875500.0 | 4.35 |
| 2020-12-15 | 4.55 | 4.4 | 4.5 | 4.54 | 2145600.0 | 4.54 |
| 2020-12-14 | 4.57 | 4.17 | 4.27 | 4.43 | 2446200.0 | 4.43 |
| 2020-12-11 | 4.54 | 4.17 | 4.41 | 4.21 | 2265700.0 | 4.21 |
| 2020-12-10 | 4.52 | 4.34 | 4.48 | 4.47 | 3406700.0 | 4.47 |
| 2020-12-09 | 4.61 | 4.32 | 4.34 | 4.49 | 3219400.0 | 4.49 |
| 2020-12-08 | 4.35 | 4.03 | 4.23 | 4.34 | 2246700.0 | 4.34 |
| 2020-12-07 | 4.32 | 4.18 | 4.3 | 4.2 | 2204500.0 | 4.2 |
| 2020-12-04 | 4.22 | 4.07 | 4.11 | 4.17 | 2225300.0 | 4.17 |
| 2020-12-03 | 4.3 | 4.02 | 4.27 | 4.07 | 1696100.0 | 4.07 |
| 2020-12-02 | 4.34 | 4.07 | 4.19 | 4.27 | 1632900.0 | 4.27 |
| 2020-12-01 | 4.41 | 4.06 | 4.4 | 4.15 | 2371800.0 | 4.15 |
| 2020-11-30 | 4.43 | 4.23 | 4.28 | 4.36 | 2626500.0 | 4.36 |
| 2020-11-27 | 4.19 | 4.06 | 4.1 | 4.12 | 729200.0 | 4.12 |
| 2020-11-25 | 4.09 | 3.99 | 4.01 | 4.06 | 993200.0 | 4.06 |
| 2020-11-24 | 4.17 | 3.99 | 4.11 | 4.0 | 1730500.0 | 4.0 |
| 2020-11-23 | 4.32 | 3.92 | 4.28 | 4.04 | 3243500.0 | 4.04 |
| 2020-11-20 | 4.31 | 3.91 | 4.22 | 4.26 | 4573400.0 | 4.26 |
| 2020-11-19 | 3.93 | 3.64 | 3.77 | 3.9 | 2791400.0 | 3.9 |
| 2020-11-18 | 3.9 | 3.73 | 3.8 | 3.75 | 1639000.0 | 3.75 |
| 2020-11-17 | 3.88 | 3.4 | 3.45 | 3.83 | 2714500.0 | 3.83 |
| 2020-11-16 | 3.57 | 3.44 | 3.48 | 3.49 | 2642200.0 | 3.49 |
| 2020-11-13 | 3.56 | 3.36 | 3.5 | 3.46 | 2739700.0 | 3.46 |
| 2020-11-12 | 3.61 | 3.44 | 3.56 | 3.49 | 2584900.0 | 3.49 |
| 2020-11-11 | 3.74 | 3.45 | 3.5 | 3.62 | 3272000.0 | 3.62 |
| 2020-11-10 | 3.45 | 3.29 | 3.44 | 3.32 | 1680200.0 | 3.32 |
| 2020-11-09 | 3.56 | 3.19 | 3.37 | 3.37 | 4535700.0 | 3.37 |
| 2020-11-06 | 3.45 | 3.15 | 3.44 | 3.19 | 3514400.0 | 3.19 |
| 2020-11-05 | 3.52 | 3.36 | 3.5 | 3.47 | 1629700.0 | 3.47 |
| 2020-11-04 | 3.74 | 3.38 | 3.51 | 3.5 | 3493400.0 | 3.5 |
| 2020-11-03 | 3.56 | 3.33 | 3.37 | 3.54 | 1619200.0 | 3.54 |
| 2020-11-02 | 3.49 | 3.14 | 3.41 | 3.33 | 1981300.0 | 3.33 |
| 2020-10-30 | 3.48 | 3.34 | 3.39 | 3.4 | 1361500.0 | 3.4 |
| 2020-10-29 | 3.45 | 3.25 | 3.33 | 3.41 | 1375500.0 | 3.41 |
| 2020-10-28 | 3.43 | 3.24 | 3.38 | 3.36 | 1785900.0 | 3.36 |
| 2020-10-27 | 3.49 | 3.33 | 3.4 | 3.48 | 1300000.0 | 3.48 |
