| 名前 | Moleculin Biotech Inc. Common Stock |
| ティッカー | MBRX |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.45 | 5.22 | 5.36 | 5.26 | 1760100.0 | 5.26 |
| 2021-02-12 | 5.4 | 5.17 | 5.39 | 5.25 | 1431500.0 | 5.25 |
| 2021-02-11 | 5.59 | 5.07 | 5.54 | 5.36 | 2684800.0 | 5.36 |
| 2021-02-10 | 5.74 | 5.19 | 5.5 | 5.5 | 7075900.0 | 5.5 |
| 2021-02-09 | 5.18 | 4.76 | 4.97 | 5.12 | 5260700.0 | 5.12 |
| 2021-02-08 | 4.92 | 4.71 | 4.85 | 4.91 | 5112500.0 | 4.91 |
| 2021-02-05 | 4.98 | 4.76 | 4.97 | 4.8 | 9581500.0 | 4.8 |
| 2021-02-04 | 4.9 | 4.75 | 4.89 | 4.76 | 6564300.0 | 4.76 |
| 2021-02-03 | 4.99 | 4.6 | 4.98 | 4.68 | 17843800.0 | 4.68 |
| 2021-02-02 | 8.78 | 6.03 | 7.41 | 6.39 | 54161500.0 | 6.39 |
| 2021-02-01 | 4.92 | 4.35 | 4.63 | 4.7 | 1151100.0 | 4.7 |
| 2021-01-29 | 5.69 | 4.88 | 5.46 | 4.97 | 9413600.0 | 4.97 |
| 2021-01-28 | 5.94 | 5.58 | 5.78 | 5.82 | 352600.0 | 5.82 |
| 2021-01-27 | 6.24 | 5.76 | 5.88 | 5.85 | 617700.0 | 5.85 |
| 2021-01-26 | 6.3 | 6.18 | 6.3 | 6.24 | 373900.0 | 6.24 |
| 2021-01-25 | 6.6 | 6.06 | 6.42 | 6.24 | 645200.0 | 6.24 |
| 2021-01-22 | 6.6 | 6.18 | 6.54 | 6.36 | 696100.0 | 6.36 |
| 2021-01-21 | 6.6 | 5.79 | 5.83 | 6.42 | 1690800.0 | 6.42 |
| 2021-01-20 | 6.0 | 5.72 | 6.0 | 5.76 | 318000.0 | 5.76 |
| 2021-01-19 | 6.18 | 5.76 | 5.78 | 6.12 | 315000.0 | 6.12 |
| 2021-01-15 | 6.0 | 5.7 | 5.88 | 5.82 | 255600.0 | 5.82 |
| 2021-01-14 | 6.12 | 5.83 | 5.88 | 6.06 | 340100.0 | 6.06 |
| 2021-01-13 | 6.06 | 5.71 | 5.77 | 5.86 | 247300.0 | 5.86 |
| 2021-01-12 | 6.12 | 5.52 | 6.0 | 5.76 | 559000.0 | 5.76 |
| 2021-01-11 | 6.54 | 5.83 | 6.12 | 6.12 | 1131000.0 | 6.12 |
| 2021-01-08 | 5.64 | 5.17 | 5.39 | 5.64 | 752900.0 | 5.64 |
| 2021-01-07 | 5.52 | 5.25 | 5.51 | 5.3 | 232300.0 | 5.3 |
| 2021-01-06 | 5.76 | 5.17 | 5.49 | 5.28 | 487500.0 | 5.28 |
| 2021-01-05 | 5.4 | 5.16 | 5.18 | 5.34 | 334000.0 | 5.34 |
| 2021-01-04 | 5.33 | 4.8 | 4.8 | 5.1 | 464200.0 | 5.1 |
| 2020-12-31 | 5.01 | 4.74 | 4.92 | 4.78 | 348300.0 | 4.78 |
| 2020-12-30 | 5.05 | 4.85 | 5.04 | 5.01 | 332800.0 | 5.01 |
| 2020-12-29 | 6.0 | 4.98 | 5.85 | 5.05 | 1294800.0 | 5.05 |
| 2020-12-28 | 5.5 | 4.86 | 5.04 | 5.38 | 614300.0 | 5.38 |
