| 名前 | Liquidia Corporation Common Stock |
| ティッカー | LQDA |
| 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 | 3.6 | 3.29 | 3.4 | 3.6 | 1370700.0 | 3.6 |
| 2021-02-12 | 3.38 | 3.12 | 3.22 | 3.27 | 873800.0 | 3.27 |
| 2021-02-11 | 3.37 | 3.09 | 3.32 | 3.21 | 946000.0 | 3.21 |
| 2021-02-10 | 3.51 | 3.11 | 3.47 | 3.3 | 1161200.0 | 3.3 |
| 2021-02-09 | 3.64 | 3.31 | 3.49 | 3.4 | 1385200.0 | 3.4 |
| 2021-02-08 | 3.5 | 3.21 | 3.22 | 3.47 | 1724800.0 | 3.47 |
| 2021-02-05 | 3.3 | 2.94 | 3.26 | 3.17 | 1852800.0 | 3.17 |
| 2021-02-04 | 3.6 | 2.98 | 2.99 | 3.31 | 4251800.0 | 3.31 |
| 2021-02-03 | 2.95 | 2.83 | 2.9 | 2.94 | 1979700.0 | 2.94 |
| 2021-02-02 | 2.9 | 2.72 | 2.76 | 2.88 | 1005400.0 | 2.88 |
| 2021-02-01 | 2.76 | 2.62 | 2.75 | 2.74 | 1613600.0 | 2.74 |
| 2021-01-29 | 2.92 | 2.66 | 2.85 | 2.74 | 2450300.0 | 2.74 |
| 2021-01-28 | 2.97 | 2.76 | 2.85 | 2.85 | 2515600.0 | 2.85 |
| 2021-01-27 | 2.98 | 2.73 | 2.98 | 2.81 | 2746600.0 | 2.81 |
| 2021-01-26 | 3.38 | 2.94 | 2.99 | 2.99 | 7893100.0 | 2.99 |
| 2021-01-25 | 3.05 | 2.89 | 3.02 | 2.97 | 2367800.0 | 2.97 |
| 2021-01-22 | 3.05 | 2.9 | 3.0 | 2.93 | 1494600.0 | 2.93 |
| 2021-01-21 | 3.01 | 2.88 | 2.94 | 2.99 | 1082600.0 | 2.99 |
| 2021-01-20 | 2.99 | 2.88 | 2.99 | 2.95 | 419000.0 | 2.95 |
| 2021-01-19 | 3.02 | 2.92 | 2.98 | 2.97 | 566600.0 | 2.97 |
| 2021-01-15 | 3.03 | 2.91 | 3.01 | 2.94 | 532100.0 | 2.94 |
| 2021-01-14 | 3.04 | 2.91 | 2.93 | 3.0 | 596100.0 | 3.0 |
| 2021-01-13 | 3.07 | 2.89 | 3.07 | 2.92 | 682600.0 | 2.92 |
| 2021-01-12 | 3.12 | 2.98 | 3.0 | 3.05 | 451100.0 | 3.05 |
| 2021-01-11 | 3.06 | 2.92 | 2.98 | 3.0 | 291900.0 | 3.0 |
| 2021-01-08 | 3.11 | 2.97 | 3.05 | 3.0 | 719400.0 | 3.0 |
| 2021-01-07 | 3.21 | 3.01 | 3.02 | 3.07 | 857200.0 | 3.07 |
| 2021-01-06 | 3.06 | 2.88 | 2.9 | 3.0 | 626900.0 | 3.0 |
| 2021-01-05 | 3.0 | 2.91 | 2.98 | 2.92 | 266900.0 | 2.92 |
| 2021-01-04 | 3.0 | 2.82 | 2.96 | 3.0 | 446500.0 | 3.0 |
| 2020-12-31 | 3.0 | 2.85 | 2.91 | 2.95 | 633900.0 | 2.95 |
| 2020-12-30 | 2.95 | 2.72 | 2.78 | 2.93 | 614500.0 | 2.93 |
| 2020-12-29 | 2.82 | 2.61 | 2.63 | 2.77 | 824000.0 | 2.77 |
| 2020-12-28 | 2.87 | 2.53 | 2.87 | 2.6 | 2208600.0 | 2.6 |
