| 名前 | Kezar Life Sciences Inc. Common Stock |
| ティッカー | KZR |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.39 | 5.98 | 6.1 | 6.32 | 147800.0 | 6.32 |
| 2021-02-12 | 6.16 | 5.9 | 6.14 | 6.03 | 108900.0 | 6.03 |
| 2021-02-11 | 6.94 | 5.97 | 6.94 | 6.06 | 320800.0 | 6.06 |
| 2021-02-10 | 7.4 | 6.08 | 6.19 | 6.99 | 2358500.0 | 6.99 |
| 2021-02-09 | 6.25 | 5.69 | 5.74 | 6.14 | 368300.0 | 6.14 |
| 2021-02-08 | 5.84 | 5.3 | 5.35 | 5.74 | 308800.0 | 5.74 |
| 2021-02-05 | 5.5 | 5.24 | 5.4 | 5.3 | 496300.0 | 5.3 |
| 2021-02-04 | 5.42 | 5.24 | 5.31 | 5.36 | 187900.0 | 5.36 |
| 2021-02-03 | 5.36 | 5.14 | 5.3 | 5.27 | 185800.0 | 5.27 |
| 2021-02-02 | 5.47 | 5.22 | 5.4 | 5.32 | 118100.0 | 5.32 |
| 2021-02-01 | 5.46 | 5.27 | 5.28 | 5.39 | 127100.0 | 5.39 |
| 2021-01-29 | 5.55 | 5.23 | 5.34 | 5.31 | 106900.0 | 5.31 |
| 2021-01-28 | 5.52 | 5.2 | 5.39 | 5.42 | 116400.0 | 5.42 |
| 2021-01-27 | 5.58 | 5.12 | 5.48 | 5.35 | 500500.0 | 5.35 |
| 2021-01-26 | 5.97 | 5.44 | 5.77 | 5.5 | 163800.0 | 5.5 |
| 2021-01-25 | 5.76 | 5.32 | 5.65 | 5.73 | 133900.0 | 5.73 |
| 2021-01-22 | 5.64 | 5.25 | 5.27 | 5.62 | 144500.0 | 5.62 |
| 2021-01-21 | 5.45 | 5.23 | 5.39 | 5.34 | 141900.0 | 5.34 |
| 2021-01-20 | 5.49 | 5.22 | 5.47 | 5.39 | 171400.0 | 5.39 |
| 2021-01-19 | 5.55 | 5.3 | 5.5 | 5.42 | 154400.0 | 5.42 |
| 2021-01-15 | 5.71 | 5.32 | 5.7 | 5.5 | 294000.0 | 5.5 |
| 2021-01-14 | 5.8 | 5.46 | 5.49 | 5.7 | 132600.0 | 5.7 |
| 2021-01-13 | 5.56 | 5.43 | 5.56 | 5.44 | 59300.0 | 5.44 |
| 2021-01-12 | 5.7 | 5.44 | 5.58 | 5.55 | 98300.0 | 5.55 |
| 2021-01-11 | 5.68 | 5.36 | 5.37 | 5.6 | 103700.0 | 5.6 |
| 2021-01-08 | 5.5 | 5.27 | 5.43 | 5.45 | 86600.0 | 5.45 |
| 2021-01-07 | 5.66 | 5.36 | 5.54 | 5.43 | 89900.0 | 5.43 |
| 2021-01-06 | 5.47 | 5.2 | 5.3 | 5.33 | 138200.0 | 5.33 |
| 2021-01-05 | 5.38 | 5.15 | 5.28 | 5.24 | 117000.0 | 5.24 |
| 2021-01-04 | 5.42 | 5.13 | 5.42 | 5.28 | 107000.0 | 5.28 |
| 2020-12-31 | 5.32 | 5.12 | 5.32 | 5.22 | 103000.0 | 5.22 |
| 2020-12-30 | 5.4 | 5.07 | 5.18 | 5.34 | 174400.0 | 5.34 |
| 2020-12-29 | 5.69 | 5.07 | 5.5 | 5.14 | 180900.0 | 5.14 |
| 2020-12-28 | 5.75 | 5.44 | 5.55 | 5.5 | 164900.0 | 5.5 |
| 2020-12-24 | 5.61 | 5.38 | 5.53 | 5.57 | 65100.0 | 5.57 |