| 2020-12-24 | 5.28 | 4.74 | 4.74 | 5.22 | 567900.0 | 5.22 |
| 2020-12-23 | 4.92 | 4.66 | 4.74 | 4.82 | 187000.0 | 4.82 |
| 2020-12-22 | 4.86 | 4.66 | 4.79 | 4.76 | 115200.0 | 4.76 |
| 2020-12-21 | 4.8 | 4.64 | 4.8 | 4.72 | 118600.0 | 4.72 |
| 2020-12-18 | 4.95 | 4.74 | 4.81 | 4.74 | 103000.0 | 4.74 |
| 2020-12-17 | 4.95 | 4.63 | 4.92 | 4.74 | 144900.0 | 4.74 |
| 2020-12-16 | 4.8 | 4.62 | 4.79 | 4.68 | 73100.0 | 4.68 |
| 2020-12-15 | 4.79 | 4.56 | 4.74 | 4.75 | 102900.0 | 4.75 |
| 2020-12-14 | 4.95 | 4.59 | 4.8 | 4.63 | 202400.0 | 4.63 |
| 2020-12-11 | 5.02 | 4.81 | 4.81 | 4.86 | 146800.0 | 4.86 |
| 2020-12-10 | 4.95 | 4.74 | 4.8 | 4.84 | 178800.0 | 4.84 |
| 2020-12-09 | 5.12 | 4.8 | 5.01 | 4.82 | 152900.0 | 4.82 |
| 2020-12-08 | 5.35 | 4.74 | 4.86 | 4.94 | 439700.0 | 4.94 |
| 2020-12-07 | 5.11 | 4.82 | 5.04 | 4.92 | 241400.0 | 4.92 |
| 2020-12-04 | 5.15 | 4.98 | 5.05 | 5.09 | 133900.0 | 5.09 |
| 2020-12-03 | 5.2 | 4.87 | 5.2 | 5.04 | 262600.0 | 5.04 |
| 2020-12-02 | 5.7 | 5.0 | 5.59 | 5.05 | 804200.0 | 5.05 |
| 2020-12-01 | 7.32 | 5.52 | 6.6 | 5.94 | 8495300.0 | 5.94 |
| 2020-11-30 | 4.69 | 4.46 | 4.64 | 4.68 | 99900.0 | 4.68 |
| 2020-11-27 | 4.68 | 4.5 | 4.68 | 4.64 | 88900.0 | 4.64 |
| 2020-11-25 | 4.67 | 4.55 | 4.65 | 4.67 | 79500.0 | 4.67 |
| 2020-11-24 | 4.69 | 4.52 | 4.62 | 4.65 | 96400.0 | 4.65 |
| 2020-11-23 | 4.99 | 4.56 | 4.87 | 4.73 | 153100.0 | 4.73 |
| 2020-11-20 | 5.1 | 4.83 | 5.1 | 4.97 | 96100.0 | 4.97 |
| 2020-11-19 | 5.09 | 4.63 | 4.8 | 5.04 | 170900.0 | 5.04 |
| 2020-11-18 | 4.92 | 4.56 | 4.8 | 4.62 | 104200.0 | 4.62 |
| 2020-11-17 | 4.88 | 4.27 | 4.5 | 4.75 | 201600.0 | 4.75 |
| 2020-11-16 | 4.5 | 4.26 | 4.5 | 4.38 | 73900.0 | 4.38 |
| 2020-11-13 | 4.62 | 4.21 | 4.32 | 4.61 | 109300.0 | 4.61 |
| 2020-11-12 | 4.32 | 4.26 | 4.29 | 4.26 | 18600.0 | 4.26 |
| 2020-11-11 | 4.37 | 4.2 | 4.37 | 4.29 | 62500.0 | 4.29 |
| 2020-11-10 | 4.38 | 4.14 | 4.26 | 4.37 | 39300.0 | 4.37 |
| 2020-11-09 | 4.36 | 4.11 | 4.32 | 4.2 | 49000.0 | 4.2 |
| 2020-11-06 | 4.32 | 4.08 | 4.14 | 4.18 | 89100.0 | 4.18 |
| 2020-11-05 | 4.49 | 4.14 | 4.44 | 4.25 | 61500.0 | 4.25 |
| 2020-11-04 | 4.36 | 4.19 | 4.24 | 4.36 | 40000.0 | 4.36 |
