| 名前 | Kazia Therapeutics Limited American Depositary Shares |
| ティッカー | KZIA |
| 国 | Australia |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.46 | 9.95 | 10.2 | 10.36 | 71500.0 | 10.36 |
| 2021-02-12 | 11.11 | 9.8 | 10.35 | 10.16 | 233300.0 | 10.16 |
| 2021-02-11 | 10.65 | 9.98 | 10.31 | 10.1 | 86200.0 | 10.1 |
| 2021-02-10 | 11.36 | 10.35 | 11.36 | 10.35 | 146300.0 | 10.35 |
| 2021-02-09 | 11.47 | 9.96 | 9.98 | 11.34 | 395700.0 | 11.34 |
| 2021-02-08 | 10.29 | 9.91 | 10.15 | 10.05 | 68800.0 | 10.05 |
| 2021-02-05 | 10.4 | 10.15 | 10.31 | 10.15 | 34700.0 | 10.15 |
| 2021-02-04 | 10.48 | 10.06 | 10.1 | 10.4 | 70700.0 | 10.4 |
| 2021-02-03 | 10.19 | 9.82 | 9.91 | 10.03 | 45000.0 | 10.03 |
| 2021-02-02 | 9.99 | 9.66 | 9.66 | 9.73 | 61900.0 | 9.73 |
| 2021-02-01 | 10.21 | 9.3 | 9.59 | 9.8 | 71400.0 | 9.8 |
| 2021-01-29 | 10.0 | 9.4 | 9.41 | 9.67 | 77600.0 | 9.67 |
| 2021-01-28 | 9.88 | 9.5 | 9.83 | 9.56 | 51600.0 | 9.56 |
| 2021-01-27 | 10.25 | 9.7 | 10.0 | 9.72 | 105900.0 | 9.72 |
| 2021-01-26 | 10.41 | 9.8 | 10.0 | 10.2 | 98600.0 | 10.2 |
| 2021-01-25 | 10.76 | 10.08 | 10.76 | 10.08 | 141200.0 | 10.08 |
| 2021-01-22 | 11.64 | 10.38 | 11.58 | 10.49 | 207100.0 | 10.49 |
| 2021-01-21 | 12.69 | 9.99 | 10.02 | 11.73 | 885700.0 | 11.73 |
| 2021-01-20 | 10.23 | 9.63 | 10.2 | 10.14 | 97100.0 | 10.14 |
| 2021-01-19 | 10.25 | 9.92 | 10.04 | 10.16 | 37000.0 | 10.16 |
| 2021-01-15 | 10.21 | 10.0 | 10.11 | 10.1 | 52400.0 | 10.1 |
| 2021-01-14 | 10.37 | 10.0 | 10.12 | 10.29 | 120400.0 | 10.29 |
| 2021-01-13 | 10.45 | 10.0 | 10.2 | 10.15 | 61200.0 | 10.15 |
| 2021-01-12 | 10.46 | 10.01 | 10.39 | 10.16 | 98300.0 | 10.16 |
| 2021-01-11 | 10.41 | 9.92 | 10.24 | 10.29 | 81800.0 | 10.29 |
| 2021-01-08 | 10.37 | 9.86 | 10.0 | 9.99 | 123600.0 | 9.99 |
| 2021-01-07 | 9.79 | 9.55 | 9.56 | 9.77 | 61000.0 | 9.77 |
| 2021-01-06 | 10.2 | 9.23 | 9.51 | 9.24 | 162100.0 | 9.24 |
| 2021-01-05 | 9.95 | 9.4 | 9.8 | 9.67 | 168700.0 | 9.67 |
| 2021-01-04 | 9.08 | 8.6 | 8.8 | 8.98 | 63900.0 | 8.98 |
| 2020-12-31 | 8.75 | 8.48 | 8.6 | 8.64 | 58600.0 | 8.64 |
| 2020-12-30 | 8.89 | 8.61 | 8.61 | 8.61 | 35300.0 | 8.61 |
| 2020-12-29 | 8.9 | 8.59 | 8.86 | 8.6 | 83400.0 | 8.6 |
