| 名前 | Merrimack Pharmaceuticals Inc. Common Stock |
| ティッカー | MACK |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.19 | 7.51 | 7.97 | 7.79 | 135900.0 | 7.79 |
| 2021-02-12 | 7.93 | 7.27 | 7.93 | 7.36 | 159700.0 | 7.36 |
| 2021-02-11 | 9.45 | 7.72 | 9.45 | 8.06 | 289400.0 | 8.06 |
| 2021-02-10 | 9.15 | 7.1 | 7.58 | 8.7 | 758800.0 | 8.7 |
| 2021-02-09 | 7.8 | 7.29 | 7.8 | 7.58 | 90100.0 | 7.58 |
| 2021-02-08 | 7.86 | 7.46 | 7.46 | 7.75 | 45800.0 | 7.75 |
| 2021-02-05 | 7.64 | 7.3 | 7.43 | 7.44 | 54700.0 | 7.44 |
| 2021-02-04 | 7.65 | 7.0 | 7.0 | 7.43 | 95300.0 | 7.43 |
| 2021-02-03 | 7.4 | 6.93 | 7.18 | 7.01 | 48200.0 | 7.01 |
| 2021-02-02 | 7.65 | 7.03 | 7.65 | 7.18 | 74500.0 | 7.18 |
| 2021-02-01 | 7.02 | 6.59 | 6.77 | 6.97 | 52700.0 | 6.97 |
| 2021-01-29 | 7.0 | 6.42 | 6.76 | 6.72 | 124600.0 | 6.72 |
| 2021-01-28 | 7.13 | 6.66 | 6.95 | 6.75 | 31600.0 | 6.75 |
| 2021-01-27 | 7.4 | 6.85 | 7.29 | 6.95 | 85500.0 | 6.95 |
| 2021-01-26 | 7.62 | 7.27 | 7.48 | 7.45 | 53000.0 | 7.45 |
| 2021-01-25 | 7.73 | 7.34 | 7.6 | 7.55 | 43900.0 | 7.55 |
| 2021-01-22 | 7.58 | 7.32 | 7.43 | 7.56 | 37900.0 | 7.56 |
| 2021-01-21 | 7.74 | 7.37 | 7.63 | 7.52 | 81100.0 | 7.52 |
| 2021-01-20 | 7.92 | 7.56 | 7.58 | 7.59 | 86600.0 | 7.59 |
| 2021-01-19 | 8.0 | 7.55 | 7.9 | 7.65 | 55600.0 | 7.65 |
| 2021-01-15 | 8.13 | 7.5 | 8.13 | 7.8 | 65500.0 | 7.8 |
| 2021-01-14 | 8.48 | 7.35 | 7.52 | 8.13 | 166000.0 | 8.13 |
| 2021-01-13 | 7.71 | 7.45 | 7.61 | 7.53 | 49400.0 | 7.53 |
| 2021-01-12 | 7.99 | 7.48 | 7.64 | 7.66 | 58300.0 | 7.66 |
| 2021-01-11 | 7.77 | 7.22 | 7.42 | 7.57 | 85700.0 | 7.57 |
| 2021-01-08 | 8.6 | 7.25 | 7.34 | 7.5 | 453800.0 | 7.5 |
| 2021-01-07 | 7.34 | 6.84 | 6.95 | 7.34 | 50400.0 | 7.34 |
| 2021-01-06 | 7.07 | 6.8 | 6.89 | 6.88 | 59400.0 | 6.88 |
| 2021-01-05 | 7.21 | 6.76 | 6.76 | 6.92 | 59300.0 | 6.92 |
| 2021-01-04 | 6.99 | 6.63 | 6.69 | 6.89 | 78700.0 | 6.89 |
| 2020-12-31 | 6.99 | 6.75 | 6.91 | 6.89 | 62500.0 | 6.89 |
| 2020-12-30 | 7.0 | 6.45 | 6.64 | 6.9 | 166300.0 | 6.9 |
| 2020-12-29 | 6.99 | 6.4 | 6.72 | 6.63 | 82600.0 | 6.63 |
| 2020-12-28 | 7.19 | 6.71 | 7.15 | 6.71 | 206700.0 | 6.71 |
