| 名前 | aTyr Pharma Inc. Common Stock |
| ティッカー | LIFE |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.38 | 5.87 | 6.15 | 6.16 | 1862200.0 | 6.16 |
| 2021-02-12 | 6.57 | 6.15 | 6.34 | 6.23 | 754400.0 | 6.23 |
| 2021-02-11 | 6.84 | 6.01 | 6.81 | 6.27 | 1194800.0 | 6.27 |
| 2021-02-10 | 7.34 | 5.66 | 7.3 | 6.21 | 2959400.0 | 6.21 |
| 2021-02-09 | 7.93 | 6.9 | 7.66 | 7.39 | 2760400.0 | 7.39 |
| 2021-02-08 | 8.33 | 6.19 | 6.66 | 8.06 | 10708500.0 | 8.06 |
| 2021-02-05 | 5.89 | 4.85 | 5.24 | 5.54 | 7539900.0 | 5.54 |
| 2021-02-04 | 4.6 | 3.9 | 3.9 | 4.52 | 4381700.0 | 4.52 |
| 2021-02-03 | 3.97 | 3.86 | 3.88 | 3.89 | 177600.0 | 3.89 |
| 2021-02-02 | 3.92 | 3.73 | 3.78 | 3.92 | 221900.0 | 3.92 |
| 2021-02-01 | 3.86 | 3.61 | 3.73 | 3.78 | 375900.0 | 3.78 |
| 2021-01-29 | 3.85 | 3.56 | 3.61 | 3.67 | 290400.0 | 3.67 |
| 2021-01-28 | 3.76 | 3.48 | 3.65 | 3.53 | 315600.0 | 3.53 |
| 2021-01-27 | 3.9 | 3.53 | 3.88 | 3.6 | 449500.0 | 3.6 |
| 2021-01-26 | 4.17 | 3.9 | 4.15 | 3.94 | 313600.0 | 3.94 |
| 2021-01-25 | 4.13 | 3.85 | 4.1 | 4.09 | 686600.0 | 4.09 |
| 2021-01-22 | 4.34 | 3.9 | 4.02 | 4.03 | 1094700.0 | 4.03 |
| 2021-01-21 | 4.02 | 3.85 | 4.01 | 3.92 | 231000.0 | 3.92 |
| 2021-01-20 | 4.15 | 3.86 | 4.09 | 3.96 | 191300.0 | 3.96 |
| 2021-01-19 | 4.17 | 4.03 | 4.09 | 4.09 | 189800.0 | 4.09 |
| 2021-01-15 | 4.24 | 4.01 | 4.04 | 4.02 | 238400.0 | 4.02 |
| 2021-01-14 | 4.15 | 3.89 | 3.94 | 4.1 | 276500.0 | 4.1 |
| 2021-01-13 | 4.11 | 3.9 | 4.09 | 3.94 | 166500.0 | 3.94 |
| 2021-01-12 | 4.19 | 3.92 | 4.12 | 4.1 | 407500.0 | 4.1 |
| 2021-01-11 | 4.18 | 3.9 | 3.91 | 4.11 | 262300.0 | 4.11 |
| 2021-01-08 | 4.0 | 3.84 | 3.97 | 3.98 | 230900.0 | 3.98 |
| 2021-01-07 | 3.97 | 3.71 | 3.71 | 3.87 | 335900.0 | 3.87 |
| 2021-01-06 | 3.9 | 3.68 | 3.9 | 3.72 | 467700.0 | 3.72 |
| 2021-01-05 | 4.15 | 3.61 | 3.99 | 3.85 | 1356500.0 | 3.85 |
| 2021-01-04 | 4.04 | 3.77 | 3.94 | 3.97 | 1973300.0 | 3.97 |
| 2020-12-31 | 3.96 | 3.71 | 3.96 | 3.88 | 236800.0 | 3.88 |
| 2020-12-30 | 4.12 | 3.82 | 4.1 | 3.94 | 219200.0 | 3.94 |
| 2020-12-29 | 4.29 | 4.03 | 4.24 | 4.09 | 198600.0 | 4.09 |
| 2020-12-28 | 4.3 | 4.02 | 4.25 | 4.28 | 158900.0 | 4.28 |