| 2020-11-03 | 4.26 | 4.05 | 4.05 | 4.24 | 27200.0 | 4.24 |
| 2020-11-02 | 4.2 | 3.92 | 4.14 | 4.07 | 88100.0 | 4.07 |
| 2020-10-30 | 4.32 | 4.08 | 4.27 | 4.15 | 74500.0 | 4.15 |
| 2020-10-29 | 4.5 | 4.2 | 4.2 | 4.32 | 98900.0 | 4.32 |
| 2020-10-28 | 4.5 | 4.2 | 4.33 | 4.32 | 79900.0 | 4.32 |
| 2020-10-27 | 4.5 | 4.28 | 4.5 | 4.38 | 26000.0 | 4.38 |
| 2020-10-26 | 4.56 | 4.26 | 4.54 | 4.38 | 83600.0 | 4.38 |
| 2020-10-23 | 4.66 | 4.45 | 4.62 | 4.58 | 41400.0 | 4.58 |
| 2020-10-22 | 4.68 | 4.52 | 4.56 | 4.61 | 35000.0 | 4.61 |
| 2020-10-21 | 4.78 | 4.6 | 4.61 | 4.63 | 87600.0 | 4.63 |
| 2020-10-20 | 4.86 | 4.59 | 4.86 | 4.74 | 65200.0 | 4.74 |
| 2020-10-19 | 4.91 | 4.72 | 4.86 | 4.86 | 61900.0 | 4.86 |
| 2020-10-16 | 4.92 | 4.8 | 4.89 | 4.91 | 49400.0 | 4.91 |
| 2020-10-15 | 4.92 | 4.82 | 4.86 | 4.86 | 42800.0 | 4.86 |
| 2020-10-14 | 4.98 | 4.86 | 4.98 | 4.88 | 58200.0 | 4.88 |
| 2020-10-13 | 4.98 | 4.87 | 4.98 | 4.97 | 82500.0 | 4.97 |
| 2020-10-12 | 5.04 | 4.86 | 5.0 | 4.96 | 37500.0 | 4.96 |
| 2020-10-09 | 5.16 | 4.98 | 5.04 | 5.0 | 46700.0 | 5.0 |
| 2020-10-08 | 5.07 | 4.89 | 4.92 | 5.04 | 56700.0 | 5.04 |
| 2020-10-07 | 4.98 | 4.8 | 4.82 | 4.96 | 59400.0 | 4.96 |
| 2020-10-06 | 5.34 | 4.87 | 5.28 | 4.87 | 155800.0 | 4.87 |
| 2020-10-05 | 4.91 | 4.81 | 4.86 | 4.86 | 41700.0 | 4.86 |
| 2020-10-02 | 4.92 | 4.75 | 4.91 | 4.85 | 57500.0 | 4.85 |
| 2020-10-01 | 5.2 | 4.92 | 5.04 | 4.98 | 164100.0 | 4.98 |
| 2020-09-30 | 4.92 | 4.74 | 4.74 | 4.88 | 40600.0 | 4.88 |
| 2020-09-29 | 5.4 | 4.68 | 5.14 | 4.8 | 236600.0 | 4.8 |
| 2020-09-28 | 4.81 | 4.62 | 4.8 | 4.8 | 44600.0 | 4.8 |
| 2020-09-25 | 4.86 | 4.63 | 4.74 | 4.82 | 34600.0 | 4.82 |
| 2020-09-24 | 4.96 | 4.51 | 4.95 | 4.68 | 45600.0 | 4.68 |
| 2020-09-23 | 4.95 | 4.56 | 4.56 | 4.92 | 48100.0 | 4.92 |
| 2020-09-22 | 4.98 | 4.62 | 4.8 | 4.74 | 55000.0 | 4.74 |
| 2020-09-21 | 5.27 | 4.83 | 5.26 | 4.86 | 99800.0 | 4.86 |
| 2020-09-18 | 5.4 | 4.83 | 4.83 | 5.34 | 121300.0 | 5.34 |
| 2020-09-17 | 4.86 | 4.62 | 4.68 | 4.86 | 27600.0 | 4.86 |
| 2020-09-16 | 4.9 | 4.74 | 4.8 | 4.76 | 35000.0 | 4.76 |
| 2020-09-15 | 4.92 | 4.69 | 4.79 | 4.88 | 67500.0 | 4.88 |
| 2020-09-14 | 4.91 | 4.44 | 4.63 | 4.8 | 174300.0 | 4.8 |