| 2020-12-28 | 9.18 | 8.53 | 9.05 | 8.75 | 101000.0 | 8.75 |
| 2020-12-24 | 9.34 | 9.0 | 9.23 | 9.03 | 44700.0 | 9.03 |
| 2020-12-23 | 9.38 | 8.96 | 9.01 | 9.21 | 104900.0 | 9.21 |
| 2020-12-22 | 9.08 | 8.8 | 8.88 | 8.85 | 75000.0 | 8.85 |
| 2020-12-21 | 9.16 | 8.8 | 8.95 | 8.97 | 112800.0 | 8.97 |
| 2020-12-18 | 9.2 | 8.8 | 9.2 | 9.02 | 170500.0 | 9.02 |
| 2020-12-17 | 9.39 | 9.1 | 9.21 | 9.16 | 51700.0 | 9.16 |
| 2020-12-16 | 9.62 | 9.09 | 9.26 | 9.2 | 50600.0 | 9.2 |
| 2020-12-15 | 9.7 | 9.12 | 9.41 | 9.18 | 127900.0 | 9.18 |
| 2020-12-14 | 10.03 | 9.25 | 10.0 | 9.5 | 233000.0 | 9.5 |
| 2020-12-11 | 10.65 | 9.85 | 10.6 | 9.93 | 148400.0 | 9.93 |
| 2020-12-10 | 10.84 | 9.82 | 9.92 | 10.66 | 418200.0 | 10.66 |
| 2020-12-09 | 10.78 | 9.57 | 10.3 | 9.93 | 514300.0 | 9.93 |
| 2020-12-08 | 10.35 | 9.7 | 9.83 | 10.14 | 469300.0 | 10.14 |
| 2020-12-07 | 10.22 | 9.8 | 9.8 | 9.9 | 86000.0 | 9.9 |
| 2020-12-04 | 10.15 | 9.78 | 9.99 | 9.85 | 102900.0 | 9.85 |
| 2020-12-03 | 10.46 | 9.77 | 10.1 | 10.07 | 147100.0 | 10.07 |
| 2020-12-02 | 10.24 | 9.87 | 9.99 | 10.07 | 105900.0 | 10.07 |
| 2020-12-01 | 10.46 | 9.53 | 10.01 | 9.9 | 175500.0 | 9.9 |
| 2020-11-30 | 10.47 | 9.7 | 10.17 | 9.99 | 216600.0 | 9.99 |
| 2020-11-27 | 10.3 | 9.9 | 10.0 | 10.18 | 182600.0 | 10.18 |
| 2020-11-25 | 10.37 | 9.8 | 9.84 | 9.85 | 399600.0 | 9.85 |
| 2020-11-24 | 11.56 | 8.94 | 9.52 | 10.35 | 2776300.0 | 10.35 |
| 2020-11-23 | 10.59 | 9.45 | 10.0 | 9.56 | 648900.0 | 9.56 |
| 2020-11-20 | 11.99 | 10.32 | 11.97 | 10.34 | 1184100.0 | 10.34 |
| 2020-11-19 | 13.75 | 11.66 | 12.78 | 12.0 | 1590900.0 | 12.0 |
| 2020-11-18 | 15.85 | 10.52 | 11.7 | 13.47 | 14086800.0 | 13.47 |
| 2020-11-17 | 10.79 | 8.83 | 9.3 | 9.88 | 1931100.0 | 9.88 |
| 2020-11-16 | 11.1 | 8.7 | 9.95 | 9.28 | 966000.0 | 9.28 |
| 2020-11-13 | 10.05 | 7.5 | 7.51 | 10.05 | 1598300.0 | 10.05 |
| 2020-11-12 | 8.12 | 6.65 | 6.65 | 7.73 | 444600.0 | 7.73 |
| 2020-11-11 | 6.81 | 6.23 | 6.28 | 6.61 | 84900.0 | 6.61 |
| 2020-11-10 | 6.26 | 6.05 | 6.08 | 6.2 | 15600.0 | 6.2 |
| 2020-11-09 | 6.62 | 6.08 | 6.12 | 6.11 | 136900.0 | 6.11 |
| 2020-11-06 | 6.1 | 5.87 | 6.08 | 6.05 | 34200.0 | 6.05 |
