| 名前 | Magenta Therapeutics Inc. Common Stock |
| ティッカー | MGTA |
| 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 | 10.6 | 9.64 | 10.24 | 10.01 | 329600.0 | 10.01 |
| 2021-02-12 | 10.8 | 9.73 | 10.73 | 9.95 | 462100.0 | 9.95 |
| 2021-02-11 | 11.3 | 10.24 | 11.12 | 10.8 | 372600.0 | 10.8 |
| 2021-02-10 | 11.12 | 10.39 | 10.75 | 10.98 | 315100.0 | 10.98 |
| 2021-02-09 | 10.87 | 10.1 | 10.3 | 10.52 | 488300.0 | 10.52 |
| 2021-02-08 | 10.25 | 9.37 | 9.83 | 10.22 | 252000.0 | 10.22 |
| 2021-02-05 | 9.85 | 9.23 | 9.33 | 9.75 | 261800.0 | 9.75 |
| 2021-02-04 | 9.98 | 9.24 | 9.98 | 9.31 | 242700.0 | 9.31 |
| 2021-02-03 | 10.07 | 9.53 | 9.64 | 9.86 | 444300.0 | 9.86 |
| 2021-02-02 | 9.69 | 8.92 | 9.33 | 9.65 | 308300.0 | 9.65 |
| 2021-02-01 | 9.2 | 8.62 | 9.02 | 9.15 | 305600.0 | 9.15 |
| 2021-01-29 | 9.27 | 8.34 | 8.71 | 8.84 | 416100.0 | 8.84 |
| 2021-01-28 | 8.69 | 8.22 | 8.56 | 8.66 | 193600.0 | 8.66 |
| 2021-01-27 | 8.94 | 8.1 | 8.17 | 8.34 | 636000.0 | 8.34 |
| 2021-01-26 | 8.88 | 8.26 | 8.79 | 8.33 | 214200.0 | 8.33 |
| 2021-01-25 | 8.76 | 8.19 | 8.24 | 8.69 | 232300.0 | 8.69 |
| 2021-01-22 | 8.4 | 8.1 | 8.18 | 8.21 | 151600.0 | 8.21 |
| 2021-01-21 | 8.39 | 8.01 | 8.39 | 8.29 | 138100.0 | 8.29 |
| 2021-01-20 | 8.67 | 8.2 | 8.5 | 8.36 | 249000.0 | 8.36 |
| 2021-01-19 | 8.76 | 8.4 | 8.71 | 8.47 | 136200.0 | 8.47 |
| 2021-01-15 | 8.75 | 8.34 | 8.54 | 8.39 | 160700.0 | 8.39 |
| 2021-01-14 | 8.98 | 8.1 | 8.67 | 8.56 | 440800.0 | 8.56 |
| 2021-01-13 | 8.88 | 8.32 | 8.36 | 8.62 | 169100.0 | 8.62 |
| 2021-01-12 | 8.99 | 8.64 | 8.81 | 8.85 | 255300.0 | 8.85 |
| 2021-01-11 | 8.81 | 8.16 | 8.31 | 8.61 | 231000.0 | 8.61 |
| 2021-01-08 | 8.95 | 8.31 | 8.88 | 8.42 | 285200.0 | 8.42 |
| 2021-01-07 | 8.79 | 8.15 | 8.64 | 8.67 | 329000.0 | 8.67 |
| 2021-01-06 | 8.12 | 7.72 | 7.83 | 7.89 | 212900.0 | 7.89 |
| 2021-01-05 | 7.81 | 7.44 | 7.59 | 7.75 | 197500.0 | 7.75 |
| 2021-01-04 | 7.94 | 7.53 | 7.78 | 7.66 | 223500.0 | 7.66 |
| 2020-12-31 | 8.0 | 7.72 | 7.78 | 7.84 | 143400.0 | 7.84 |
| 2020-12-30 | 8.12 | 7.8 | 7.9 | 7.94 | 120200.0 | 7.94 |
| 2020-12-29 | 8.0 | 7.7 | 7.89 | 7.79 | 210800.0 | 7.79 |
| 2020-12-28 | 8.21 | 7.77 | 7.85 | 7.88 | 352700.0 | 7.88 |
