| 名前 | Medicinova Inc Common Stock |
| ティッカー | MNOV |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.29 | 5.91 | 6.21 | 6.07 | 184100.0 | 6.07 |
| 2021-02-12 | 6.33 | 6.17 | 6.33 | 6.21 | 93900.0 | 6.21 |
| 2021-02-11 | 6.41 | 6.16 | 6.3 | 6.38 | 181400.0 | 6.38 |
| 2021-02-10 | 6.47 | 6.1 | 6.47 | 6.31 | 184100.0 | 6.31 |
| 2021-02-09 | 6.76 | 6.55 | 6.7 | 6.6 | 133400.0 | 6.6 |
| 2021-02-08 | 6.76 | 6.5 | 6.6 | 6.76 | 167300.0 | 6.76 |
| 2021-02-05 | 6.59 | 6.31 | 6.38 | 6.57 | 209200.0 | 6.57 |
| 2021-02-04 | 6.38 | 6.04 | 6.17 | 6.36 | 275500.0 | 6.36 |
| 2021-02-03 | 6.09 | 5.85 | 5.92 | 6.07 | 155100.0 | 6.07 |
| 2021-02-02 | 5.96 | 5.81 | 5.9 | 5.94 | 90900.0 | 5.94 |
| 2021-02-01 | 5.89 | 5.72 | 5.78 | 5.85 | 150300.0 | 5.85 |
| 2021-01-29 | 5.99 | 5.63 | 5.78 | 5.77 | 245600.0 | 5.77 |
| 2021-01-28 | 5.91 | 5.78 | 5.89 | 5.82 | 183400.0 | 5.82 |
| 2021-01-27 | 6.15 | 5.83 | 6.09 | 5.97 | 231600.0 | 5.97 |
| 2021-01-26 | 6.22 | 6.06 | 6.08 | 6.19 | 158300.0 | 6.19 |
| 2021-01-25 | 6.1 | 5.79 | 5.94 | 6.07 | 345700.0 | 6.07 |
| 2021-01-22 | 6.13 | 5.86 | 5.9 | 5.96 | 388900.0 | 5.96 |
| 2021-01-21 | 5.89 | 5.45 | 5.74 | 5.79 | 706800.0 | 5.79 |
| 2021-01-20 | 5.72 | 5.56 | 5.62 | 5.7 | 225000.0 | 5.7 |
| 2021-01-19 | 5.79 | 5.55 | 5.7 | 5.65 | 273400.0 | 5.65 |
| 2021-01-15 | 5.76 | 5.57 | 5.68 | 5.67 | 177200.0 | 5.67 |
| 2021-01-14 | 5.79 | 5.61 | 5.65 | 5.72 | 207600.0 | 5.72 |
| 2021-01-13 | 5.7 | 5.54 | 5.66 | 5.64 | 197700.0 | 5.64 |
| 2021-01-12 | 5.68 | 5.53 | 5.62 | 5.6 | 116100.0 | 5.6 |
| 2021-01-11 | 5.77 | 5.56 | 5.7 | 5.57 | 120400.0 | 5.57 |
| 2021-01-08 | 5.67 | 5.46 | 5.56 | 5.64 | 151000.0 | 5.64 |
| 2021-01-07 | 5.54 | 5.4 | 5.49 | 5.51 | 120900.0 | 5.51 |
| 2021-01-06 | 5.61 | 5.39 | 5.52 | 5.48 | 213500.0 | 5.48 |
| 2021-01-05 | 5.53 | 5.32 | 5.33 | 5.49 | 166100.0 | 5.49 |
| 2021-01-04 | 5.38 | 5.22 | 5.24 | 5.27 | 212900.0 | 5.27 |
| 2020-12-31 | 5.28 | 5.13 | 5.15 | 5.26 | 203800.0 | 5.26 |
| 2020-12-30 | 5.23 | 5.09 | 5.14 | 5.17 | 206300.0 | 5.17 |
| 2020-12-29 | 5.22 | 5.02 | 5.07 | 5.11 | 630900.0 | 5.11 |
| 2020-12-28 | 5.28 | 4.99 | 5.16 | 5.03 | 598400.0 | 5.03 |
| 2020-12-24 | 5.72 | 5.61 | 5.69 | 5.63 | 65800.0 | 5.63 |
