| 名前 | Kaleido Biosciences Inc. Common Stock |
| ティッカー | KLDO |
| 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 | 12.13 | 11.46 | 12.02 | 11.74 | 455400.0 | 11.74 |
| 2021-02-12 | 12.26 | 11.25 | 12.25 | 11.56 | 300500.0 | 11.56 |
| 2021-02-11 | 13.22 | 11.68 | 12.33 | 12.18 | 589000.0 | 12.18 |
| 2021-02-10 | 12.14 | 10.9 | 11.54 | 11.01 | 287600.0 | 11.01 |
| 2021-02-09 | 12.5 | 11.08 | 12.5 | 11.24 | 797600.0 | 11.24 |
| 2021-02-08 | 11.94 | 10.82 | 11.62 | 11.44 | 653300.0 | 11.44 |
| 2021-02-05 | 11.65 | 11.02 | 11.4 | 11.21 | 543200.0 | 11.21 |
| 2021-02-04 | 12.24 | 10.6 | 12.0 | 11.16 | 1783200.0 | 11.16 |
| 2021-02-03 | 13.49 | 12.16 | 12.54 | 13.34 | 182400.0 | 13.34 |
| 2021-02-02 | 13.64 | 11.58 | 13.64 | 12.11 | 361800.0 | 12.11 |
| 2021-02-01 | 14.98 | 13.4 | 14.61 | 13.66 | 195400.0 | 13.66 |
| 2021-01-29 | 16.93 | 14.28 | 16.59 | 14.95 | 255600.0 | 14.95 |
| 2021-01-28 | 20.5 | 14.33 | 14.48 | 16.82 | 1264600.0 | 16.82 |
| 2021-01-27 | 14.67 | 11.94 | 12.5 | 14.21 | 359500.0 | 14.21 |
| 2021-01-26 | 13.03 | 12.34 | 12.49 | 12.62 | 84600.0 | 12.62 |
| 2021-01-25 | 12.98 | 12.09 | 12.4 | 12.44 | 82500.0 | 12.44 |
| 2021-01-22 | 12.7 | 11.74 | 12.0 | 12.46 | 134000.0 | 12.46 |
| 2021-01-21 | 12.91 | 12.0 | 12.76 | 12.06 | 80200.0 | 12.06 |
| 2021-01-20 | 13.84 | 12.2 | 13.63 | 12.62 | 161800.0 | 12.62 |
| 2021-01-19 | 14.44 | 13.29 | 13.3 | 13.61 | 175200.0 | 13.61 |
| 2021-01-15 | 13.97 | 12.7 | 13.07 | 13.39 | 208000.0 | 13.39 |
| 2021-01-14 | 13.37 | 12.25 | 12.94 | 13.08 | 198500.0 | 13.08 |
| 2021-01-13 | 12.41 | 11.85 | 11.99 | 12.26 | 69800.0 | 12.26 |
| 2021-01-12 | 12.32 | 11.68 | 11.97 | 12.0 | 120000.0 | 12.0 |
| 2021-01-11 | 12.18 | 10.9 | 11.0 | 11.8 | 225400.0 | 11.8 |
| 2021-01-08 | 11.59 | 10.56 | 11.57 | 10.64 | 124300.0 | 10.64 |
| 2021-01-07 | 11.77 | 10.92 | 10.95 | 11.4 | 107300.0 | 11.4 |
| 2021-01-06 | 11.41 | 10.45 | 10.77 | 10.79 | 136800.0 | 10.79 |
| 2021-01-05 | 11.0 | 9.4 | 9.4 | 10.79 | 216200.0 | 10.79 |
| 2021-01-04 | 9.53 | 8.96 | 9.1 | 9.42 | 110400.0 | 9.42 |
| 2020-12-31 | 9.61 | 8.95 | 9.55 | 9.1 | 106400.0 | 9.1 |
| 2020-12-30 | 9.73 | 9.06 | 9.09 | 9.6 | 85800.0 | 9.6 |
| 2020-12-29 | 9.43 | 8.8 | 9.35 | 9.24 | 98700.0 | 9.24 |