| 2020-12-24 | 2.94 | 2.82 | 2.94 | 2.82 | 495300.0 | 2.82 |
| 2020-12-23 | 3.04 | 2.86 | 3.04 | 2.92 | 702200.0 | 2.92 |
| 2020-12-22 | 3.15 | 2.96 | 3.15 | 2.97 | 772300.0 | 2.97 |
| 2020-12-21 | 3.14 | 2.94 | 3.08 | 3.13 | 539800.0 | 3.13 |
| 2020-12-18 | 3.23 | 2.96 | 3.08 | 3.13 | 1525500.0 | 3.13 |
| 2020-12-17 | 3.1 | 2.81 | 2.82 | 3.09 | 1217100.0 | 3.09 |
| 2020-12-16 | 3.1 | 2.92 | 2.98 | 3.05 | 1218900.0 | 3.05 |
| 2020-12-15 | 3.09 | 2.9 | 3.08 | 2.92 | 2264100.0 | 2.92 |
| 2020-12-14 | 3.14 | 2.83 | 3.03 | 3.0 | 1857000.0 | 3.0 |
| 2020-12-11 | 3.02 | 2.84 | 2.91 | 2.98 | 813800.0 | 2.98 |
| 2020-12-10 | 2.93 | 2.76 | 2.84 | 2.91 | 762600.0 | 2.91 |
| 2020-12-09 | 3.09 | 2.82 | 2.95 | 2.84 | 943800.0 | 2.84 |
| 2020-12-08 | 2.94 | 2.81 | 2.9 | 2.93 | 857400.0 | 2.93 |
| 2020-12-07 | 2.98 | 2.81 | 2.94 | 2.92 | 1642900.0 | 2.92 |
| 2020-12-04 | 3.01 | 2.85 | 2.97 | 2.9 | 946700.0 | 2.9 |
| 2020-12-03 | 2.99 | 2.85 | 2.97 | 2.92 | 398000.0 | 2.92 |
| 2020-12-02 | 3.0 | 2.85 | 2.95 | 2.95 | 324300.0 | 2.95 |
| 2020-12-01 | 3.04 | 2.81 | 2.81 | 2.95 | 945400.0 | 2.95 |
| 2020-11-30 | 3.2 | 2.75 | 3.1 | 2.79 | 1625300.0 | 2.79 |
| 2020-11-27 | 3.15 | 2.99 | 3.08 | 3.03 | 726700.0 | 3.03 |
| 2020-11-25 | 3.13 | 2.7 | 2.82 | 2.94 | 2827700.0 | 2.94 |
| 2020-11-24 | 3.24 | 3.07 | 3.07 | 3.1 | 1483800.0 | 3.1 |
| 2020-11-23 | 3.29 | 3.03 | 3.23 | 3.08 | 2336700.0 | 3.08 |
| 2020-11-20 | 3.35 | 3.09 | 3.32 | 3.14 | 1244900.0 | 3.14 |
| 2020-11-19 | 3.42 | 3.28 | 3.35 | 3.4 | 808500.0 | 3.4 |
| 2020-11-18 | 3.58 | 3.31 | 3.4 | 3.38 | 750700.0 | 3.38 |
| 2020-11-17 | 3.7 | 3.37 | 3.65 | 3.39 | 1058100.0 | 3.39 |
| 2020-11-16 | 4.03 | 3.56 | 4.0 | 3.62 | 1259300.0 | 3.62 |
| 2020-11-13 | 4.37 | 3.9 | 4.25 | 3.93 | 555800.0 | 3.93 |
| 2020-11-12 | 4.85 | 4.1 | 4.78 | 4.19 | 679600.0 | 4.19 |
| 2020-11-11 | 4.94 | 4.34 | 4.52 | 4.86 | 971100.0 | 4.86 |
| 2020-11-10 | 4.6 | 4.26 | 4.41 | 4.53 | 594300.0 | 4.53 |
| 2020-11-09 | 4.53 | 3.51 | 3.7 | 4.52 | 1182400.0 | 4.52 |
| 2020-11-06 | 4.69 | 3.49 | 3.79 | 4.5 | 1770900.0 | 4.5 |
| 2020-11-05 | 3.86 | 3.29 | 3.55 | 3.77 | 1396700.0 | 3.77 |
| 2020-11-04 | 3.58 | 3.1 | 3.1 | 3.32 | 765600.0 | 3.32 |
| 2020-11-03 | 3.37 | 3.14 | 3.22 | 3.16 | 803200.0 | 3.16 |