| 2020-12-23 | 5.73 | 5.53 | 5.62 | 5.66 | 182500.0 | 5.66 |
| 2020-12-22 | 5.82 | 5.58 | 5.79 | 5.63 | 187300.0 | 5.63 |
| 2020-12-21 | 5.9 | 5.74 | 5.82 | 5.76 | 174100.0 | 5.76 |
| 2020-12-18 | 6.49 | 5.9 | 6.31 | 5.94 | 1013100.0 | 5.94 |
| 2020-12-17 | 6.29 | 6.07 | 6.13 | 6.23 | 188000.0 | 6.23 |
| 2020-12-16 | 6.25 | 6.07 | 6.21 | 6.15 | 135900.0 | 6.15 |
| 2020-12-15 | 6.27 | 5.84 | 6.27 | 6.21 | 189000.0 | 6.21 |
| 2020-12-14 | 6.12 | 5.96 | 6.09 | 6.0 | 173200.0 | 6.0 |
| 2020-12-11 | 6.2 | 6.01 | 6.19 | 6.09 | 84400.0 | 6.09 |
| 2020-12-10 | 6.3 | 6.06 | 6.27 | 6.2 | 104700.0 | 6.2 |
| 2020-12-09 | 6.34 | 6.07 | 6.29 | 6.27 | 125300.0 | 6.27 |
| 2020-12-08 | 6.23 | 5.97 | 6.06 | 6.2 | 118300.0 | 6.2 |
| 2020-12-07 | 6.14 | 5.97 | 6.13 | 6.09 | 136400.0 | 6.09 |
| 2020-12-04 | 6.13 | 5.9 | 6.0 | 6.09 | 104700.0 | 6.09 |
| 2020-12-03 | 6.13 | 5.94 | 5.96 | 6.0 | 137100.0 | 6.0 |
| 2020-12-02 | 6.05 | 5.86 | 5.95 | 5.98 | 91800.0 | 5.98 |
| 2020-12-01 | 6.06 | 5.85 | 5.99 | 6.0 | 195900.0 | 6.0 |
| 2020-11-30 | 5.98 | 5.83 | 5.88 | 5.94 | 113200.0 | 5.94 |
| 2020-11-27 | 6.0 | 5.86 | 5.93 | 5.97 | 79000.0 | 5.97 |
| 2020-11-25 | 6.11 | 5.88 | 6.1 | 5.92 | 228600.0 | 5.92 |
| 2020-11-24 | 6.01 | 5.68 | 5.95 | 5.92 | 189000.0 | 5.92 |
| 2020-11-23 | 6.05 | 5.85 | 5.91 | 5.93 | 162900.0 | 5.93 |
| 2020-11-20 | 5.91 | 5.7 | 5.89 | 5.89 | 167600.0 | 5.89 |
| 2020-11-19 | 6.02 | 5.82 | 6.0 | 5.95 | 107600.0 | 5.95 |
| 2020-11-18 | 6.3 | 6.01 | 6.28 | 6.01 | 172700.0 | 6.01 |
| 2020-11-17 | 6.39 | 6.1 | 6.14 | 6.31 | 239100.0 | 6.31 |
| 2020-11-16 | 6.18 | 6.0 | 6.09 | 6.15 | 200000.0 | 6.15 |
| 2020-11-13 | 6.11 | 5.9 | 6.0 | 6.04 | 127200.0 | 6.04 |
| 2020-11-12 | 6.06 | 5.9 | 5.92 | 5.99 | 213100.0 | 5.99 |
| 2020-11-11 | 6.0 | 5.73 | 5.89 | 5.98 | 229000.0 | 5.98 |
| 2020-11-10 | 6.04 | 5.78 | 5.99 | 5.93 | 269000.0 | 5.93 |
| 2020-11-09 | 6.09 | 5.76 | 5.92 | 6.02 | 280800.0 | 6.02 |
| 2020-11-06 | 5.97 | 5.77 | 5.93 | 5.94 | 110200.0 | 5.94 |
| 2020-11-05 | 5.98 | 5.75 | 5.81 | 5.93 | 172300.0 | 5.93 |
| 2020-11-04 | 5.85 | 5.63 | 5.7 | 5.81 | 164100.0 | 5.81 |
| 2020-11-03 | 5.7 | 5.44 | 5.49 | 5.68 | 121700.0 | 5.68 |