| 2020-12-28 | 9.5 | 9.08 | 9.27 | 9.22 | 83900.0 | 9.22 |
| 2020-12-24 | 9.75 | 9.15 | 9.66 | 9.33 | 73200.0 | 9.33 |
| 2020-12-23 | 10.4 | 9.06 | 10.4 | 9.65 | 214000.0 | 9.65 |
| 2020-12-22 | 9.77 | 8.99 | 9.27 | 8.99 | 106400.0 | 8.99 |
| 2020-12-21 | 9.3 | 8.6 | 9.1 | 9.25 | 134300.0 | 9.25 |
| 2020-12-18 | 9.96 | 9.19 | 9.73 | 9.19 | 547500.0 | 9.19 |
| 2020-12-17 | 10.06 | 9.04 | 9.3 | 9.68 | 149200.0 | 9.68 |
| 2020-12-16 | 9.93 | 9.28 | 9.89 | 9.28 | 142800.0 | 9.28 |
| 2020-12-15 | 10.46 | 9.52 | 9.91 | 9.94 | 183100.0 | 9.94 |
| 2020-12-14 | 10.25 | 9.14 | 9.63 | 9.78 | 180800.0 | 9.78 |
| 2020-12-11 | 9.58 | 8.03 | 8.22 | 9.4 | 196900.0 | 9.4 |
| 2020-12-10 | 8.3 | 7.82 | 8.08 | 8.22 | 89100.0 | 8.22 |
| 2020-12-09 | 8.55 | 7.81 | 8.36 | 8.06 | 125700.0 | 8.06 |
| 2020-12-08 | 8.67 | 7.85 | 8.0 | 8.32 | 124500.0 | 8.32 |
| 2020-12-07 | 8.23 | 7.8 | 8.08 | 7.96 | 78400.0 | 7.96 |
| 2020-12-04 | 8.26 | 7.63 | 7.79 | 8.0 | 72000.0 | 8.0 |
| 2020-12-03 | 8.19 | 7.74 | 7.91 | 7.77 | 70600.0 | 7.77 |
| 2020-12-02 | 8.0 | 7.68 | 7.89 | 7.85 | 55200.0 | 7.85 |
| 2020-12-01 | 8.41 | 7.81 | 7.9 | 7.91 | 115400.0 | 7.91 |
| 2020-11-30 | 8.0 | 7.55 | 7.61 | 7.88 | 126800.0 | 7.88 |
| 2020-11-27 | 7.7 | 7.2 | 7.33 | 7.62 | 32900.0 | 7.62 |
| 2020-11-25 | 7.45 | 7.18 | 7.18 | 7.3 | 57100.0 | 7.3 |
| 2020-11-24 | 7.43 | 7.13 | 7.42 | 7.18 | 81100.0 | 7.18 |
| 2020-11-23 | 7.37 | 6.89 | 7.19 | 7.34 | 121000.0 | 7.34 |
| 2020-11-20 | 7.24 | 6.55 | 6.86 | 7.06 | 56200.0 | 7.06 |
| 2020-11-19 | 7.29 | 6.77 | 7.09 | 6.92 | 103200.0 | 6.92 |
| 2020-11-18 | 7.41 | 7.01 | 7.26 | 7.06 | 90800.0 | 7.06 |
| 2020-11-17 | 7.44 | 7.06 | 7.26 | 7.23 | 76300.0 | 7.23 |
| 2020-11-16 | 7.5 | 7.04 | 7.26 | 7.22 | 124200.0 | 7.22 |
| 2020-11-13 | 7.6 | 7.04 | 7.28 | 7.15 | 133600.0 | 7.15 |
| 2020-11-12 | 7.47 | 7.02 | 7.02 | 7.29 | 81000.0 | 7.29 |
| 2020-11-11 | 7.12 | 6.81 | 6.98 | 7.07 | 66000.0 | 7.07 |
| 2020-11-10 | 7.02 | 6.6 | 6.93 | 6.93 | 99700.0 | 6.93 |
| 2020-11-09 | 7.25 | 6.8 | 7.07 | 6.81 | 131400.0 | 6.81 |
| 2020-11-06 | 6.78 | 6.46 | 6.66 | 6.73 | 84800.0 | 6.73 |
| 2020-11-05 | 6.69 | 6.2 | 6.5 | 6.63 | 134700.0 | 6.63 |
