| 名前 | La Jolla Pharmaceutical Company Common Stock |
| ティッカー | LJPC |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.77 | 6.3 | 6.71 | 6.42 | 359400.0 | 6.42 |
| 2021-02-12 | 6.9 | 6.55 | 6.81 | 6.71 | 185900.0 | 6.71 |
| 2021-02-11 | 7.31 | 6.45 | 7.31 | 6.87 | 518400.0 | 6.87 |
| 2021-02-10 | 7.85 | 7.01 | 7.68 | 7.12 | 294700.0 | 7.12 |
| 2021-02-09 | 7.82 | 7.28 | 7.28 | 7.51 | 402300.0 | 7.51 |
| 2021-02-08 | 7.51 | 7.04 | 7.19 | 7.34 | 467500.0 | 7.34 |
| 2021-02-05 | 7.48 | 6.67 | 7.45 | 7.07 | 506500.0 | 7.07 |
| 2021-02-04 | 7.83 | 6.77 | 7.02 | 7.33 | 1254300.0 | 7.33 |
| 2021-02-03 | 6.94 | 6.52 | 6.78 | 6.71 | 374700.0 | 6.71 |
| 2021-02-02 | 6.97 | 6.32 | 6.43 | 6.71 | 527700.0 | 6.71 |
| 2021-02-01 | 6.55 | 6.15 | 6.21 | 6.35 | 394900.0 | 6.35 |
| 2021-01-29 | 6.57 | 6.07 | 6.47 | 6.12 | 511600.0 | 6.12 |
| 2021-01-28 | 6.93 | 6.26 | 6.8 | 6.44 | 464800.0 | 6.44 |
| 2021-01-27 | 7.48 | 6.03 | 6.08 | 6.8 | 1146200.0 | 6.8 |
| 2021-01-26 | 6.57 | 5.73 | 5.73 | 6.46 | 1168800.0 | 6.46 |
| 2021-01-25 | 5.69 | 5.31 | 5.48 | 5.66 | 376800.0 | 5.66 |
| 2021-01-22 | 5.58 | 5.4 | 5.41 | 5.51 | 234300.0 | 5.51 |
| 2021-01-21 | 5.75 | 5.32 | 5.46 | 5.49 | 353000.0 | 5.49 |
| 2021-01-20 | 5.59 | 5.23 | 5.48 | 5.48 | 470000.0 | 5.48 |
| 2021-01-19 | 5.84 | 5.2 | 5.38 | 5.4 | 650500.0 | 5.4 |
| 2021-01-15 | 5.77 | 5.3 | 5.62 | 5.35 | 661200.0 | 5.35 |
| 2021-01-14 | 5.75 | 5.31 | 5.34 | 5.67 | 1308800.0 | 5.67 |
| 2021-01-13 | 5.43 | 4.87 | 4.95 | 5.41 | 1968500.0 | 5.41 |
| 2021-01-12 | 6.24 | 4.86 | 5.9 | 5.04 | 36922200.0 | 5.04 |
| 2021-01-11 | 4.21 | 3.9 | 4.12 | 3.94 | 361000.0 | 3.94 |
| 2021-01-08 | 4.21 | 4.06 | 4.15 | 4.12 | 127700.0 | 4.12 |
| 2021-01-07 | 4.18 | 4.01 | 4.04 | 4.15 | 134700.0 | 4.15 |
| 2021-01-06 | 4.16 | 3.93 | 4.02 | 4.03 | 217700.0 | 4.03 |
| 2021-01-05 | 4.1 | 3.9 | 4.05 | 3.97 | 253500.0 | 3.97 |
| 2021-01-04 | 4.1 | 3.76 | 3.87 | 4.08 | 317600.0 | 4.08 |
| 2020-12-31 | 3.98 | 3.81 | 3.98 | 3.88 | 296800.0 | 3.88 |
| 2020-12-30 | 4.09 | 3.9 | 3.97 | 3.98 | 356500.0 | 3.98 |
| 2020-12-29 | 4.12 | 3.93 | 4.08 | 3.97 | 259800.0 | 3.97 |
| 2020-12-28 | 4.36 | 3.99 | 4.33 | 4.07 | 279000.0 | 4.07 |