| 2020-11-02 | 3.45 | 3.01 | 3.12 | 3.34 | 4539800.0 | 3.34 |
| 2020-10-30 | 4.63 | 4.29 | 4.52 | 4.62 | 628500.0 | 4.62 |
| 2020-10-29 | 4.82 | 4.37 | 4.79 | 4.5 | 606900.0 | 4.5 |
| 2020-10-28 | 4.72 | 4.11 | 4.18 | 4.7 | 805900.0 | 4.7 |
| 2020-10-27 | 4.5 | 4.18 | 4.44 | 4.27 | 621900.0 | 4.27 |
| 2020-10-26 | 4.71 | 4.43 | 4.59 | 4.48 | 742500.0 | 4.48 |
| 2020-10-23 | 4.68 | 4.35 | 4.47 | 4.55 | 922200.0 | 4.55 |
| 2020-10-22 | 4.58 | 4.01 | 4.12 | 4.51 | 1187400.0 | 4.51 |
| 2020-10-21 | 4.33 | 3.93 | 4.13 | 4.17 | 1496700.0 | 4.17 |
| 2020-10-20 | 4.19 | 3.64 | 3.75 | 4.17 | 4824100.0 | 4.17 |
| 2020-10-19 | 3.86 | 2.95 | 2.95 | 3.41 | 6718800.0 | 3.41 |
| 2020-10-16 | 3.14 | 2.82 | 3.08 | 2.86 | 1206600.0 | 2.86 |
| 2020-10-15 | 3.36 | 2.83 | 3.36 | 2.99 | 1924700.0 | 2.99 |
| 2020-10-14 | 4.35 | 3.33 | 4.2 | 3.34 | 2067800.0 | 3.34 |
| 2020-10-13 | 5.89 | 4.02 | 5.7 | 4.08 | 2909500.0 | 4.08 |
| 2020-10-12 | 5.95 | 5.06 | 5.36 | 5.79 | 516100.0 | 5.79 |
| 2020-10-09 | 5.44 | 5.24 | 5.39 | 5.38 | 166700.0 | 5.38 |
| 2020-10-08 | 5.45 | 5.16 | 5.16 | 5.28 | 213200.0 | 5.28 |
| 2020-10-07 | 5.34 | 4.96 | 5.0 | 5.15 | 283300.0 | 5.15 |
| 2020-10-06 | 5.23 | 4.92 | 4.93 | 4.96 | 273800.0 | 4.96 |
| 2020-10-05 | 5.21 | 4.81 | 5.03 | 4.97 | 253200.0 | 4.97 |
| 2020-10-02 | 5.37 | 4.87 | 5.25 | 4.96 | 215500.0 | 4.96 |
| 2020-10-01 | 5.38 | 4.93 | 4.95 | 5.32 | 286000.0 | 5.32 |
| 2020-09-30 | 5.11 | 4.85 | 4.89 | 4.92 | 250900.0 | 4.92 |
| 2020-09-29 | 5.0 | 4.55 | 4.77 | 4.9 | 164800.0 | 4.9 |
| 2020-09-28 | 5.2 | 4.64 | 5.1 | 4.75 | 231500.0 | 4.75 |
| 2020-09-25 | 5.12 | 4.76 | 4.83 | 5.05 | 232700.0 | 5.05 |
| 2020-09-24 | 5.13 | 4.66 | 5.05 | 4.84 | 148400.0 | 4.84 |
| 2020-09-23 | 5.41 | 4.86 | 5.41 | 4.89 | 207500.0 | 4.89 |
| 2020-09-22 | 5.42 | 5.02 | 5.42 | 5.22 | 431100.0 | 5.22 |
| 2020-09-21 | 5.82 | 5.34 | 5.82 | 5.51 | 349800.0 | 5.51 |
| 2020-09-18 | 6.28 | 5.81 | 5.97 | 5.81 | 1252100.0 | 5.81 |
| 2020-09-17 | 6.35 | 5.56 | 6.15 | 5.91 | 470100.0 | 5.91 |
| 2020-09-16 | 6.14 | 5.5 | 5.5 | 5.94 | 500200.0 | 5.94 |
| 2020-09-15 | 5.52 | 5.18 | 5.3 | 5.42 | 147000.0 | 5.42 |
| 2020-09-14 | 5.28 | 4.97 | 4.98 | 5.22 | 244200.0 | 5.22 |