| 2020-11-04 | 6.44 | 5.95 | 6.1 | 6.4 | 118300.0 | 6.4 |
| 2020-11-03 | 6.25 | 5.81 | 5.85 | 6.1 | 138300.0 | 6.1 |
| 2020-11-02 | 6.77 | 5.7 | 6.55 | 5.77 | 161500.0 | 5.77 |
| 2020-10-30 | 6.48 | 5.97 | 6.25 | 6.11 | 188100.0 | 6.11 |
| 2020-10-29 | 6.65 | 6.19 | 6.47 | 6.29 | 225200.0 | 6.29 |
| 2020-10-28 | 6.74 | 6.4 | 6.52 | 6.55 | 104100.0 | 6.55 |
| 2020-10-27 | 6.86 | 6.51 | 6.64 | 6.62 | 127300.0 | 6.62 |
| 2020-10-26 | 6.96 | 6.57 | 6.75 | 6.68 | 143800.0 | 6.68 |
| 2020-10-23 | 7.17 | 6.6 | 6.94 | 6.89 | 131900.0 | 6.89 |
| 2020-10-22 | 7.16 | 6.55 | 6.91 | 6.97 | 207900.0 | 6.97 |
| 2020-10-21 | 7.5 | 6.88 | 7.33 | 6.98 | 137600.0 | 6.98 |
| 2020-10-20 | 7.87 | 7.41 | 7.76 | 7.45 | 104600.0 | 7.45 |
| 2020-10-19 | 9.06 | 7.7 | 8.84 | 7.74 | 316200.0 | 7.74 |
| 2020-10-16 | 9.14 | 8.51 | 8.75 | 8.8 | 135400.0 | 8.8 |
| 2020-10-15 | 9.53 | 8.61 | 9.53 | 8.69 | 272500.0 | 8.69 |
| 2020-10-14 | 10.49 | 9.52 | 10.2 | 9.67 | 234300.0 | 9.67 |
| 2020-10-13 | 10.96 | 10.26 | 10.48 | 10.56 | 118900.0 | 10.56 |
| 2020-10-12 | 11.5 | 10.2 | 11.37 | 10.65 | 239200.0 | 10.65 |
| 2020-10-09 | 11.5 | 10.92 | 11.08 | 11.33 | 153100.0 | 11.33 |
| 2020-10-08 | 11.24 | 10.26 | 10.34 | 11.11 | 212000.0 | 11.11 |
| 2020-10-07 | 10.74 | 9.81 | 10.12 | 10.21 | 244500.0 | 10.21 |
| 2020-10-06 | 10.02 | 9.55 | 9.84 | 9.95 | 357200.0 | 9.95 |
| 2020-10-05 | 10.23 | 9.16 | 9.93 | 9.94 | 626700.0 | 9.94 |
| 2020-10-02 | 10.23 | 9.71 | 9.9 | 9.81 | 205900.0 | 9.81 |
| 2020-10-01 | 11.5 | 9.53 | 11.4 | 10.49 | 515300.0 | 10.49 |
| 2020-09-30 | 11.89 | 10.11 | 10.43 | 11.07 | 761600.0 | 11.07 |
| 2020-09-29 | 10.5 | 9.0 | 9.0 | 10.19 | 487100.0 | 10.19 |
| 2020-09-28 | 10.47 | 8.55 | 9.25 | 9.02 | 968200.0 | 9.02 |
| 2020-09-25 | 9.29 | 8.07 | 8.93 | 8.92 | 1031300.0 | 8.92 |
| 2020-09-24 | 9.35 | 6.18 | 6.57 | 8.84 | 4404300.0 | 8.84 |
| 2020-09-23 | 5.59 | 5.04 | 5.56 | 5.09 | 128600.0 | 5.09 |
| 2020-09-22 | 5.8 | 5.43 | 5.8 | 5.55 | 109200.0 | 5.55 |
| 2020-09-21 | 6.05 | 5.71 | 5.8 | 5.81 | 115000.0 | 5.81 |
| 2020-09-18 | 6.31 | 5.87 | 5.92 | 5.9 | 522700.0 | 5.9 |
| 2020-09-17 | 6.23 | 5.65 | 6.06 | 5.9 | 106800.0 | 5.9 |
| 2020-09-16 | 6.39 | 5.9 | 5.92 | 6.13 | 95500.0 | 6.13 |