| 2020-09-11 | 4.75 | 4.5 | 4.68 | 4.56 | 54600.0 | 4.56 |
| 2020-09-10 | 4.71 | 4.5 | 4.5 | 4.64 | 58600.0 | 4.64 |
| 2020-09-09 | 5.09 | 4.44 | 5.04 | 4.55 | 223300.0 | 4.55 |
| 2020-09-08 | 4.62 | 4.32 | 4.5 | 4.51 | 77400.0 | 4.51 |
| 2020-09-04 | 4.85 | 4.32 | 4.8 | 4.61 | 214900.0 | 4.61 |
| 2020-09-03 | 5.04 | 4.8 | 4.86 | 4.83 | 84100.0 | 4.83 |
| 2020-09-02 | 5.04 | 4.86 | 4.92 | 5.01 | 163100.0 | 5.01 |
| 2020-09-01 | 5.16 | 4.92 | 5.04 | 5.0 | 121700.0 | 5.0 |
| 2020-08-31 | 5.34 | 5.13 | 5.28 | 5.26 | 48000.0 | 5.26 |
| 2020-08-28 | 5.34 | 4.93 | 5.04 | 5.34 | 91100.0 | 5.34 |
| 2020-08-27 | 5.35 | 4.98 | 5.28 | 5.1 | 141900.0 | 5.1 |
| 2020-08-26 | 5.46 | 5.28 | 5.4 | 5.35 | 57500.0 | 5.35 |
| 2020-08-25 | 5.39 | 5.1 | 5.22 | 5.34 | 102700.0 | 5.34 |
| 2020-08-24 | 5.55 | 5.16 | 5.54 | 5.28 | 169700.0 | 5.28 |
| 2020-08-21 | 5.76 | 5.43 | 5.7 | 5.51 | 161700.0 | 5.51 |
| 2020-08-20 | 5.88 | 5.7 | 5.76 | 5.75 | 75800.0 | 5.75 |
| 2020-08-19 | 5.94 | 5.7 | 5.79 | 5.94 | 96800.0 | 5.94 |
| 2020-08-18 | 6.12 | 5.8 | 6.06 | 5.83 | 99400.0 | 5.83 |
| 2020-08-17 | 6.06 | 5.82 | 5.88 | 6.06 | 619900.0 | 6.06 |
| 2020-08-14 | 6.03 | 5.82 | 5.99 | 5.91 | 632700.0 | 5.91 |
| 2020-08-13 | 6.06 | 5.82 | 5.96 | 5.94 | 702900.0 | 5.94 |
| 2020-08-12 | 6.36 | 5.7 | 6.3 | 5.91 | 2837600.0 | 5.91 |
| 2020-08-11 | 6.54 | 6.36 | 6.54 | 6.42 | 1191100.0 | 6.42 |
| 2020-08-10 | 6.66 | 6.48 | 6.48 | 6.54 | 799300.0 | 6.54 |
| 2020-08-07 | 6.54 | 6.42 | 6.48 | 6.48 | 1036400.0 | 6.48 |
| 2020-08-06 | 6.78 | 6.54 | 6.66 | 6.66 | 653400.0 | 6.66 |
| 2020-08-05 | 6.9 | 6.54 | 6.84 | 6.72 | 1106000.0 | 6.72 |
| 2020-08-04 | 6.9 | 6.6 | 6.6 | 6.9 | 1202000.0 | 6.9 |
| 2020-08-03 | 6.84 | 6.6 | 6.78 | 6.66 | 1029100.0 | 6.66 |
| 2020-07-31 | 6.96 | 6.48 | 6.66 | 6.9 | 1671200.0 | 6.9 |
| 2020-07-30 | 6.78 | 6.54 | 6.54 | 6.72 | 211800.0 | 6.72 |
| 2020-07-29 | 7.02 | 6.66 | 6.96 | 6.84 | 384500.0 | 6.84 |
| 2020-07-28 | 6.96 | 6.72 | 6.9 | 6.84 | 276400.0 | 6.84 |
| 2020-07-27 | 7.26 | 6.84 | 7.26 | 7.08 | 339100.0 | 7.08 |
| 2020-07-24 | 7.5 | 7.08 | 7.32 | 7.14 | 314500.0 | 7.14 |
| 2020-07-23 | 7.86 | 7.08 | 7.14 | 7.38 | 964700.0 | 7.38 |