| 2020-09-11 | 5.17 | 4.73 | 5.04 | 4.88 | 190300.0 | 4.88 |
| 2020-09-10 | 5.14 | 4.77 | 4.77 | 5.04 | 258900.0 | 5.04 |
| 2020-09-09 | 4.97 | 4.48 | 4.48 | 4.77 | 223300.0 | 4.77 |
| 2020-09-08 | 4.58 | 4.21 | 4.34 | 4.45 | 147000.0 | 4.45 |
| 2020-09-04 | 4.44 | 4.16 | 4.39 | 4.34 | 238100.0 | 4.34 |
| 2020-09-03 | 4.57 | 4.34 | 4.48 | 4.39 | 199400.0 | 4.39 |
| 2020-09-02 | 4.82 | 4.4 | 4.82 | 4.46 | 236700.0 | 4.46 |
| 2020-09-01 | 5.11 | 4.68 | 5.1 | 4.78 | 214600.0 | 4.78 |
| 2020-08-31 | 5.25 | 4.98 | 5.13 | 5.12 | 204500.0 | 5.12 |
| 2020-08-28 | 5.13 | 4.87 | 5.04 | 5.06 | 167500.0 | 5.06 |
| 2020-08-27 | 5.33 | 4.81 | 5.33 | 4.96 | 190700.0 | 4.96 |
| 2020-08-26 | 5.3 | 5.0 | 5.13 | 5.29 | 193300.0 | 5.29 |
| 2020-08-25 | 5.23 | 4.91 | 4.99 | 5.14 | 204600.0 | 5.14 |
| 2020-08-24 | 5.68 | 4.96 | 5.68 | 4.98 | 483900.0 | 4.98 |
| 2020-08-21 | 6.14 | 5.57 | 5.93 | 5.66 | 217000.0 | 5.66 |
| 2020-08-20 | 6.03 | 5.48 | 5.72 | 5.97 | 236900.0 | 5.97 |
| 2020-08-19 | 5.81 | 5.47 | 5.79 | 5.61 | 211100.0 | 5.61 |
| 2020-08-18 | 5.93 | 5.74 | 5.87 | 5.78 | 213800.0 | 5.78 |
| 2020-08-17 | 6.1 | 5.75 | 5.76 | 5.77 | 244000.0 | 5.77 |
| 2020-08-14 | 5.83 | 5.61 | 5.83 | 5.69 | 170900.0 | 5.69 |
| 2020-08-13 | 5.9 | 5.61 | 5.62 | 5.83 | 148700.0 | 5.83 |
| 2020-08-12 | 5.86 | 5.33 | 5.35 | 5.6 | 235300.0 | 5.6 |
| 2020-08-11 | 5.94 | 5.35 | 5.92 | 5.39 | 245300.0 | 5.39 |
| 2020-08-10 | 6.24 | 5.58 | 6.22 | 5.91 | 216100.0 | 5.91 |
| 2020-08-07 | 6.48 | 6.01 | 6.06 | 6.22 | 261100.0 | 6.22 |
| 2020-08-06 | 6.1 | 5.8 | 5.91 | 6.08 | 128500.0 | 6.08 |
| 2020-08-05 | 6.01 | 5.73 | 5.81 | 5.99 | 134300.0 | 5.99 |
| 2020-08-04 | 5.91 | 5.58 | 5.89 | 5.69 | 163100.0 | 5.69 |
| 2020-08-03 | 5.85 | 5.42 | 5.54 | 5.82 | 179700.0 | 5.82 |
| 2020-07-31 | 5.64 | 5.31 | 5.36 | 5.53 | 169500.0 | 5.53 |
| 2020-07-30 | 5.41 | 5.18 | 5.36 | 5.36 | 191500.0 | 5.36 |
| 2020-07-29 | 5.65 | 5.3 | 5.53 | 5.34 | 407500.0 | 5.34 |
| 2020-07-28 | 5.61 | 5.32 | 5.34 | 5.44 | 207800.0 | 5.44 |
| 2020-07-27 | 5.83 | 5.31 | 5.56 | 5.38 | 417400.0 | 5.38 |
| 2020-07-24 | 6.09 | 5.51 | 6.0 | 5.54 | 453500.0 | 5.54 |
| 2020-07-23 | 6.7 | 6.0 | 6.6 | 6.06 | 817200.0 | 6.06 |