| 2020-12-24 | 7.96 | 7.67 | 7.93 | 7.7 | 127600.0 | 7.7 |
| 2020-12-23 | 8.0 | 7.66 | 7.8 | 7.94 | 224200.0 | 7.94 |
| 2020-12-22 | 7.99 | 7.65 | 7.96 | 7.85 | 193800.0 | 7.85 |
| 2020-12-21 | 8.0 | 6.74 | 6.81 | 7.88 | 335000.0 | 7.88 |
| 2020-12-18 | 7.44 | 6.99 | 7.31 | 7.0 | 327100.0 | 7.0 |
| 2020-12-17 | 7.37 | 7.1 | 7.3 | 7.26 | 89000.0 | 7.26 |
| 2020-12-16 | 7.34 | 7.18 | 7.34 | 7.23 | 80000.0 | 7.23 |
| 2020-12-15 | 7.4 | 7.1 | 7.26 | 7.28 | 136400.0 | 7.28 |
| 2020-12-14 | 7.48 | 7.16 | 7.28 | 7.16 | 118600.0 | 7.16 |
| 2020-12-11 | 7.39 | 7.08 | 7.33 | 7.22 | 83800.0 | 7.22 |
| 2020-12-10 | 7.5 | 7.22 | 7.5 | 7.31 | 124800.0 | 7.31 |
| 2020-12-09 | 7.69 | 7.38 | 7.69 | 7.39 | 122200.0 | 7.39 |
| 2020-12-08 | 7.68 | 7.31 | 7.57 | 7.64 | 100800.0 | 7.64 |
| 2020-12-07 | 7.75 | 7.31 | 7.5 | 7.44 | 127300.0 | 7.44 |
| 2020-12-04 | 7.48 | 7.21 | 7.25 | 7.44 | 135800.0 | 7.44 |
| 2020-12-03 | 7.27 | 7.07 | 7.17 | 7.13 | 58400.0 | 7.13 |
| 2020-12-02 | 7.22 | 6.88 | 7.22 | 7.17 | 54600.0 | 7.17 |
| 2020-12-01 | 7.5 | 7.11 | 7.21 | 7.24 | 194400.0 | 7.24 |
| 2020-11-30 | 7.22 | 6.82 | 7.09 | 7.15 | 164200.0 | 7.15 |
| 2020-11-27 | 7.2 | 6.8 | 6.88 | 7.01 | 88700.0 | 7.01 |
| 2020-11-25 | 7.24 | 6.51 | 6.59 | 6.88 | 132700.0 | 6.88 |
| 2020-11-24 | 6.78 | 6.32 | 6.54 | 6.57 | 183000.0 | 6.57 |
| 2020-11-23 | 6.84 | 6.46 | 6.74 | 6.51 | 163200.0 | 6.51 |
| 2020-11-20 | 6.73 | 6.51 | 6.63 | 6.64 | 119100.0 | 6.64 |
| 2020-11-19 | 6.81 | 6.49 | 6.66 | 6.69 | 108800.0 | 6.69 |
| 2020-11-18 | 6.92 | 6.61 | 6.84 | 6.63 | 64700.0 | 6.63 |
| 2020-11-17 | 6.98 | 6.63 | 6.91 | 6.85 | 129600.0 | 6.85 |
| 2020-11-16 | 6.95 | 6.67 | 6.88 | 6.91 | 132700.0 | 6.91 |
| 2020-11-13 | 6.88 | 6.53 | 6.88 | 6.74 | 109200.0 | 6.74 |
| 2020-11-12 | 6.71 | 6.46 | 6.54 | 6.52 | 100500.0 | 6.52 |
| 2020-11-11 | 6.6 | 6.18 | 6.54 | 6.6 | 111800.0 | 6.6 |
| 2020-11-10 | 6.62 | 6.03 | 6.22 | 6.57 | 225500.0 | 6.57 |
| 2020-11-09 | 7.0 | 6.1 | 6.96 | 6.1 | 372200.0 | 6.1 |
| 2020-11-06 | 6.65 | 6.26 | 6.65 | 6.3 | 262400.0 | 6.3 |
| 2020-11-05 | 6.77 | 6.52 | 6.7 | 6.6 | 108000.0 | 6.6 |
| 2020-11-04 | 7.0 | 6.55 | 6.58 | 6.66 | 188900.0 | 6.66 |
| 2020-11-03 | 6.74 | 6.27 | 6.39 | 6.7 | 100300.0 | 6.7 |