| 2020-12-24 | 4.38 | 4.16 | 4.25 | 4.23 | 96000.0 | 4.23 |
| 2020-12-23 | 4.36 | 4.03 | 4.1 | 4.25 | 267000.0 | 4.25 |
| 2020-12-22 | 4.29 | 4.07 | 4.22 | 4.12 | 121400.0 | 4.12 |
| 2020-12-21 | 4.44 | 4.03 | 4.09 | 4.25 | 199400.0 | 4.25 |
| 2020-12-18 | 4.25 | 4.06 | 4.12 | 4.06 | 111600.0 | 4.06 |
| 2020-12-17 | 4.37 | 4.02 | 4.33 | 4.1 | 261300.0 | 4.1 |
| 2020-12-16 | 4.47 | 4.21 | 4.42 | 4.28 | 150000.0 | 4.28 |
| 2020-12-15 | 4.62 | 4.22 | 4.59 | 4.37 | 444000.0 | 4.37 |
| 2020-12-14 | 4.97 | 4.21 | 4.65 | 4.66 | 1189600.0 | 4.66 |
| 2020-12-11 | 7.27 | 4.33 | 4.9 | 4.64 | 27877800.0 | 4.64 |
| 2020-12-10 | 4.4 | 4.1 | 4.1 | 4.3 | 1687800.0 | 4.3 |
| 2020-12-09 | 4.32 | 3.99 | 4.19 | 4.05 | 241700.0 | 4.05 |
| 2020-12-08 | 4.32 | 4.08 | 4.32 | 4.13 | 127500.0 | 4.13 |
| 2020-12-07 | 4.49 | 4.31 | 4.49 | 4.33 | 199400.0 | 4.33 |
| 2020-12-04 | 4.53 | 4.3 | 4.52 | 4.35 | 122700.0 | 4.35 |
| 2020-12-03 | 4.63 | 4.2 | 4.21 | 4.54 | 197800.0 | 4.54 |
| 2020-12-02 | 4.21 | 3.92 | 4.18 | 4.21 | 72800.0 | 4.21 |
| 2020-12-01 | 4.43 | 4.1 | 4.36 | 4.2 | 138400.0 | 4.2 |
| 2020-11-30 | 4.43 | 3.57 | 3.6 | 4.36 | 268800.0 | 4.36 |
| 2020-11-27 | 3.7 | 3.52 | 3.64 | 3.55 | 46400.0 | 3.55 |
| 2020-11-25 | 3.72 | 3.52 | 3.52 | 3.59 | 19000.0 | 3.59 |
| 2020-11-24 | 3.6 | 3.42 | 3.51 | 3.51 | 59800.0 | 3.51 |
| 2020-11-23 | 3.65 | 3.34 | 3.35 | 3.51 | 172700.0 | 3.51 |
| 2020-11-20 | 3.38 | 3.23 | 3.35 | 3.33 | 56800.0 | 3.33 |
| 2020-11-19 | 3.37 | 3.28 | 3.31 | 3.32 | 27500.0 | 3.32 |
| 2020-11-18 | 3.43 | 3.28 | 3.4 | 3.3 | 169700.0 | 3.3 |
| 2020-11-17 | 3.44 | 3.25 | 3.26 | 3.27 | 86300.0 | 3.27 |
| 2020-11-16 | 3.38 | 3.15 | 3.38 | 3.32 | 107200.0 | 3.32 |
| 2020-11-13 | 3.5 | 3.32 | 3.4 | 3.38 | 116900.0 | 3.38 |
| 2020-11-12 | 3.47 | 3.28 | 3.3 | 3.36 | 187900.0 | 3.36 |
| 2020-11-11 | 3.34 | 3.12 | 3.12 | 3.3 | 66100.0 | 3.3 |
| 2020-11-10 | 3.24 | 3.08 | 3.13 | 3.09 | 47000.0 | 3.09 |
| 2020-11-09 | 3.3 | 3.09 | 3.25 | 3.11 | 38600.0 | 3.11 |
| 2020-11-06 | 3.25 | 3.1 | 3.25 | 3.17 | 23900.0 | 3.17 |
| 2020-11-05 | 3.3 | 3.17 | 3.26 | 3.29 | 49200.0 | 3.29 |
| 2020-11-04 | 3.3 | 3.05 | 3.19 | 3.18 | 51200.0 | 3.18 |