| 2020-12-23 | 5.64 | 5.41 | 5.49 | 5.52 | 105900.0 | 5.52 |
| 2020-12-22 | 5.55 | 5.23 | 5.23 | 5.5 | 153100.0 | 5.5 |
| 2020-12-21 | 5.39 | 5.16 | 5.32 | 5.25 | 239300.0 | 5.25 |
| 2020-12-18 | 5.75 | 5.43 | 5.69 | 5.45 | 952700.0 | 5.45 |
| 2020-12-17 | 5.7 | 5.49 | 5.6 | 5.66 | 142200.0 | 5.66 |
| 2020-12-16 | 5.7 | 5.51 | 5.64 | 5.57 | 103200.0 | 5.57 |
| 2020-12-15 | 6.22 | 5.47 | 6.14 | 5.68 | 348900.0 | 5.68 |
| 2020-12-14 | 5.66 | 5.5 | 5.61 | 5.53 | 272600.0 | 5.53 |
| 2020-12-11 | 5.6 | 5.31 | 5.49 | 5.56 | 148900.0 | 5.56 |
| 2020-12-10 | 5.85 | 5.44 | 5.56 | 5.57 | 121600.0 | 5.57 |
| 2020-12-09 | 5.88 | 5.44 | 5.88 | 5.56 | 118200.0 | 5.56 |
| 2020-12-08 | 6.08 | 5.72 | 6.03 | 5.8 | 178300.0 | 5.8 |
| 2020-12-07 | 6.45 | 5.97 | 6.35 | 6.05 | 156700.0 | 6.05 |
| 2020-12-04 | 6.55 | 6.35 | 6.5 | 6.39 | 99600.0 | 6.39 |
| 2020-12-03 | 6.57 | 6.33 | 6.5 | 6.5 | 117000.0 | 6.5 |
| 2020-12-02 | 6.63 | 6.38 | 6.48 | 6.49 | 151600.0 | 6.49 |
| 2020-12-01 | 6.99 | 6.4 | 6.55 | 6.55 | 218600.0 | 6.55 |
| 2020-11-30 | 6.8 | 5.88 | 5.96 | 6.58 | 358000.0 | 6.58 |
| 2020-11-27 | 5.96 | 5.66 | 5.66 | 5.94 | 47800.0 | 5.94 |
| 2020-11-25 | 5.79 | 5.42 | 5.79 | 5.64 | 202100.0 | 5.64 |
| 2020-11-24 | 6.15 | 5.76 | 6.15 | 5.77 | 190200.0 | 5.77 |
| 2020-11-23 | 6.15 | 5.65 | 5.78 | 6.0 | 336200.0 | 6.0 |
| 2020-11-20 | 5.98 | 5.6 | 5.62 | 5.68 | 1069500.0 | 5.68 |
| 2020-11-19 | 5.69 | 5.39 | 5.53 | 5.68 | 111100.0 | 5.68 |
| 2020-11-18 | 5.83 | 5.53 | 5.66 | 5.54 | 119600.0 | 5.54 |
| 2020-11-17 | 5.78 | 5.53 | 5.63 | 5.69 | 201900.0 | 5.69 |
| 2020-11-16 | 5.74 | 5.49 | 5.6 | 5.68 | 157000.0 | 5.68 |
| 2020-11-13 | 5.71 | 5.44 | 5.54 | 5.53 | 165000.0 | 5.53 |
| 2020-11-12 | 5.73 | 5.46 | 5.58 | 5.5 | 117500.0 | 5.5 |
| 2020-11-11 | 5.68 | 5.52 | 5.58 | 5.63 | 135800.0 | 5.63 |
| 2020-11-10 | 5.63 | 5.31 | 5.5 | 5.53 | 133400.0 | 5.53 |
| 2020-11-09 | 5.57 | 5.14 | 5.25 | 5.39 | 182900.0 | 5.39 |
| 2020-11-06 | 5.6 | 5.04 | 5.47 | 5.1 | 146600.0 | 5.1 |
| 2020-11-05 | 5.59 | 5.29 | 5.39 | 5.47 | 144700.0 | 5.47 |
| 2020-11-04 | 5.65 | 4.92 | 5.02 | 5.47 | 177300.0 | 5.47 |
| 2020-11-03 | 5.18 | 4.9 | 4.95 | 5.09 | 94900.0 | 5.09 |