| 2020-12-24 | 4.42 | 4.3 | 4.33 | 4.31 | 47900.0 | 4.31 |
| 2020-12-23 | 4.48 | 4.31 | 4.41 | 4.33 | 188800.0 | 4.33 |
| 2020-12-22 | 4.46 | 4.23 | 4.46 | 4.37 | 222200.0 | 4.37 |
| 2020-12-21 | 4.52 | 4.11 | 4.25 | 4.47 | 223800.0 | 4.47 |
| 2020-12-18 | 4.37 | 4.2 | 4.25 | 4.31 | 248700.0 | 4.31 |
| 2020-12-17 | 4.36 | 4.22 | 4.25 | 4.23 | 173300.0 | 4.23 |
| 2020-12-16 | 4.56 | 4.24 | 4.56 | 4.26 | 252700.0 | 4.26 |
| 2020-12-15 | 4.61 | 4.4 | 4.54 | 4.5 | 149900.0 | 4.5 |
| 2020-12-14 | 4.73 | 4.45 | 4.68 | 4.45 | 172400.0 | 4.45 |
| 2020-12-11 | 4.75 | 4.42 | 4.52 | 4.64 | 187000.0 | 4.64 |
| 2020-12-10 | 4.68 | 4.46 | 4.51 | 4.53 | 163000.0 | 4.53 |
| 2020-12-09 | 4.79 | 4.46 | 4.79 | 4.53 | 168000.0 | 4.53 |
| 2020-12-08 | 4.85 | 4.51 | 4.69 | 4.73 | 326900.0 | 4.73 |
| 2020-12-07 | 4.98 | 4.66 | 4.98 | 4.71 | 211700.0 | 4.71 |
| 2020-12-04 | 5.0 | 4.85 | 4.91 | 4.98 | 138000.0 | 4.98 |
| 2020-12-03 | 4.97 | 4.78 | 4.88 | 4.87 | 128300.0 | 4.87 |
| 2020-12-02 | 5.02 | 4.8 | 5.02 | 4.85 | 143800.0 | 4.85 |
| 2020-12-01 | 5.17 | 4.86 | 4.98 | 5.0 | 300800.0 | 5.0 |
| 2020-11-30 | 5.0 | 4.68 | 4.72 | 4.97 | 272300.0 | 4.97 |
| 2020-11-27 | 4.81 | 4.67 | 4.67 | 4.73 | 107400.0 | 4.73 |
| 2020-11-25 | 4.74 | 4.55 | 4.61 | 4.72 | 158600.0 | 4.72 |
| 2020-11-24 | 4.84 | 4.54 | 4.8 | 4.67 | 264800.0 | 4.67 |
| 2020-11-23 | 4.81 | 4.55 | 4.55 | 4.75 | 277000.0 | 4.75 |
| 2020-11-20 | 4.58 | 4.44 | 4.48 | 4.53 | 94600.0 | 4.53 |
| 2020-11-19 | 4.56 | 4.38 | 4.38 | 4.54 | 164000.0 | 4.54 |
| 2020-11-18 | 4.8 | 4.38 | 4.74 | 4.4 | 168600.0 | 4.4 |
| 2020-11-17 | 4.85 | 4.49 | 4.75 | 4.73 | 225000.0 | 4.73 |
| 2020-11-16 | 4.82 | 4.64 | 4.66 | 4.8 | 263800.0 | 4.8 |
| 2020-11-13 | 4.72 | 4.51 | 4.56 | 4.68 | 302800.0 | 4.68 |
| 2020-11-12 | 4.53 | 4.35 | 4.35 | 4.49 | 395200.0 | 4.49 |
| 2020-11-11 | 4.38 | 4.13 | 4.15 | 4.33 | 337100.0 | 4.33 |
| 2020-11-10 | 4.23 | 3.9 | 4.08 | 4.15 | 330600.0 | 4.15 |
| 2020-11-09 | 4.37 | 3.63 | 3.77 | 4.32 | 810900.0 | 4.32 |
| 2020-11-06 | 3.81 | 3.5 | 3.81 | 3.57 | 271600.0 | 3.57 |
| 2020-11-05 | 3.8 | 3.65 | 3.67 | 3.77 | 224400.0 | 3.77 |
| 2020-11-04 | 3.8 | 3.61 | 3.61 | 3.67 | 167900.0 | 3.67 |
| 2020-11-03 | 3.69 | 3.53 | 3.53 | 3.64 | 147000.0 | 3.64 |