| 2020-12-24 | 7.49 | 7.13 | 7.38 | 7.14 | 110400.0 | 7.14 |
| 2020-12-23 | 7.73 | 7.24 | 7.31 | 7.4 | 250000.0 | 7.4 |
| 2020-12-22 | 7.49 | 7.01 | 7.07 | 7.3 | 234000.0 | 7.3 |
| 2020-12-21 | 7.3 | 7.0 | 7.04 | 7.02 | 189500.0 | 7.02 |
| 2020-12-18 | 7.49 | 7.07 | 7.21 | 7.1 | 150400.0 | 7.1 |
| 2020-12-17 | 7.25 | 6.83 | 6.85 | 7.12 | 211500.0 | 7.12 |
| 2020-12-16 | 7.44 | 6.83 | 7.3 | 6.93 | 280800.0 | 6.93 |
| 2020-12-15 | 7.59 | 7.16 | 7.3 | 7.29 | 222800.0 | 7.29 |
| 2020-12-14 | 7.83 | 7.27 | 7.35 | 7.35 | 183800.0 | 7.35 |
| 2020-12-11 | 8.35 | 6.98 | 8.35 | 7.24 | 624600.0 | 7.24 |
| 2020-12-10 | 8.86 | 7.88 | 8.32 | 8.31 | 573500.0 | 8.31 |
| 2020-12-09 | 8.47 | 7.18 | 7.19 | 8.26 | 881700.0 | 8.26 |
| 2020-12-08 | 7.41 | 7.01 | 7.28 | 7.24 | 328100.0 | 7.24 |
| 2020-12-07 | 7.57 | 6.78 | 6.87 | 7.33 | 1145100.0 | 7.33 |
| 2020-12-04 | 7.4 | 6.15 | 6.15 | 7.07 | 2824500.0 | 7.07 |
| 2020-12-03 | 6.35 | 5.69 | 5.75 | 6.1 | 3549400.0 | 6.1 |
| 2020-12-02 | 7.1 | 4.18 | 4.18 | 6.49 | 77325300.0 | 6.49 |
| 2020-12-01 | 4.23 | 3.94 | 4.02 | 4.08 | 394700.0 | 4.08 |
| 2020-11-30 | 4.12 | 3.9 | 4.0 | 3.92 | 232600.0 | 3.92 |
| 2020-11-27 | 3.87 | 3.76 | 3.78 | 3.83 | 21400.0 | 3.83 |
| 2020-11-25 | 3.8 | 3.74 | 3.79 | 3.78 | 22000.0 | 3.78 |
| 2020-11-24 | 3.9 | 3.65 | 3.89 | 3.79 | 190900.0 | 3.79 |
| 2020-11-23 | 3.84 | 3.73 | 3.73 | 3.77 | 55700.0 | 3.77 |
| 2020-11-20 | 3.82 | 3.7 | 3.82 | 3.72 | 11300.0 | 3.72 |
| 2020-11-19 | 3.86 | 3.77 | 3.8 | 3.78 | 5000.0 | 3.78 |
| 2020-11-18 | 3.94 | 3.76 | 3.87 | 3.81 | 28500.0 | 3.81 |
| 2020-11-17 | 4.0 | 3.8 | 3.85 | 3.84 | 141200.0 | 3.84 |
| 2020-11-16 | 3.87 | 3.67 | 3.78 | 3.69 | 16600.0 | 3.69 |
| 2020-11-13 | 3.81 | 3.67 | 3.69 | 3.76 | 18300.0 | 3.76 |
| 2020-11-12 | 3.78 | 3.56 | 3.75 | 3.71 | 219400.0 | 3.71 |
| 2020-11-11 | 3.84 | 3.68 | 3.83 | 3.75 | 51300.0 | 3.75 |
| 2020-11-10 | 3.9 | 3.78 | 3.81 | 3.86 | 25800.0 | 3.86 |
| 2020-11-09 | 3.88 | 3.83 | 3.85 | 3.83 | 9000.0 | 3.83 |
| 2020-11-06 | 3.87 | 3.81 | 3.81 | 3.85 | 2100.0 | 3.85 |
| 2020-11-05 | 3.89 | 3.82 | 3.85 | 3.82 | 3300.0 | 3.82 |
| 2020-11-04 | 3.91 | 3.8 | 3.88 | 3.8 | 7900.0 | 3.8 |