| 2020-11-05 | 5.99 | 5.75 | 5.83 | 5.98 | 42000.0 | 5.98 |
| 2020-11-04 | 5.85 | 5.61 | 5.8 | 5.61 | 31200.0 | 5.61 |
| 2020-11-03 | 5.8 | 5.64 | 5.69 | 5.67 | 10600.0 | 5.67 |
| 2020-11-02 | 5.8 | 5.57 | 5.8 | 5.64 | 45800.0 | 5.64 |
| 2020-10-30 | 5.89 | 5.55 | 5.7 | 5.89 | 39900.0 | 5.89 |
| 2020-10-29 | 5.85 | 5.6 | 5.74 | 5.7 | 21200.0 | 5.7 |
| 2020-10-28 | 5.86 | 5.57 | 5.73 | 5.74 | 57200.0 | 5.74 |
| 2020-10-27 | 5.85 | 5.64 | 5.83 | 5.85 | 19700.0 | 5.85 |
| 2020-10-26 | 5.91 | 5.7 | 5.82 | 5.75 | 19200.0 | 5.75 |
| 2020-10-23 | 5.9 | 5.82 | 5.9 | 5.9 | 13300.0 | 5.9 |
| 2020-10-22 | 6.07 | 5.84 | 6.07 | 5.9 | 14000.0 | 5.9 |
| 2020-10-21 | 6.19 | 6.01 | 6.05 | 6.09 | 12800.0 | 6.09 |
| 2020-10-20 | 6.14 | 5.64 | 5.64 | 5.95 | 60900.0 | 5.95 |
| 2020-10-19 | 5.9 | 5.67 | 5.8 | 5.78 | 27400.0 | 5.78 |
| 2020-10-16 | 6.45 | 5.75 | 5.76 | 5.76 | 171900.0 | 5.76 |
| 2020-10-15 | 6.0 | 5.8 | 6.0 | 5.83 | 92500.0 | 5.83 |
| 2020-10-14 | 6.15 | 5.9 | 5.9 | 6.08 | 77800.0 | 6.08 |
| 2020-10-13 | 6.06 | 5.89 | 6.04 | 6.02 | 33800.0 | 6.02 |
| 2020-10-12 | 6.12 | 5.91 | 6.0 | 6.04 | 27000.0 | 6.04 |
| 2020-10-09 | 6.22 | 5.91 | 6.2 | 6.0 | 37800.0 | 6.0 |
| 2020-10-08 | 6.33 | 6.06 | 6.25 | 6.13 | 13200.0 | 6.13 |
| 2020-10-07 | 6.54 | 6.02 | 6.54 | 6.1 | 19400.0 | 6.1 |
| 2020-10-06 | 6.02 | 5.91 | 6.0 | 5.95 | 56300.0 | 5.95 |
| 2020-10-05 | 6.37 | 6.01 | 6.37 | 6.05 | 76300.0 | 6.05 |
| 2020-10-02 | 6.5 | 6.0 | 6.35 | 6.2 | 140600.0 | 6.2 |
| 2020-10-01 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 | 6.75 |
| 2020-09-30 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 | 6.75 |
| 2020-09-29 | 6.89 | 6.67 | 6.89 | 6.75 | 30800.0 | 6.75 |
| 2020-09-28 | 7.0 | 6.77 | 6.77 | 6.8 | 24400.0 | 6.8 |
| 2020-09-25 | 6.85 | 6.58 | 6.65 | 6.85 | 17700.0 | 6.85 |
| 2020-09-24 | 6.8 | 6.5 | 6.52 | 6.59 | 31500.0 | 6.59 |
| 2020-09-23 | 6.84 | 6.41 | 6.63 | 6.7 | 50400.0 | 6.7 |
| 2020-09-22 | 7.09 | 6.55 | 6.81 | 6.76 | 115000.0 | 6.76 |
| 2020-09-21 | 6.86 | 6.48 | 6.78 | 6.69 | 81700.0 | 6.69 |
| 2020-09-18 | 7.04 | 6.8 | 6.88 | 6.8 | 28500.0 | 6.8 |
| 2020-09-17 | 7.02 | 6.55 | 6.99 | 6.89 | 21800.0 | 6.89 |
| 2020-09-16 | 7.25 | 7.0 | 7.12 | 7.03 | 20200.0 | 7.03 |