| 2020-11-02 | 5.72 | 5.42 | 5.59 | 5.49 | 114200.0 | 5.49 |
| 2020-10-30 | 5.82 | 5.54 | 5.72 | 5.59 | 186700.0 | 5.59 |
| 2020-10-29 | 5.72 | 5.44 | 5.57 | 5.71 | 208800.0 | 5.71 |
| 2020-10-28 | 5.66 | 5.39 | 5.5 | 5.59 | 243300.0 | 5.59 |
| 2020-10-27 | 5.6 | 5.46 | 5.5 | 5.58 | 152200.0 | 5.58 |
| 2020-10-26 | 5.53 | 5.33 | 5.37 | 5.5 | 136100.0 | 5.5 |
| 2020-10-23 | 5.62 | 5.35 | 5.62 | 5.44 | 147800.0 | 5.44 |
| 2020-10-22 | 5.47 | 5.33 | 5.4 | 5.41 | 203100.0 | 5.41 |
| 2020-10-21 | 5.43 | 5.31 | 5.41 | 5.35 | 166900.0 | 5.35 |
| 2020-10-20 | 5.44 | 5.32 | 5.38 | 5.4 | 188700.0 | 5.4 |
| 2020-10-19 | 5.45 | 5.32 | 5.39 | 5.38 | 221700.0 | 5.38 |
| 2020-10-16 | 5.43 | 5.27 | 5.29 | 5.37 | 163800.0 | 5.37 |
| 2020-10-15 | 5.34 | 5.05 | 5.19 | 5.3 | 163900.0 | 5.3 |
| 2020-10-14 | 5.38 | 5.24 | 5.34 | 5.26 | 144400.0 | 5.26 |
| 2020-10-13 | 5.43 | 5.23 | 5.43 | 5.31 | 102700.0 | 5.31 |
| 2020-10-12 | 5.48 | 5.31 | 5.47 | 5.39 | 139400.0 | 5.39 |
| 2020-10-09 | 5.49 | 5.31 | 5.4 | 5.46 | 100700.0 | 5.46 |
| 2020-10-08 | 5.48 | 5.33 | 5.43 | 5.44 | 109000.0 | 5.44 |
| 2020-10-07 | 5.45 | 5.28 | 5.36 | 5.45 | 154400.0 | 5.45 |
| 2020-10-06 | 5.49 | 5.28 | 5.38 | 5.32 | 168200.0 | 5.32 |
| 2020-10-05 | 5.46 | 5.3 | 5.32 | 5.39 | 218600.0 | 5.39 |
| 2020-10-02 | 5.37 | 5.08 | 5.19 | 5.33 | 251200.0 | 5.33 |
| 2020-10-01 | 5.29 | 5.14 | 5.21 | 5.27 | 228900.0 | 5.27 |
| 2020-09-30 | 5.26 | 5.07 | 5.07 | 5.24 | 366900.0 | 5.24 |
| 2020-09-29 | 5.11 | 4.85 | 4.99 | 5.11 | 446200.0 | 5.11 |
| 2020-09-28 | 5.04 | 4.75 | 4.93 | 4.96 | 485800.0 | 4.96 |
| 2020-09-25 | 5.08 | 4.73 | 4.9 | 4.91 | 813100.0 | 4.91 |
| 2020-09-24 | 5.48 | 4.63 | 5.22 | 4.67 | 1766700.0 | 4.67 |
| 2020-09-23 | 6.76 | 5.71 | 6.66 | 5.99 | 16559700.0 | 5.99 |
| 2020-09-22 | 5.55 | 5.31 | 5.45 | 5.54 | 110700.0 | 5.54 |
| 2020-09-21 | 5.67 | 5.32 | 5.61 | 5.41 | 174700.0 | 5.41 |
| 2020-09-18 | 5.98 | 5.68 | 5.98 | 5.72 | 248900.0 | 5.72 |
| 2020-09-17 | 5.99 | 5.8 | 5.84 | 5.91 | 98800.0 | 5.91 |
| 2020-09-16 | 6.04 | 5.84 | 5.88 | 5.92 | 155500.0 | 5.92 |
| 2020-09-15 | 5.96 | 5.73 | 5.78 | 5.82 | 133000.0 | 5.82 |
| 2020-09-14 | 5.8 | 5.62 | 5.62 | 5.76 | 116700.0 | 5.76 |