| 2020-11-03 | 3.21 | 3.05 | 3.07 | 3.21 | 32700.0 | 3.21 |
| 2020-11-02 | 3.19 | 3.01 | 3.19 | 3.07 | 43500.0 | 3.07 |
| 2020-10-30 | 3.28 | 3.07 | 3.28 | 3.17 | 28600.0 | 3.17 |
| 2020-10-29 | 3.27 | 3.05 | 3.06 | 3.27 | 61600.0 | 3.27 |
| 2020-10-28 | 3.16 | 2.93 | 3.16 | 3.09 | 54700.0 | 3.09 |
| 2020-10-27 | 3.29 | 3.16 | 3.29 | 3.22 | 26100.0 | 3.22 |
| 2020-10-26 | 3.45 | 3.14 | 3.43 | 3.26 | 94700.0 | 3.26 |
| 2020-10-23 | 3.38 | 3.23 | 3.34 | 3.31 | 30100.0 | 3.31 |
| 2020-10-22 | 3.45 | 3.27 | 3.27 | 3.3 | 38000.0 | 3.3 |
| 2020-10-21 | 3.49 | 3.21 | 3.42 | 3.26 | 46400.0 | 3.26 |
| 2020-10-20 | 3.53 | 3.36 | 3.46 | 3.39 | 29100.0 | 3.39 |
| 2020-10-19 | 3.49 | 3.39 | 3.49 | 3.46 | 27200.0 | 3.46 |
| 2020-10-16 | 3.53 | 3.36 | 3.41 | 3.43 | 23800.0 | 3.43 |
| 2020-10-15 | 3.49 | 3.36 | 3.49 | 3.42 | 33200.0 | 3.42 |
| 2020-10-14 | 3.69 | 3.48 | 3.69 | 3.5 | 93700.0 | 3.5 |
| 2020-10-13 | 3.67 | 3.45 | 3.55 | 3.67 | 34400.0 | 3.67 |
| 2020-10-12 | 3.59 | 3.43 | 3.48 | 3.52 | 46600.0 | 3.52 |
| 2020-10-09 | 3.66 | 3.37 | 3.55 | 3.46 | 110700.0 | 3.46 |
| 2020-10-08 | 3.55 | 3.37 | 3.37 | 3.49 | 120500.0 | 3.49 |
| 2020-10-07 | 3.48 | 3.21 | 3.27 | 3.3 | 65700.0 | 3.3 |
| 2020-10-06 | 3.42 | 3.28 | 3.36 | 3.28 | 34700.0 | 3.28 |
| 2020-10-05 | 3.33 | 3.11 | 3.11 | 3.3 | 35200.0 | 3.3 |
| 2020-10-02 | 3.25 | 3.08 | 3.15 | 3.1 | 82500.0 | 3.1 |
| 2020-10-01 | 3.34 | 3.23 | 3.25 | 3.28 | 43700.0 | 3.28 |
| 2020-09-30 | 3.41 | 3.23 | 3.31 | 3.23 | 109900.0 | 3.23 |
| 2020-09-29 | 3.69 | 3.25 | 3.67 | 3.27 | 274600.0 | 3.27 |
| 2020-09-28 | 3.81 | 3.63 | 3.73 | 3.66 | 46000.0 | 3.66 |
| 2020-09-25 | 3.98 | 3.7 | 3.85 | 3.71 | 88900.0 | 3.71 |
| 2020-09-24 | 3.94 | 3.8 | 3.87 | 3.85 | 15800.0 | 3.85 |
| 2020-09-23 | 3.99 | 3.82 | 3.97 | 3.86 | 54000.0 | 3.86 |
| 2020-09-22 | 4.18 | 3.81 | 4.09 | 3.89 | 75400.0 | 3.89 |
| 2020-09-21 | 4.32 | 3.93 | 4.32 | 4.03 | 88000.0 | 4.03 |
| 2020-09-18 | 4.35 | 4.2 | 4.27 | 4.31 | 74200.0 | 4.31 |
| 2020-09-17 | 4.34 | 4.16 | 4.2 | 4.22 | 88400.0 | 4.22 |
| 2020-09-16 | 4.4 | 4.05 | 4.23 | 4.2 | 175600.0 | 4.2 |
| 2020-09-15 | 4.2 | 3.8 | 3.92 | 4.11 | 108500.0 | 4.11 |
| 2020-09-14 | 3.87 | 3.6 | 3.6 | 3.77 | 81800.0 | 3.77 |
