| 名前 | Trxade Group Inc. Common Stock |
| ティッカー | MEDS |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.4 | 7.07 | 7.2 | 7.34 | 72600.0 | 7.34 |
| 2021-02-12 | 7.48 | 7.12 | 7.27 | 7.16 | 51500.0 | 7.16 |
| 2021-02-11 | 7.56 | 7.1 | 7.42 | 7.31 | 73700.0 | 7.31 |
| 2021-02-10 | 7.98 | 6.79 | 7.98 | 7.4 | 148500.0 | 7.4 |
| 2021-02-09 | 8.0 | 7.16 | 7.22 | 7.85 | 405600.0 | 7.85 |
| 2021-02-08 | 7.09 | 6.59 | 6.75 | 7.08 | 173800.0 | 7.08 |
| 2021-02-05 | 6.7 | 6.46 | 6.52 | 6.55 | 52600.0 | 6.55 |
| 2021-02-04 | 6.66 | 6.12 | 6.15 | 6.55 | 109700.0 | 6.55 |
| 2021-02-03 | 6.28 | 5.94 | 6.28 | 6.2 | 85600.0 | 6.2 |
| 2021-02-02 | 6.65 | 6.1 | 6.59 | 6.16 | 138400.0 | 6.16 |
| 2021-02-01 | 6.75 | 5.56 | 5.56 | 6.36 | 354600.0 | 6.36 |
| 2021-01-29 | 5.8 | 5.52 | 5.66 | 5.53 | 36300.0 | 5.53 |
| 2021-01-28 | 6.09 | 5.46 | 5.63 | 5.7 | 68200.0 | 5.7 |
| 2021-01-27 | 6.0 | 5.63 | 5.91 | 5.67 | 90600.0 | 5.67 |
| 2021-01-26 | 6.19 | 5.85 | 6.07 | 6.09 | 74400.0 | 6.09 |
| 2021-01-25 | 6.16 | 5.83 | 5.98 | 6.06 | 108200.0 | 6.06 |
| 2021-01-22 | 6.07 | 5.86 | 6.07 | 6.02 | 73300.0 | 6.02 |
| 2021-01-21 | 6.19 | 5.9 | 5.91 | 6.04 | 142000.0 | 6.04 |
| 2021-01-20 | 5.95 | 5.76 | 5.95 | 5.9 | 76800.0 | 5.9 |
| 2021-01-19 | 6.05 | 5.84 | 5.88 | 6.0 | 76300.0 | 6.0 |
| 2021-01-15 | 6.09 | 5.7 | 6.0 | 5.87 | 116600.0 | 5.87 |
| 2021-01-14 | 6.0 | 5.71 | 5.72 | 5.98 | 69800.0 | 5.98 |
| 2021-01-13 | 5.86 | 5.7 | 5.8 | 5.72 | 95000.0 | 5.72 |
| 2021-01-12 | 6.24 | 5.55 | 5.72 | 5.86 | 351400.0 | 5.86 |
| 2021-01-11 | 5.69 | 5.37 | 5.4 | 5.68 | 87400.0 | 5.68 |
| 2021-01-08 | 5.57 | 5.36 | 5.45 | 5.41 | 85900.0 | 5.41 |
| 2021-01-07 | 5.56 | 5.36 | 5.36 | 5.47 | 78600.0 | 5.47 |
| 2021-01-06 | 5.63 | 5.35 | 5.36 | 5.38 | 114500.0 | 5.38 |
| 2021-01-05 | 5.59 | 5.34 | 5.34 | 5.42 | 53900.0 | 5.42 |
| 2021-01-04 | 5.41 | 5.24 | 5.26 | 5.41 | 45600.0 | 5.41 |
| 2020-12-31 | 5.42 | 5.28 | 5.42 | 5.29 | 50200.0 | 5.29 |
| 2020-12-30 | 5.5 | 5.34 | 5.42 | 5.42 | 64500.0 | 5.42 |
| 2020-12-29 | 5.67 | 5.32 | 5.57 | 5.41 | 62100.0 | 5.41 |
| 2020-12-28 | 5.63 | 5.21 | 5.34 | 5.52 | 89500.0 | 5.52 |