| 2020-11-03 | 3.92 | 3.82 | 3.82 | 3.84 | 2600.0 | 3.84 |
| 2020-11-02 | 3.9 | 3.83 | 3.89 | 3.84 | 16000.0 | 3.84 |
| 2020-10-30 | 3.93 | 3.75 | 3.8 | 3.86 | 61600.0 | 3.86 |
| 2020-10-29 | 3.84 | 3.71 | 3.71 | 3.82 | 22800.0 | 3.82 |
| 2020-10-28 | 3.8 | 3.71 | 3.78 | 3.77 | 20700.0 | 3.77 |
| 2020-10-27 | 3.9 | 3.85 | 3.86 | 3.85 | 7700.0 | 3.85 |
| 2020-10-26 | 3.88 | 3.76 | 3.85 | 3.86 | 9000.0 | 3.86 |
| 2020-10-23 | 3.89 | 3.81 | 3.86 | 3.85 | 9100.0 | 3.85 |
| 2020-10-22 | 3.87 | 3.81 | 3.86 | 3.85 | 9900.0 | 3.85 |
| 2020-10-21 | 3.89 | 3.77 | 3.81 | 3.86 | 3800.0 | 3.86 |
| 2020-10-20 | 3.9 | 3.79 | 3.84 | 3.83 | 11000.0 | 3.83 |
| 2020-10-19 | 3.97 | 3.83 | 3.91 | 3.87 | 18900.0 | 3.87 |
| 2020-10-16 | 3.92 | 3.77 | 3.9 | 3.88 | 25300.0 | 3.88 |
| 2020-10-15 | 3.9 | 3.68 | 3.8 | 3.87 | 24700.0 | 3.87 |
| 2020-10-14 | 4.02 | 3.95 | 4.02 | 3.95 | 6800.0 | 3.95 |
| 2020-10-13 | 4.02 | 3.95 | 4.02 | 3.98 | 2800.0 | 3.98 |
| 2020-10-12 | 4.07 | 3.93 | 4.03 | 3.99 | 10300.0 | 3.99 |
| 2020-10-09 | 4.07 | 3.97 | 4.03 | 3.97 | 8900.0 | 3.97 |
| 2020-10-08 | 4.03 | 3.95 | 4.0 | 3.98 | 8100.0 | 3.98 |
| 2020-10-07 | 4.02 | 3.91 | 3.95 | 3.95 | 21800.0 | 3.95 |
| 2020-10-06 | 4.04 | 3.89 | 3.91 | 3.89 | 22500.0 | 3.89 |
| 2020-10-05 | 4.05 | 3.91 | 3.93 | 3.95 | 17000.0 | 3.95 |
| 2020-10-02 | 4.04 | 3.76 | 3.84 | 3.95 | 5400.0 | 3.95 |
| 2020-10-01 | 3.99 | 3.86 | 3.97 | 3.94 | 17000.0 | 3.94 |
| 2020-09-30 | 4.06 | 3.92 | 4.06 | 4.0 | 11100.0 | 4.0 |
| 2020-09-29 | 4.1 | 3.94 | 3.97 | 3.94 | 16900.0 | 3.94 |
| 2020-09-28 | 3.98 | 3.81 | 3.86 | 3.91 | 15900.0 | 3.91 |
| 2020-09-25 | 3.94 | 3.79 | 3.79 | 3.82 | 6300.0 | 3.82 |
| 2020-09-24 | 3.91 | 3.69 | 3.72 | 3.8 | 22400.0 | 3.8 |
| 2020-09-23 | 4.01 | 3.76 | 3.85 | 3.76 | 24800.0 | 3.76 |
| 2020-09-22 | 4.03 | 3.74 | 3.74 | 3.9 | 27300.0 | 3.9 |
| 2020-09-21 | 4.27 | 3.7 | 3.89 | 3.75 | 191800.0 | 3.75 |
| 2020-09-18 | 3.94 | 3.82 | 3.94 | 3.87 | 15600.0 | 3.87 |
| 2020-09-17 | 3.96 | 3.8 | 3.8 | 3.87 | 7500.0 | 3.87 |
| 2020-09-16 | 3.94 | 3.76 | 3.82 | 3.89 | 16500.0 | 3.89 |
| 2020-09-15 | 3.99 | 3.73 | 3.86 | 3.8 | 13400.0 | 3.8 |
| 2020-09-14 | 3.9 | 3.65 | 3.76 | 3.86 | 14000.0 | 3.86 |