| 2020-09-11 | 5.74 | 5.43 | 5.71 | 5.56 | 341300.0 | 5.56 |
| 2020-09-10 | 5.5 | 5.35 | 5.38 | 5.39 | 79200.0 | 5.39 |
| 2020-09-09 | 5.39 | 5.23 | 5.23 | 5.36 | 110700.0 | 5.36 |
| 2020-09-08 | 5.26 | 4.99 | 4.99 | 5.16 | 121900.0 | 5.16 |
| 2020-09-04 | 5.24 | 4.95 | 5.17 | 5.05 | 226000.0 | 5.05 |
| 2020-09-03 | 5.31 | 5.11 | 5.27 | 5.14 | 124700.0 | 5.14 |
| 2020-09-02 | 5.37 | 5.21 | 5.37 | 5.31 | 212600.0 | 5.31 |
| 2020-09-01 | 5.67 | 5.29 | 5.61 | 5.37 | 429700.0 | 5.37 |
| 2020-08-31 | 5.34 | 5.21 | 5.34 | 5.24 | 146600.0 | 5.24 |
| 2020-08-28 | 5.43 | 5.26 | 5.32 | 5.31 | 138500.0 | 5.31 |
| 2020-08-27 | 5.43 | 5.26 | 5.41 | 5.3 | 117400.0 | 5.3 |
| 2020-08-26 | 5.53 | 5.35 | 5.35 | 5.42 | 138300.0 | 5.42 |
| 2020-08-25 | 5.49 | 5.28 | 5.43 | 5.32 | 169800.0 | 5.32 |
| 2020-08-24 | 5.61 | 5.36 | 5.61 | 5.42 | 222900.0 | 5.42 |
| 2020-08-21 | 5.68 | 5.46 | 5.6 | 5.54 | 221400.0 | 5.54 |
| 2020-08-20 | 5.7 | 5.52 | 5.66 | 5.65 | 132500.0 | 5.65 |
| 2020-08-19 | 5.88 | 5.72 | 5.8 | 5.75 | 159700.0 | 5.75 |
| 2020-08-18 | 6.06 | 5.76 | 6.06 | 5.83 | 195400.0 | 5.83 |
| 2020-08-17 | 6.06 | 5.92 | 5.99 | 6.01 | 165700.0 | 6.01 |
| 2020-08-14 | 6.23 | 5.8 | 5.84 | 6.06 | 307300.0 | 6.06 |
| 2020-08-13 | 5.96 | 5.66 | 5.88 | 5.72 | 334400.0 | 5.72 |
| 2020-08-12 | 6.13 | 5.75 | 5.93 | 5.8 | 568600.0 | 5.8 |
| 2020-08-11 | 6.22 | 5.89 | 6.2 | 5.92 | 410300.0 | 5.92 |
| 2020-08-10 | 6.48 | 6.13 | 6.45 | 6.18 | 351600.0 | 6.18 |
| 2020-08-07 | 6.41 | 6.2 | 6.3 | 6.32 | 298900.0 | 6.32 |
| 2020-08-06 | 7.04 | 6.19 | 7.04 | 6.3 | 1116400.0 | 6.3 |
| 2020-08-05 | 6.45 | 6.23 | 6.36 | 6.39 | 252300.0 | 6.39 |
| 2020-08-04 | 6.46 | 6.13 | 6.46 | 6.26 | 368900.0 | 6.26 |
| 2020-08-03 | 6.5 | 6.12 | 6.22 | 6.34 | 552600.0 | 6.34 |
| 2020-07-31 | 6.91 | 6.19 | 6.67 | 6.22 | 934700.0 | 6.22 |
| 2020-07-30 | 7.4 | 6.4 | 6.53 | 6.54 | 1632200.0 | 6.54 |
| 2020-07-29 | 7.21 | 6.5 | 6.81 | 6.72 | 2537600.0 | 6.72 |
| 2020-07-28 | 8.88 | 7.15 | 8.66 | 7.4 | 6556000.0 | 7.4 |
| 2020-07-27 | 13.25 | 6.4 | 6.5 | 11.0 | 82447600.0 | 11.0 |
| 2020-07-24 | 5.77 | 5.62 | 5.68 | 5.64 | 49000.0 | 5.64 |
| 2020-07-23 | 5.9 | 5.66 | 5.77 | 5.76 | 82200.0 | 5.76 |