| 2020-11-02 | 3.52 | 3.36 | 3.5 | 3.5 | 268000.0 | 3.5 |
| 2020-10-30 | 3.62 | 3.36 | 3.59 | 3.4 | 269100.0 | 3.4 |
| 2020-10-29 | 3.7 | 3.53 | 3.65 | 3.59 | 229900.0 | 3.59 |
| 2020-10-28 | 3.81 | 3.55 | 3.8 | 3.56 | 388300.0 | 3.56 |
| 2020-10-27 | 4.08 | 3.8 | 3.99 | 3.85 | 265700.0 | 3.85 |
| 2020-10-26 | 4.05 | 3.84 | 4.05 | 4.0 | 246100.0 | 4.0 |
| 2020-10-23 | 4.2 | 4.04 | 4.14 | 4.08 | 93800.0 | 4.08 |
| 2020-10-22 | 4.25 | 4.05 | 4.1 | 4.09 | 146600.0 | 4.09 |
| 2020-10-21 | 4.14 | 3.93 | 4.06 | 4.1 | 159800.0 | 4.1 |
| 2020-10-20 | 4.13 | 3.92 | 4.08 | 3.98 | 256700.0 | 3.98 |
| 2020-10-19 | 4.2 | 3.92 | 4.1 | 4.02 | 286200.0 | 4.02 |
| 2020-10-16 | 4.13 | 3.91 | 3.91 | 4.09 | 236400.0 | 4.09 |
| 2020-10-15 | 4.15 | 3.84 | 4.09 | 3.91 | 440200.0 | 3.91 |
| 2020-10-14 | 4.33 | 4.13 | 4.29 | 4.14 | 93500.0 | 4.14 |
| 2020-10-13 | 4.32 | 4.11 | 4.14 | 4.3 | 146200.0 | 4.3 |
| 2020-10-12 | 4.35 | 4.06 | 4.13 | 4.18 | 412300.0 | 4.18 |
| 2020-10-09 | 4.28 | 4.02 | 4.26 | 4.09 | 288200.0 | 4.09 |
| 2020-10-08 | 4.42 | 4.25 | 4.32 | 4.28 | 132900.0 | 4.28 |
| 2020-10-07 | 4.32 | 4.13 | 4.19 | 4.29 | 171200.0 | 4.29 |
| 2020-10-06 | 4.26 | 4.04 | 4.15 | 4.14 | 183100.0 | 4.14 |
| 2020-10-05 | 4.25 | 4.0 | 4.15 | 4.12 | 162700.0 | 4.12 |
| 2020-10-02 | 4.24 | 3.91 | 4.12 | 4.14 | 124900.0 | 4.14 |
| 2020-10-01 | 4.21 | 4.01 | 4.06 | 4.21 | 210800.0 | 4.21 |
| 2020-09-30 | 4.1 | 3.96 | 3.99 | 4.03 | 204000.0 | 4.03 |
| 2020-09-29 | 4.12 | 3.79 | 3.81 | 3.97 | 377700.0 | 3.97 |
| 2020-09-28 | 4.06 | 3.78 | 3.93 | 3.82 | 348300.0 | 3.82 |
| 2020-09-25 | 3.94 | 3.77 | 3.83 | 3.9 | 317100.0 | 3.9 |
| 2020-09-24 | 4.0 | 3.66 | 3.98 | 3.83 | 533200.0 | 3.83 |
| 2020-09-23 | 4.27 | 3.99 | 4.27 | 4.0 | 365300.0 | 4.0 |
| 2020-09-22 | 4.28 | 4.06 | 4.28 | 4.26 | 294300.0 | 4.26 |
| 2020-09-21 | 4.6 | 4.24 | 4.6 | 4.28 | 301400.0 | 4.28 |
| 2020-09-18 | 4.78 | 4.32 | 4.75 | 4.7 | 938000.0 | 4.7 |
| 2020-09-17 | 4.85 | 4.54 | 4.8 | 4.71 | 594400.0 | 4.71 |
| 2020-09-16 | 5.16 | 4.34 | 4.56 | 5.02 | 1836700.0 | 5.02 |
| 2020-09-15 | 4.75 | 4.26 | 4.39 | 4.53 | 620300.0 | 4.53 |
| 2020-09-14 | 4.3 | 4.01 | 4.04 | 4.3 | 402600.0 | 4.3 |