| 2020-09-11 | 3.98 | 3.57 | 3.97 | 3.59 | 129000.0 | 3.59 |
| 2020-09-10 | 4.05 | 3.81 | 3.86 | 3.91 | 97900.0 | 3.91 |
| 2020-09-09 | 3.95 | 3.73 | 3.73 | 3.85 | 44400.0 | 3.85 |
| 2020-09-08 | 3.98 | 3.7 | 3.7 | 3.75 | 91400.0 | 3.75 |
| 2020-09-04 | 3.94 | 3.62 | 3.94 | 3.72 | 110100.0 | 3.72 |
| 2020-09-03 | 4.07 | 3.77 | 4.06 | 3.92 | 162600.0 | 3.92 |
| 2020-09-02 | 4.09 | 3.82 | 4.03 | 4.0 | 561600.0 | 4.0 |
| 2020-09-01 | 4.01 | 3.63 | 3.76 | 3.9 | 211300.0 | 3.9 |
| 2020-08-31 | 3.9 | 3.71 | 3.9 | 3.76 | 81200.0 | 3.76 |
| 2020-08-28 | 4.02 | 3.81 | 3.91 | 3.94 | 29500.0 | 3.94 |
| 2020-08-27 | 4.34 | 3.82 | 4.33 | 3.91 | 161700.0 | 3.91 |
| 2020-08-26 | 4.39 | 4.24 | 4.3 | 4.38 | 31400.0 | 4.38 |
| 2020-08-25 | 4.4 | 3.97 | 3.97 | 4.31 | 139100.0 | 4.31 |
| 2020-08-24 | 4.45 | 3.86 | 4.25 | 4.03 | 94500.0 | 4.03 |
| 2020-08-21 | 4.6 | 4.31 | 4.51 | 4.43 | 46000.0 | 4.43 |
| 2020-08-20 | 4.66 | 4.48 | 4.66 | 4.63 | 46200.0 | 4.63 |
| 2020-08-19 | 4.65 | 4.28 | 4.39 | 4.63 | 112600.0 | 4.63 |
| 2020-08-18 | 4.7 | 4.2 | 4.24 | 4.39 | 200900.0 | 4.39 |
| 2020-08-17 | 4.22 | 3.9 | 4.2 | 4.17 | 213400.0 | 4.17 |
| 2020-08-14 | 3.95 | 3.69 | 3.91 | 3.81 | 77800.0 | 3.81 |
| 2020-08-13 | 3.99 | 3.5 | 3.65 | 3.91 | 157800.0 | 3.91 |
| 2020-08-12 | 3.84 | 3.59 | 3.82 | 3.64 | 78400.0 | 3.64 |
| 2020-08-11 | 4.21 | 3.8 | 4.2 | 3.82 | 111200.0 | 3.82 |
| 2020-08-10 | 4.1 | 3.95 | 4.07 | 4.0 | 79000.0 | 4.0 |
| 2020-08-07 | 4.06 | 3.91 | 4.0 | 4.0 | 60800.0 | 4.0 |
| 2020-08-06 | 4.08 | 3.92 | 4.08 | 3.99 | 47700.0 | 3.99 |
| 2020-08-05 | 4.1 | 3.9 | 3.98 | 4.03 | 71900.0 | 4.03 |
| 2020-08-04 | 4.05 | 3.85 | 3.91 | 3.97 | 59000.0 | 3.97 |
| 2020-08-03 | 4.05 | 3.83 | 3.95 | 3.9 | 168100.0 | 3.9 |
| 2020-07-31 | 4.17 | 3.89 | 4.1 | 3.95 | 61500.0 | 3.95 |
| 2020-07-30 | 4.13 | 3.95 | 4.09 | 4.06 | 62900.0 | 4.06 |
| 2020-07-29 | 4.19 | 4.0 | 4.14 | 4.07 | 46000.0 | 4.07 |
| 2020-07-28 | 4.59 | 3.99 | 4.59 | 4.14 | 58900.0 | 4.14 |
| 2020-07-27 | 4.54 | 4.02 | 4.45 | 4.19 | 56300.0 | 4.19 |
| 2020-07-24 | 4.53 | 4.35 | 4.5 | 4.4 | 29200.0 | 4.4 |
| 2020-07-23 | 4.73 | 4.37 | 4.47 | 4.52 | 105600.0 | 4.52 |