| 2020-12-24 | 5.41 | 5.21 | 5.39 | 5.25 | 38000.0 | 5.25 |
| 2020-12-23 | 5.46 | 5.26 | 5.32 | 5.39 | 68200.0 | 5.39 |
| 2020-12-22 | 5.45 | 5.22 | 5.42 | 5.26 | 77000.0 | 5.26 |
| 2020-12-21 | 5.4 | 5.15 | 5.15 | 5.34 | 74400.0 | 5.34 |
| 2020-12-18 | 5.38 | 5.23 | 5.36 | 5.31 | 84000.0 | 5.31 |
| 2020-12-17 | 5.51 | 5.33 | 5.44 | 5.46 | 65200.0 | 5.46 |
| 2020-12-16 | 5.5 | 5.22 | 5.22 | 5.43 | 84200.0 | 5.43 |
| 2020-12-15 | 5.41 | 5.2 | 5.31 | 5.27 | 66400.0 | 5.27 |
| 2020-12-14 | 5.45 | 5.22 | 5.3 | 5.27 | 89300.0 | 5.27 |
| 2020-12-11 | 5.6 | 5.31 | 5.48 | 5.34 | 111700.0 | 5.34 |
| 2020-12-10 | 5.65 | 5.41 | 5.62 | 5.57 | 169000.0 | 5.57 |
| 2020-12-09 | 5.8 | 5.4 | 5.71 | 5.5 | 120000.0 | 5.5 |
| 2020-12-08 | 5.89 | 5.35 | 5.39 | 5.72 | 575200.0 | 5.72 |
| 2020-12-07 | 5.5 | 5.31 | 5.42 | 5.35 | 144000.0 | 5.35 |
| 2020-12-04 | 5.65 | 5.26 | 5.64 | 5.36 | 154700.0 | 5.36 |
| 2020-12-03 | 5.75 | 5.31 | 5.43 | 5.62 | 542300.0 | 5.62 |
| 2020-12-02 | 5.15 | 4.86 | 4.98 | 4.93 | 177500.0 | 4.93 |
| 2020-12-01 | 5.84 | 5.02 | 5.84 | 5.12 | 375700.0 | 5.12 |
| 2020-11-30 | 6.0 | 4.84 | 5.12 | 5.9 | 980000.0 | 5.9 |
| 2020-11-27 | 5.08 | 4.83 | 4.95 | 5.0 | 76700.0 | 5.0 |
| 2020-11-25 | 5.05 | 4.85 | 4.95 | 4.95 | 63900.0 | 4.95 |
| 2020-11-24 | 5.14 | 4.84 | 5.1 | 4.86 | 85400.0 | 4.86 |
| 2020-11-23 | 5.05 | 4.5 | 4.6 | 5.05 | 273600.0 | 5.05 |
| 2020-11-20 | 4.92 | 4.62 | 4.92 | 4.71 | 143300.0 | 4.71 |
| 2020-11-19 | 4.95 | 4.71 | 4.88 | 4.78 | 103500.0 | 4.78 |
| 2020-11-18 | 5.09 | 4.68 | 4.75 | 4.89 | 169200.0 | 4.89 |
| 2020-11-17 | 4.96 | 4.58 | 4.92 | 4.79 | 244600.0 | 4.79 |
| 2020-11-16 | 5.01 | 4.66 | 4.94 | 4.79 | 329800.0 | 4.79 |
| 2020-11-13 | 5.19 | 4.76 | 4.96 | 4.94 | 388700.0 | 4.94 |
| 2020-11-12 | 5.59 | 4.92 | 5.49 | 5.07 | 402900.0 | 5.07 |
| 2020-11-11 | 6.1 | 5.32 | 5.33 | 5.59 | 961800.0 | 5.59 |
| 2020-11-10 | 7.88 | 5.41 | 6.36 | 6.1 | 30812200.0 | 6.1 |
| 2020-11-09 | 4.54 | 4.25 | 4.39 | 4.3 | 285300.0 | 4.3 |
| 2020-11-06 | 4.69 | 4.28 | 4.47 | 4.62 | 63300.0 | 4.62 |
| 2020-11-05 | 4.43 | 4.17 | 4.2 | 4.41 | 36300.0 | 4.41 |
| 2020-11-04 | 4.31 | 4.11 | 4.31 | 4.17 | 40300.0 | 4.17 |