| 2020-10-26 | 3.58 | 3.32 | 3.47 | 3.39 | 1334600.0 | 3.39 |
| 2020-10-23 | 3.57 | 3.44 | 3.49 | 3.53 | 858300.0 | 3.53 |
| 2020-10-22 | 3.59 | 3.4 | 3.43 | 3.5 | 2643600.0 | 3.5 |
| 2020-10-21 | 3.72 | 3.41 | 3.67 | 3.42 | 2904600.0 | 3.42 |
| 2020-10-20 | 3.99 | 3.65 | 3.99 | 3.71 | 3373500.0 | 3.71 |
| 2020-10-19 | 4.09 | 3.87 | 4.01 | 3.9 | 2717400.0 | 3.9 |
| 2020-10-16 | 4.13 | 3.95 | 4.09 | 4.0 | 1408700.0 | 4.0 |
| 2020-10-15 | 4.18 | 3.86 | 3.87 | 4.12 | 1187800.0 | 4.12 |
| 2020-10-14 | 4.1 | 3.93 | 3.98 | 4.03 | 1321300.0 | 4.03 |
| 2020-10-13 | 4.05 | 3.86 | 3.89 | 3.99 | 2018400.0 | 3.99 |
| 2020-10-12 | 4.15 | 3.89 | 4.15 | 3.94 | 1546300.0 | 3.94 |
| 2020-10-09 | 4.2 | 4.09 | 4.14 | 4.14 | 1135900.0 | 4.14 |
| 2020-10-08 | 4.19 | 4.05 | 4.11 | 4.08 | 844400.0 | 4.08 |
| 2020-10-07 | 4.14 | 4.02 | 4.11 | 4.06 | 1349800.0 | 4.06 |
| 2020-10-06 | 4.16 | 4.01 | 4.1 | 4.03 | 1773500.0 | 4.03 |
| 2020-10-05 | 4.18 | 3.94 | 3.98 | 4.1 | 1448700.0 | 4.1 |
| 2020-10-02 | 4.11 | 3.92 | 3.98 | 3.94 | 1410800.0 | 3.94 |
| 2020-10-01 | 4.18 | 3.94 | 3.99 | 4.06 | 2528900.0 | 4.06 |
| 2020-09-30 | 3.93 | 3.67 | 3.72 | 3.92 | 3921000.0 | 3.92 |
| 2020-09-29 | 3.77 | 3.61 | 3.77 | 3.72 | 3942100.0 | 3.72 |
| 2020-09-28 | 3.85 | 3.7 | 3.83 | 3.76 | 1946100.0 | 3.76 |
| 2020-09-25 | 3.94 | 3.72 | 3.75 | 3.8 | 1763600.0 | 3.8 |
| 2020-09-24 | 3.88 | 3.69 | 3.77 | 3.79 | 2286800.0 | 3.79 |
| 2020-09-23 | 4.23 | 3.82 | 4.22 | 3.85 | 5286200.0 | 3.85 |
| 2020-09-22 | 4.38 | 4.07 | 4.29 | 4.24 | 2617200.0 | 4.24 |
| 2020-09-21 | 4.41 | 4.24 | 4.4 | 4.28 | 2685100.0 | 4.28 |
| 2020-09-18 | 4.67 | 4.35 | 4.56 | 4.5 | 4752700.0 | 4.5 |
| 2020-09-17 | 4.59 | 4.38 | 4.42 | 4.5 | 1361500.0 | 4.5 |
| 2020-09-16 | 4.58 | 4.36 | 4.38 | 4.51 | 1507400.0 | 4.51 |
| 2020-09-15 | 4.5 | 4.28 | 4.4 | 4.36 | 3107000.0 | 4.36 |
| 2020-09-14 | 4.47 | 4.21 | 4.28 | 4.4 | 2865100.0 | 4.4 |
| 2020-09-11 | 4.39 | 4.17 | 4.28 | 4.2 | 1588000.0 | 4.2 |
| 2020-09-10 | 4.46 | 4.21 | 4.25 | 4.27 | 1603200.0 | 4.27 |
| 2020-09-09 | 4.28 | 3.98 | 4.04 | 4.25 | 2757500.0 | 4.25 |
| 2020-09-08 | 4.15 | 3.95 | 4.03 | 4.01 | 1980800.0 | 4.01 |