| 2020-07-22 | 5.28 | 4.36 | 5.28 | 4.47 | 209300.0 | 4.47 |
| 2020-07-21 | 5.39 | 4.91 | 5.31 | 5.15 | 151700.0 | 5.15 |
| 2020-07-20 | 5.48 | 5.1 | 5.25 | 5.39 | 185700.0 | 5.39 |
| 2020-07-17 | 5.17 | 4.41 | 4.54 | 5.09 | 257700.0 | 5.09 |
| 2020-07-16 | 4.55 | 4.35 | 4.4 | 4.51 | 44600.0 | 4.51 |
| 2020-07-15 | 4.55 | 4.05 | 4.17 | 4.5 | 212500.0 | 4.5 |
| 2020-07-14 | 4.21 | 3.72 | 3.95 | 4.16 | 80800.0 | 4.16 |
| 2020-07-13 | 4.38 | 3.88 | 4.21 | 3.88 | 62400.0 | 3.88 |
| 2020-07-10 | 4.39 | 4.16 | 4.3 | 4.25 | 34900.0 | 4.25 |
| 2020-07-09 | 4.43 | 4.2 | 4.32 | 4.26 | 46900.0 | 4.26 |
| 2020-07-08 | 4.42 | 4.2 | 4.31 | 4.33 | 65200.0 | 4.33 |
| 2020-07-07 | 4.38 | 4.22 | 4.25 | 4.28 | 55700.0 | 4.28 |
| 2020-07-06 | 4.34 | 4.16 | 4.27 | 4.25 | 37900.0 | 4.25 |
| 2020-07-02 | 4.49 | 4.1 | 4.13 | 4.26 | 41900.0 | 4.26 |
| 2020-07-01 | 4.46 | 4.23 | 4.44 | 4.3 | 47500.0 | 4.3 |
| 2020-06-30 | 4.6 | 4.43 | 4.54 | 4.44 | 68400.0 | 4.44 |
| 2020-06-29 | 4.7 | 4.31 | 4.4 | 4.58 | 106200.0 | 4.58 |
| 2020-06-26 | 4.75 | 4.19 | 4.68 | 4.44 | 125400.0 | 4.44 |
| 2020-06-25 | 4.65 | 4.1 | 4.16 | 4.49 | 374400.0 | 4.49 |
| 2020-06-24 | 4.18 | 3.86 | 4.12 | 4.11 | 136500.0 | 4.11 |
| 2020-06-23 | 4.16 | 3.81 | 3.94 | 3.94 | 155600.0 | 3.94 |
| 2020-06-22 | 4.32 | 4.0 | 4.3 | 4.12 | 127100.0 | 4.12 |
| 2020-06-19 | 4.32 | 3.93 | 3.98 | 4.23 | 210800.0 | 4.23 |
| 2020-06-18 | 3.97 | 3.7 | 3.9 | 3.92 | 108300.0 | 3.92 |
| 2020-06-17 | 3.97 | 3.67 | 3.83 | 3.87 | 174300.0 | 3.87 |
| 2020-06-16 | 3.9 | 3.66 | 3.9 | 3.83 | 114500.0 | 3.83 |
| 2020-06-15 | 3.76 | 3.5 | 3.6 | 3.74 | 131300.0 | 3.74 |
| 2020-06-12 | 3.62 | 3.43 | 3.6 | 3.45 | 58400.0 | 3.45 |
| 2020-06-11 | 3.86 | 3.42 | 3.75 | 3.44 | 138300.0 | 3.44 |
| 2020-06-10 | 4.03 | 3.85 | 4.0 | 3.92 | 48700.0 | 3.92 |
| 2020-06-09 | 4.03 | 3.85 | 3.96 | 4.02 | 78700.0 | 4.02 |
| 2020-06-08 | 4.0 | 3.88 | 3.9 | 3.96 | 75100.0 | 3.96 |
| 2020-06-05 | 4.03 | 3.82 | 3.89 | 3.9 | 49000.0 | 3.9 |
| 2020-06-04 | 3.88 | 3.67 | 3.78 | 3.83 | 75300.0 | 3.83 |
| 2020-06-03 | 3.92 | 3.7 | 3.85 | 3.74 | 72000.0 | 3.74 |
| 2020-06-02 | 3.95 | 3.76 | 3.88 | 3.89 | 49500.0 | 3.89 |
| 2020-06-01 | 4.03 | 3.75 | 3.75 | 3.88 | 75700.0 | 3.88 |