| 2020-07-22 | 6.99 | 6.68 | 6.78 | 6.8 | 232700.0 | 6.8 |
| 2020-07-21 | 7.03 | 6.66 | 7.0 | 6.76 | 326300.0 | 6.76 |
| 2020-07-20 | 7.3 | 6.8 | 6.98 | 6.94 | 359200.0 | 6.94 |
| 2020-07-17 | 7.43 | 6.62 | 6.63 | 6.97 | 547700.0 | 6.97 |
| 2020-07-16 | 6.73 | 6.1 | 6.51 | 6.6 | 449600.0 | 6.6 |
| 2020-07-15 | 6.93 | 6.5 | 6.83 | 6.6 | 449400.0 | 6.6 |
| 2020-07-14 | 7.09 | 6.45 | 6.92 | 6.7 | 640300.0 | 6.7 |
| 2020-07-13 | 7.61 | 6.88 | 7.49 | 6.94 | 430100.0 | 6.94 |
| 2020-07-10 | 7.65 | 7.25 | 7.41 | 7.44 | 194100.0 | 7.44 |
| 2020-07-09 | 7.94 | 7.24 | 7.6 | 7.44 | 676500.0 | 7.44 |
| 2020-07-08 | 8.02 | 7.13 | 8.02 | 7.55 | 804700.0 | 7.55 |
| 2020-07-07 | 8.02 | 7.65 | 7.88 | 7.87 | 553800.0 | 7.87 |
| 2020-07-06 | 8.39 | 7.58 | 8.32 | 7.88 | 857700.0 | 7.88 |
| 2020-07-02 | 8.75 | 7.71 | 8.49 | 7.79 | 1061700.0 | 7.79 |
| 2020-07-01 | 8.58 | 7.77 | 8.45 | 8.28 | 1422100.0 | 8.28 |
| 2020-06-30 | 8.97 | 8.12 | 8.39 | 8.42 | 1914000.0 | 8.42 |
| 2020-06-29 | 11.83 | 10.49 | 11.05 | 10.67 | 228200.0 | 10.67 |
| 2020-06-26 | 11.43 | 10.57 | 11.43 | 10.9 | 1115900.0 | 10.9 |
| 2020-06-25 | 12.1 | 10.92 | 11.02 | 11.44 | 294500.0 | 11.44 |
| 2020-06-24 | 11.42 | 10.72 | 10.84 | 11.0 | 301400.0 | 11.0 |
| 2020-06-23 | 11.69 | 10.7 | 11.39 | 11.02 | 325700.0 | 11.02 |
| 2020-06-22 | 11.14 | 10.0 | 10.21 | 10.97 | 280900.0 | 10.97 |
| 2020-06-19 | 10.01 | 9.07 | 9.21 | 10.01 | 305500.0 | 10.01 |
| 2020-06-18 | 9.17 | 8.02 | 8.12 | 9.08 | 182400.0 | 9.08 |
| 2020-06-17 | 8.86 | 8.15 | 8.62 | 8.31 | 106900.0 | 8.31 |
| 2020-06-16 | 8.9 | 8.02 | 8.44 | 8.6 | 114900.0 | 8.6 |
| 2020-06-15 | 8.33 | 7.47 | 7.6 | 8.16 | 220300.0 | 8.16 |
| 2020-06-12 | 7.77 | 7.41 | 7.53 | 7.58 | 190300.0 | 7.58 |
| 2020-06-11 | 8.05 | 7.24 | 7.53 | 7.3 | 198000.0 | 7.3 |
| 2020-06-10 | 8.33 | 7.51 | 8.23 | 7.69 | 192800.0 | 7.69 |
| 2020-06-09 | 9.22 | 8.07 | 8.76 | 8.19 | 213400.0 | 8.19 |
| 2020-06-08 | 9.07 | 7.3 | 7.36 | 8.61 | 518800.0 | 8.61 |
| 2020-06-05 | 8.95 | 7.01 | 8.52 | 7.56 | 1195000.0 | 7.56 |
| 2020-06-04 | 10.04 | 9.28 | 9.54 | 9.46 | 205700.0 | 9.46 |
| 2020-06-03 | 10.19 | 9.58 | 10.02 | 9.65 | 256500.0 | 9.65 |
| 2020-06-02 | 10.15 | 9.58 | 9.58 | 10.13 | 129600.0 | 10.13 |