| 2020-11-02 | 6.41 | 6.15 | 6.35 | 6.28 | 132800.0 | 6.28 |
| 2020-10-30 | 6.67 | 6.23 | 6.65 | 6.31 | 139200.0 | 6.31 |
| 2020-10-29 | 6.75 | 6.35 | 6.58 | 6.73 | 214200.0 | 6.73 |
| 2020-10-28 | 6.92 | 6.12 | 6.5 | 6.81 | 1000700.0 | 6.81 |
| 2020-10-27 | 6.84 | 6.55 | 6.74 | 6.59 | 103900.0 | 6.59 |
| 2020-10-26 | 7.1 | 6.62 | 6.91 | 6.75 | 122400.0 | 6.75 |
| 2020-10-23 | 7.15 | 6.77 | 7.1 | 7.05 | 630000.0 | 7.05 |
| 2020-10-22 | 7.14 | 6.65 | 6.89 | 7.07 | 77800.0 | 7.07 |
| 2020-10-21 | 7.11 | 6.74 | 6.99 | 6.8 | 110000.0 | 6.8 |
| 2020-10-20 | 7.07 | 6.82 | 7.07 | 6.96 | 123100.0 | 6.96 |
| 2020-10-19 | 7.39 | 6.93 | 7.39 | 7.0 | 110500.0 | 7.0 |
| 2020-10-16 | 7.55 | 7.26 | 7.33 | 7.31 | 59700.0 | 7.31 |
| 2020-10-15 | 7.42 | 7.08 | 7.26 | 7.39 | 108900.0 | 7.39 |
| 2020-10-14 | 7.7 | 7.34 | 7.7 | 7.34 | 163200.0 | 7.34 |
| 2020-10-13 | 7.76 | 7.31 | 7.36 | 7.67 | 119600.0 | 7.67 |
| 2020-10-12 | 7.62 | 7.19 | 7.55 | 7.44 | 82300.0 | 7.44 |
| 2020-10-09 | 7.59 | 7.32 | 7.41 | 7.54 | 100600.0 | 7.54 |
| 2020-10-08 | 7.79 | 7.29 | 7.79 | 7.36 | 80900.0 | 7.36 |
| 2020-10-07 | 7.68 | 7.2 | 7.38 | 7.65 | 135200.0 | 7.65 |
| 2020-10-06 | 7.47 | 7.12 | 7.14 | 7.31 | 145300.0 | 7.31 |
| 2020-10-05 | 7.09 | 6.74 | 6.86 | 7.08 | 201400.0 | 7.08 |
| 2020-10-02 | 6.97 | 6.68 | 6.78 | 6.79 | 141100.0 | 6.79 |
| 2020-10-01 | 7.0 | 6.71 | 6.8 | 6.92 | 116600.0 | 6.92 |
| 2020-09-30 | 7.05 | 6.71 | 7.05 | 6.8 | 145300.0 | 6.8 |
| 2020-09-29 | 7.15 | 6.72 | 7.08 | 6.84 | 98000.0 | 6.84 |
| 2020-09-28 | 7.06 | 6.69 | 7.06 | 6.8 | 117000.0 | 6.8 |
| 2020-09-25 | 7.04 | 6.79 | 6.82 | 6.98 | 119100.0 | 6.98 |
| 2020-09-24 | 6.8 | 6.45 | 6.68 | 6.78 | 261400.0 | 6.78 |
| 2020-09-23 | 7.63 | 6.7 | 7.63 | 6.73 | 163500.0 | 6.73 |
| 2020-09-22 | 7.47 | 7.02 | 7.47 | 7.16 | 123400.0 | 7.16 |
| 2020-09-21 | 7.93 | 7.22 | 7.53 | 7.3 | 224900.0 | 7.3 |
| 2020-09-18 | 8.23 | 7.47 | 8.13 | 7.72 | 773700.0 | 7.72 |
| 2020-09-17 | 8.24 | 7.55 | 7.99 | 8.03 | 165500.0 | 8.03 |
| 2020-09-16 | 8.3 | 7.97 | 8.08 | 8.16 | 167500.0 | 8.16 |
| 2020-09-15 | 8.07 | 7.79 | 7.88 | 8.0 | 184400.0 | 8.0 |
| 2020-09-14 | 7.79 | 7.15 | 7.15 | 7.77 | 276800.0 | 7.77 |
| 2020-09-11 | 7.24 | 6.95 | 7.16 | 7.16 | 168400.0 | 7.16 |