| 2020-09-04 | 4.31 | 4.02 | 4.31 | 4.15 | 3048400.0 | 4.15 |
| 2020-09-03 | 4.52 | 4.21 | 4.52 | 4.26 | 1956100.0 | 4.26 |
| 2020-09-02 | 4.57 | 4.39 | 4.53 | 4.49 | 1495700.0 | 4.49 |
| 2020-09-01 | 5.0 | 4.46 | 4.95 | 4.58 | 2665900.0 | 4.58 |
| 2020-08-31 | 5.04 | 4.67 | 4.75 | 5.0 | 4231500.0 | 5.0 |
| 2020-08-28 | 4.75 | 4.56 | 4.6 | 4.71 | 889500.0 | 4.71 |
| 2020-08-27 | 4.65 | 4.51 | 4.65 | 4.62 | 916400.0 | 4.62 |
| 2020-08-26 | 4.8 | 4.62 | 4.7 | 4.63 | 1733500.0 | 4.63 |
| 2020-08-25 | 4.76 | 4.38 | 4.5 | 4.67 | 3367100.0 | 4.67 |
| 2020-08-24 | 4.46 | 4.31 | 4.43 | 4.34 | 2936900.0 | 4.34 |
| 2020-08-21 | 4.49 | 4.26 | 4.35 | 4.35 | 2122200.0 | 4.35 |
| 2020-08-20 | 4.49 | 4.26 | 4.28 | 4.42 | 1315100.0 | 4.42 |
| 2020-08-19 | 4.38 | 4.23 | 4.3 | 4.33 | 1116300.0 | 4.33 |
| 2020-08-18 | 4.46 | 4.26 | 4.42 | 4.3 | 1339400.0 | 4.3 |
| 2020-08-17 | 4.42 | 4.08 | 4.11 | 4.39 | 1529900.0 | 4.39 |
| 2020-08-14 | 4.14 | 4.05 | 4.12 | 4.13 | 944700.0 | 4.13 |
| 2020-08-13 | 4.24 | 4.1 | 4.14 | 4.17 | 920800.0 | 4.17 |
| 2020-08-12 | 4.26 | 4.02 | 4.07 | 4.15 | 2085800.0 | 4.15 |
| 2020-08-11 | 4.25 | 4.07 | 4.21 | 4.09 | 2000900.0 | 4.09 |
| 2020-08-10 | 4.31 | 4.05 | 4.22 | 4.17 | 2113400.0 | 4.17 |
| 2020-08-07 | 4.25 | 3.83 | 3.9 | 4.25 | 2782000.0 | 4.25 |
| 2020-08-06 | 3.9 | 3.53 | 3.68 | 3.82 | 4914800.0 | 3.82 |
| 2020-08-05 | 3.77 | 3.54 | 3.71 | 3.7 | 6162700.0 | 3.7 |
| 2020-08-04 | 3.92 | 3.65 | 3.87 | 3.7 | 4422900.0 | 3.7 |
| 2020-08-03 | 3.92 | 3.62 | 3.66 | 3.92 | 1744900.0 | 3.92 |
| 2020-07-31 | 3.76 | 3.58 | 3.68 | 3.66 | 2576700.0 | 3.66 |
| 2020-07-30 | 3.8 | 3.53 | 3.53 | 3.7 | 1941900.0 | 3.7 |
| 2020-07-29 | 3.78 | 3.53 | 3.75 | 3.57 | 1839600.0 | 3.57 |
| 2020-07-28 | 3.89 | 3.72 | 3.77 | 3.73 | 1681600.0 | 3.73 |
| 2020-07-27 | 3.81 | 3.67 | 3.73 | 3.78 | 1635200.0 | 3.78 |
| 2020-07-24 | 3.9 | 3.7 | 3.85 | 3.74 | 1877400.0 | 3.74 |
| 2020-07-23 | 4.02 | 3.83 | 3.9 | 3.85 | 2420200.0 | 3.85 |
| 2020-07-22 | 4.04 | 3.87 | 4.03 | 3.95 | 3528600.0 | 3.95 |
| 2020-07-21 | 4.23 | 4.05 | 4.14 | 4.05 | 1489100.0 | 4.05 |
| 2020-07-20 | 4.22 | 4.03 | 4.1 | 4.14 | 1113000.0 | 4.14 |