| 2020-07-22 | 5.83 | 5.7 | 5.73 | 5.79 | 59100.0 | 5.79 |
| 2020-07-21 | 5.92 | 5.72 | 5.83 | 5.77 | 127900.0 | 5.77 |
| 2020-07-20 | 5.89 | 5.58 | 5.58 | 5.87 | 97100.0 | 5.87 |
| 2020-07-17 | 5.69 | 5.49 | 5.49 | 5.61 | 107700.0 | 5.61 |
| 2020-07-16 | 5.57 | 5.45 | 5.5 | 5.54 | 59000.0 | 5.54 |
| 2020-07-15 | 5.58 | 5.37 | 5.41 | 5.56 | 160200.0 | 5.56 |
| 2020-07-14 | 5.36 | 5.16 | 5.2 | 5.33 | 67100.0 | 5.33 |
| 2020-07-13 | 5.65 | 5.23 | 5.6 | 5.23 | 110100.0 | 5.23 |
| 2020-07-10 | 5.64 | 5.48 | 5.49 | 5.6 | 54800.0 | 5.6 |
| 2020-07-09 | 5.75 | 5.4 | 5.72 | 5.49 | 121500.0 | 5.49 |
| 2020-07-08 | 5.79 | 5.59 | 5.69 | 5.78 | 82700.0 | 5.78 |
| 2020-07-07 | 5.87 | 5.55 | 5.64 | 5.7 | 92100.0 | 5.7 |
| 2020-07-06 | 5.81 | 5.41 | 5.6 | 5.71 | 258900.0 | 5.71 |
| 2020-07-02 | 5.69 | 5.36 | 5.61 | 5.65 | 351800.0 | 5.65 |
| 2020-07-01 | 6.0 | 5.58 | 6.0 | 5.79 | 475700.0 | 5.79 |
| 2020-06-30 | 5.54 | 5.37 | 5.43 | 5.42 | 80200.0 | 5.42 |
| 2020-06-29 | 5.64 | 5.36 | 5.64 | 5.44 | 134500.0 | 5.44 |
| 2020-06-26 | 6.17 | 5.63 | 6.16 | 5.65 | 624000.0 | 5.65 |
| 2020-06-25 | 5.66 | 5.45 | 5.63 | 5.66 | 131400.0 | 5.66 |
| 2020-06-24 | 6.0 | 5.42 | 5.95 | 5.6 | 218700.0 | 5.6 |
| 2020-06-23 | 5.68 | 5.41 | 5.57 | 5.45 | 55200.0 | 5.45 |
| 2020-06-22 | 5.55 | 5.31 | 5.39 | 5.54 | 76100.0 | 5.54 |
| 2020-06-19 | 5.7 | 5.34 | 5.4 | 5.42 | 175100.0 | 5.42 |
| 2020-06-18 | 5.63 | 5.41 | 5.48 | 5.43 | 69600.0 | 5.43 |
| 2020-06-17 | 5.75 | 5.5 | 5.67 | 5.57 | 58200.0 | 5.57 |
| 2020-06-16 | 6.28 | 5.5 | 6.1 | 5.7 | 137500.0 | 5.7 |
| 2020-06-15 | 6.39 | 6.06 | 6.16 | 6.36 | 237600.0 | 6.36 |
| 2020-06-12 | 5.52 | 5.13 | 5.44 | 5.31 | 76400.0 | 5.31 |
| 2020-06-11 | 5.55 | 5.22 | 5.55 | 5.24 | 104400.0 | 5.24 |
| 2020-06-10 | 5.88 | 5.65 | 5.71 | 5.74 | 72000.0 | 5.74 |
| 2020-06-09 | 5.83 | 5.39 | 5.39 | 5.76 | 105500.0 | 5.76 |
| 2020-06-08 | 5.55 | 5.26 | 5.37 | 5.47 | 144500.0 | 5.47 |
| 2020-06-05 | 5.43 | 5.25 | 5.25 | 5.33 | 115200.0 | 5.33 |
| 2020-06-04 | 5.38 | 5.09 | 5.33 | 5.18 | 86900.0 | 5.18 |
| 2020-06-03 | 5.6 | 5.38 | 5.6 | 5.44 | 67100.0 | 5.44 |
| 2020-06-02 | 5.6 | 5.45 | 5.54 | 5.57 | 67000.0 | 5.57 |