| 2020-09-10 | 7.35 | 7.01 | 7.16 | 7.15 | 157100.0 | 7.15 |
| 2020-09-09 | 7.39 | 6.98 | 7.13 | 7.15 | 181000.0 | 7.15 |
| 2020-09-08 | 7.06 | 6.32 | 6.42 | 7.02 | 278900.0 | 7.02 |
| 2020-09-04 | 7.03 | 6.38 | 7.03 | 6.52 | 278900.0 | 6.52 |
| 2020-09-03 | 7.25 | 6.87 | 7.08 | 7.0 | 279700.0 | 7.0 |
| 2020-09-02 | 7.18 | 6.77 | 7.05 | 7.12 | 364700.0 | 7.12 |
| 2020-09-01 | 7.3 | 7.0 | 7.29 | 7.14 | 326200.0 | 7.14 |
| 2020-08-31 | 7.35 | 6.75 | 6.78 | 7.27 | 554200.0 | 7.27 |
| 2020-08-28 | 6.83 | 6.56 | 6.71 | 6.73 | 206700.0 | 6.73 |
| 2020-08-27 | 6.98 | 6.62 | 6.95 | 6.72 | 271800.0 | 6.72 |
| 2020-08-26 | 7.07 | 6.91 | 6.94 | 6.95 | 125400.0 | 6.95 |
| 2020-08-25 | 7.05 | 6.79 | 6.92 | 6.96 | 149000.0 | 6.96 |
| 2020-08-24 | 7.38 | 6.8 | 7.18 | 6.84 | 251400.0 | 6.84 |
| 2020-08-21 | 7.16 | 7.0 | 7.1 | 7.09 | 126100.0 | 7.09 |
| 2020-08-20 | 7.3 | 7.06 | 7.14 | 7.15 | 117200.0 | 7.15 |
| 2020-08-19 | 7.53 | 7.22 | 7.25 | 7.22 | 143500.0 | 7.22 |
| 2020-08-18 | 7.54 | 7.0 | 7.45 | 7.3 | 562100.0 | 7.3 |
| 2020-08-17 | 7.68 | 7.15 | 7.26 | 7.39 | 240000.0 | 7.39 |
| 2020-08-14 | 7.55 | 7.07 | 7.55 | 7.12 | 267700.0 | 7.12 |
| 2020-08-13 | 8.1 | 7.15 | 7.27 | 7.31 | 533900.0 | 7.31 |
| 2020-08-12 | 7.31 | 7.01 | 7.21 | 7.28 | 202500.0 | 7.28 |
| 2020-08-11 | 7.64 | 7.07 | 7.64 | 7.11 | 177900.0 | 7.11 |
| 2020-08-10 | 7.75 | 7.45 | 7.66 | 7.62 | 149300.0 | 7.62 |
| 2020-08-07 | 7.73 | 7.09 | 7.18 | 7.57 | 220200.0 | 7.57 |
| 2020-08-06 | 7.23 | 7.0 | 7.01 | 7.15 | 394200.0 | 7.15 |
| 2020-08-05 | 7.22 | 7.0 | 7.22 | 7.11 | 99800.0 | 7.11 |
| 2020-08-04 | 7.22 | 7.02 | 7.13 | 7.13 | 89500.0 | 7.13 |
| 2020-08-03 | 7.27 | 7.01 | 7.03 | 7.14 | 150100.0 | 7.14 |
| 2020-07-31 | 7.14 | 6.9 | 7.1 | 7.02 | 215200.0 | 7.02 |
| 2020-07-30 | 7.19 | 6.83 | 6.97 | 7.13 | 124500.0 | 7.13 |
| 2020-07-29 | 7.29 | 6.93 | 7.24 | 7.02 | 258100.0 | 7.02 |
| 2020-07-28 | 7.47 | 7.08 | 7.44 | 7.22 | 296000.0 | 7.22 |
| 2020-07-27 | 7.7 | 7.41 | 7.52 | 7.47 | 304400.0 | 7.47 |
| 2020-07-24 | 7.69 | 7.39 | 7.6 | 7.53 | 215400.0 | 7.53 |
| 2020-07-23 | 7.9 | 7.5 | 7.86 | 7.65 | 287100.0 | 7.65 |
| 2020-07-22 | 8.1 | 7.75 | 7.89 | 7.9 | 278100.0 | 7.9 |