| 2020-07-17 | 4.18 | 4.03 | 4.15 | 4.07 | 1600900.0 | 4.07 |
| 2020-07-16 | 4.3 | 4.15 | 4.27 | 4.15 | 2429100.0 | 4.15 |
| 2020-07-15 | 4.44 | 4.26 | 4.37 | 4.36 | 1623400.0 | 4.36 |
| 2020-07-14 | 4.29 | 4.1 | 4.12 | 4.27 | 1889900.0 | 4.27 |
| 2020-07-13 | 4.29 | 4.1 | 4.18 | 4.1 | 2079900.0 | 4.1 |
| 2020-07-10 | 4.33 | 4.1 | 4.3 | 4.21 | 3459400.0 | 4.21 |
| 2020-07-09 | 4.82 | 4.29 | 4.7 | 4.29 | 4298400.0 | 4.29 |
| 2020-07-08 | 4.8 | 4.66 | 4.75 | 4.7 | 2210300.0 | 4.7 |
| 2020-07-07 | 4.9 | 4.54 | 4.56 | 4.73 | 2242900.0 | 4.73 |
| 2020-07-06 | 4.84 | 4.56 | 4.77 | 4.58 | 2315400.0 | 4.58 |
| 2020-07-02 | 4.88 | 4.67 | 4.85 | 4.72 | 1820300.0 | 4.72 |
| 2020-07-01 | 5.2 | 4.81 | 5.1 | 4.81 | 2882000.0 | 4.81 |
| 2020-06-30 | 5.17 | 5.01 | 5.15 | 5.12 | 4721400.0 | 5.12 |
| 2020-06-29 | 5.32 | 4.99 | 5.3 | 5.17 | 2458200.0 | 5.17 |
| 2020-06-26 | 5.32 | 5.1 | 5.18 | 5.18 | 4360400.0 | 5.18 |
| 2020-06-25 | 5.43 | 5.03 | 5.14 | 5.26 | 2312100.0 | 5.26 |
| 2020-06-24 | 5.5 | 5.1 | 5.18 | 5.19 | 3277500.0 | 5.19 |
| 2020-06-23 | 5.28 | 4.61 | 4.68 | 5.23 | 5206700.0 | 5.23 |
| 2020-06-22 | 4.66 | 4.38 | 4.63 | 4.61 | 2253900.0 | 4.61 |
| 2020-06-19 | 4.88 | 4.61 | 4.87 | 4.61 | 7002300.0 | 4.61 |
| 2020-06-18 | 4.9 | 4.6 | 4.67 | 4.8 | 1732800.0 | 4.8 |
| 2020-06-17 | 4.77 | 4.6 | 4.71 | 4.62 | 1211500.0 | 4.62 |
| 2020-06-16 | 4.71 | 4.47 | 4.68 | 4.7 | 1760000.0 | 4.7 |
| 2020-06-15 | 4.66 | 4.39 | 4.49 | 4.62 | 1961800.0 | 4.62 |
| 2020-06-12 | 4.69 | 4.38 | 4.62 | 4.57 | 2026400.0 | 4.57 |
| 2020-06-11 | 4.68 | 4.42 | 4.6 | 4.46 | 1908200.0 | 4.46 |
| 2020-06-10 | 4.78 | 4.61 | 4.67 | 4.71 | 1887900.0 | 4.71 |
| 2020-06-09 | 4.76 | 4.59 | 4.65 | 4.64 | 1530500.0 | 4.64 |
| 2020-06-08 | 4.72 | 4.45 | 4.48 | 4.65 | 2216800.0 | 4.65 |
| 2020-06-05 | 4.66 | 4.37 | 4.45 | 4.48 | 2128800.0 | 4.48 |
| 2020-06-04 | 4.48 | 4.18 | 4.32 | 4.37 | 2758200.0 | 4.37 |
| 2020-06-03 | 4.71 | 4.31 | 4.64 | 4.31 | 2215700.0 | 4.31 |
| 2020-06-02 | 4.69 | 4.48 | 4.59 | 4.63 | 3063300.0 | 4.63 |
| 2020-06-01 | 4.68 | 4.35 | 4.42 | 4.56 | 2460300.0 | 4.56 |
| 2020-05-29 | 4.52 | 4.26 | 4.45 | 4.44 | 6508600.0 | 4.44 |
| 2020-05-28 | 4.68 | 4.41 | 4.64 | 4.46 | 1846700.0 | 4.46 |