| 2020-09-11 | 3.82 | 3.72 | 3.81 | 3.72 | 7500.0 | 3.72 |
| 2020-09-10 | 3.86 | 3.81 | 3.84 | 3.84 | 7500.0 | 3.84 |
| 2020-09-09 | 3.9 | 3.71 | 3.71 | 3.83 | 7000.0 | 3.83 |
| 2020-09-08 | 3.84 | 3.68 | 3.82 | 3.73 | 45000.0 | 3.73 |
| 2020-09-04 | 4.18 | 3.75 | 4.11 | 3.92 | 27200.0 | 3.92 |
| 2020-09-03 | 4.14 | 3.86 | 3.98 | 3.99 | 58600.0 | 3.99 |
| 2020-09-02 | 4.09 | 3.59 | 3.85 | 4.0 | 47200.0 | 4.0 |
| 2020-09-01 | 4.13 | 3.85 | 4.13 | 3.85 | 49900.0 | 3.85 |
| 2020-08-31 | 4.24 | 4.13 | 4.2 | 4.13 | 29200.0 | 4.13 |
| 2020-08-28 | 4.31 | 4.13 | 4.3 | 4.18 | 27200.0 | 4.18 |
| 2020-08-27 | 4.36 | 4.13 | 4.13 | 4.27 | 41200.0 | 4.27 |
| 2020-08-26 | 4.25 | 4.11 | 4.18 | 4.13 | 24900.0 | 4.13 |
| 2020-08-25 | 4.3 | 4.07 | 4.29 | 4.15 | 42600.0 | 4.15 |
| 2020-08-24 | 4.44 | 4.2 | 4.32 | 4.28 | 101900.0 | 4.28 |
| 2020-08-21 | 4.27 | 4.0 | 4.1 | 4.27 | 34600.0 | 4.27 |
| 2020-08-20 | 4.38 | 3.9 | 3.9 | 4.2 | 93300.0 | 4.2 |
| 2020-08-19 | 4.23 | 3.67 | 4.15 | 3.92 | 96600.0 | 3.92 |
| 2020-08-18 | 4.22 | 3.89 | 4.19 | 4.12 | 100600.0 | 4.12 |
| 2020-08-17 | 4.7 | 4.08 | 4.56 | 4.14 | 138100.0 | 4.14 |
| 2020-08-14 | 4.75 | 3.61 | 3.61 | 4.3 | 592700.0 | 4.3 |
| 2020-08-13 | 3.63 | 3.24 | 3.6 | 3.61 | 19400.0 | 3.61 |
| 2020-08-12 | 3.65 | 3.45 | 3.51 | 3.56 | 59000.0 | 3.56 |
| 2020-08-11 | 3.51 | 3.35 | 3.45 | 3.51 | 46500.0 | 3.51 |
| 2020-08-10 | 3.4 | 3.26 | 3.4 | 3.34 | 23900.0 | 3.34 |
| 2020-08-07 | 3.41 | 3.34 | 3.4 | 3.37 | 11100.0 | 3.37 |
| 2020-08-06 | 3.43 | 3.24 | 3.38 | 3.31 | 22700.0 | 3.31 |
| 2020-08-05 | 3.43 | 3.37 | 3.38 | 3.42 | 15700.0 | 3.42 |
| 2020-08-04 | 3.64 | 3.35 | 3.62 | 3.41 | 32800.0 | 3.41 |
| 2020-08-03 | 3.67 | 3.4 | 3.45 | 3.59 | 103200.0 | 3.59 |
| 2020-07-31 | 3.37 | 3.29 | 3.36 | 3.32 | 8700.0 | 3.32 |
| 2020-07-30 | 3.38 | 3.2 | 3.2 | 3.37 | 9300.0 | 3.37 |
| 2020-07-29 | 3.41 | 3.21 | 3.41 | 3.22 | 6500.0 | 3.22 |
| 2020-07-28 | 3.45 | 3.3 | 3.35 | 3.32 | 19000.0 | 3.32 |
| 2020-07-27 | 3.53 | 3.36 | 3.44 | 3.4 | 66000.0 | 3.4 |
| 2020-07-24 | 3.37 | 3.17 | 3.3 | 3.21 | 23400.0 | 3.21 |
| 2020-07-23 | 3.28 | 3.16 | 3.23 | 3.23 | 4900.0 | 3.23 |