| 2020-07-21 | 8.37 | 7.89 | 8.14 | 7.9 | 229500.0 | 7.9 |
| 2020-07-20 | 8.28 | 7.91 | 8.0 | 8.06 | 207000.0 | 8.06 |
| 2020-07-17 | 8.1 | 7.63 | 7.67 | 8.0 | 306800.0 | 8.0 |
| 2020-07-16 | 7.72 | 7.37 | 7.51 | 7.64 | 384900.0 | 7.64 |
| 2020-07-15 | 7.81 | 7.4 | 7.8 | 7.6 | 415100.0 | 7.6 |
| 2020-07-14 | 7.7 | 7.39 | 7.69 | 7.49 | 632200.0 | 7.49 |
| 2020-07-13 | 8.56 | 7.5 | 8.47 | 7.55 | 612200.0 | 7.55 |
| 2020-07-10 | 8.9 | 8.28 | 8.79 | 8.37 | 461200.0 | 8.37 |
| 2020-07-09 | 9.04 | 8.33 | 8.96 | 8.9 | 429200.0 | 8.9 |
| 2020-07-08 | 9.16 | 8.7 | 9.11 | 8.94 | 521000.0 | 8.94 |
| 2020-07-07 | 9.3 | 8.55 | 8.7 | 8.83 | 720100.0 | 8.83 |
| 2020-07-06 | 8.78 | 8.3 | 8.64 | 8.7 | 1112200.0 | 8.7 |
| 2020-07-02 | 8.37 | 7.78 | 8.34 | 7.97 | 748000.0 | 7.97 |
| 2020-07-01 | 7.73 | 7.39 | 7.47 | 7.58 | 532400.0 | 7.58 |
| 2020-06-30 | 7.74 | 7.33 | 7.41 | 7.51 | 331500.0 | 7.51 |
| 2020-06-29 | 7.97 | 7.28 | 7.96 | 7.42 | 649900.0 | 7.42 |
| 2020-06-26 | 8.42 | 7.7 | 8.41 | 7.92 | 1151400.0 | 7.92 |
| 2020-06-25 | 8.44 | 7.5 | 7.88 | 8.31 | 3471600.0 | 8.31 |
| 2020-06-24 | 10.42 | 9.52 | 10.24 | 9.67 | 127200.0 | 9.67 |
| 2020-06-23 | 10.46 | 9.96 | 10.15 | 10.3 | 101700.0 | 10.3 |
| 2020-06-22 | 10.1 | 9.16 | 9.66 | 9.99 | 174500.0 | 9.99 |
| 2020-06-19 | 9.85 | 9.29 | 9.38 | 9.69 | 201700.0 | 9.69 |
| 2020-06-18 | 9.57 | 9.17 | 9.2 | 9.31 | 60600.0 | 9.31 |
| 2020-06-17 | 9.63 | 9.06 | 9.27 | 9.25 | 118800.0 | 9.25 |
| 2020-06-16 | 9.8 | 9.07 | 9.8 | 9.26 | 79800.0 | 9.26 |
| 2020-06-15 | 9.56 | 8.82 | 9.12 | 9.29 | 109700.0 | 9.29 |
| 2020-06-12 | 9.6 | 8.78 | 9.49 | 9.09 | 116000.0 | 9.09 |
| 2020-06-11 | 10.0 | 8.93 | 10.0 | 9.04 | 245400.0 | 9.04 |
| 2020-06-10 | 10.82 | 10.08 | 10.61 | 10.4 | 115900.0 | 10.4 |
| 2020-06-09 | 10.69 | 9.75 | 10.15 | 10.56 | 170200.0 | 10.56 |
| 2020-06-08 | 11.58 | 10.11 | 11.34 | 10.2 | 288300.0 | 10.2 |
| 2020-06-05 | 10.42 | 9.35 | 9.35 | 9.99 | 297700.0 | 9.99 |
| 2020-06-04 | 9.42 | 8.97 | 9.35 | 9.29 | 111900.0 | 9.29 |
| 2020-06-03 | 9.72 | 9.01 | 9.51 | 9.36 | 93400.0 | 9.36 |
| 2020-06-02 | 9.55 | 8.88 | 9.43 | 9.43 | 114600.0 | 9.43 |
| 2020-06-01 | 9.74 | 8.85 | 8.85 | 9.4 | 149900.0 | 9.4 |