| 2020-05-27 | 4.65 | 4.32 | 4.6 | 4.58 | 2762000.0 | 4.58 |
| 2020-05-26 | 4.83 | 4.54 | 4.8 | 4.59 | 2826000.0 | 4.59 |
| 2020-05-22 | 4.78 | 4.5 | 4.74 | 4.66 | 11744300.0 | 4.66 |
| 2020-05-21 | 4.95 | 4.46 | 4.61 | 4.55 | 13235600.0 | 4.55 |
| 2020-05-20 | 4.71 | 4.32 | 4.68 | 4.39 | 2495100.0 | 4.39 |
| 2020-05-19 | 4.66 | 4.37 | 4.6 | 4.38 | 2299700.0 | 4.38 |
| 2020-05-18 | 4.48 | 4.33 | 4.4 | 4.42 | 1519800.0 | 4.42 |
| 2020-05-15 | 4.44 | 4.24 | 4.43 | 4.28 | 1393900.0 | 4.28 |
| 2020-05-14 | 4.47 | 4.26 | 4.29 | 4.39 | 1598500.0 | 4.39 |
| 2020-05-13 | 4.83 | 4.32 | 4.81 | 4.44 | 2606200.0 | 4.44 |
| 2020-05-12 | 5.16 | 4.77 | 4.93 | 4.77 | 2416800.0 | 4.77 |
| 2020-05-11 | 4.99 | 4.35 | 4.35 | 4.84 | 2130200.0 | 4.84 |
| 2020-05-08 | 4.51 | 4.29 | 4.45 | 4.38 | 1093700.0 | 4.38 |
| 2020-05-07 | 4.55 | 4.31 | 4.35 | 4.48 | 1992300.0 | 4.48 |
| 2020-05-06 | 4.49 | 4.26 | 4.4 | 4.35 | 754300.0 | 4.35 |
| 2020-05-05 | 4.42 | 4.15 | 4.25 | 4.4 | 1323400.0 | 4.4 |
| 2020-05-04 | 4.17 | 3.95 | 3.96 | 4.17 | 2748500.0 | 4.17 |
| 2020-05-01 | 4.22 | 3.86 | 4.16 | 3.98 | 1435900.0 | 3.98 |
| 2020-04-30 | 4.4 | 4.17 | 4.28 | 4.3 | 1162800.0 | 4.3 |
| 2020-04-29 | 4.54 | 4.31 | 4.54 | 4.38 | 1149600.0 | 4.38 |
| 2020-04-28 | 4.77 | 4.33 | 4.75 | 4.34 | 1478700.0 | 4.34 |
| 2020-04-27 | 4.75 | 4.55 | 4.55 | 4.64 | 1142700.0 | 4.64 |
| 2020-04-24 | 4.62 | 4.31 | 4.38 | 4.56 | 976300.0 | 4.56 |
| 2020-04-23 | 4.48 | 4.22 | 4.24 | 4.38 | 639900.0 | 4.38 |
| 2020-04-22 | 4.48 | 4.26 | 4.45 | 4.28 | 767500.0 | 4.28 |
| 2020-04-21 | 4.58 | 4.36 | 4.42 | 4.4 | 1045400.0 | 4.4 |
| 2020-04-20 | 4.59 | 4.33 | 4.35 | 4.52 | 1433400.0 | 4.52 |
| 2020-04-17 | 4.47 | 4.22 | 4.47 | 4.4 | 1278100.0 | 4.4 |
| 2020-04-16 | 4.38 | 4.16 | 4.35 | 4.26 | 1354800.0 | 4.26 |
| 2020-04-15 | 4.45 | 4.13 | 4.32 | 4.36 | 1175800.0 | 4.36 |
| 2020-04-14 | 4.51 | 4.21 | 4.33 | 4.44 | 1208200.0 | 4.44 |
| 2020-04-13 | 4.39 | 4.09 | 4.36 | 4.21 | 1111200.0 | 4.21 |
| 2020-04-09 | 4.38 | 3.99 | 4.1 | 4.32 | 2385700.0 | 4.32 |
| 2020-04-08 | 4.05 | 3.74 | 3.74 | 3.94 | 1245300.0 | 3.94 |
| 2020-04-07 | 4.05 | 3.72 | 4.01 | 3.73 | 1443400.0 | 3.73 |