| 2020-11-02 | 5.15 | 4.77 | 5.12 | 4.86 | 143600.0 | 4.86 |
| 2020-10-30 | 5.34 | 5.01 | 5.33 | 5.12 | 105500.0 | 5.12 |
| 2020-10-29 | 5.6 | 5.24 | 5.55 | 5.35 | 163100.0 | 5.35 |
| 2020-10-28 | 5.7 | 5.2 | 5.62 | 5.6 | 177700.0 | 5.6 |
| 2020-10-27 | 5.79 | 5.59 | 5.62 | 5.74 | 107900.0 | 5.74 |
| 2020-10-26 | 5.71 | 5.32 | 5.71 | 5.63 | 163400.0 | 5.63 |
| 2020-10-23 | 5.9 | 5.7 | 5.8 | 5.77 | 104300.0 | 5.77 |
| 2020-10-22 | 5.96 | 5.55 | 5.8 | 5.62 | 230600.0 | 5.62 |
| 2020-10-21 | 5.88 | 5.45 | 5.81 | 5.69 | 176800.0 | 5.69 |
| 2020-10-20 | 5.88 | 5.69 | 5.74 | 5.81 | 149600.0 | 5.81 |
| 2020-10-19 | 5.88 | 5.53 | 5.64 | 5.69 | 146900.0 | 5.69 |
| 2020-10-16 | 5.7 | 5.24 | 5.24 | 5.63 | 194800.0 | 5.63 |
| 2020-10-15 | 5.53 | 5.05 | 5.42 | 5.29 | 135600.0 | 5.29 |
| 2020-10-14 | 5.54 | 5.39 | 5.45 | 5.4 | 178100.0 | 5.4 |
| 2020-10-13 | 5.5 | 5.28 | 5.34 | 5.42 | 138100.0 | 5.42 |
| 2020-10-12 | 5.44 | 5.19 | 5.29 | 5.39 | 137400.0 | 5.39 |
| 2020-10-09 | 5.35 | 5.06 | 5.33 | 5.3 | 111000.0 | 5.3 |
| 2020-10-08 | 5.34 | 5.1 | 5.22 | 5.32 | 249400.0 | 5.32 |
| 2020-10-07 | 5.25 | 5.06 | 5.21 | 5.2 | 128800.0 | 5.2 |
| 2020-10-06 | 5.34 | 5.12 | 5.22 | 5.16 | 160900.0 | 5.16 |
| 2020-10-05 | 5.21 | 4.75 | 4.81 | 5.17 | 263100.0 | 5.17 |
| 2020-10-02 | 4.87 | 4.46 | 4.65 | 4.77 | 109200.0 | 4.77 |
| 2020-10-01 | 4.84 | 4.62 | 4.83 | 4.77 | 109400.0 | 4.77 |
| 2020-09-30 | 4.93 | 4.64 | 4.73 | 4.84 | 121500.0 | 4.84 |
| 2020-09-29 | 4.86 | 4.52 | 4.61 | 4.71 | 184200.0 | 4.71 |
| 2020-09-28 | 4.64 | 4.34 | 4.63 | 4.61 | 163000.0 | 4.61 |
| 2020-09-25 | 4.59 | 4.41 | 4.54 | 4.51 | 172800.0 | 4.51 |
| 2020-09-24 | 4.62 | 4.39 | 4.46 | 4.53 | 270000.0 | 4.53 |
| 2020-09-23 | 4.89 | 4.57 | 4.75 | 4.86 | 250500.0 | 4.86 |
| 2020-09-22 | 4.95 | 4.66 | 4.92 | 4.88 | 207400.0 | 4.88 |
| 2020-09-21 | 5.13 | 4.78 | 4.88 | 4.98 | 299500.0 | 4.98 |
| 2020-09-18 | 5.53 | 4.91 | 5.53 | 5.03 | 874800.0 | 5.03 |
| 2020-09-17 | 5.17 | 4.88 | 4.9 | 5.16 | 247900.0 | 5.16 |
| 2020-09-16 | 5.11 | 4.89 | 4.97 | 4.93 | 146300.0 | 4.93 |
| 2020-09-15 | 5.38 | 4.83 | 5.13 | 4.91 | 384800.0 | 4.91 |
| 2020-09-14 | 5.09 | 4.75 | 4.77 | 5.08 | 193200.0 | 5.08 |