| 2020-05-29 | 9.72 | 8.67 | 9.2 | 8.84 | 264800.0 | 8.84 |
| 2020-05-28 | 9.87 | 9.09 | 9.28 | 9.19 | 156100.0 | 9.19 |
| 2020-05-27 | 9.68 | 9.0 | 9.64 | 9.42 | 170700.0 | 9.42 |
| 2020-05-26 | 10.09 | 9.48 | 9.82 | 9.59 | 172300.0 | 9.59 |
| 2020-05-22 | 9.82 | 9.31 | 9.54 | 9.61 | 90300.0 | 9.61 |
| 2020-05-21 | 9.88 | 9.01 | 9.47 | 9.56 | 90400.0 | 9.56 |
| 2020-05-20 | 9.76 | 9.11 | 9.22 | 9.53 | 116900.0 | 9.53 |
| 2020-05-19 | 9.51 | 8.91 | 9.09 | 9.12 | 92100.0 | 9.12 |
| 2020-05-18 | 9.6 | 8.93 | 9.26 | 9.16 | 247300.0 | 9.16 |
| 2020-05-15 | 9.22 | 8.66 | 8.71 | 8.8 | 87900.0 | 8.8 |
| 2020-05-14 | 9.43 | 8.5 | 9.07 | 8.72 | 145500.0 | 8.72 |
| 2020-05-13 | 9.59 | 8.37 | 9.36 | 8.94 | 179000.0 | 8.94 |
| 2020-05-12 | 10.91 | 9.34 | 10.65 | 9.36 | 221000.0 | 9.36 |
| 2020-05-11 | 11.02 | 10.4 | 10.6 | 10.66 | 126800.0 | 10.66 |
| 2020-05-08 | 11.65 | 9.9 | 9.96 | 10.76 | 236800.0 | 10.76 |
| 2020-05-07 | 9.97 | 8.82 | 9.74 | 9.74 | 157000.0 | 9.74 |
| 2020-05-06 | 9.89 | 8.74 | 8.75 | 9.48 | 171500.0 | 9.48 |
| 2020-05-05 | 9.21 | 8.5 | 9.06 | 8.57 | 81300.0 | 8.57 |
| 2020-05-04 | 9.18 | 8.17 | 8.8 | 8.92 | 132200.0 | 8.92 |
| 2020-05-01 | 9.45 | 8.0 | 8.02 | 8.83 | 203900.0 | 8.83 |
| 2020-04-30 | 8.9 | 8.11 | 8.84 | 8.15 | 136300.0 | 8.15 |
| 2020-04-29 | 9.46 | 8.3 | 8.8 | 8.99 | 184100.0 | 8.99 |
| 2020-04-28 | 9.51 | 8.4 | 9.51 | 8.48 | 200600.0 | 8.48 |
| 2020-04-27 | 10.13 | 8.89 | 9.07 | 9.26 | 192000.0 | 9.26 |
| 2020-04-24 | 9.02 | 8.28 | 8.3 | 8.89 | 132900.0 | 8.89 |
| 2020-04-23 | 9.0 | 8.25 | 8.95 | 8.33 | 138500.0 | 8.33 |
| 2020-04-22 | 8.88 | 8.13 | 8.49 | 8.7 | 131600.0 | 8.7 |
| 2020-04-21 | 8.56 | 7.81 | 8.27 | 8.16 | 88900.0 | 8.16 |
| 2020-04-20 | 9.24 | 8.3 | 8.58 | 8.54 | 157900.0 | 8.54 |
| 2020-04-17 | 8.97 | 7.98 | 8.08 | 8.82 | 134400.0 | 8.82 |
| 2020-04-16 | 7.98 | 7.36 | 7.64 | 7.87 | 188500.0 | 7.87 |
| 2020-04-15 | 8.13 | 7.47 | 8.13 | 7.6 | 169500.0 | 7.6 |
| 2020-04-14 | 8.39 | 7.66 | 8.04 | 8.18 | 186300.0 | 8.18 |
| 2020-04-13 | 7.99 | 6.93 | 7.07 | 7.98 | 180400.0 | 7.98 |
| 2020-04-09 | 7.24 | 6.43 | 6.54 | 7.06 | 606300.0 | 7.06 |
| 2020-04-08 | 6.86 | 6.36 | 6.57 | 6.49 | 269800.0 | 6.49 |
| 2020-04-07 | 6.7 | 6.28 | 6.7 | 6.35 | 137600.0 | 6.35 |