| 2020-04-06 | 3.98 | 3.81 | 3.86 | 3.89 | 941400.0 | 3.89 |
| 2020-04-03 | 3.89 | 3.63 | 3.79 | 3.7 | 882600.0 | 3.7 |
| 2020-04-02 | 4.1 | 3.59 | 4.02 | 3.86 | 1295200.0 | 3.86 |
| 2020-04-01 | 4.25 | 3.88 | 4.04 | 4.07 | 1887900.0 | 4.07 |
| 2020-03-31 | 4.4 | 4.02 | 4.36 | 4.19 | 2763500.0 | 4.19 |
| 2020-03-30 | 4.42 | 3.98 | 4.14 | 4.42 | 1509700.0 | 4.42 |
| 2020-03-27 | 4.1 | 3.75 | 3.87 | 3.99 | 2599300.0 | 3.99 |
| 2020-03-26 | 4.18 | 3.9 | 3.94 | 4.06 | 2568700.0 | 4.06 |
| 2020-03-25 | 4.0 | 3.62 | 3.7 | 3.89 | 1391100.0 | 3.89 |
| 2020-03-24 | 3.85 | 3.41 | 3.6 | 3.73 | 3155000.0 | 3.73 |
| 2020-03-23 | 3.44 | 3.03 | 3.04 | 3.36 | 2664100.0 | 3.36 |
| 2020-03-20 | 3.25 | 2.74 | 3.01 | 3.01 | 4119800.0 | 3.01 |
| 2020-03-19 | 3.01 | 2.44 | 2.44 | 3.01 | 2500700.0 | 3.01 |
| 2020-03-18 | 2.79 | 2.37 | 2.5 | 2.44 | 2593500.0 | 2.44 |
| 2020-03-17 | 2.89 | 2.35 | 2.71 | 2.67 | 2605400.0 | 2.67 |
| 2020-03-16 | 2.91 | 2.3 | 2.73 | 2.61 | 3988300.0 | 2.61 |
| 2020-03-13 | 3.31 | 2.85 | 3.24 | 3.2 | 2534200.0 | 3.2 |
| 2020-03-12 | 3.34 | 2.96 | 3.3 | 3.05 | 4289500.0 | 3.05 |
| 2020-03-11 | 4.02 | 3.36 | 3.8 | 3.48 | 3113800.0 | 3.48 |
| 2020-03-10 | 4.32 | 3.72 | 4.3 | 3.92 | 3331500.0 | 3.92 |
| 2020-03-09 | 4.45 | 4.12 | 4.3 | 4.16 | 2302700.0 | 4.16 |
| 2020-03-06 | 5.31 | 4.47 | 4.61 | 4.59 | 2722700.0 | 4.59 |
| 2020-03-05 | 5.17 | 4.61 | 5.04 | 4.65 | 2393400.0 | 4.65 |
| 2020-03-04 | 5.21 | 4.8 | 4.87 | 5.16 | 2182000.0 | 5.16 |
| 2020-03-03 | 4.95 | 4.64 | 4.85 | 4.79 | 3650700.0 | 4.79 |
| 2020-03-02 | 4.86 | 4.58 | 4.65 | 4.85 | 2507000.0 | 4.85 |
| 2020-02-28 | 4.64 | 4.23 | 4.26 | 4.64 | 2858200.0 | 4.64 |
| 2020-02-27 | 4.83 | 4.15 | 4.27 | 4.46 | 2712100.0 | 4.46 |
| 2020-02-26 | 4.45 | 4.26 | 4.32 | 4.43 | 1765900.0 | 4.43 |
| 2020-02-25 | 4.61 | 4.11 | 4.59 | 4.3 | 2683800.0 | 4.3 |
| 2020-02-24 | 5.5 | 4.57 | 5.1 | 4.59 | 4709000.0 | 4.59 |
| 2020-02-21 | 5.19 | 4.94 | 5.05 | 5.07 | 1871300.0 | 5.07 |
| 2020-02-20 | 5.26 | 4.83 | 5.17 | 5.05 | 2036900.0 | 5.05 |
| 2020-02-19 | 5.26 | 4.83 | 4.86 | 5.14 | 5422600.0 | 5.14 |
| 2020-02-18 | 4.85 | 4.59 | 4.63 | 4.85 | 1912000.0 | 4.85 |