| 2020-09-11 | 4.84 | 4.64 | 4.66 | 4.67 | 160600.0 | 4.67 |
| 2020-09-10 | 4.89 | 4.65 | 4.66 | 4.66 | 214200.0 | 4.66 |
| 2020-09-09 | 4.82 | 4.6 | 4.72 | 4.65 | 157000.0 | 4.65 |
| 2020-09-08 | 4.75 | 4.48 | 4.56 | 4.7 | 137300.0 | 4.7 |
| 2020-09-04 | 4.75 | 4.34 | 4.61 | 4.64 | 203700.0 | 4.64 |
| 2020-09-03 | 4.82 | 4.53 | 4.63 | 4.58 | 172100.0 | 4.58 |
| 2020-09-02 | 4.89 | 4.62 | 4.62 | 4.68 | 160400.0 | 4.68 |
| 2020-09-01 | 4.94 | 4.6 | 4.87 | 4.66 | 243800.0 | 4.66 |
| 2020-08-31 | 5.0 | 4.72 | 4.74 | 4.86 | 195600.0 | 4.86 |
| 2020-08-28 | 4.82 | 4.66 | 4.66 | 4.75 | 75000.0 | 4.75 |
| 2020-08-27 | 5.0 | 4.65 | 4.95 | 4.68 | 141200.0 | 4.68 |
| 2020-08-26 | 5.03 | 4.8 | 4.8 | 4.94 | 168800.0 | 4.94 |
| 2020-08-25 | 4.84 | 4.58 | 4.58 | 4.81 | 95500.0 | 4.81 |
| 2020-08-24 | 5.28 | 4.55 | 5.0 | 4.56 | 291400.0 | 4.56 |
| 2020-08-21 | 5.01 | 4.72 | 4.87 | 4.99 | 261600.0 | 4.99 |
| 2020-08-20 | 5.03 | 4.64 | 4.65 | 4.89 | 281000.0 | 4.89 |
| 2020-08-19 | 4.96 | 4.67 | 4.8 | 4.67 | 182900.0 | 4.67 |
| 2020-08-18 | 4.89 | 4.6 | 4.6 | 4.82 | 290000.0 | 4.82 |
| 2020-08-17 | 4.73 | 4.51 | 4.55 | 4.6 | 208800.0 | 4.6 |
| 2020-08-14 | 4.53 | 4.39 | 4.49 | 4.48 | 105400.0 | 4.48 |
| 2020-08-13 | 4.59 | 4.43 | 4.52 | 4.5 | 100200.0 | 4.5 |
| 2020-08-12 | 4.61 | 4.45 | 4.57 | 4.48 | 142800.0 | 4.48 |
| 2020-08-11 | 4.8 | 4.54 | 4.8 | 4.56 | 129600.0 | 4.56 |
| 2020-08-10 | 4.84 | 4.63 | 4.67 | 4.74 | 237000.0 | 4.74 |
| 2020-08-07 | 4.67 | 4.47 | 4.55 | 4.62 | 162500.0 | 4.62 |
| 2020-08-06 | 4.76 | 4.49 | 4.67 | 4.56 | 296200.0 | 4.56 |
| 2020-08-05 | 4.76 | 4.57 | 4.65 | 4.72 | 163500.0 | 4.72 |
| 2020-08-04 | 4.64 | 4.46 | 4.53 | 4.64 | 144700.0 | 4.64 |
| 2020-08-03 | 4.66 | 4.35 | 4.35 | 4.56 | 236000.0 | 4.56 |
| 2020-07-31 | 4.49 | 4.26 | 4.41 | 4.37 | 264700.0 | 4.37 |
| 2020-07-30 | 4.48 | 4.24 | 4.31 | 4.41 | 207500.0 | 4.41 |
| 2020-07-29 | 4.56 | 4.27 | 4.53 | 4.36 | 287400.0 | 4.36 |
| 2020-07-28 | 4.71 | 4.5 | 4.65 | 4.52 | 192900.0 | 4.52 |
| 2020-07-27 | 4.89 | 4.6 | 4.89 | 4.69 | 195900.0 | 4.69 |
| 2020-07-24 | 4.89 | 4.75 | 4.85 | 4.79 | 183400.0 | 4.79 |
| 2020-07-23 | 5.05 | 4.77 | 4.85 | 4.88 | 255500.0 | 4.88 |