| 2020-07-22 | 3.4 | 3.25 | 3.27 | 3.27 | 14000.0 | 3.27 |
| 2020-07-21 | 3.38 | 3.24 | 3.29 | 3.37 | 9200.0 | 3.37 |
| 2020-07-20 | 3.31 | 3.09 | 3.23 | 3.3 | 19200.0 | 3.3 |
| 2020-07-17 | 3.34 | 3.16 | 3.3 | 3.27 | 9200.0 | 3.27 |
| 2020-07-16 | 3.27 | 3.2 | 3.21 | 3.25 | 7000.0 | 3.25 |
| 2020-07-15 | 3.35 | 3.15 | 3.15 | 3.21 | 7400.0 | 3.21 |
| 2020-07-14 | 3.34 | 3.11 | 3.11 | 3.22 | 31800.0 | 3.22 |
| 2020-07-13 | 3.34 | 3.07 | 3.2 | 3.1 | 37500.0 | 3.1 |
| 2020-07-10 | 3.38 | 3.12 | 3.31 | 3.19 | 52400.0 | 3.19 |
| 2020-07-09 | 3.55 | 3.3 | 3.52 | 3.32 | 22400.0 | 3.32 |
| 2020-07-08 | 3.58 | 3.45 | 3.58 | 3.49 | 6700.0 | 3.49 |
| 2020-07-07 | 3.57 | 3.45 | 3.45 | 3.51 | 22000.0 | 3.51 |
| 2020-07-06 | 3.51 | 3.33 | 3.33 | 3.51 | 8000.0 | 3.51 |
| 2020-07-02 | 3.46 | 3.27 | 3.45 | 3.35 | 12500.0 | 3.35 |
| 2020-07-01 | 3.67 | 3.38 | 3.38 | 3.44 | 58400.0 | 3.44 |
| 2020-06-30 | 3.34 | 3.15 | 3.16 | 3.33 | 74300.0 | 3.33 |
| 2020-06-29 | 3.27 | 3.16 | 3.16 | 3.2 | 17200.0 | 3.2 |
| 2020-06-26 | 3.27 | 3.15 | 3.25 | 3.18 | 11900.0 | 3.18 |
| 2020-06-25 | 3.39 | 3.25 | 3.25 | 3.28 | 12200.0 | 3.28 |
| 2020-06-24 | 3.33 | 3.2 | 3.32 | 3.2 | 11800.0 | 3.2 |
| 2020-06-23 | 3.62 | 3.3 | 3.61 | 3.4 | 18300.0 | 3.4 |
| 2020-06-22 | 3.7 | 3.44 | 3.7 | 3.51 | 68400.0 | 3.51 |
| 2020-06-19 | 3.79 | 3.34 | 3.49 | 3.49 | 101600.0 | 3.49 |
| 2020-06-18 | 3.55 | 3.17 | 3.38 | 3.4 | 100000.0 | 3.4 |
| 2020-06-17 | 3.49 | 3.24 | 3.25 | 3.39 | 71500.0 | 3.39 |
| 2020-06-16 | 3.22 | 3.09 | 3.18 | 3.2 | 30500.0 | 3.2 |
| 2020-06-15 | 3.24 | 3.09 | 3.18 | 3.15 | 25000.0 | 3.15 |
| 2020-06-12 | 3.26 | 3.06 | 3.23 | 3.18 | 9200.0 | 3.18 |
| 2020-06-11 | 3.48 | 3.15 | 3.28 | 3.22 | 19900.0 | 3.22 |
| 2020-06-10 | 3.35 | 3.22 | 3.33 | 3.33 | 5900.0 | 3.33 |
| 2020-06-09 | 3.37 | 3.25 | 3.36 | 3.28 | 6500.0 | 3.28 |
| 2020-06-08 | 3.39 | 3.27 | 3.32 | 3.34 | 15900.0 | 3.34 |
| 2020-06-05 | 3.5 | 3.27 | 3.41 | 3.35 | 22800.0 | 3.35 |
| 2020-06-04 | 3.5 | 3.32 | 3.5 | 3.45 | 13000.0 | 3.45 |
| 2020-06-03 | 3.61 | 3.48 | 3.54 | 3.5 | 28400.0 | 3.5 |
| 2020-06-02 | 3.58 | 3.46 | 3.58 | 3.52 | 4800.0 | 3.52 |