| 2020-06-01 | 5.49 | 5.25 | 5.34 | 5.42 | 99000.0 | 5.42 |
| 2020-05-29 | 5.36 | 5.13 | 5.28 | 5.34 | 64700.0 | 5.34 |
| 2020-05-28 | 5.55 | 5.33 | 5.49 | 5.34 | 85700.0 | 5.34 |
| 2020-05-27 | 5.5 | 5.16 | 5.37 | 5.49 | 102700.0 | 5.49 |
| 2020-05-26 | 5.65 | 5.28 | 5.65 | 5.3 | 109200.0 | 5.3 |
| 2020-05-22 | 5.55 | 5.26 | 5.33 | 5.55 | 47300.0 | 5.55 |
| 2020-05-21 | 5.36 | 5.23 | 5.35 | 5.31 | 51400.0 | 5.31 |
| 2020-05-20 | 5.38 | 5.16 | 5.16 | 5.32 | 96200.0 | 5.32 |
| 2020-05-19 | 5.5 | 5.1 | 5.45 | 5.13 | 93300.0 | 5.13 |
| 2020-05-18 | 5.84 | 5.36 | 5.84 | 5.51 | 134200.0 | 5.51 |
| 2020-05-15 | 5.82 | 5.43 | 5.82 | 5.54 | 113100.0 | 5.54 |
| 2020-05-14 | 5.72 | 5.47 | 5.67 | 5.71 | 133000.0 | 5.71 |
| 2020-05-13 | 5.78 | 5.4 | 5.55 | 5.7 | 122000.0 | 5.7 |
| 2020-05-12 | 5.77 | 5.37 | 5.37 | 5.47 | 172000.0 | 5.47 |
| 2020-05-11 | 5.51 | 5.31 | 5.39 | 5.33 | 118800.0 | 5.33 |
| 2020-05-08 | 5.58 | 5.37 | 5.55 | 5.47 | 111500.0 | 5.47 |
| 2020-05-07 | 5.52 | 5.31 | 5.4 | 5.4 | 93600.0 | 5.4 |
| 2020-05-06 | 5.36 | 5.1 | 5.18 | 5.32 | 95100.0 | 5.32 |
| 2020-05-05 | 5.49 | 5.07 | 5.36 | 5.13 | 117700.0 | 5.13 |
| 2020-05-04 | 5.46 | 5.06 | 5.36 | 5.29 | 125300.0 | 5.29 |
| 2020-05-01 | 5.45 | 4.93 | 5.1 | 5.43 | 169800.0 | 5.43 |
| 2020-04-30 | 5.41 | 5.14 | 5.37 | 5.15 | 114100.0 | 5.15 |
| 2020-04-29 | 5.64 | 5.44 | 5.64 | 5.45 | 188400.0 | 5.45 |
| 2020-04-28 | 5.66 | 5.23 | 5.66 | 5.4 | 156900.0 | 5.4 |
| 2020-04-27 | 5.69 | 5.4 | 5.69 | 5.54 | 170600.0 | 5.54 |
| 2020-04-24 | 5.64 | 5.22 | 5.29 | 5.45 | 149700.0 | 5.45 |
| 2020-04-23 | 5.42 | 5.01 | 5.01 | 5.21 | 152200.0 | 5.21 |
| 2020-04-22 | 5.12 | 4.86 | 5.03 | 4.97 | 118500.0 | 4.97 |
| 2020-04-21 | 5.17 | 4.97 | 5.05 | 5.01 | 81000.0 | 5.01 |
| 2020-04-20 | 5.5 | 5.17 | 5.3 | 5.26 | 129800.0 | 5.26 |
| 2020-04-17 | 5.7 | 5.4 | 5.64 | 5.53 | 142800.0 | 5.53 |
| 2020-04-16 | 5.74 | 5.32 | 5.68 | 5.42 | 146400.0 | 5.42 |
| 2020-04-15 | 6.23 | 5.61 | 6.23 | 5.72 | 169900.0 | 5.72 |
| 2020-04-14 | 6.82 | 5.81 | 6.82 | 6.26 | 422800.0 | 6.26 |
| 2020-04-13 | 7.5 | 6.41 | 7.0 | 7.06 | 936900.0 | 7.06 |
| 2020-04-09 | 6.84 | 5.11 | 5.44 | 6.09 | 1196300.0 | 6.09 |
| 2020-04-08 | 4.6 | 3.56 | 3.56 | 4.41 | 610200.0 | 4.41 |