| 2020-07-22 | 4.98 | 4.82 | 4.95 | 4.89 | 335100.0 | 4.89 |
| 2020-07-21 | 5.04 | 4.84 | 4.88 | 4.96 | 323400.0 | 4.96 |
| 2020-07-20 | 5.04 | 4.75 | 4.86 | 4.87 | 249000.0 | 4.87 |
| 2020-07-17 | 4.95 | 4.72 | 4.76 | 4.86 | 219300.0 | 4.86 |
| 2020-07-16 | 5.04 | 4.77 | 4.98 | 4.8 | 406100.0 | 4.8 |
| 2020-07-15 | 5.19 | 4.96 | 5.06 | 5.02 | 311900.0 | 5.02 |
| 2020-07-14 | 4.93 | 4.67 | 4.72 | 4.91 | 289200.0 | 4.91 |
| 2020-07-13 | 5.14 | 4.72 | 5.06 | 4.8 | 543000.0 | 4.8 |
| 2020-07-10 | 5.2 | 4.97 | 5.17 | 5.03 | 296600.0 | 5.03 |
| 2020-07-09 | 5.64 | 5.09 | 5.54 | 5.11 | 428600.0 | 5.11 |
| 2020-07-08 | 5.58 | 5.04 | 5.04 | 5.5 | 736400.0 | 5.5 |
| 2020-07-07 | 5.23 | 4.97 | 5.05 | 5.0 | 736500.0 | 5.0 |
| 2020-07-06 | 5.4 | 5.02 | 5.34 | 5.08 | 600700.0 | 5.08 |
| 2020-07-02 | 5.43 | 5.18 | 5.35 | 5.25 | 495600.0 | 5.25 |
| 2020-07-01 | 5.5 | 5.16 | 5.21 | 5.28 | 438100.0 | 5.28 |
| 2020-06-30 | 5.5 | 5.13 | 5.47 | 5.18 | 450400.0 | 5.18 |
| 2020-06-29 | 5.64 | 5.36 | 5.42 | 5.46 | 922400.0 | 5.46 |
| 2020-06-26 | 5.62 | 5.12 | 5.61 | 5.41 | 1365700.0 | 5.41 |
| 2020-06-25 | 5.67 | 5.4 | 5.56 | 5.65 | 489300.0 | 5.65 |
| 2020-06-24 | 5.66 | 5.28 | 5.45 | 5.6 | 1017300.0 | 5.6 |
| 2020-06-23 | 5.66 | 5.45 | 5.49 | 5.48 | 847900.0 | 5.48 |
| 2020-06-22 | 5.96 | 5.21 | 5.85 | 5.4 | 1225000.0 | 5.4 |
| 2020-06-19 | 5.76 | 5.1 | 5.56 | 5.75 | 2126700.0 | 5.75 |
| 2020-06-18 | 5.5 | 5.04 | 5.2 | 5.44 | 926000.0 | 5.44 |
| 2020-06-17 | 5.38 | 5.09 | 5.36 | 5.19 | 955600.0 | 5.19 |
| 2020-06-16 | 5.3 | 4.86 | 5.26 | 5.22 | 988100.0 | 5.22 |
| 2020-06-15 | 4.96 | 4.45 | 4.75 | 4.96 | 1039900.0 | 4.96 |
| 2020-06-12 | 5.24 | 4.82 | 5.19 | 4.84 | 853300.0 | 4.84 |
| 2020-06-11 | 5.29 | 4.78 | 5.25 | 4.84 | 723000.0 | 4.84 |
| 2020-06-10 | 5.55 | 5.31 | 5.5 | 5.33 | 1180900.0 | 5.33 |
| 2020-06-09 | 5.94 | 5.47 | 5.82 | 5.5 | 3173800.0 | 5.5 |
| 2020-06-08 | 7.15 | 6.21 | 6.58 | 6.26 | 1090500.0 | 6.26 |
| 2020-06-05 | 7.8 | 6.53 | 7.6 | 6.88 | 1409300.0 | 6.88 |
| 2020-06-04 | 9.79 | 6.56 | 6.75 | 7.75 | 20848300.0 | 7.75 |
| 2020-06-03 | 5.03 | 4.41 | 4.89 | 4.47 | 734800.0 | 4.47 |
| 2020-06-02 | 5.09 | 4.47 | 4.89 | 4.87 | 848800.0 | 4.87 |