| 2020-11-03 | 4.36 | 4.1 | 4.13 | 4.25 | 68600.0 | 4.25 |
| 2020-11-02 | 4.45 | 4.07 | 4.3 | 4.1 | 105700.0 | 4.1 |
| 2020-10-30 | 4.5 | 4.02 | 4.5 | 4.18 | 130000.0 | 4.18 |
| 2020-10-29 | 4.75 | 4.52 | 4.71 | 4.56 | 138100.0 | 4.56 |
| 2020-10-28 | 4.92 | 4.32 | 4.81 | 4.87 | 159700.0 | 4.87 |
| 2020-10-27 | 7.31 | 5.01 | 6.43 | 5.05 | 1318100.0 | 5.05 |
| 2020-10-26 | 6.28 | 5.84 | 6.28 | 6.2 | 1611500.0 | 6.2 |
| 2020-10-23 | 6.3 | 5.8 | 5.85 | 6.1 | 54000.0 | 6.1 |
| 2020-10-22 | 5.96 | 5.77 | 5.96 | 5.82 | 12200.0 | 5.82 |
| 2020-10-21 | 6.13 | 5.8 | 5.87 | 5.84 | 11600.0 | 5.84 |
| 2020-10-20 | 5.91 | 5.8 | 5.91 | 5.88 | 12600.0 | 5.88 |
| 2020-10-19 | 6.14 | 5.84 | 5.91 | 5.98 | 17500.0 | 5.98 |
| 2020-10-16 | 6.03 | 5.66 | 5.85 | 5.99 | 28100.0 | 5.99 |
| 2020-10-15 | 6.13 | 5.61 | 6.11 | 5.77 | 31300.0 | 5.77 |
| 2020-10-14 | 6.55 | 5.84 | 6.54 | 6.11 | 60500.0 | 6.11 |
| 2020-10-13 | 6.86 | 6.3 | 6.3 | 6.54 | 177700.0 | 6.54 |
| 2020-10-12 | 6.25 | 6.03 | 6.08 | 6.06 | 24200.0 | 6.06 |
| 2020-10-09 | 6.28 | 6.02 | 6.28 | 6.03 | 25800.0 | 6.03 |
| 2020-10-08 | 6.4 | 6.2 | 6.4 | 6.29 | 11500.0 | 6.29 |
| 2020-10-07 | 6.52 | 6.2 | 6.3 | 6.39 | 38700.0 | 6.39 |
| 2020-10-06 | 6.5 | 6.22 | 6.5 | 6.26 | 34700.0 | 6.26 |
| 2020-10-05 | 6.63 | 6.35 | 6.52 | 6.42 | 41800.0 | 6.42 |
| 2020-10-02 | 6.5 | 5.58 | 5.77 | 6.48 | 57300.0 | 6.48 |
| 2020-10-01 | 6.4 | 5.95 | 6.25 | 5.96 | 47000.0 | 5.96 |
| 2020-09-30 | 6.38 | 6.0 | 6.24 | 6.25 | 90000.0 | 6.25 |
| 2020-09-29 | 6.19 | 5.94 | 6.0 | 6.14 | 65200.0 | 6.14 |
| 2020-09-28 | 6.16 | 5.09 | 5.09 | 5.95 | 193800.0 | 5.95 |
| 2020-09-25 | 5.14 | 4.86 | 4.86 | 4.92 | 6800.0 | 4.92 |
| 2020-09-24 | 5.14 | 4.82 | 5.14 | 5.05 | 17100.0 | 5.05 |
| 2020-09-23 | 5.02 | 4.84 | 4.84 | 4.99 | 10500.0 | 4.99 |
| 2020-09-22 | 5.03 | 4.71 | 4.98 | 4.91 | 26300.0 | 4.91 |
| 2020-09-21 | 5.13 | 4.8 | 5.11 | 4.8 | 45400.0 | 4.8 |
| 2020-09-18 | 5.61 | 5.01 | 5.47 | 5.05 | 53200.0 | 5.05 |
| 2020-09-17 | 5.97 | 5.46 | 5.8 | 5.46 | 28800.0 | 5.46 |
| 2020-09-16 | 6.15 | 5.85 | 5.85 | 5.85 | 12800.0 | 5.85 |
| 2020-09-15 | 6.09 | 5.82 | 5.88 | 6.03 | 25700.0 | 6.03 |