| 2020-09-11 | 4.21 | 3.87 | 4.21 | 3.97 | 293000.0 | 3.97 |
| 2020-09-10 | 4.53 | 4.11 | 4.2 | 4.12 | 640600.0 | 4.12 |
| 2020-09-09 | 4.11 | 3.9 | 3.91 | 4.08 | 372700.0 | 4.08 |
| 2020-09-08 | 4.01 | 3.82 | 3.93 | 3.89 | 237200.0 | 3.89 |
| 2020-09-04 | 3.97 | 3.63 | 3.92 | 3.96 | 439500.0 | 3.96 |
| 2020-09-03 | 4.09 | 3.85 | 4.04 | 3.88 | 328100.0 | 3.88 |
| 2020-09-02 | 4.1 | 3.95 | 4.09 | 4.08 | 207400.0 | 4.08 |
| 2020-09-01 | 4.24 | 3.95 | 4.24 | 4.09 | 371400.0 | 4.09 |
| 2020-08-31 | 4.27 | 4.03 | 4.07 | 4.2 | 290500.0 | 4.2 |
| 2020-08-28 | 4.12 | 3.98 | 4.0 | 4.09 | 170800.0 | 4.09 |
| 2020-08-27 | 4.06 | 3.93 | 4.0 | 3.98 | 246700.0 | 3.98 |
| 2020-08-26 | 4.24 | 3.93 | 4.16 | 4.0 | 438200.0 | 4.0 |
| 2020-08-25 | 4.24 | 3.92 | 4.03 | 4.22 | 692900.0 | 4.22 |
| 2020-08-24 | 3.89 | 3.72 | 3.89 | 3.77 | 361700.0 | 3.77 |
| 2020-08-21 | 4.14 | 3.84 | 4.14 | 3.84 | 518900.0 | 3.84 |
| 2020-08-20 | 4.3 | 4.05 | 4.09 | 4.16 | 368500.0 | 4.16 |
| 2020-08-19 | 4.23 | 4.05 | 4.15 | 4.15 | 375500.0 | 4.15 |
| 2020-08-18 | 4.34 | 4.11 | 4.22 | 4.2 | 372300.0 | 4.2 |
| 2020-08-17 | 4.38 | 4.07 | 4.17 | 4.19 | 838800.0 | 4.19 |
| 2020-08-14 | 3.96 | 3.68 | 3.72 | 3.93 | 678200.0 | 3.93 |
| 2020-08-13 | 3.72 | 3.49 | 3.53 | 3.71 | 865500.0 | 3.71 |
| 2020-08-12 | 3.65 | 3.41 | 3.65 | 3.54 | 777200.0 | 3.54 |
| 2020-08-11 | 3.73 | 3.56 | 3.62 | 3.59 | 731700.0 | 3.59 |
| 2020-08-10 | 3.69 | 3.52 | 3.6 | 3.6 | 543900.0 | 3.6 |
| 2020-08-07 | 3.8 | 3.56 | 3.8 | 3.58 | 742900.0 | 3.58 |
| 2020-08-06 | 4.06 | 3.7 | 3.95 | 3.79 | 1340200.0 | 3.79 |
| 2020-08-05 | 4.36 | 4.2 | 4.36 | 4.28 | 284000.0 | 4.28 |
| 2020-08-04 | 4.34 | 4.02 | 4.02 | 4.26 | 391400.0 | 4.26 |
| 2020-08-03 | 4.17 | 3.98 | 4.0 | 4.06 | 390800.0 | 4.06 |
| 2020-07-31 | 4.17 | 3.92 | 4.14 | 3.98 | 478100.0 | 3.98 |
| 2020-07-30 | 4.25 | 3.99 | 4.03 | 4.18 | 356600.0 | 4.18 |
| 2020-07-29 | 4.14 | 3.84 | 3.99 | 4.03 | 549500.0 | 4.03 |
| 2020-07-28 | 4.0 | 3.81 | 3.95 | 3.89 | 604800.0 | 3.89 |
| 2020-07-27 | 4.11 | 3.68 | 4.03 | 3.93 | 1251800.0 | 3.93 |
| 2020-07-24 | 4.12 | 4.01 | 4.12 | 4.03 | 568900.0 | 4.03 |
| 2020-07-23 | 4.35 | 4.07 | 4.29 | 4.15 | 511600.0 | 4.15 |