| 2020-06-01 | 5.01 | 4.66 | 4.77 | 4.89 | 83700.0 | 4.89 |
| 2020-05-29 | 5.29 | 4.71 | 5.18 | 4.77 | 168000.0 | 4.77 |
| 2020-05-28 | 5.51 | 5.06 | 5.36 | 5.25 | 110300.0 | 5.25 |
| 2020-05-27 | 5.45 | 4.92 | 5.32 | 5.3 | 141000.0 | 5.3 |
| 2020-05-26 | 5.73 | 5.25 | 5.73 | 5.27 | 192500.0 | 5.27 |
| 2020-05-22 | 5.69 | 5.08 | 5.24 | 5.51 | 167800.0 | 5.51 |
| 2020-05-21 | 5.44 | 4.9 | 5.09 | 5.2 | 117000.0 | 5.2 |
| 2020-05-20 | 5.27 | 4.71 | 4.79 | 5.17 | 192600.0 | 5.17 |
| 2020-05-19 | 5.14 | 4.71 | 5.04 | 4.81 | 247600.0 | 4.81 |
| 2020-05-18 | 5.48 | 4.9 | 5.42 | 5.11 | 261500.0 | 5.11 |
| 2020-05-15 | 5.21 | 4.81 | 5.19 | 5.17 | 155900.0 | 5.17 |
| 2020-05-14 | 5.33 | 4.81 | 5.33 | 5.16 | 116400.0 | 5.16 |
| 2020-05-13 | 6.07 | 5.3 | 5.9 | 5.5 | 160000.0 | 5.5 |
| 2020-05-12 | 6.35 | 5.75 | 6.31 | 5.83 | 224100.0 | 5.83 |
| 2020-05-11 | 6.67 | 6.1 | 6.35 | 6.27 | 773900.0 | 6.27 |
| 2020-05-08 | 6.32 | 5.68 | 6.17 | 6.01 | 403400.0 | 6.01 |
| 2020-05-07 | 6.17 | 5.01 | 5.28 | 6.08 | 269800.0 | 6.08 |
| 2020-05-06 | 5.37 | 4.83 | 5.17 | 5.21 | 510400.0 | 5.21 |
| 2020-05-05 | 5.48 | 4.99 | 5.4 | 5.13 | 139200.0 | 5.13 |
| 2020-05-04 | 5.18 | 4.46 | 4.48 | 5.16 | 88800.0 | 5.16 |
| 2020-05-01 | 4.64 | 4.23 | 4.55 | 4.56 | 135100.0 | 4.56 |
| 2020-04-30 | 5.0 | 4.56 | 4.99 | 4.7 | 219600.0 | 4.7 |
| 2020-04-29 | 5.38 | 4.93 | 5.0 | 5.0 | 251400.0 | 5.0 |
| 2020-04-28 | 5.15 | 4.67 | 4.84 | 4.89 | 103000.0 | 4.89 |
| 2020-04-27 | 4.91 | 4.55 | 4.71 | 4.69 | 143000.0 | 4.69 |
| 2020-04-24 | 4.8 | 4.39 | 4.62 | 4.7 | 132000.0 | 4.7 |
| 2020-04-23 | 4.8 | 4.35 | 4.59 | 4.64 | 102800.0 | 4.64 |
| 2020-04-22 | 4.65 | 4.19 | 4.59 | 4.64 | 90500.0 | 4.64 |
| 2020-04-21 | 4.54 | 4.15 | 4.41 | 4.47 | 115700.0 | 4.47 |
| 2020-04-20 | 4.78 | 4.28 | 4.42 | 4.52 | 145200.0 | 4.52 |
| 2020-04-17 | 4.58 | 4.29 | 4.46 | 4.55 | 119700.0 | 4.55 |
| 2020-04-16 | 4.46 | 4.0 | 4.37 | 4.38 | 172400.0 | 4.38 |
| 2020-04-15 | 4.5 | 4.05 | 4.36 | 4.39 | 145900.0 | 4.39 |
| 2020-04-14 | 4.7 | 4.32 | 4.39 | 4.45 | 129000.0 | 4.45 |
| 2020-04-13 | 4.4 | 4.07 | 4.15 | 4.24 | 84400.0 | 4.24 |
| 2020-04-09 | 4.2 | 3.9 | 3.92 | 4.2 | 129800.0 | 4.2 |
| 2020-04-08 | 3.94 | 3.73 | 3.81 | 3.83 | 89800.0 | 3.83 |