| 2020-09-14 | 5.95 | 5.72 | 5.85 | 5.95 | 5300.0 | 5.95 |
| 2020-09-11 | 5.95 | 5.54 | 5.8 | 5.89 | 8100.0 | 5.89 |
| 2020-09-10 | 5.98 | 5.69 | 5.76 | 5.8 | 12800.0 | 5.8 |
| 2020-09-09 | 5.95 | 5.43 | 5.73 | 5.88 | 26900.0 | 5.88 |
| 2020-09-08 | 5.86 | 5.43 | 5.43 | 5.86 | 5500.0 | 5.86 |
| 2020-09-04 | 5.85 | 5.43 | 5.79 | 5.66 | 11900.0 | 5.66 |
| 2020-09-03 | 5.8 | 5.36 | 5.36 | 5.8 | 23600.0 | 5.8 |
| 2020-09-02 | 5.53 | 5.36 | 5.53 | 5.48 | 7500.0 | 5.48 |
| 2020-09-01 | 5.68 | 5.53 | 5.68 | 5.56 | 5900.0 | 5.56 |
| 2020-08-31 | 5.83 | 5.57 | 5.73 | 5.83 | 4100.0 | 5.83 |
| 2020-08-28 | 5.77 | 5.55 | 5.57 | 5.77 | 16800.0 | 5.77 |
| 2020-08-27 | 5.86 | 5.49 | 5.5 | 5.65 | 33300.0 | 5.65 |
| 2020-08-26 | 5.68 | 5.43 | 5.65 | 5.54 | 44000.0 | 5.54 |
| 2020-08-25 | 5.81 | 5.55 | 5.81 | 5.64 | 4200.0 | 5.64 |
| 2020-08-24 | 5.69 | 5.45 | 5.66 | 5.62 | 34100.0 | 5.62 |
| 2020-08-21 | 5.87 | 5.61 | 5.87 | 5.66 | 4100.0 | 5.66 |
| 2020-08-20 | 5.88 | 5.58 | 5.58 | 5.88 | 11900.0 | 5.88 |
| 2020-08-19 | 5.65 | 5.45 | 5.45 | 5.65 | 38200.0 | 5.65 |
| 2020-08-18 | 5.97 | 5.41 | 5.76 | 5.45 | 129300.0 | 5.45 |
| 2020-08-17 | 6.13 | 5.75 | 6.05 | 5.76 | 78200.0 | 5.76 |
| 2020-08-14 | 6.5 | 6.01 | 6.03 | 6.05 | 22400.0 | 6.05 |
| 2020-08-13 | 6.16 | 5.96 | 6.06 | 6.0 | 19400.0 | 6.0 |
| 2020-08-12 | 6.57 | 5.86 | 6.57 | 5.99 | 40100.0 | 5.99 |
| 2020-08-11 | 7.66 | 6.21 | 7.25 | 6.25 | 113600.0 | 6.25 |
| 2020-08-10 | 7.17 | 6.74 | 6.98 | 6.89 | 30700.0 | 6.89 |
| 2020-08-07 | 6.84 | 6.4 | 6.4 | 6.68 | 7600.0 | 6.68 |
| 2020-08-06 | 6.65 | 6.42 | 6.55 | 6.6 | 14000.0 | 6.6 |
| 2020-08-05 | 6.8 | 6.46 | 6.76 | 6.51 | 29700.0 | 6.51 |
| 2020-08-04 | 6.74 | 6.4 | 6.62 | 6.49 | 30300.0 | 6.49 |
| 2020-08-03 | 6.87 | 6.4 | 6.76 | 6.68 | 26900.0 | 6.68 |
| 2020-07-31 | 7.12 | 6.63 | 7.12 | 6.76 | 10000.0 | 6.76 |
| 2020-07-30 | 7.41 | 6.7 | 7.34 | 7.06 | 32100.0 | 7.06 |
| 2020-07-29 | 7.75 | 6.71 | 7.41 | 7.54 | 182900.0 | 7.54 |
| 2020-07-28 | 7.98 | 6.6 | 7.85 | 7.96 | 908200.0 | 7.96 |
| 2020-07-27 | 6.44 | 6.06 | 6.06 | 6.28 | 537100.0 | 6.28 |
| 2020-07-24 | 6.35 | 5.97 | 6.3 | 6.04 | 6300.0 | 6.04 |
| 2020-07-23 | 6.26 | 6.1 | 6.16 | 6.26 | 5200.0 | 6.26 |