| 2020-09-15 | 7.36 | 7.2 | 7.27 | 7.21 | 20400.0 | 7.21 |
| 2020-09-14 | 7.32 | 6.86 | 6.86 | 7.21 | 78300.0 | 7.21 |
| 2020-09-11 | 6.98 | 6.6 | 6.98 | 6.71 | 16200.0 | 6.71 |
| 2020-09-10 | 7.05 | 6.51 | 6.62 | 6.8 | 126100.0 | 6.8 |
| 2020-09-09 | 7.17 | 6.92 | 7.06 | 6.94 | 26200.0 | 6.94 |
| 2020-09-08 | 7.33 | 6.61 | 7.28 | 7.0 | 127700.0 | 7.0 |
| 2020-09-04 | 7.46 | 7.1 | 7.25 | 7.35 | 107600.0 | 7.35 |
| 2020-09-03 | 8.25 | 7.21 | 8.09 | 7.34 | 316200.0 | 7.34 |
| 2020-09-02 | 8.14 | 7.77 | 7.84 | 8.09 | 144800.0 | 8.09 |
| 2020-09-01 | 8.53 | 7.6 | 8.1 | 8.01 | 240400.0 | 8.01 |
| 2020-08-31 | 8.3 | 7.51 | 7.56 | 8.26 | 300300.0 | 8.26 |
| 2020-08-28 | 7.56 | 7.25 | 7.27 | 7.43 | 60600.0 | 7.43 |
| 2020-08-27 | 7.7 | 7.04 | 7.28 | 7.4 | 141900.0 | 7.4 |
| 2020-08-26 | 7.55 | 7.27 | 7.31 | 7.45 | 130500.0 | 7.45 |
| 2020-08-25 | 7.6 | 7.03 | 7.12 | 7.5 | 242200.0 | 7.5 |
| 2020-08-24 | 7.96 | 7.12 | 7.82 | 7.28 | 421800.0 | 7.28 |
| 2020-08-21 | 7.59 | 6.86 | 6.87 | 7.48 | 800200.0 | 7.48 |
| 2020-08-20 | 7.42 | 6.35 | 7.2 | 7.3 | 6933200.0 | 7.3 |
| 2020-08-19 | 6.2 | 5.62 | 5.73 | 6.1 | 1068300.0 | 6.1 |
| 2020-08-18 | 5.96 | 5.5 | 5.68 | 5.73 | 241000.0 | 5.73 |
| 2020-08-17 | 6.0 | 5.63 | 5.86 | 5.72 | 198500.0 | 5.72 |
| 2020-08-14 | 6.15 | 5.9 | 6.09 | 5.93 | 138200.0 | 5.93 |
| 2020-08-13 | 6.48 | 5.64 | 5.68 | 6.2 | 262800.0 | 6.2 |
| 2020-08-12 | 5.84 | 5.56 | 5.79 | 5.73 | 186200.0 | 5.73 |
| 2020-08-11 | 6.0 | 5.73 | 5.85 | 5.73 | 207700.0 | 5.73 |
| 2020-08-10 | 6.2 | 5.31 | 5.4 | 5.96 | 1168600.0 | 5.96 |
| 2020-08-07 | 8.19 | 5.82 | 7.7 | 6.4 | 21241000.0 | 6.4 |
| 2020-08-06 | 4.5 | 3.92 | 3.99 | 4.27 | 592700.0 | 4.27 |
| 2020-08-05 | 3.96 | 3.82 | 3.82 | 3.96 | 8600.0 | 3.96 |
| 2020-08-04 | 3.96 | 3.82 | 3.96 | 3.88 | 24600.0 | 3.88 |
| 2020-08-03 | 4.03 | 3.88 | 3.89 | 3.91 | 8200.0 | 3.91 |
| 2020-07-31 | 4.09 | 3.9 | 3.9 | 3.94 | 12200.0 | 3.94 |
| 2020-07-30 | 4.19 | 3.82 | 4.0 | 3.92 | 27800.0 | 3.92 |
| 2020-07-29 | 4.46 | 3.94 | 4.18 | 3.94 | 120200.0 | 3.94 |
| 2020-07-28 | 4.37 | 4.18 | 4.28 | 4.29 | 20400.0 | 4.29 |
| 2020-07-27 | 4.47 | 4.21 | 4.35 | 4.35 | 44700.0 | 4.35 |