| 2020-09-15 | 6.09 | 5.7 | 5.77 | 5.88 | 105700.0 | 5.88 |
| 2020-09-14 | 5.98 | 5.54 | 5.6 | 5.66 | 172100.0 | 5.66 |
| 2020-09-11 | 5.99 | 5.2 | 5.63 | 5.32 | 122500.0 | 5.32 |
| 2020-09-10 | 6.06 | 5.59 | 5.8 | 5.62 | 99300.0 | 5.62 |
| 2020-09-09 | 6.23 | 5.65 | 5.75 | 5.68 | 126500.0 | 5.68 |
| 2020-09-08 | 5.99 | 5.6 | 5.65 | 5.74 | 136400.0 | 5.74 |
| 2020-09-04 | 6.26 | 5.58 | 6.12 | 5.78 | 115900.0 | 5.78 |
| 2020-09-03 | 6.28 | 6.05 | 6.16 | 6.17 | 44500.0 | 6.17 |
| 2020-09-02 | 6.29 | 6.0 | 6.14 | 6.25 | 57900.0 | 6.25 |
| 2020-09-01 | 6.65 | 6.1 | 6.27 | 6.15 | 104400.0 | 6.15 |
| 2020-08-31 | 6.75 | 6.21 | 6.62 | 6.29 | 113100.0 | 6.29 |
| 2020-08-28 | 6.79 | 6.13 | 6.68 | 6.55 | 97500.0 | 6.55 |
| 2020-08-27 | 8.57 | 6.52 | 8.57 | 6.66 | 216300.0 | 6.66 |
| 2020-08-26 | 8.89 | 8.06 | 8.08 | 8.57 | 119100.0 | 8.57 |
| 2020-08-25 | 8.29 | 7.92 | 8.09 | 8.12 | 85700.0 | 8.12 |
| 2020-08-24 | 8.54 | 7.92 | 8.34 | 8.16 | 78200.0 | 8.16 |
| 2020-08-21 | 8.44 | 8.11 | 8.41 | 8.26 | 128300.0 | 8.26 |
| 2020-08-20 | 8.53 | 8.18 | 8.43 | 8.48 | 63900.0 | 8.48 |
| 2020-08-19 | 8.74 | 7.76 | 8.01 | 8.44 | 200800.0 | 8.44 |
| 2020-08-18 | 8.16 | 7.68 | 7.69 | 8.01 | 69800.0 | 8.01 |
| 2020-08-17 | 8.04 | 7.67 | 7.9 | 7.69 | 122100.0 | 7.69 |
| 2020-08-14 | 8.5 | 7.8 | 8.5 | 7.9 | 86400.0 | 7.9 |
| 2020-08-13 | 8.92 | 8.41 | 8.44 | 8.51 | 204000.0 | 8.51 |
| 2020-08-12 | 8.65 | 7.78 | 7.94 | 8.52 | 307500.0 | 8.52 |
| 2020-08-11 | 8.0 | 7.47 | 7.47 | 7.91 | 273300.0 | 7.91 |
| 2020-08-10 | 8.05 | 7.07 | 8.0 | 7.44 | 479200.0 | 7.44 |
| 2020-08-07 | 6.77 | 6.51 | 6.53 | 6.77 | 63600.0 | 6.77 |
| 2020-08-06 | 6.75 | 6.5 | 6.58 | 6.59 | 85900.0 | 6.59 |
| 2020-08-05 | 6.66 | 6.26 | 6.65 | 6.58 | 98800.0 | 6.58 |
| 2020-08-04 | 6.85 | 6.11 | 6.35 | 6.61 | 136300.0 | 6.61 |
| 2020-08-03 | 6.26 | 5.98 | 6.0 | 6.26 | 95100.0 | 6.26 |
| 2020-07-31 | 6.3 | 5.81 | 6.18 | 5.97 | 143300.0 | 5.97 |
| 2020-07-30 | 6.12 | 5.87 | 6.0 | 6.05 | 78800.0 | 6.05 |
| 2020-07-29 | 6.17 | 5.82 | 6.05 | 6.0 | 115200.0 | 6.0 |
| 2020-07-28 | 6.21 | 5.95 | 6.2 | 6.03 | 124700.0 | 6.03 |
| 2020-07-27 | 6.75 | 5.95 | 6.35 | 6.2 | 232600.0 | 6.2 |
| 2020-07-24 | 6.49 | 5.75 | 6.1 | 6.19 | 119800.0 | 6.19 |