| 2020-04-06 | 6.7 | 6.19 | 6.5 | 6.52 | 176600.0 | 6.52 |
| 2020-04-03 | 6.5 | 6.02 | 6.39 | 6.18 | 144100.0 | 6.18 |
| 2020-04-02 | 6.61 | 6.09 | 6.21 | 6.44 | 154700.0 | 6.44 |
| 2020-04-01 | 6.64 | 6.06 | 6.3 | 6.27 | 186700.0 | 6.27 |
| 2020-03-31 | 7.12 | 6.23 | 7.12 | 6.28 | 247500.0 | 6.28 |
| 2020-03-30 | 7.15 | 6.52 | 6.78 | 7.13 | 250600.0 | 7.13 |
| 2020-03-27 | 7.2 | 6.67 | 7.08 | 6.86 | 86600.0 | 6.86 |
| 2020-03-26 | 7.58 | 6.38 | 6.38 | 7.43 | 218100.0 | 7.43 |
| 2020-03-25 | 6.78 | 6.16 | 6.4 | 6.32 | 211600.0 | 6.32 |
| 2020-03-24 | 6.82 | 6.0 | 6.59 | 6.27 | 1471800.0 | 6.27 |
| 2020-03-23 | 6.29 | 5.76 | 6.18 | 6.18 | 164100.0 | 6.18 |
| 2020-03-20 | 7.67 | 6.03 | 6.72 | 6.03 | 331700.0 | 6.03 |
| 2020-03-19 | 7.49 | 6.44 | 6.95 | 6.7 | 233900.0 | 6.7 |
| 2020-03-18 | 10.0 | 6.64 | 10.0 | 6.96 | 231700.0 | 6.96 |
| 2020-03-17 | 9.95 | 7.03 | 7.03 | 9.95 | 164000.0 | 9.95 |
| 2020-03-16 | 8.52 | 6.18 | 7.95 | 7.17 | 115600.0 | 7.17 |
| 2020-03-13 | 8.81 | 7.43 | 8.47 | 8.13 | 170900.0 | 8.13 |
| 2020-03-12 | 9.51 | 7.82 | 8.85 | 8.12 | 136600.0 | 8.12 |
| 2020-03-11 | 10.43 | 9.03 | 9.91 | 9.16 | 161000.0 | 9.16 |
| 2020-03-10 | 10.93 | 10.1 | 10.75 | 10.2 | 117900.0 | 10.2 |
| 2020-03-09 | 11.69 | 10.44 | 10.93 | 10.53 | 114800.0 | 10.53 |
| 2020-03-06 | 12.63 | 11.55 | 12.26 | 11.93 | 93700.0 | 11.93 |
| 2020-03-05 | 12.53 | 11.8 | 11.8 | 12.52 | 78200.0 | 12.52 |
| 2020-03-04 | 12.25 | 11.0 | 11.11 | 12.05 | 72200.0 | 12.05 |
| 2020-03-03 | 11.64 | 10.52 | 11.41 | 10.94 | 96100.0 | 10.94 |
| 2020-03-02 | 12.19 | 11.18 | 11.83 | 11.56 | 112800.0 | 11.56 |
| 2020-02-28 | 11.85 | 10.66 | 10.66 | 11.76 | 134200.0 | 11.76 |
| 2020-02-27 | 12.2 | 10.83 | 11.43 | 11.0 | 106700.0 | 11.0 |
| 2020-02-26 | 12.25 | 11.13 | 12.21 | 11.62 | 163500.0 | 11.62 |
| 2020-02-25 | 12.91 | 11.62 | 12.84 | 12.01 | 128400.0 | 12.01 |
| 2020-02-24 | 14.12 | 12.51 | 13.75 | 12.71 | 158200.0 | 12.71 |
| 2020-02-21 | 14.14 | 13.49 | 14.11 | 14.0 | 136300.0 | 14.0 |
| 2020-02-20 | 14.25 | 13.11 | 13.15 | 14.11 | 140500.0 | 14.11 |
| 2020-02-19 | 13.2 | 12.56 | 12.69 | 13.04 | 55900.0 | 13.04 |
| 2020-02-18 | 12.82 | 12.1 | 12.16 | 12.62 | 71000.0 | 12.62 |