| 2020-07-22 | 6.5 | 6.22 | 6.5 | 6.26 | 9200.0 | 6.26 |
| 2020-07-21 | 6.48 | 5.98 | 6.15 | 6.48 | 42200.0 | 6.48 |
| 2020-07-20 | 5.88 | 5.34 | 5.77 | 5.88 | 34800.0 | 5.88 |
| 2020-07-17 | 6.03 | 5.76 | 5.85 | 5.87 | 7000.0 | 5.87 |
| 2020-07-16 | 6.12 | 5.84 | 5.85 | 5.91 | 7000.0 | 5.91 |
| 2020-07-15 | 6.18 | 5.47 | 5.47 | 6.13 | 25900.0 | 6.13 |
| 2020-07-14 | 5.55 | 5.31 | 5.55 | 5.46 | 16300.0 | 5.46 |
| 2020-07-13 | 5.83 | 5.51 | 5.71 | 5.51 | 8500.0 | 5.51 |
| 2020-07-10 | 5.89 | 5.65 | 5.8 | 5.68 | 17300.0 | 5.68 |
| 2020-07-09 | 5.91 | 5.65 | 5.76 | 5.7 | 22700.0 | 5.7 |
| 2020-07-08 | 6.13 | 5.69 | 6.13 | 5.81 | 10600.0 | 5.81 |
| 2020-07-07 | 6.25 | 5.86 | 6.25 | 5.96 | 16600.0 | 5.96 |
| 2020-07-06 | 6.49 | 6.13 | 6.27 | 6.4 | 24100.0 | 6.4 |
| 2020-07-02 | 6.5 | 6.11 | 6.5 | 6.2 | 13200.0 | 6.2 |
| 2020-07-01 | 7.5 | 6.1 | 6.34 | 6.45 | 146900.0 | 6.45 |
| 2020-06-30 | 6.36 | 5.89 | 6.22 | 6.0 | 20000.0 | 6.0 |
| 2020-06-29 | 6.49 | 5.9 | 6.05 | 6.01 | 28700.0 | 6.01 |
| 2020-06-26 | 6.46 | 5.99 | 6.12 | 6.21 | 45400.0 | 6.21 |
| 2020-06-25 | 6.11 | 5.81 | 5.88 | 5.86 | 13900.0 | 5.86 |
| 2020-06-24 | 6.55 | 5.88 | 6.55 | 5.88 | 25500.0 | 5.88 |
| 2020-06-23 | 6.46 | 6.18 | 6.32 | 6.23 | 27900.0 | 6.23 |
| 2020-06-22 | 6.48 | 6.02 | 6.05 | 6.18 | 33700.0 | 6.18 |
| 2020-06-19 | 6.6 | 5.96 | 6.6 | 5.96 | 15700.0 | 5.96 |
| 2020-06-18 | 6.57 | 6.01 | 6.01 | 6.29 | 8700.0 | 6.29 |
| 2020-06-17 | 6.55 | 6.11 | 6.49 | 6.14 | 20900.0 | 6.14 |
| 2020-06-16 | 6.92 | 6.5 | 6.92 | 6.63 | 27000.0 | 6.63 |
| 2020-06-15 | 6.88 | 5.92 | 5.92 | 6.56 | 30100.0 | 6.56 |
| 2020-06-12 | 6.75 | 5.76 | 5.76 | 6.55 | 54600.0 | 6.55 |
| 2020-06-11 | 6.2 | 5.68 | 6.2 | 5.9 | 78100.0 | 5.9 |
| 2020-06-10 | 6.59 | 6.0 | 6.35 | 6.05 | 59100.0 | 6.05 |
| 2020-06-09 | 6.39 | 5.79 | 6.39 | 6.12 | 49200.0 | 6.12 |
| 2020-06-08 | 6.11 | 5.57 | 5.68 | 6.11 | 69300.0 | 6.11 |
| 2020-06-05 | 5.65 | 5.44 | 5.6 | 5.53 | 16300.0 | 5.53 |
| 2020-06-04 | 5.64 | 5.38 | 5.4 | 5.64 | 14900.0 | 5.64 |
| 2020-06-03 | 5.97 | 5.59 | 5.97 | 5.64 | 12900.0 | 5.64 |
| 2020-06-02 | 5.9 | 5.51 | 5.9 | 5.7 | 12300.0 | 5.7 |