| 2020-06-01 | 3.6 | 3.31 | 3.4 | 3.56 | 33700.0 | 3.56 |
| 2020-05-29 | 3.4 | 3.28 | 3.31 | 3.39 | 9600.0 | 3.39 |
| 2020-05-28 | 3.49 | 3.33 | 3.4 | 3.33 | 12200.0 | 3.33 |
| 2020-05-27 | 3.37 | 3.27 | 3.36 | 3.34 | 17400.0 | 3.34 |
| 2020-05-26 | 3.47 | 3.31 | 3.47 | 3.38 | 17300.0 | 3.38 |
| 2020-05-22 | 3.47 | 3.34 | 3.34 | 3.46 | 11300.0 | 3.46 |
| 2020-05-21 | 3.48 | 3.39 | 3.43 | 3.39 | 11600.0 | 3.39 |
| 2020-05-20 | 3.5 | 3.41 | 3.43 | 3.5 | 16400.0 | 3.5 |
| 2020-05-19 | 3.5 | 3.35 | 3.5 | 3.48 | 46700.0 | 3.48 |
| 2020-05-18 | 3.62 | 3.42 | 3.62 | 3.5 | 24600.0 | 3.5 |
| 2020-05-15 | 3.63 | 3.41 | 3.41 | 3.6 | 6000.0 | 3.6 |
| 2020-05-14 | 3.54 | 3.38 | 3.54 | 3.48 | 13200.0 | 3.48 |
| 2020-05-13 | 3.66 | 3.42 | 3.66 | 3.57 | 15800.0 | 3.57 |
| 2020-05-12 | 3.76 | 3.53 | 3.7 | 3.6 | 32800.0 | 3.6 |
| 2020-05-11 | 3.88 | 3.67 | 3.85 | 3.7 | 52500.0 | 3.7 |
| 2020-05-08 | 3.9 | 3.75 | 3.75 | 3.87 | 15500.0 | 3.87 |
| 2020-05-07 | 3.89 | 3.75 | 3.87 | 3.79 | 12200.0 | 3.79 |
| 2020-05-06 | 3.88 | 3.75 | 3.79 | 3.88 | 33100.0 | 3.88 |
| 2020-05-05 | 3.87 | 3.68 | 3.73 | 3.79 | 101500.0 | 3.79 |
| 2020-05-04 | 3.72 | 3.61 | 3.72 | 3.72 | 10300.0 | 3.72 |
| 2020-05-01 | 3.72 | 3.58 | 3.59 | 3.72 | 16500.0 | 3.72 |
| 2020-04-30 | 3.78 | 3.42 | 3.42 | 3.69 | 12700.0 | 3.69 |
| 2020-04-29 | 3.78 | 3.47 | 3.48 | 3.7 | 72000.0 | 3.7 |
| 2020-04-28 | 3.58 | 3.4 | 3.52 | 3.52 | 18200.0 | 3.52 |
| 2020-04-27 | 3.6 | 3.46 | 3.53 | 3.52 | 17200.0 | 3.52 |
| 2020-04-24 | 3.59 | 3.43 | 3.49 | 3.58 | 24700.0 | 3.58 |
| 2020-04-23 | 3.56 | 3.33 | 3.38 | 3.54 | 13100.0 | 3.54 |
| 2020-04-22 | 3.42 | 3.32 | 3.39 | 3.4 | 34200.0 | 3.4 |
| 2020-04-21 | 3.48 | 3.25 | 3.48 | 3.37 | 57400.0 | 3.37 |
| 2020-04-20 | 3.46 | 3.24 | 3.41 | 3.26 | 37100.0 | 3.26 |
| 2020-04-17 | 3.66 | 3.33 | 3.66 | 3.47 | 96300.0 | 3.47 |
| 2020-04-16 | 3.62 | 3.35 | 3.62 | 3.53 | 61600.0 | 3.53 |
| 2020-04-15 | 3.58 | 3.3 | 3.58 | 3.48 | 52700.0 | 3.48 |
| 2020-04-14 | 3.66 | 3.3 | 3.66 | 3.45 | 90200.0 | 3.45 |
| 2020-04-13 | 3.63 | 3.33 | 3.63 | 3.49 | 75700.0 | 3.49 |
| 2020-04-09 | 3.98 | 3.32 | 3.98 | 3.5 | 119500.0 | 3.5 |
| 2020-04-08 | 3.77 | 3.41 | 3.77 | 3.6 | 155000.0 | 3.6 |