| 2020-07-23 | 6.66 | 6.16 | 6.6 | 6.17 | 124800.0 | 6.17 |
| 2020-07-22 | 6.7 | 6.11 | 6.56 | 6.22 | 103700.0 | 6.22 |
| 2020-07-21 | 7.14 | 6.47 | 6.94 | 6.55 | 146100.0 | 6.55 |
| 2020-07-20 | 7.35 | 6.75 | 6.98 | 6.8 | 223300.0 | 6.8 |
| 2020-07-17 | 6.93 | 6.24 | 6.36 | 6.68 | 168000.0 | 6.68 |
| 2020-07-16 | 6.55 | 5.91 | 6.5 | 6.04 | 241900.0 | 6.04 |
| 2020-07-15 | 6.59 | 6.2 | 6.28 | 6.37 | 139000.0 | 6.37 |
| 2020-07-14 | 6.22 | 6.0 | 6.1 | 6.16 | 103000.0 | 6.16 |
| 2020-07-13 | 6.85 | 6.11 | 6.83 | 6.15 | 186300.0 | 6.15 |
| 2020-07-10 | 7.0 | 6.54 | 7.0 | 6.76 | 153500.0 | 6.76 |
| 2020-07-09 | 7.2 | 6.72 | 6.99 | 7.0 | 155300.0 | 7.0 |
| 2020-07-08 | 7.48 | 6.86 | 7.26 | 6.93 | 116200.0 | 6.93 |
| 2020-07-07 | 7.49 | 7.1 | 7.29 | 7.23 | 178700.0 | 7.23 |
| 2020-07-06 | 8.09 | 7.22 | 8.0 | 7.37 | 231100.0 | 7.37 |
| 2020-07-02 | 7.98 | 7.55 | 7.7 | 7.8 | 114800.0 | 7.8 |
| 2020-07-01 | 7.6 | 7.08 | 7.41 | 7.6 | 120800.0 | 7.6 |
| 2020-06-30 | 7.6 | 7.21 | 7.26 | 7.43 | 218600.0 | 7.43 |
| 2020-06-29 | 7.65 | 7.06 | 7.6 | 7.38 | 165500.0 | 7.38 |
| 2020-06-26 | 7.79 | 6.92 | 7.1 | 7.79 | 359000.0 | 7.79 |
| 2020-06-25 | 7.29 | 6.85 | 7.15 | 7.15 | 173000.0 | 7.15 |
| 2020-06-24 | 7.3 | 7.0 | 7.18 | 7.2 | 141500.0 | 7.2 |
| 2020-06-23 | 7.53 | 7.1 | 7.41 | 7.23 | 150500.0 | 7.23 |
| 2020-06-22 | 7.6 | 7.07 | 7.53 | 7.37 | 194800.0 | 7.37 |
| 2020-06-19 | 7.51 | 7.13 | 7.23 | 7.26 | 123500.0 | 7.26 |
| 2020-06-18 | 7.4 | 7.03 | 7.29 | 7.13 | 113500.0 | 7.13 |
| 2020-06-17 | 7.7 | 7.28 | 7.48 | 7.38 | 77800.0 | 7.38 |
| 2020-06-16 | 7.7 | 7.3 | 7.45 | 7.51 | 130900.0 | 7.51 |
| 2020-06-15 | 7.67 | 6.85 | 7.13 | 7.19 | 169000.0 | 7.19 |
| 2020-06-12 | 7.31 | 6.8 | 7.0 | 6.99 | 177700.0 | 6.99 |
| 2020-06-11 | 7.34 | 7.0 | 7.32 | 7.05 | 212000.0 | 7.05 |
| 2020-06-10 | 7.75 | 7.11 | 7.72 | 7.44 | 192500.0 | 7.44 |
| 2020-06-09 | 7.7 | 7.25 | 7.59 | 7.6 | 329300.0 | 7.6 |
| 2020-06-08 | 7.55 | 7.16 | 7.43 | 7.45 | 316300.0 | 7.45 |
| 2020-06-05 | 7.22 | 6.97 | 7.19 | 7.05 | 233200.0 | 7.05 |
| 2020-06-04 | 7.25 | 6.77 | 6.98 | 7.0 | 262400.0 | 7.0 |
| 2020-06-03 | 7.2 | 6.85 | 7.2 | 7.0 | 326800.0 | 7.0 |