| 2020-06-01 | 5.89 | 5.25 | 5.38 | 5.87 | 26200.0 | 5.87 |
| 2020-05-29 | 5.66 | 5.27 | 5.45 | 5.36 | 10900.0 | 5.36 |
| 2020-05-28 | 5.76 | 5.4 | 5.61 | 5.66 | 6000.0 | 5.66 |
| 2020-05-27 | 5.81 | 5.55 | 5.81 | 5.6 | 19200.0 | 5.6 |
| 2020-05-26 | 5.82 | 5.6 | 5.77 | 5.63 | 16800.0 | 5.63 |
| 2020-05-22 | 6.0 | 5.65 | 5.92 | 5.72 | 22400.0 | 5.72 |
| 2020-05-21 | 6.02 | 5.72 | 5.85 | 5.95 | 5800.0 | 5.95 |
| 2020-05-20 | 6.0 | 5.74 | 5.91 | 5.93 | 7700.0 | 5.93 |
| 2020-05-19 | 6.11 | 5.9 | 5.9 | 5.97 | 20800.0 | 5.97 |
| 2020-05-18 | 6.16 | 5.91 | 6.16 | 5.97 | 23000.0 | 5.97 |
| 2020-05-15 | 6.09 | 5.89 | 6.03 | 6.05 | 21800.0 | 6.05 |
| 2020-05-14 | 6.12 | 5.5 | 5.73 | 6.03 | 39800.0 | 6.03 |
| 2020-05-13 | 6.14 | 5.61 | 6.02 | 5.97 | 29900.0 | 5.97 |
| 2020-05-12 | 6.19 | 5.82 | 6.18 | 5.93 | 27800.0 | 5.93 |
| 2020-05-11 | 6.37 | 5.88 | 6.37 | 6.26 | 59900.0 | 6.26 |
| 2020-05-08 | 6.45 | 6.06 | 6.2 | 6.37 | 28300.0 | 6.37 |
| 2020-05-07 | 6.4 | 5.9 | 6.3 | 6.4 | 39800.0 | 6.4 |
| 2020-05-06 | 7.32 | 5.53 | 7.32 | 6.38 | 134400.0 | 6.38 |
| 2020-05-05 | 7.89 | 7.25 | 7.58 | 7.36 | 47600.0 | 7.36 |
| 2020-05-04 | 8.15 | 7.1 | 7.71 | 7.59 | 110500.0 | 7.59 |
| 2020-05-01 | 8.17 | 7.6 | 7.6 | 7.94 | 49900.0 | 7.94 |
| 2020-04-30 | 8.25 | 6.87 | 7.15 | 7.8 | 386000.0 | 7.8 |
| 2020-04-29 | 7.15 | 6.61 | 7.15 | 6.69 | 20100.0 | 6.69 |
| 2020-04-28 | 7.17 | 6.1 | 6.54 | 7.04 | 77900.0 | 7.04 |
| 2020-04-27 | 8.21 | 6.4 | 6.68 | 6.8 | 966500.0 | 6.8 |
| 2020-04-24 | 6.83 | 6.02 | 6.83 | 6.2 | 49900.0 | 6.2 |
| 2020-04-23 | 6.2 | 5.9 | 6.14 | 6.2 | 44300.0 | 6.2 |
| 2020-04-22 | 6.63 | 6.0 | 6.45 | 6.2 | 14300.0 | 6.2 |
| 2020-04-21 | 6.67 | 6.18 | 6.59 | 6.3 | 26200.0 | 6.3 |
| 2020-04-20 | 6.75 | 5.99 | 6.16 | 6.52 | 65200.0 | 6.52 |
| 2020-04-17 | 6.22 | 5.9 | 6.22 | 6.12 | 16400.0 | 6.12 |
| 2020-04-16 | 6.41 | 5.96 | 6.19 | 6.12 | 27500.0 | 6.12 |
| 2020-04-15 | 6.15 | 5.75 | 6.09 | 5.96 | 26100.0 | 5.96 |
| 2020-04-14 | 6.25 | 5.74 | 6.25 | 6.11 | 51100.0 | 6.11 |
| 2020-04-13 | 6.09 | 5.7 | 5.95 | 6.0 | 30400.0 | 6.0 |
| 2020-04-09 | 6.0 | 5.75 | 6.0 | 5.94 | 36400.0 | 5.94 |