| 2020-07-22 | 7.8 | 6.9 | 7.74 | 7.08 | 834500.0 | 7.08 |
| 2020-07-21 | 9.3 | 7.56 | 9.18 | 7.98 | 7602000.0 | 7.98 |
| 2020-07-20 | 6.9 | 5.95 | 6.18 | 6.6 | 1184600.0 | 6.6 |
| 2020-07-17 | 6.47 | 6.06 | 6.42 | 6.36 | 346000.0 | 6.36 |
| 2020-07-16 | 6.48 | 5.7 | 6.18 | 6.42 | 906500.0 | 6.42 |
| 2020-07-15 | 8.1 | 5.82 | 6.06 | 6.42 | 12673000.0 | 6.42 |
| 2020-07-14 | 4.93 | 4.68 | 4.93 | 4.71 | 146700.0 | 4.71 |
| 2020-07-13 | 5.16 | 4.8 | 5.14 | 4.81 | 209400.0 | 4.81 |
| 2020-07-10 | 5.33 | 5.04 | 5.16 | 5.14 | 121900.0 | 5.14 |
| 2020-07-09 | 5.33 | 5.13 | 5.28 | 5.28 | 149900.0 | 5.28 |
| 2020-07-08 | 5.34 | 5.16 | 5.32 | 5.34 | 97900.0 | 5.34 |
| 2020-07-07 | 5.34 | 4.87 | 5.3 | 5.32 | 167700.0 | 5.32 |
| 2020-07-06 | 5.61 | 5.28 | 5.52 | 5.34 | 169500.0 | 5.34 |
| 2020-07-02 | 5.85 | 5.4 | 5.82 | 5.57 | 248700.0 | 5.57 |
| 2020-07-01 | 6.0 | 5.4 | 5.88 | 5.78 | 178800.0 | 5.78 |
| 2020-06-30 | 5.94 | 5.71 | 5.94 | 5.81 | 76900.0 | 5.81 |
| 2020-06-29 | 5.99 | 5.74 | 5.84 | 5.94 | 132800.0 | 5.94 |
| 2020-06-26 | 6.29 | 5.75 | 6.0 | 5.76 | 210700.0 | 5.76 |
| 2020-06-25 | 6.06 | 5.82 | 6.0 | 5.99 | 200600.0 | 5.99 |
| 2020-06-24 | 6.0 | 5.65 | 5.96 | 5.99 | 128500.0 | 5.99 |
| 2020-06-23 | 6.0 | 5.7 | 5.92 | 6.0 | 115500.0 | 6.0 |
| 2020-06-22 | 6.0 | 5.64 | 6.0 | 5.96 | 242900.0 | 5.96 |
| 2020-06-19 | 6.54 | 6.0 | 6.54 | 6.0 | 250900.0 | 6.0 |
| 2020-06-18 | 6.42 | 6.12 | 6.36 | 6.36 | 199800.0 | 6.36 |
| 2020-06-17 | 6.54 | 6.3 | 6.54 | 6.54 | 154700.0 | 6.54 |
| 2020-06-16 | 7.08 | 6.54 | 7.02 | 6.54 | 409200.0 | 6.54 |
| 2020-06-15 | 6.84 | 6.3 | 6.6 | 6.72 | 168600.0 | 6.72 |
| 2020-06-12 | 6.72 | 6.36 | 6.66 | 6.72 | 166600.0 | 6.72 |
| 2020-06-11 | 6.96 | 6.6 | 6.9 | 6.72 | 208700.0 | 6.72 |
| 2020-06-10 | 7.32 | 6.9 | 7.26 | 7.14 | 313500.0 | 7.14 |
| 2020-06-09 | 7.32 | 6.78 | 6.9 | 7.02 | 551400.0 | 7.02 |
| 2020-06-08 | 6.96 | 6.48 | 6.9 | 6.54 | 261300.0 | 6.54 |
| 2020-06-05 | 6.96 | 6.12 | 6.36 | 6.66 | 647300.0 | 6.66 |
| 2020-06-04 | 6.6 | 6.12 | 6.42 | 6.48 | 266900.0 | 6.48 |
| 2020-06-03 | 6.78 | 6.24 | 6.72 | 6.42 | 252800.0 | 6.42 |
| 2020-06-02 | 7.32 | 6.48 | 7.2 | 6.84 | 350500.0 | 6.84 |