| 2020-06-02 | 7.55 | 6.54 | 7.5 | 7.11 | 1105900.0 | 7.11 |
| 2020-06-01 | 8.45 | 7.59 | 8.17 | 8.01 | 188500.0 | 8.01 |
| 2020-05-29 | 7.71 | 6.9 | 7.71 | 7.22 | 91700.0 | 7.22 |
| 2020-05-28 | 8.14 | 7.6 | 7.9 | 7.71 | 118200.0 | 7.71 |
| 2020-05-27 | 7.89 | 7.06 | 7.8 | 7.82 | 154500.0 | 7.82 |
| 2020-05-26 | 7.8 | 6.79 | 6.8 | 7.78 | 255400.0 | 7.78 |
| 2020-05-22 | 6.7 | 6.28 | 6.28 | 6.61 | 74600.0 | 6.61 |
| 2020-05-21 | 6.38 | 6.05 | 6.16 | 6.36 | 75200.0 | 6.36 |
| 2020-05-20 | 6.62 | 6.15 | 6.57 | 6.57 | 82500.0 | 6.57 |
| 2020-05-19 | 6.66 | 6.35 | 6.47 | 6.45 | 54300.0 | 6.45 |
| 2020-05-18 | 6.81 | 6.15 | 6.81 | 6.38 | 116300.0 | 6.38 |
| 2020-05-15 | 6.56 | 5.81 | 5.83 | 6.5 | 119500.0 | 6.5 |
| 2020-05-14 | 6.34 | 5.61 | 6.3 | 5.8 | 151700.0 | 5.8 |
| 2020-05-13 | 7.1 | 6.28 | 6.59 | 6.42 | 82400.0 | 6.42 |
| 2020-05-12 | 6.85 | 6.51 | 6.83 | 6.6 | 106000.0 | 6.6 |
| 2020-05-11 | 6.77 | 6.35 | 6.42 | 6.65 | 136200.0 | 6.65 |
| 2020-05-08 | 6.7 | 6.28 | 6.51 | 6.38 | 62000.0 | 6.38 |
| 2020-05-07 | 7.21 | 6.15 | 6.73 | 6.36 | 79400.0 | 6.36 |
| 2020-05-06 | 7.1 | 6.34 | 6.49 | 6.77 | 71500.0 | 6.77 |
| 2020-05-05 | 6.95 | 6.34 | 6.8 | 6.46 | 93000.0 | 6.46 |
| 2020-05-04 | 7.0 | 5.88 | 6.3 | 6.68 | 134100.0 | 6.68 |
| 2020-05-01 | 6.89 | 5.81 | 6.5 | 6.25 | 112300.0 | 6.25 |
| 2020-04-30 | 7.32 | 6.45 | 7.32 | 6.51 | 125700.0 | 6.51 |
| 2020-04-29 | 7.44 | 6.79 | 6.9 | 7.19 | 150100.0 | 7.19 |
| 2020-04-28 | 6.99 | 6.42 | 6.91 | 6.75 | 106400.0 | 6.75 |
| 2020-04-27 | 7.14 | 6.4 | 6.83 | 6.59 | 168300.0 | 6.59 |
| 2020-04-24 | 6.75 | 6.31 | 6.56 | 6.5 | 59000.0 | 6.5 |
| 2020-04-23 | 6.99 | 6.23 | 6.8 | 6.51 | 75900.0 | 6.51 |
| 2020-04-22 | 7.0 | 6.28 | 6.29 | 6.8 | 65100.0 | 6.8 |
| 2020-04-21 | 7.29 | 6.2 | 6.87 | 6.29 | 121300.0 | 6.29 |
| 2020-04-20 | 7.19 | 6.56 | 6.91 | 6.72 | 201900.0 | 6.72 |
| 2020-04-17 | 7.09 | 6.26 | 6.52 | 6.47 | 126600.0 | 6.47 |
| 2020-04-16 | 6.42 | 5.78 | 6.16 | 6.42 | 99400.0 | 6.42 |
| 2020-04-15 | 6.5 | 5.75 | 6.31 | 6.0 | 46300.0 | 6.0 |
| 2020-04-14 | 6.5 | 6.05 | 6.16 | 6.31 | 74900.0 | 6.31 |
| 2020-04-13 | 6.17 | 5.25 | 5.53 | 6.0 | 64100.0 | 6.0 |
| 2020-04-09 | 5.93 | 5.16 | 5.41 | 5.51 | 61400.0 | 5.51 |