| 2020-04-08 | 6.14 | 5.85 | 6.0 | 5.97 | 19700.0 | 5.97 |
| 2020-04-07 | 6.5 | 5.9 | 6.5 | 5.99 | 41000.0 | 5.99 |
| 2020-04-06 | 6.17 | 5.85 | 5.85 | 6.1 | 61600.0 | 6.1 |
| 2020-04-03 | 6.24 | 5.6 | 5.88 | 5.83 | 32500.0 | 5.83 |
| 2020-04-02 | 6.65 | 5.6 | 6.65 | 6.05 | 147600.0 | 6.05 |
| 2020-04-01 | 7.7 | 6.0 | 6.65 | 6.54 | 746300.0 | 6.54 |
| 2020-03-31 | 6.22 | 5.43 | 6.0 | 5.75 | 62300.0 | 5.75 |
| 2020-03-30 | 6.9 | 5.61 | 6.9 | 6.25 | 100200.0 | 6.25 |
| 2020-03-27 | 6.17 | 5.75 | 6.17 | 6.05 | 70300.0 | 6.05 |
| 2020-03-26 | 6.5 | 5.58 | 6.4 | 6.49 | 127400.0 | 6.49 |
| 2020-03-25 | 7.0 | 6.0 | 6.93 | 6.2 | 228500.0 | 6.2 |
| 2020-03-24 | 6.62 | 4.96 | 6.44 | 6.5 | 552400.0 | 6.5 |
| 2020-03-23 | 11.6 | 6.51 | 8.57 | 6.82 | 2215100.0 | 6.82 |
| 2020-03-20 | 7.67 | 4.5 | 4.68 | 6.25 | 547000.0 | 6.25 |
| 2020-03-19 | 4.36 | 4.26 | 4.35 | 4.36 | 800.0 | 4.36 |
| 2020-03-18 | 5.24 | 4.16 | 5.24 | 4.65 | 1500.0 | 4.65 |
| 2020-03-17 | 5.42 | 4.5 | 4.67 | 5.14 | 10800.0 | 5.14 |
| 2020-03-16 | 5.08 | 4.64 | 4.64 | 4.9 | 1700.0 | 4.9 |
| 2020-03-13 | 5.48 | 4.16 | 4.82 | 4.98 | 37000.0 | 4.98 |
| 2020-03-12 | 4.8 | 4.23 | 4.8 | 4.3 | 40000.0 | 4.3 |
| 2020-03-11 | 5.19 | 4.58 | 5.19 | 4.96 | 4700.0 | 4.96 |
| 2020-03-10 | 5.22 | 4.74 | 4.74 | 5.22 | 1700.0 | 5.22 |
| 2020-03-09 | 4.85 | 4.01 | 4.85 | 4.2 | 4700.0 | 4.2 |
| 2020-03-06 | 5.06 | 5.0 | 5.0 | 5.0 | 1400.0 | 5.0 |
| 2020-03-05 | 8.0 | 5.05 | 8.0 | 5.05 | 23500.0 | 5.05 |
| 2020-03-04 | 5.75 | 5.49 | 5.75 | 5.54 | 3600.0 | 5.54 |
| 2020-03-03 | 5.81 | 5.08 | 5.08 | 5.58 | 3000.0 | 5.58 |
| 2020-03-02 | 5.25 | 5.03 | 5.25 | 5.03 | 17700.0 | 5.03 |
| 2020-02-28 | 6.02 | 5.0 | 6.02 | 5.3 | 14000.0 | 5.3 |
| 2020-02-27 | 6.39 | 5.54 | 6.02 | 6.12 | 26300.0 | 6.12 |
| 2020-02-26 | 6.95 | 6.26 | 6.9 | 6.39 | 25800.0 | 6.39 |
| 2020-02-25 | 7.0 | 6.8 | 6.94 | 6.85 | 7400.0 | 6.85 |
| 2020-02-24 | 7.03 | 6.5 | 7.0 | 6.85 | 25300.0 | 6.85 |
| 2020-02-21 | 7.77 | 7.03 | 7.77 | 7.25 | 5500.0 | 7.25 |
| 2020-02-20 | 8.41 | 7.5 | 8.0 | 7.8 | 48300.0 | 7.8 |
| 2020-02-19 | 8.0 | 6.75 | 7.0 | 7.77 | 41200.0 | 7.77 |
| 2020-02-18 | 6.75 | 6.58 | 6.7 | 6.7 | 32500.0 | 6.7 |