| 2020-06-01 | 7.2 | 6.42 | 6.48 | 6.96 | 337700.0 | 6.96 |
| 2020-05-29 | 6.72 | 5.94 | 5.94 | 6.54 | 524800.0 | 6.54 |
| 2020-05-28 | 6.42 | 5.47 | 6.12 | 5.82 | 1052800.0 | 5.82 |
| 2020-05-27 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-26 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-22 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-21 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-20 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-19 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-18 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-15 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-14 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-13 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-12 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-11 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-08 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-07 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-06 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-05 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 | 6.42 |
| 2020-05-04 | 6.42 | 6.42 | 6.42 | 6.42 | 9700.0 | 6.42 |
| 2020-05-01 | 6.54 | 6.18 | 6.36 | 6.42 | 296500.0 | 6.42 |
| 2020-04-30 | 6.72 | 6.36 | 6.42 | 6.54 | 256200.0 | 6.54 |
| 2020-04-29 | 6.78 | 6.48 | 6.72 | 6.72 | 444900.0 | 6.72 |
| 2020-04-28 | 7.2 | 6.6 | 7.08 | 6.84 | 537900.0 | 6.84 |
| 2020-04-27 | 7.26 | 6.6 | 6.66 | 6.84 | 796100.0 | 6.84 |
| 2020-04-24 | 7.02 | 6.18 | 6.54 | 6.84 | 543900.0 | 6.84 |
| 2020-04-23 | 6.84 | 6.36 | 6.84 | 6.66 | 498800.0 | 6.66 |
| 2020-04-22 | 7.08 | 6.36 | 6.96 | 6.48 | 728300.0 | 6.48 |
| 2020-04-21 | 7.14 | 6.72 | 7.08 | 6.96 | 482200.0 | 6.96 |
| 2020-04-20 | 7.74 | 7.08 | 7.74 | 7.2 | 869800.0 | 7.2 |
| 2020-04-17 | 7.56 | 6.66 | 7.5 | 7.2 | 1472900.0 | 7.2 |
| 2020-04-16 | 9.3 | 7.92 | 8.4 | 8.82 | 4922100.0 | 8.82 |
| 2020-04-15 | 8.46 | 7.32 | 7.8 | 7.56 | 1566600.0 | 7.56 |
| 2020-04-14 | 8.46 | 7.68 | 8.28 | 7.68 | 2299800.0 | 7.68 |
| 2020-04-13 | 7.2 | 5.64 | 6.3 | 7.14 | 1592500.0 | 7.14 |
| 2020-04-09 | 8.58 | 6.3 | 8.16 | 6.78 | 5032300.0 | 6.78 |
| 2020-04-08 | 11.82 | 6.72 | 9.78 | 7.62 | 28319100.0 | 7.62 |