| 2020-06-01 | 10.5 | 9.05 | 9.38 | 9.59 | 334800.0 | 9.59 |
| 2020-05-29 | 10.14 | 9.21 | 9.49 | 9.24 | 356700.0 | 9.24 |
| 2020-05-28 | 10.55 | 9.08 | 9.08 | 9.48 | 212400.0 | 9.48 |
| 2020-05-27 | 9.24 | 8.9 | 9.04 | 9.06 | 106000.0 | 9.06 |
| 2020-05-26 | 9.37 | 8.61 | 8.61 | 8.87 | 194900.0 | 8.87 |
| 2020-05-22 | 8.53 | 8.0 | 8.0 | 8.44 | 95200.0 | 8.44 |
| 2020-05-21 | 9.32 | 7.88 | 9.3 | 8.0 | 358800.0 | 8.0 |
| 2020-05-20 | 9.43 | 7.87 | 7.89 | 9.3 | 268300.0 | 9.3 |
| 2020-05-19 | 8.34 | 7.83 | 7.95 | 7.87 | 87900.0 | 7.87 |
| 2020-05-18 | 8.1 | 7.44 | 7.58 | 7.95 | 128700.0 | 7.95 |
| 2020-05-15 | 7.85 | 7.21 | 7.5 | 7.37 | 136100.0 | 7.37 |
| 2020-05-14 | 7.97 | 7.41 | 7.81 | 7.49 | 157800.0 | 7.49 |
| 2020-05-13 | 8.9 | 7.25 | 7.53 | 7.79 | 335700.0 | 7.79 |
| 2020-05-12 | 7.81 | 7.23 | 7.5 | 7.32 | 212500.0 | 7.32 |
| 2020-05-11 | 7.9 | 6.9 | 6.9 | 7.43 | 543900.0 | 7.43 |
| 2020-05-08 | 6.94 | 6.28 | 6.41 | 6.78 | 127000.0 | 6.78 |
| 2020-05-07 | 6.41 | 5.74 | 5.85 | 6.38 | 73600.0 | 6.38 |
| 2020-05-06 | 6.58 | 5.64 | 6.58 | 5.81 | 133800.0 | 5.81 |
| 2020-05-05 | 6.58 | 5.18 | 5.18 | 6.47 | 142700.0 | 6.47 |
| 2020-05-04 | 5.46 | 5.01 | 5.08 | 5.18 | 243100.0 | 5.18 |
| 2020-05-01 | 5.35 | 4.83 | 4.88 | 5.13 | 465400.0 | 5.13 |
| 2020-04-30 | 5.64 | 4.94 | 5.61 | 4.98 | 181700.0 | 4.98 |
| 2020-04-29 | 5.92 | 5.54 | 5.82 | 5.64 | 110300.0 | 5.64 |
| 2020-04-28 | 5.98 | 5.25 | 5.93 | 5.6 | 166800.0 | 5.6 |
| 2020-04-27 | 6.2 | 5.63 | 6.04 | 5.8 | 189700.0 | 5.8 |
| 2020-04-24 | 6.1 | 5.8 | 6.0 | 6.0 | 139100.0 | 6.0 |
| 2020-04-23 | 6.5 | 5.84 | 6.23 | 5.93 | 68200.0 | 5.93 |
| 2020-04-22 | 6.57 | 6.06 | 6.3 | 6.18 | 259600.0 | 6.18 |
| 2020-04-21 | 6.6 | 6.17 | 6.18 | 6.17 | 154000.0 | 6.17 |
| 2020-04-20 | 7.49 | 6.15 | 7.32 | 6.18 | 321600.0 | 6.18 |
| 2020-04-17 | 7.5 | 7.02 | 7.1 | 7.3 | 182500.0 | 7.3 |
| 2020-04-16 | 7.0 | 6.49 | 6.49 | 6.99 | 113900.0 | 6.99 |
| 2020-04-15 | 7.38 | 6.14 | 6.14 | 6.49 | 236700.0 | 6.49 |
| 2020-04-14 | 6.5 | 6.14 | 6.23 | 6.23 | 108300.0 | 6.23 |
| 2020-04-13 | 6.27 | 5.55 | 5.55 | 6.08 | 151700.0 | 6.08 |
| 2020-04-09 | 6.57 | 5.36 | 6.26 | 5.5 | 188000.0 | 5.5 |