| 2020-05-29 | 3.93 | 3.71 | 3.71 | 3.74 | 46300.0 | 3.74 |
| 2020-05-28 | 4.0 | 3.71 | 3.92 | 3.71 | 66100.0 | 3.71 |
| 2020-05-27 | 4.2 | 3.87 | 4.2 | 3.92 | 72900.0 | 3.92 |
| 2020-05-26 | 4.5 | 3.83 | 4.25 | 4.06 | 165400.0 | 4.06 |
| 2020-05-22 | 4.2 | 3.65 | 3.67 | 4.12 | 204300.0 | 4.12 |
| 2020-05-21 | 3.75 | 3.61 | 3.65 | 3.7 | 58400.0 | 3.7 |
| 2020-05-20 | 3.8 | 3.62 | 3.62 | 3.67 | 125300.0 | 3.67 |
| 2020-05-19 | 3.85 | 3.6 | 3.76 | 3.6 | 37300.0 | 3.6 |
| 2020-05-18 | 3.97 | 3.7 | 3.96 | 3.74 | 83600.0 | 3.74 |
| 2020-05-15 | 3.84 | 3.62 | 3.66 | 3.84 | 60700.0 | 3.84 |
| 2020-05-14 | 3.72 | 3.46 | 3.72 | 3.6 | 137600.0 | 3.6 |
| 2020-05-13 | 4.19 | 3.37 | 4.19 | 3.71 | 199100.0 | 3.71 |
| 2020-05-12 | 4.18 | 3.75 | 4.14 | 3.87 | 146800.0 | 3.87 |
| 2020-05-11 | 4.2 | 3.83 | 3.9 | 4.09 | 215500.0 | 4.09 |
| 2020-05-08 | 3.9 | 3.71 | 3.84 | 3.9 | 58300.0 | 3.9 |
| 2020-05-07 | 3.8 | 3.57 | 3.64 | 3.78 | 57100.0 | 3.78 |
| 2020-05-06 | 3.8 | 3.43 | 3.6 | 3.65 | 74900.0 | 3.65 |
| 2020-05-05 | 3.65 | 3.53 | 3.63 | 3.6 | 43100.0 | 3.6 |
| 2020-05-04 | 3.57 | 3.39 | 3.44 | 3.56 | 22200.0 | 3.56 |
| 2020-05-01 | 3.59 | 3.3 | 3.59 | 3.44 | 102900.0 | 3.44 |
| 2020-04-30 | 3.76 | 3.55 | 3.73 | 3.59 | 84900.0 | 3.59 |
| 2020-04-29 | 3.85 | 3.56 | 3.77 | 3.69 | 101700.0 | 3.69 |
| 2020-04-28 | 3.8 | 3.45 | 3.8 | 3.75 | 116300.0 | 3.75 |
| 2020-04-27 | 3.84 | 3.62 | 3.7 | 3.76 | 91300.0 | 3.76 |
| 2020-04-24 | 3.88 | 3.33 | 3.84 | 3.62 | 215100.0 | 3.62 |
| 2020-04-23 | 3.91 | 3.45 | 3.75 | 3.84 | 390600.0 | 3.84 |
| 2020-04-22 | 3.75 | 3.0 | 3.38 | 3.68 | 519500.0 | 3.68 |
| 2020-04-21 | 3.78 | 3.08 | 3.48 | 3.25 | 2622700.0 | 3.25 |
| 2020-04-20 | 3.24 | 2.96 | 2.96 | 3.09 | 150100.0 | 3.09 |
| 2020-04-17 | 2.97 | 2.87 | 2.91 | 2.97 | 29800.0 | 2.97 |
| 2020-04-16 | 2.99 | 2.85 | 2.99 | 2.88 | 20900.0 | 2.88 |
| 2020-04-15 | 2.95 | 2.76 | 2.83 | 2.91 | 84100.0 | 2.91 |
| 2020-04-14 | 2.9 | 2.75 | 2.75 | 2.83 | 63900.0 | 2.83 |
| 2020-04-13 | 2.86 | 2.73 | 2.78 | 2.73 | 28500.0 | 2.73 |
| 2020-04-09 | 2.96 | 2.7 | 2.91 | 2.82 | 53900.0 | 2.82 |
| 2020-04-08 | 2.94 | 2.66 | 2.66 | 2.88 | 91700.0 | 2.88 |