| 2020-07-24 | 4.89 | 4.15 | 4.19 | 4.37 | 209500.0 | 4.37 |
| 2020-07-23 | 4.45 | 4.05 | 4.2 | 4.29 | 79300.0 | 4.29 |
| 2020-07-22 | 4.42 | 4.06 | 4.24 | 4.3 | 36600.0 | 4.3 |
| 2020-07-21 | 4.7 | 3.9 | 3.92 | 4.2 | 338700.0 | 4.2 |
| 2020-07-20 | 4.0 | 3.71 | 4.0 | 3.84 | 58200.0 | 3.84 |
| 2020-07-17 | 3.95 | 3.55 | 3.74 | 3.84 | 86000.0 | 3.84 |
| 2020-07-16 | 3.9 | 3.54 | 3.69 | 3.7 | 93900.0 | 3.7 |
| 2020-07-15 | 4.94 | 3.36 | 3.37 | 4.04 | 869100.0 | 4.04 |
| 2020-07-14 | 3.54 | 3.25 | 3.25 | 3.41 | 19500.0 | 3.41 |
| 2020-07-13 | 3.72 | 3.44 | 3.56 | 3.44 | 14200.0 | 3.44 |
| 2020-07-10 | 3.75 | 3.41 | 3.66 | 3.41 | 9200.0 | 3.41 |
| 2020-07-09 | 3.84 | 3.6 | 3.77 | 3.67 | 10000.0 | 3.67 |
| 2020-07-08 | 3.85 | 3.46 | 3.65 | 3.8 | 58900.0 | 3.8 |
| 2020-07-07 | 3.73 | 3.43 | 3.43 | 3.73 | 6700.0 | 3.73 |
| 2020-07-06 | 3.6 | 3.45 | 3.6 | 3.45 | 28000.0 | 3.45 |
| 2020-07-02 | 3.59 | 3.37 | 3.5 | 3.5 | 31700.0 | 3.5 |
| 2020-07-01 | 3.44 | 3.31 | 3.39 | 3.33 | 10000.0 | 3.33 |
| 2020-06-30 | 3.39 | 3.2 | 3.32 | 3.39 | 19100.0 | 3.39 |
| 2020-06-29 | 3.37 | 3.16 | 3.29 | 3.35 | 26800.0 | 3.35 |
| 2020-06-26 | 3.6 | 3.32 | 3.56 | 3.32 | 26300.0 | 3.32 |
| 2020-06-25 | 3.54 | 3.36 | 3.36 | 3.49 | 20000.0 | 3.49 |
| 2020-06-24 | 3.75 | 3.35 | 3.65 | 3.44 | 71900.0 | 3.44 |
| 2020-06-23 | 3.7 | 3.31 | 3.6 | 3.49 | 92400.0 | 3.49 |
| 2020-06-22 | 3.97 | 3.12 | 3.54 | 3.6 | 343200.0 | 3.6 |
| 2020-06-19 | 3.3 | 3.06 | 3.3 | 3.27 | 39100.0 | 3.27 |
| 2020-06-18 | 3.3 | 3.11 | 3.3 | 3.17 | 32900.0 | 3.17 |
| 2020-06-17 | 3.38 | 3.12 | 3.21 | 3.33 | 107000.0 | 3.33 |
| 2020-06-16 | 3.33 | 3.01 | 3.08 | 3.1 | 55200.0 | 3.1 |
| 2020-06-15 | 3.19 | 2.85 | 3.01 | 3.09 | 109900.0 | 3.09 |
| 2020-06-12 | 3.18 | 2.73 | 2.73 | 3.0 | 122900.0 | 3.0 |
| 2020-06-11 | 3.19 | 2.7 | 3.19 | 2.86 | 42500.0 | 2.86 |
| 2020-06-10 | 3.2 | 2.92 | 3.16 | 3.15 | 25200.0 | 3.15 |
| 2020-06-09 | 3.32 | 2.81 | 3.0 | 3.15 | 50200.0 | 3.15 |
| 2020-06-08 | 3.06 | 2.75 | 2.99 | 2.91 | 33100.0 | 2.91 |
| 2020-06-05 | 3.0 | 2.85 | 2.94 | 2.91 | 14300.0 | 2.91 |
| 2020-06-04 | 3.05 | 2.86 | 2.96 | 2.98 | 24500.0 | 2.98 |
| 2020-06-03 | 3.06 | 2.83 | 2.93 | 3.0 | 32900.0 | 3.0 |