| 2020-07-22 | 4.52 | 4.22 | 4.39 | 4.29 | 445000.0 | 4.29 |
| 2020-07-21 | 4.74 | 4.4 | 4.66 | 4.43 | 445600.0 | 4.43 |
| 2020-07-20 | 4.84 | 4.45 | 4.78 | 4.59 | 350700.0 | 4.59 |
| 2020-07-17 | 4.86 | 4.41 | 4.41 | 4.7 | 520200.0 | 4.7 |
| 2020-07-16 | 4.4 | 4.26 | 4.39 | 4.39 | 168200.0 | 4.39 |
| 2020-07-15 | 4.48 | 4.31 | 4.34 | 4.44 | 208000.0 | 4.44 |
| 2020-07-14 | 4.3 | 4.08 | 4.18 | 4.27 | 256900.0 | 4.27 |
| 2020-07-13 | 4.41 | 4.13 | 4.35 | 4.14 | 328700.0 | 4.14 |
| 2020-07-10 | 4.39 | 4.18 | 4.34 | 4.32 | 183100.0 | 4.32 |
| 2020-07-09 | 4.55 | 4.28 | 4.49 | 4.34 | 196800.0 | 4.34 |
| 2020-07-08 | 4.6 | 4.41 | 4.6 | 4.49 | 302600.0 | 4.49 |
| 2020-07-07 | 4.64 | 4.32 | 4.44 | 4.58 | 359800.0 | 4.58 |
| 2020-07-06 | 4.48 | 4.24 | 4.47 | 4.44 | 457600.0 | 4.44 |
| 2020-07-02 | 4.59 | 4.39 | 4.59 | 4.41 | 289700.0 | 4.41 |
| 2020-07-01 | 4.54 | 4.14 | 4.24 | 4.52 | 575200.0 | 4.52 |
| 2020-06-30 | 4.46 | 4.24 | 4.4 | 4.26 | 533800.0 | 4.26 |
| 2020-06-29 | 4.62 | 4.33 | 4.51 | 4.39 | 571000.0 | 4.39 |
| 2020-06-26 | 4.64 | 4.42 | 4.64 | 4.5 | 1133200.0 | 4.5 |
| 2020-06-25 | 4.88 | 4.56 | 4.86 | 4.68 | 607500.0 | 4.68 |
| 2020-06-24 | 5.17 | 4.79 | 5.05 | 4.8 | 682600.0 | 4.8 |
| 2020-06-23 | 5.35 | 4.94 | 5.3 | 5.06 | 468100.0 | 5.06 |
| 2020-06-22 | 5.32 | 4.78 | 5.32 | 5.22 | 782700.0 | 5.22 |
| 2020-06-19 | 5.6 | 5.25 | 5.53 | 5.31 | 535700.0 | 5.31 |
| 2020-06-18 | 5.59 | 5.21 | 5.36 | 5.49 | 459700.0 | 5.49 |
| 2020-06-17 | 5.66 | 5.33 | 5.55 | 5.38 | 699900.0 | 5.38 |
| 2020-06-16 | 5.64 | 5.14 | 5.49 | 5.53 | 978000.0 | 5.53 |
| 2020-06-15 | 5.32 | 4.83 | 4.95 | 5.31 | 1003500.0 | 5.31 |
| 2020-06-12 | 5.39 | 4.91 | 5.39 | 5.08 | 997100.0 | 5.08 |
| 2020-06-11 | 5.47 | 5.13 | 5.47 | 5.22 | 833400.0 | 5.22 |
| 2020-06-10 | 5.94 | 5.61 | 5.85 | 5.64 | 406200.0 | 5.64 |
| 2020-06-09 | 5.99 | 5.42 | 5.64 | 5.85 | 534900.0 | 5.85 |
| 2020-06-08 | 5.79 | 5.22 | 5.52 | 5.65 | 664300.0 | 5.65 |
| 2020-06-05 | 5.88 | 5.39 | 5.55 | 5.41 | 1398600.0 | 5.41 |
| 2020-06-04 | 5.05 | 4.86 | 4.87 | 5.01 | 665300.0 | 5.01 |
| 2020-06-03 | 5.06 | 4.76 | 4.87 | 4.93 | 620900.0 | 4.93 |
| 2020-06-02 | 5.05 | 4.34 | 4.56 | 4.96 | 1537000.0 | 4.96 |