| 2020-04-07 | 3.61 | 2.97 | 3.61 | 3.46 | 104800.0 | 3.46 |
| 2020-04-06 | 3.2 | 2.88 | 3.06 | 3.19 | 138000.0 | 3.19 |
| 2020-04-03 | 2.72 | 2.35 | 2.4 | 2.7 | 87300.0 | 2.7 |
| 2020-04-02 | 2.58 | 2.25 | 2.58 | 2.4 | 67400.0 | 2.4 |
| 2020-04-01 | 2.25 | 2.15 | 2.25 | 2.21 | 42900.0 | 2.21 |
| 2020-03-31 | 2.26 | 2.15 | 2.18 | 2.15 | 20900.0 | 2.15 |
| 2020-03-30 | 2.23 | 2.05 | 2.06 | 2.14 | 19200.0 | 2.14 |
| 2020-03-27 | 2.1 | 2.02 | 2.02 | 2.09 | 6900.0 | 2.09 |
| 2020-03-26 | 2.25 | 2.02 | 2.12 | 2.09 | 28000.0 | 2.09 |
| 2020-03-25 | 2.14 | 1.88 | 1.93 | 2.08 | 35300.0 | 2.08 |
| 2020-03-24 | 1.98 | 1.85 | 1.9 | 1.88 | 29900.0 | 1.88 |
| 2020-03-23 | 1.81 | 1.67 | 1.67 | 1.74 | 28900.0 | 1.74 |
| 2020-03-20 | 2.06 | 1.49 | 1.98 | 1.63 | 104200.0 | 1.63 |
| 2020-03-19 | 2.06 | 1.87 | 2.05 | 1.98 | 114400.0 | 1.98 |
| 2020-03-18 | 2.37 | 2.05 | 2.26 | 2.05 | 37700.0 | 2.05 |
| 2020-03-17 | 2.39 | 2.26 | 2.36 | 2.28 | 29700.0 | 2.28 |
| 2020-03-16 | 2.5 | 2.36 | 2.38 | 2.4 | 46200.0 | 2.4 |
| 2020-03-13 | 2.62 | 2.36 | 2.54 | 2.52 | 35500.0 | 2.52 |
| 2020-03-12 | 2.79 | 2.51 | 2.76 | 2.57 | 50400.0 | 2.57 |
| 2020-03-11 | 2.89 | 2.75 | 2.89 | 2.76 | 33600.0 | 2.76 |
| 2020-03-10 | 3.04 | 2.89 | 2.98 | 2.9 | 28200.0 | 2.9 |
| 2020-03-09 | 3.16 | 2.87 | 2.94 | 3.09 | 37100.0 | 3.09 |
| 2020-03-06 | 3.24 | 3.04 | 3.06 | 3.23 | 40200.0 | 3.23 |
| 2020-03-05 | 3.18 | 2.93 | 3.1 | 3.12 | 23300.0 | 3.12 |
| 2020-03-04 | 3.18 | 3.0 | 3.0 | 3.18 | 27500.0 | 3.18 |
| 2020-03-03 | 3.03 | 2.9 | 2.97 | 2.97 | 20900.0 | 2.97 |
| 2020-03-02 | 2.99 | 2.83 | 2.85 | 2.96 | 7900.0 | 2.96 |
| 2020-02-28 | 2.92 | 2.82 | 2.83 | 2.89 | 43400.0 | 2.89 |
| 2020-02-27 | 2.98 | 2.86 | 2.98 | 2.89 | 40800.0 | 2.89 |
| 2020-02-26 | 3.11 | 2.96 | 3.06 | 3.03 | 24800.0 | 3.03 |
| 2020-02-25 | 3.21 | 3.02 | 3.21 | 3.04 | 40400.0 | 3.04 |
| 2020-02-24 | 3.24 | 3.15 | 3.21 | 3.2 | 23500.0 | 3.2 |
| 2020-02-21 | 3.25 | 3.15 | 3.18 | 3.22 | 28700.0 | 3.22 |
| 2020-02-20 | 3.19 | 3.05 | 3.08 | 3.17 | 37700.0 | 3.17 |
| 2020-02-19 | 3.12 | 3.07 | 3.11 | 3.09 | 6900.0 | 3.09 |
| 2020-02-18 | 3.13 | 3.07 | 3.09 | 3.1 | 6500.0 | 3.1 |