| 2020-04-07 | 2.83 | 2.64 | 2.72 | 2.68 | 44100.0 | 2.68 |
| 2020-04-06 | 3.16 | 2.68 | 2.92 | 2.71 | 99100.0 | 2.71 |
| 2020-04-03 | 2.97 | 2.4 | 2.56 | 2.9 | 140100.0 | 2.9 |
| 2020-04-02 | 2.7 | 2.45 | 2.47 | 2.56 | 56500.0 | 2.56 |
| 2020-04-01 | 2.8 | 2.47 | 2.66 | 2.55 | 63800.0 | 2.55 |
| 2020-03-31 | 2.94 | 2.65 | 2.81 | 2.8 | 54200.0 | 2.8 |
| 2020-03-30 | 3.22 | 2.81 | 3.22 | 2.87 | 126900.0 | 2.87 |
| 2020-03-27 | 3.28 | 2.71 | 2.92 | 3.24 | 175500.0 | 3.24 |
| 2020-03-26 | 3.35 | 3.05 | 3.16 | 3.08 | 105900.0 | 3.08 |
| 2020-03-25 | 3.37 | 2.8 | 2.82 | 3.1 | 465200.0 | 3.1 |
| 2020-03-24 | 2.96 | 2.54 | 2.84 | 2.78 | 127700.0 | 2.78 |
| 2020-03-23 | 3.06 | 2.48 | 2.75 | 2.65 | 192400.0 | 2.65 |
| 2020-03-20 | 2.95 | 2.5 | 2.5 | 2.58 | 128900.0 | 2.58 |
| 2020-03-19 | 2.55 | 2.13 | 2.27 | 2.48 | 92900.0 | 2.48 |
| 2020-03-18 | 2.55 | 2.19 | 2.31 | 2.22 | 122800.0 | 2.22 |
| 2020-03-17 | 2.42 | 2.17 | 2.3 | 2.38 | 94100.0 | 2.38 |
| 2020-03-16 | 2.63 | 2.15 | 2.49 | 2.17 | 177500.0 | 2.17 |
| 2020-03-13 | 3.09 | 2.38 | 3.09 | 2.68 | 187700.0 | 2.68 |
| 2020-03-12 | 2.9 | 2.53 | 2.8 | 2.73 | 184500.0 | 2.73 |
| 2020-03-11 | 3.32 | 2.96 | 3.32 | 3.03 | 154200.0 | 3.03 |
| 2020-03-10 | 3.66 | 3.15 | 3.51 | 3.43 | 116400.0 | 3.43 |
| 2020-03-09 | 3.78 | 3.3 | 3.6 | 3.36 | 137400.0 | 3.36 |
| 2020-03-06 | 4.09 | 3.77 | 3.92 | 3.83 | 108300.0 | 3.83 |
| 2020-03-05 | 4.41 | 4.05 | 4.25 | 4.07 | 86000.0 | 4.07 |
| 2020-03-04 | 4.3 | 3.9 | 3.91 | 4.25 | 214500.0 | 4.25 |
| 2020-03-03 | 4.05 | 3.65 | 4.01 | 3.72 | 104400.0 | 3.72 |
| 2020-03-02 | 4.06 | 3.72 | 3.79 | 3.91 | 208300.0 | 3.91 |
| 2020-02-28 | 3.91 | 3.52 | 3.58 | 3.71 | 96400.0 | 3.71 |
| 2020-02-27 | 4.02 | 3.47 | 3.88 | 3.63 | 173400.0 | 3.63 |
| 2020-02-26 | 4.05 | 3.75 | 3.9 | 3.82 | 134400.0 | 3.82 |
| 2020-02-25 | 4.27 | 3.85 | 4.15 | 3.9 | 164100.0 | 3.9 |
| 2020-02-24 | 4.42 | 4.05 | 4.23 | 4.16 | 143200.0 | 4.16 |
| 2020-02-21 | 4.44 | 4.24 | 4.35 | 4.27 | 99700.0 | 4.27 |
| 2020-02-20 | 4.4 | 4.08 | 4.24 | 4.37 | 247100.0 | 4.37 |
| 2020-02-19 | 4.3 | 4.11 | 4.21 | 4.21 | 280300.0 | 4.21 |
| 2020-02-18 | 4.3 | 3.99 | 4.09 | 4.22 | 434400.0 | 4.22 |