| 2020-06-01 | 4.74 | 4.51 | 4.73 | 4.55 | 703000.0 | 4.55 |
| 2020-05-29 | 4.79 | 4.31 | 4.6 | 4.72 | 1086000.0 | 4.72 |
| 2020-05-28 | 5.18 | 4.65 | 5.11 | 4.66 | 1497300.0 | 4.66 |
| 2020-05-27 | 5.67 | 4.8 | 5.52 | 5.03 | 3465500.0 | 5.03 |
| 2020-05-26 | 7.43 | 6.8 | 7.19 | 6.83 | 614300.0 | 6.83 |
| 2020-05-22 | 7.25 | 7.01 | 7.16 | 7.21 | 334200.0 | 7.21 |
| 2020-05-21 | 7.3 | 7.05 | 7.23 | 7.17 | 279300.0 | 7.17 |
| 2020-05-20 | 7.43 | 7.11 | 7.34 | 7.22 | 418100.0 | 7.22 |
| 2020-05-19 | 7.59 | 7.13 | 7.18 | 7.23 | 429900.0 | 7.23 |
| 2020-05-18 | 7.39 | 7.04 | 7.09 | 7.13 | 693200.0 | 7.13 |
| 2020-05-15 | 7.25 | 6.86 | 7.12 | 6.89 | 806500.0 | 6.89 |
| 2020-05-14 | 7.19 | 6.55 | 6.75 | 7.1 | 567600.0 | 7.1 |
| 2020-05-13 | 7.75 | 6.77 | 7.42 | 6.89 | 1003900.0 | 6.89 |
| 2020-05-12 | 7.87 | 7.24 | 7.34 | 7.39 | 762900.0 | 7.39 |
| 2020-05-11 | 7.67 | 7.16 | 7.33 | 7.31 | 682200.0 | 7.31 |
| 2020-05-08 | 7.82 | 7.11 | 7.52 | 7.44 | 742400.0 | 7.44 |
| 2020-05-07 | 8.1 | 7.33 | 7.94 | 7.45 | 1621300.0 | 7.45 |
| 2020-05-06 | 8.04 | 7.46 | 7.61 | 7.84 | 928200.0 | 7.84 |
| 2020-05-05 | 8.1 | 7.51 | 7.81 | 7.58 | 793300.0 | 7.58 |
| 2020-05-04 | 7.77 | 6.81 | 6.86 | 7.72 | 899300.0 | 7.72 |
| 2020-05-01 | 7.55 | 6.83 | 7.08 | 7.04 | 771200.0 | 7.04 |
| 2020-04-30 | 7.98 | 6.9 | 7.0 | 7.26 | 1481200.0 | 7.26 |
| 2020-04-29 | 7.19 | 6.85 | 7.15 | 6.95 | 933500.0 | 6.95 |
| 2020-04-28 | 7.29 | 6.54 | 6.96 | 6.77 | 635100.0 | 6.77 |
| 2020-04-27 | 7.14 | 6.78 | 6.91 | 6.92 | 549100.0 | 6.92 |
| 2020-04-24 | 6.89 | 6.34 | 6.5 | 6.83 | 390900.0 | 6.83 |
| 2020-04-23 | 6.57 | 6.04 | 6.33 | 6.42 | 617200.0 | 6.42 |
| 2020-04-22 | 6.91 | 6.27 | 6.77 | 6.41 | 382800.0 | 6.41 |
| 2020-04-21 | 7.16 | 6.44 | 7.0 | 6.6 | 546200.0 | 6.6 |
| 2020-04-20 | 7.39 | 6.7 | 6.77 | 7.03 | 433100.0 | 7.03 |
| 2020-04-17 | 7.08 | 6.66 | 6.97 | 6.87 | 398500.0 | 6.87 |
| 2020-04-16 | 7.25 | 6.52 | 6.54 | 6.8 | 530900.0 | 6.8 |
| 2020-04-15 | 6.69 | 6.08 | 6.37 | 6.6 | 574800.0 | 6.6 |
| 2020-04-14 | 6.7 | 6.13 | 6.17 | 6.57 | 542800.0 | 6.57 |
| 2020-04-13 | 6.82 | 6.01 | 6.69 | 6.08 | 823900.0 | 6.08 |
| 2020-04-09 | 6.92 | 6.27 | 6.45 | 6.7 | 932800.0 | 6.7 |
| 2020-04-08 | 6.39 | 5.65 | 5.75 | 6.31 | 576400.0 | 6.31 |