| 2020-06-02 | 3.08 | 2.78 | 3.0 | 2.92 | 33700.0 | 2.92 |
| 2020-06-01 | 3.48 | 2.96 | 3.26 | 3.02 | 265200.0 | 3.02 |
| 2020-05-29 | 3.25 | 2.78 | 2.88 | 3.07 | 93900.0 | 3.07 |
| 2020-05-28 | 2.87 | 2.71 | 2.8 | 2.77 | 21800.0 | 2.77 |
| 2020-05-27 | 2.85 | 2.67 | 2.85 | 2.75 | 18800.0 | 2.75 |
| 2020-05-26 | 2.88 | 2.69 | 2.75 | 2.71 | 35700.0 | 2.71 |
| 2020-05-22 | 2.75 | 2.67 | 2.67 | 2.75 | 3100.0 | 2.75 |
| 2020-05-21 | 2.75 | 2.6 | 2.62 | 2.62 | 16900.0 | 2.62 |
| 2020-05-20 | 2.88 | 2.67 | 2.67 | 2.68 | 38400.0 | 2.68 |
| 2020-05-19 | 2.75 | 2.62 | 2.7 | 2.72 | 20400.0 | 2.72 |
| 2020-05-18 | 2.75 | 2.6 | 2.66 | 2.74 | 20100.0 | 2.74 |
| 2020-05-15 | 2.76 | 2.59 | 2.64 | 2.71 | 32900.0 | 2.71 |
| 2020-05-14 | 2.8 | 2.6 | 2.61 | 2.74 | 7600.0 | 2.74 |
| 2020-05-13 | 2.78 | 2.61 | 2.74 | 2.67 | 26900.0 | 2.67 |
| 2020-05-12 | 2.88 | 2.56 | 2.75 | 2.56 | 37600.0 | 2.56 |
| 2020-05-11 | 3.33 | 2.5 | 2.5 | 2.75 | 97900.0 | 2.75 |
| 2020-05-08 | 2.67 | 2.58 | 2.66 | 2.59 | 32100.0 | 2.59 |
| 2020-05-07 | 2.75 | 2.63 | 2.68 | 2.7 | 33900.0 | 2.7 |
| 2020-05-06 | 2.75 | 2.56 | 2.65 | 2.64 | 93100.0 | 2.64 |
| 2020-05-05 | 2.73 | 2.64 | 2.65 | 2.66 | 41400.0 | 2.66 |
| 2020-05-04 | 2.79 | 2.66 | 2.76 | 2.7 | 15100.0 | 2.7 |
| 2020-05-01 | 2.9 | 2.66 | 2.9 | 2.72 | 30800.0 | 2.72 |
| 2020-04-30 | 2.93 | 2.76 | 2.83 | 2.93 | 17500.0 | 2.93 |
| 2020-04-29 | 2.83 | 2.72 | 2.77 | 2.83 | 21000.0 | 2.83 |
| 2020-04-28 | 2.8 | 2.62 | 2.76 | 2.8 | 41900.0 | 2.8 |
| 2020-04-27 | 2.9 | 2.81 | 2.9 | 2.9 | 20300.0 | 2.9 |
| 2020-04-24 | 2.87 | 2.76 | 2.87 | 2.84 | 24500.0 | 2.84 |
| 2020-04-23 | 2.9 | 2.74 | 2.9 | 2.79 | 5600.0 | 2.79 |
| 2020-04-22 | 2.92 | 2.73 | 2.8 | 2.77 | 27600.0 | 2.77 |
| 2020-04-21 | 3.02 | 2.72 | 2.77 | 2.9 | 25400.0 | 2.9 |
| 2020-04-20 | 2.95 | 2.76 | 2.92 | 2.77 | 16300.0 | 2.77 |
| 2020-04-17 | 3.11 | 2.92 | 3.1 | 3.0 | 7900.0 | 3.0 |
| 2020-04-16 | 3.08 | 2.85 | 2.92 | 3.08 | 10900.0 | 3.08 |
| 2020-04-15 | 3.06 | 2.81 | 2.95 | 2.88 | 28400.0 | 2.88 |
| 2020-04-14 | 3.39 | 2.82 | 2.87 | 3.04 | 71300.0 | 3.04 |
| 2020-04-13 | 2.98 | 2.76 | 2.98 | 2.88 | 24100.0 | 2.88 |
| 2020-04-09 | 3.11 | 2.71 | 2.89 | 2.99 | 72900.0 | 2.99 |