| 2020-04-07 | 4.02 | 3.67 | 4.02 | 3.73 | 168100.0 | 3.73 |
| 2020-04-06 | 4.17 | 3.57 | 3.8 | 3.96 | 170100.0 | 3.96 |
| 2020-04-03 | 4.04 | 3.52 | 3.77 | 3.6 | 172600.0 | 3.6 |
| 2020-04-02 | 4.0 | 3.43 | 3.61 | 3.85 | 123200.0 | 3.85 |
| 2020-04-01 | 4.22 | 3.6 | 4.22 | 3.61 | 211800.0 | 3.61 |
| 2020-03-31 | 4.5 | 3.89 | 4.4 | 4.36 | 191100.0 | 4.36 |
| 2020-03-30 | 4.63 | 4.1 | 4.58 | 4.47 | 135100.0 | 4.47 |
| 2020-03-27 | 4.91 | 4.02 | 4.69 | 4.58 | 120000.0 | 4.58 |
| 2020-03-26 | 4.97 | 4.67 | 4.72 | 4.84 | 150100.0 | 4.84 |
| 2020-03-25 | 5.0 | 4.1 | 4.72 | 4.72 | 372700.0 | 4.72 |
| 2020-03-24 | 4.9 | 4.4 | 4.6 | 4.7 | 299700.0 | 4.7 |
| 2020-03-23 | 4.48 | 3.61 | 4.07 | 4.46 | 263200.0 | 4.46 |
| 2020-03-20 | 4.25 | 3.47 | 3.59 | 3.98 | 1853300.0 | 3.98 |
| 2020-03-19 | 3.62 | 2.8 | 2.86 | 3.49 | 210800.0 | 3.49 |
| 2020-03-18 | 2.99 | 2.18 | 2.78 | 2.83 | 140100.0 | 2.83 |
| 2020-03-17 | 3.28 | 2.75 | 3.07 | 2.92 | 153700.0 | 2.92 |
| 2020-03-16 | 3.1 | 2.76 | 3.02 | 3.01 | 150200.0 | 3.01 |
| 2020-03-13 | 3.75 | 3.07 | 3.64 | 3.26 | 296700.0 | 3.26 |
| 2020-03-12 | 3.85 | 3.24 | 3.72 | 3.46 | 253700.0 | 3.46 |
| 2020-03-11 | 4.2 | 3.84 | 4.01 | 3.99 | 213800.0 | 3.99 |
| 2020-03-10 | 4.63 | 4.0 | 4.63 | 4.11 | 248900.0 | 4.11 |
| 2020-03-09 | 4.73 | 4.31 | 4.51 | 4.36 | 190100.0 | 4.36 |
| 2020-03-06 | 4.95 | 4.5 | 4.83 | 4.9 | 188400.0 | 4.9 |
| 2020-03-05 | 5.71 | 4.87 | 5.4 | 5.02 | 187300.0 | 5.02 |
| 2020-03-04 | 5.88 | 5.08 | 5.18 | 5.5 | 270500.0 | 5.5 |
| 2020-03-03 | 5.29 | 4.83 | 4.91 | 5.14 | 318300.0 | 5.14 |
| 2020-03-02 | 4.95 | 4.2 | 4.28 | 4.9 | 242300.0 | 4.9 |
| 2020-02-28 | 4.54 | 4.23 | 4.43 | 4.38 | 250600.0 | 4.38 |
| 2020-02-27 | 5.25 | 4.11 | 5.23 | 4.53 | 306700.0 | 4.53 |
| 2020-02-26 | 5.58 | 5.22 | 5.49 | 5.28 | 268800.0 | 5.28 |
| 2020-02-25 | 5.65 | 5.35 | 5.38 | 5.5 | 347500.0 | 5.5 |
| 2020-02-24 | 5.58 | 5.08 | 5.14 | 5.35 | 290000.0 | 5.35 |
| 2020-02-21 | 5.94 | 5.17 | 5.8 | 5.28 | 431900.0 | 5.28 |
| 2020-02-20 | 5.75 | 5.17 | 5.17 | 5.75 | 409100.0 | 5.75 |
| 2020-02-19 | 5.6 | 5.04 | 5.18 | 5.24 | 201900.0 | 5.24 |
| 2020-02-18 | 5.34 | 4.92 | 5.22 | 5.15 | 296600.0 | 5.15 |