| 2020-04-08 | 5.45 | 5.18 | 5.41 | 5.29 | 60200.0 | 5.29 |
| 2020-04-07 | 6.0 | 5.06 | 5.92 | 5.22 | 62700.0 | 5.22 |
| 2020-04-06 | 5.54 | 4.86 | 4.89 | 5.54 | 72100.0 | 5.54 |
| 2020-04-03 | 5.19 | 4.55 | 5.0 | 4.62 | 139900.0 | 4.62 |
| 2020-04-02 | 5.5 | 4.58 | 5.13 | 5.35 | 103000.0 | 5.35 |
| 2020-04-01 | 6.0 | 5.11 | 6.0 | 5.21 | 91100.0 | 5.21 |
| 2020-03-31 | 7.0 | 5.93 | 6.67 | 6.15 | 203600.0 | 6.15 |
| 2020-03-30 | 6.99 | 5.59 | 6.13 | 6.5 | 87800.0 | 6.5 |
| 2020-03-27 | 6.14 | 5.52 | 5.88 | 6.05 | 53000.0 | 6.05 |
| 2020-03-26 | 6.05 | 5.4 | 5.68 | 6.0 | 81200.0 | 6.0 |
| 2020-03-25 | 6.03 | 5.26 | 5.27 | 5.66 | 202100.0 | 5.66 |
| 2020-03-24 | 6.44 | 5.5 | 6.23 | 6.18 | 132500.0 | 6.18 |
| 2020-03-23 | 6.25 | 5.8 | 5.86 | 6.12 | 89800.0 | 6.12 |
| 2020-03-20 | 5.87 | 4.9 | 5.02 | 5.86 | 164500.0 | 5.86 |
| 2020-03-19 | 6.24 | 4.57 | 4.6 | 4.99 | 118400.0 | 4.99 |
| 2020-03-18 | 5.39 | 3.74 | 3.95 | 4.48 | 164500.0 | 4.48 |
| 2020-03-17 | 4.24 | 3.51 | 3.6 | 4.15 | 181600.0 | 4.15 |
| 2020-03-16 | 4.46 | 3.61 | 3.75 | 3.62 | 190600.0 | 3.62 |
| 2020-03-13 | 4.76 | 2.82 | 4.27 | 3.94 | 385100.0 | 3.94 |
| 2020-03-12 | 5.19 | 4.1 | 5.04 | 4.31 | 196100.0 | 4.31 |
| 2020-03-11 | 5.69 | 5.11 | 5.54 | 5.54 | 137500.0 | 5.54 |
| 2020-03-10 | 6.31 | 5.26 | 6.3 | 5.65 | 134900.0 | 5.65 |
| 2020-03-09 | 6.35 | 5.93 | 6.26 | 5.97 | 136600.0 | 5.97 |
| 2020-03-06 | 6.66 | 5.99 | 6.12 | 6.63 | 66800.0 | 6.63 |
| 2020-03-05 | 6.82 | 6.41 | 6.81 | 6.46 | 96300.0 | 6.46 |
| 2020-03-04 | 7.23 | 6.36 | 6.74 | 6.92 | 130400.0 | 6.92 |
| 2020-03-03 | 7.28 | 6.23 | 6.94 | 6.6 | 122900.0 | 6.6 |
| 2020-03-02 | 7.29 | 5.75 | 6.0 | 6.82 | 172500.0 | 6.82 |
| 2020-02-28 | 6.05 | 5.66 | 5.89 | 5.97 | 191700.0 | 5.97 |
| 2020-02-27 | 6.67 | 6.03 | 6.5 | 6.05 | 141400.0 | 6.05 |
| 2020-02-26 | 7.04 | 6.54 | 6.63 | 6.58 | 72900.0 | 6.58 |
| 2020-02-25 | 7.2 | 6.51 | 6.92 | 6.72 | 56000.0 | 6.72 |
| 2020-02-24 | 7.09 | 6.7 | 7.09 | 6.92 | 81500.0 | 6.92 |
| 2020-02-21 | 7.38 | 6.81 | 7.14 | 7.15 | 82100.0 | 7.15 |
| 2020-02-20 | 7.85 | 7.02 | 7.32 | 7.12 | 85700.0 | 7.12 |
| 2020-02-19 | 7.93 | 6.81 | 6.9 | 7.27 | 102800.0 | 7.27 |
| 2020-02-18 | 7.15 | 6.72 | 6.75 | 6.87 | 95800.0 | 6.87 |