| 2020-04-08 | 3.67 | 2.84 | 2.87 | 3.0 | 472500.0 | 3.0 |
| 2020-04-07 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 | 2.69 |
| 2020-04-06 | 2.84 | 2.62 | 2.84 | 2.69 | 3700.0 | 2.69 |
| 2020-04-03 | 2.79 | 2.47 | 2.7 | 2.65 | 10900.0 | 2.65 |
| 2020-04-02 | 2.78 | 2.5 | 2.78 | 2.6 | 28400.0 | 2.6 |
| 2020-04-01 | 2.8 | 2.6 | 2.72 | 2.65 | 39800.0 | 2.65 |
| 2020-03-31 | 3.03 | 2.78 | 2.88 | 2.9 | 14100.0 | 2.9 |
| 2020-03-30 | 3.05 | 2.67 | 2.67 | 2.89 | 10500.0 | 2.89 |
| 2020-03-27 | 2.98 | 2.7 | 2.94 | 2.89 | 15300.0 | 2.89 |
| 2020-03-26 | 3.47 | 2.99 | 3.47 | 3.0 | 6800.0 | 3.0 |
| 2020-03-25 | 3.21 | 2.7 | 2.9 | 3.19 | 7600.0 | 3.19 |
| 2020-03-24 | 3.3 | 2.5 | 2.75 | 2.72 | 24600.0 | 2.72 |
| 2020-03-23 | 2.79 | 2.52 | 2.79 | 2.78 | 19600.0 | 2.78 |
| 2020-03-20 | 3.59 | 2.77 | 3.25 | 2.92 | 12000.0 | 2.92 |
| 2020-03-19 | 3.0 | 2.74 | 2.86 | 2.95 | 10300.0 | 2.95 |
| 2020-03-18 | 3.3 | 2.54 | 3.3 | 2.8 | 52700.0 | 2.8 |
| 2020-03-17 | 3.45 | 3.15 | 3.45 | 3.26 | 59400.0 | 3.26 |
| 2020-03-16 | 3.75 | 3.41 | 3.41 | 3.65 | 26500.0 | 3.65 |
| 2020-03-13 | 3.95 | 3.66 | 3.84 | 3.79 | 19100.0 | 3.79 |
| 2020-03-12 | 3.85 | 3.5 | 3.81 | 3.74 | 43400.0 | 3.74 |
| 2020-03-11 | 4.11 | 3.9 | 4.0 | 3.98 | 7000.0 | 3.98 |
| 2020-03-10 | 4.12 | 3.9 | 4.1 | 3.97 | 21800.0 | 3.97 |
| 2020-03-09 | 4.15 | 3.9 | 3.99 | 3.94 | 46900.0 | 3.94 |
| 2020-03-06 | 4.35 | 4.1 | 4.17 | 4.31 | 18500.0 | 4.31 |
| 2020-03-05 | 4.18 | 4.0 | 4.0 | 4.17 | 6300.0 | 4.17 |
| 2020-03-04 | 4.18 | 4.08 | 4.18 | 4.08 | 8000.0 | 4.08 |
| 2020-03-03 | 4.23 | 4.0 | 4.0 | 4.05 | 36700.0 | 4.05 |
| 2020-03-02 | 4.08 | 3.89 | 3.95 | 4.06 | 45700.0 | 4.06 |
| 2020-02-28 | 4.06 | 3.95 | 3.95 | 4.03 | 20900.0 | 4.03 |
| 2020-02-27 | 4.1 | 3.99 | 4.05 | 4.04 | 34600.0 | 4.04 |
| 2020-02-26 | 4.16 | 4.06 | 4.06 | 4.1 | 22200.0 | 4.1 |
| 2020-02-25 | 4.16 | 3.95 | 4.0 | 4.13 | 8800.0 | 4.13 |
| 2020-02-24 | 4.17 | 3.99 | 4.05 | 4.14 | 8800.0 | 4.14 |
| 2020-02-21 | 4.11 | 3.98 | 4.09 | 4.06 | 5800.0 | 4.06 |
| 2020-02-20 | 4.12 | 3.93 | 3.93 | 4.04 | 2800.0 | 4.04 |
| 2020-02-19 | 4.13 | 3.89 | 4.01 | 3.95 | 4700.0 | 3.95 |
| 2020-02-18 | 4.19 | 4.06 | 4.06 | 4.07 | 4600.0 | 4.07 |