| 2020-04-07 | 6.25 | 5.43 | 5.94 | 5.66 | 662000.0 | 5.66 |
| 2020-04-06 | 5.77 | 5.28 | 5.4 | 5.73 | 479200.0 | 5.73 |
| 2020-04-03 | 5.43 | 4.88 | 5.15 | 5.15 | 630600.0 | 5.15 |
| 2020-04-02 | 5.92 | 4.73 | 4.86 | 5.08 | 1487100.0 | 5.08 |
| 2020-04-01 | 4.86 | 4.07 | 4.18 | 4.8 | 841000.0 | 4.8 |
| 2020-03-31 | 4.49 | 4.06 | 4.24 | 4.2 | 444800.0 | 4.2 |
| 2020-03-30 | 4.62 | 4.12 | 4.3 | 4.16 | 538800.0 | 4.16 |
| 2020-03-27 | 4.85 | 4.33 | 4.85 | 4.36 | 588900.0 | 4.36 |
| 2020-03-26 | 5.13 | 4.79 | 4.79 | 4.96 | 1009600.0 | 4.96 |
| 2020-03-25 | 4.9 | 4.37 | 4.65 | 4.73 | 501900.0 | 4.73 |
| 2020-03-24 | 4.78 | 4.28 | 4.41 | 4.51 | 695600.0 | 4.51 |
| 2020-03-23 | 4.42 | 3.91 | 4.01 | 4.24 | 463300.0 | 4.24 |
| 2020-03-20 | 4.47 | 3.91 | 4.44 | 4.02 | 770500.0 | 4.02 |
| 2020-03-19 | 4.86 | 3.77 | 3.95 | 4.38 | 843800.0 | 4.38 |
| 2020-03-18 | 4.08 | 3.5 | 3.81 | 3.89 | 721900.0 | 3.89 |
| 2020-03-17 | 4.0 | 3.46 | 3.94 | 4.0 | 950600.0 | 4.0 |
| 2020-03-16 | 4.12 | 3.36 | 3.4 | 3.91 | 1677200.0 | 3.91 |
| 2020-03-13 | 5.47 | 3.65 | 5.02 | 4.0 | 3280600.0 | 4.0 |
| 2020-03-12 | 4.45 | 3.75 | 4.33 | 3.81 | 810000.0 | 3.81 |
| 2020-03-11 | 5.21 | 4.78 | 5.0 | 4.81 | 606200.0 | 4.81 |
| 2020-03-10 | 5.51 | 4.94 | 5.4 | 5.23 | 845700.0 | 5.23 |
| 2020-03-09 | 5.43 | 4.77 | 5.12 | 4.96 | 933600.0 | 4.96 |
| 2020-03-06 | 6.17 | 5.81 | 5.94 | 5.86 | 676400.0 | 5.86 |
| 2020-03-05 | 6.61 | 5.88 | 6.45 | 6.11 | 763600.0 | 6.11 |
| 2020-03-04 | 6.96 | 6.45 | 6.85 | 6.56 | 681700.0 | 6.56 |
| 2020-03-03 | 6.88 | 6.52 | 6.7 | 6.67 | 554300.0 | 6.67 |
| 2020-03-02 | 7.03 | 6.59 | 7.01 | 6.63 | 793200.0 | 6.63 |
| 2020-02-28 | 6.91 | 6.41 | 6.54 | 6.8 | 619800.0 | 6.8 |
| 2020-02-27 | 7.13 | 6.5 | 6.71 | 6.73 | 820800.0 | 6.73 |
| 2020-02-26 | 7.29 | 6.8 | 7.01 | 6.93 | 645100.0 | 6.93 |
| 2020-02-25 | 7.34 | 6.91 | 7.28 | 7.06 | 752500.0 | 7.06 |
| 2020-02-24 | 8.02 | 7.12 | 8.0 | 7.22 | 1029400.0 | 7.22 |
| 2020-02-21 | 8.47 | 8.07 | 8.25 | 8.12 | 566900.0 | 8.12 |
| 2020-02-20 | 8.55 | 8.1 | 8.3 | 8.25 | 421200.0 | 8.25 |
| 2020-02-19 | 8.4 | 8.04 | 8.36 | 8.33 | 459100.0 | 8.33 |
| 2020-02-18 | 8.5 | 8.29 | 8.43 | 8.36 | 335200.0 | 8.36 |