| 2020-04-07 | 3.44 | 3.18 | 3.28 | 3.2 | 76600.0 | 3.2 |
| 2020-04-06 | 3.28 | 3.07 | 3.23 | 3.23 | 148000.0 | 3.23 |
| 2020-04-03 | 3.33 | 3.03 | 3.33 | 3.06 | 115100.0 | 3.06 |
| 2020-04-02 | 3.43 | 3.22 | 3.42 | 3.36 | 107800.0 | 3.36 |
| 2020-04-01 | 3.7 | 3.41 | 3.7 | 3.46 | 111200.0 | 3.46 |
| 2020-03-31 | 3.85 | 3.62 | 3.65 | 3.72 | 126500.0 | 3.72 |
| 2020-03-30 | 3.64 | 3.36 | 3.39 | 3.61 | 131600.0 | 3.61 |
| 2020-03-27 | 3.49 | 3.1 | 3.37 | 3.28 | 206800.0 | 3.28 |
| 2020-03-26 | 3.38 | 3.2 | 3.21 | 3.38 | 135900.0 | 3.38 |
| 2020-03-25 | 3.34 | 3.05 | 3.21 | 3.17 | 195800.0 | 3.17 |
| 2020-03-24 | 3.24 | 3.02 | 3.08 | 3.24 | 180900.0 | 3.24 |
| 2020-03-23 | 3.02 | 2.82 | 3.02 | 2.9 | 147800.0 | 2.9 |
| 2020-03-20 | 3.46 | 2.94 | 3.4 | 2.98 | 272400.0 | 2.98 |
| 2020-03-19 | 3.51 | 3.0 | 3.33 | 3.45 | 252300.0 | 3.45 |
| 2020-03-18 | 3.82 | 3.17 | 3.8 | 3.28 | 190500.0 | 3.28 |
| 2020-03-17 | 4.2 | 3.69 | 3.96 | 4.15 | 220400.0 | 4.15 |
| 2020-03-16 | 4.21 | 3.9 | 4.06 | 3.93 | 214300.0 | 3.93 |
| 2020-03-13 | 4.04 | 3.26 | 3.47 | 4.03 | 261200.0 | 4.03 |
| 2020-03-12 | 3.15 | 2.79 | 2.88 | 3.13 | 272600.0 | 3.13 |
| 2020-03-11 | 3.46 | 3.24 | 3.46 | 3.29 | 185900.0 | 3.29 |
| 2020-03-10 | 3.98 | 3.57 | 3.98 | 3.59 | 182200.0 | 3.59 |
| 2020-03-09 | 4.15 | 3.57 | 3.87 | 3.79 | 232600.0 | 3.79 |
| 2020-03-06 | 4.17 | 3.9 | 3.9 | 4.04 | 129200.0 | 4.04 |
| 2020-03-05 | 4.24 | 4.01 | 4.2 | 4.09 | 127900.0 | 4.09 |
| 2020-03-04 | 4.4 | 4.2 | 4.31 | 4.38 | 70100.0 | 4.38 |
| 2020-03-03 | 4.56 | 4.2 | 4.56 | 4.31 | 135300.0 | 4.31 |
| 2020-03-02 | 4.6 | 4.25 | 4.25 | 4.59 | 107300.0 | 4.59 |
| 2020-02-28 | 4.22 | 3.92 | 3.92 | 4.2 | 127300.0 | 4.2 |
| 2020-02-27 | 4.44 | 4.13 | 4.44 | 4.13 | 132000.0 | 4.13 |
| 2020-02-26 | 4.66 | 4.51 | 4.63 | 4.56 | 111600.0 | 4.56 |
| 2020-02-25 | 4.65 | 4.28 | 4.65 | 4.45 | 260900.0 | 4.45 |
| 2020-02-24 | 4.98 | 4.73 | 4.86 | 4.76 | 130400.0 | 4.76 |
| 2020-02-21 | 5.43 | 4.94 | 5.14 | 4.99 | 170200.0 | 4.99 |
| 2020-02-20 | 5.72 | 5.53 | 5.7 | 5.63 | 40600.0 | 5.63 |
| 2020-02-19 | 5.97 | 5.76 | 5.89 | 5.76 | 50600.0 | 5.76 |
| 2020-02-18 | 6.1 | 5.67 | 6.1 | 5.83 | 47300.0 | 5.83 |