| 2020-04-08 | 5.99 | 5.15 | 5.27 | 5.76 | 285900.0 | 5.76 |
| 2020-04-07 | 5.91 | 4.8 | 5.73 | 4.92 | 114600.0 | 4.92 |
| 2020-04-06 | 5.62 | 5.08 | 5.08 | 5.6 | 145300.0 | 5.6 |
| 2020-04-03 | 5.4 | 4.45 | 5.19 | 4.95 | 232600.0 | 4.95 |
| 2020-04-02 | 5.19 | 4.74 | 4.87 | 5.19 | 59600.0 | 5.19 |
| 2020-04-01 | 5.15 | 4.35 | 4.71 | 4.86 | 158700.0 | 4.86 |
| 2020-03-31 | 5.0 | 4.62 | 4.96 | 4.71 | 85300.0 | 4.71 |
| 2020-03-30 | 4.99 | 4.48 | 4.63 | 4.93 | 81400.0 | 4.93 |
| 2020-03-27 | 5.1 | 4.53 | 4.86 | 4.65 | 47200.0 | 4.65 |
| 2020-03-26 | 4.87 | 4.06 | 4.1 | 4.87 | 64000.0 | 4.87 |
| 2020-03-25 | 4.65 | 4.08 | 4.28 | 4.19 | 56300.0 | 4.19 |
| 2020-03-24 | 4.7 | 4.08 | 4.5 | 4.28 | 81200.0 | 4.28 |
| 2020-03-23 | 4.49 | 3.75 | 4.16 | 4.42 | 169100.0 | 4.42 |
| 2020-03-20 | 4.43 | 3.64 | 3.97 | 4.11 | 339400.0 | 4.11 |
| 2020-03-19 | 3.98 | 3.14 | 3.29 | 3.98 | 60100.0 | 3.98 |
| 2020-03-18 | 3.8 | 3.28 | 3.31 | 3.31 | 140100.0 | 3.31 |
| 2020-03-17 | 3.8 | 3.2 | 3.62 | 3.8 | 130500.0 | 3.8 |
| 2020-03-16 | 3.75 | 3.52 | 3.7 | 3.62 | 118700.0 | 3.62 |
| 2020-03-13 | 4.0 | 3.27 | 3.73 | 4.0 | 105800.0 | 4.0 |
| 2020-03-12 | 3.59 | 3.25 | 3.44 | 3.51 | 89100.0 | 3.51 |
| 2020-03-11 | 3.77 | 3.1 | 3.12 | 3.66 | 123100.0 | 3.66 |
| 2020-03-10 | 3.92 | 2.93 | 3.84 | 3.56 | 143900.0 | 3.56 |
| 2020-03-09 | 3.93 | 3.52 | 3.72 | 3.7 | 100000.0 | 3.7 |
| 2020-03-06 | 4.13 | 3.93 | 4.04 | 4.04 | 62400.0 | 4.04 |
| 2020-03-05 | 4.7 | 4.11 | 4.65 | 4.17 | 46900.0 | 4.17 |
| 2020-03-04 | 4.67 | 4.13 | 4.13 | 4.65 | 72200.0 | 4.65 |
| 2020-03-03 | 4.43 | 3.87 | 4.16 | 4.04 | 54000.0 | 4.04 |
| 2020-03-02 | 4.5 | 3.9 | 4.18 | 4.16 | 97500.0 | 4.16 |
| 2020-02-28 | 4.28 | 4.0 | 4.0 | 4.13 | 80600.0 | 4.13 |
| 2020-02-27 | 4.88 | 4.15 | 4.73 | 4.16 | 138900.0 | 4.16 |
| 2020-02-26 | 5.06 | 4.66 | 4.92 | 4.8 | 75400.0 | 4.8 |
| 2020-02-25 | 5.25 | 4.8 | 5.08 | 4.87 | 169200.0 | 4.87 |
| 2020-02-24 | 5.48 | 5.0 | 5.07 | 5.0 | 306600.0 | 5.0 |
| 2020-02-21 | 5.29 | 5.1 | 5.27 | 5.1 | 52800.0 | 5.1 |
| 2020-02-20 | 5.33 | 5.1 | 5.22 | 5.2 | 74700.0 | 5.2 |
| 2020-02-19 | 5.54 | 5.12 | 5.28 | 5.22 | 91600.0 | 5.22 |
| 2020-02-18 | 5.31 | 4.91 | 5.04 | 5.25 | 73500.0 | 5.25 |