| 2020-04-07 | 3.42 | 3.14 | 3.37 | 3.38 | 140100.0 | 3.38 |
| 2020-04-06 | 3.54 | 3.3 | 3.42 | 3.38 | 76900.0 | 3.38 |
| 2020-04-03 | 3.48 | 3.3 | 3.38 | 3.42 | 53400.0 | 3.42 |
| 2020-04-02 | 3.54 | 3.31 | 3.36 | 3.41 | 105600.0 | 3.41 |
| 2020-04-01 | 3.6 | 3.3 | 3.6 | 3.46 | 109800.0 | 3.46 |
| 2020-03-31 | 3.66 | 3.24 | 3.53 | 3.66 | 97200.0 | 3.66 |
| 2020-03-30 | 3.83 | 3.3 | 3.83 | 3.36 | 257500.0 | 3.36 |
| 2020-03-27 | 3.88 | 3.54 | 3.78 | 3.78 | 132600.0 | 3.78 |
| 2020-03-26 | 4.23 | 3.66 | 4.2 | 3.72 | 273000.0 | 3.72 |
| 2020-03-25 | 4.5 | 3.66 | 3.84 | 4.17 | 680400.0 | 4.17 |
| 2020-03-24 | 3.72 | 3.24 | 3.36 | 3.6 | 255800.0 | 3.6 |
| 2020-03-23 | 3.59 | 3.18 | 3.43 | 3.29 | 289900.0 | 3.29 |
| 2020-03-20 | 4.5 | 3.36 | 4.5 | 3.6 | 868400.0 | 3.6 |
| 2020-03-19 | 4.86 | 3.3 | 4.8 | 3.9 | 2454800.0 | 3.9 |
| 2020-03-18 | 3.54 | 2.52 | 2.82 | 2.81 | 419200.0 | 2.81 |
| 2020-03-17 | 4.62 | 2.66 | 3.96 | 3.12 | 2555600.0 | 3.12 |
| 2020-03-16 | 2.67 | 1.94 | 1.94 | 2.4 | 95600.0 | 2.4 |
| 2020-03-13 | 3.18 | 2.46 | 2.88 | 2.66 | 95100.0 | 2.66 |
| 2020-03-12 | 3.02 | 2.67 | 3.0 | 2.82 | 87100.0 | 2.82 |
| 2020-03-11 | 3.48 | 3.03 | 3.33 | 3.03 | 75100.0 | 3.03 |
| 2020-03-10 | 3.9 | 3.06 | 3.78 | 3.39 | 94300.0 | 3.39 |
| 2020-03-09 | 3.72 | 3.42 | 3.72 | 3.6 | 101100.0 | 3.6 |
| 2020-03-06 | 4.05 | 3.8 | 3.9 | 3.84 | 50300.0 | 3.84 |
| 2020-03-05 | 4.2 | 3.94 | 4.2 | 4.08 | 38200.0 | 4.08 |
| 2020-03-04 | 4.26 | 3.99 | 4.08 | 4.2 | 58700.0 | 4.2 |
| 2020-03-03 | 4.1 | 3.92 | 4.07 | 4.0 | 37600.0 | 4.0 |
| 2020-03-02 | 4.2 | 3.9 | 4.08 | 4.07 | 60900.0 | 4.07 |
| 2020-02-28 | 4.14 | 3.61 | 3.75 | 4.03 | 99500.0 | 4.03 |
| 2020-02-27 | 4.2 | 3.64 | 4.08 | 3.84 | 165400.0 | 3.84 |
| 2020-02-26 | 4.35 | 4.02 | 4.2 | 4.14 | 75900.0 | 4.14 |
| 2020-02-25 | 4.56 | 4.01 | 4.5 | 4.14 | 140500.0 | 4.14 |
| 2020-02-24 | 4.74 | 4.44 | 4.56 | 4.57 | 103500.0 | 4.57 |
| 2020-02-21 | 4.71 | 4.62 | 4.68 | 4.62 | 66200.0 | 4.62 |
| 2020-02-20 | 4.77 | 4.59 | 4.74 | 4.74 | 177900.0 | 4.74 |
| 2020-02-19 | 4.8 | 4.62 | 4.8 | 4.64 | 105600.0 | 4.64 |
| 2020-02-18 | 4.86 | 4.5 | 4.68 | 4.8 | 263500.0 | 4.8 |