| 名前 | Monopar Therapeutics Inc. Common Stock |
| ティッカー | MNPR |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.55 | 9.5 | 10.11 | 9.67 | 200800.0 | 9.67 |
| 2021-02-12 | 10.18 | 9.0 | 9.72 | 10.18 | 352900.0 | 10.18 |
| 2021-02-11 | 17.01 | 9.6 | 15.95 | 10.6 | 8332900.0 | 10.6 |
| 2021-02-10 | 8.8 | 8.0 | 8.67 | 8.4 | 80300.0 | 8.4 |
| 2021-02-09 | 9.05 | 8.45 | 9.05 | 8.7 | 161400.0 | 8.7 |
| 2021-02-08 | 8.44 | 7.89 | 7.9 | 8.38 | 217800.0 | 8.38 |
| 2021-02-05 | 8.2 | 7.89 | 7.89 | 7.9 | 92500.0 | 7.9 |
| 2021-02-04 | 8.16 | 7.8 | 8.01 | 8.0 | 74200.0 | 8.0 |
| 2021-02-03 | 8.24 | 7.58 | 7.58 | 8.08 | 142400.0 | 8.08 |
| 2021-02-02 | 7.95 | 7.6 | 7.83 | 7.7 | 60200.0 | 7.7 |
| 2021-02-01 | 8.56 | 7.15 | 8.53 | 7.95 | 132800.0 | 7.95 |
| 2021-01-29 | 9.2 | 7.86 | 9.2 | 8.45 | 355800.0 | 8.45 |
| 2021-01-28 | 11.6 | 8.31 | 11.05 | 8.51 | 1976800.0 | 8.51 |
| 2021-01-27 | 6.72 | 6.51 | 6.51 | 6.6 | 38400.0 | 6.6 |
| 2021-01-26 | 7.04 | 6.51 | 6.51 | 6.81 | 40500.0 | 6.81 |
| 2021-01-25 | 7.14 | 6.62 | 7.14 | 7.1 | 32900.0 | 7.1 |
| 2021-01-22 | 7.0 | 6.77 | 6.78 | 7.0 | 28500.0 | 7.0 |
| 2021-01-21 | 6.95 | 6.65 | 6.95 | 6.92 | 16100.0 | 6.92 |
| 2021-01-20 | 7.18 | 6.41 | 6.5 | 6.95 | 87700.0 | 6.95 |
| 2021-01-19 | 6.61 | 6.32 | 6.56 | 6.52 | 17500.0 | 6.52 |
| 2021-01-15 | 7.01 | 6.46 | 7.01 | 6.56 | 23400.0 | 6.56 |
| 2021-01-14 | 7.37 | 6.43 | 6.43 | 7.01 | 85500.0 | 7.01 |
| 2021-01-13 | 6.48 | 6.28 | 6.29 | 6.41 | 13800.0 | 6.41 |
| 2021-01-12 | 6.57 | 6.27 | 6.57 | 6.27 | 21200.0 | 6.27 |
| 2021-01-11 | 6.57 | 6.12 | 6.3 | 6.52 | 29000.0 | 6.52 |
| 2021-01-08 | 6.36 | 6.15 | 6.34 | 6.27 | 21900.0 | 6.27 |
| 2021-01-07 | 6.31 | 6.07 | 6.2 | 6.29 | 23300.0 | 6.29 |
| 2021-01-06 | 6.45 | 6.18 | 6.28 | 6.2 | 13800.0 | 6.2 |
| 2021-01-05 | 6.86 | 6.2 | 6.84 | 6.3 | 51700.0 | 6.3 |
| 2021-01-04 | 6.54 | 6.01 | 6.15 | 6.36 | 40600.0 | 6.36 |
| 2020-12-31 | 6.69 | 6.04 | 6.5 | 6.12 | 23200.0 | 6.12 |
| 2020-12-30 | 6.68 | 6.25 | 6.47 | 6.42 | 38200.0 | 6.42 |
| 2020-12-29 | 7.2 | 6.4 | 6.53 | 6.47 | 48900.0 | 6.47 |
| 2020-12-28 | 7.89 | 6.25 | 7.6 | 6.4 | 128100.0 | 6.4 |
| 2020-12-24 | 8.0 | 7.0 | 7.49 | 7.49 | 252800.0 | 7.49 |
| 2020-12-23 | 6.95 | 6.1 | 6.19 | 6.91 | 228600.0 | 6.91 |
| 2020-12-22 | 6.5 | 5.64 | 5.64 | 6.01 | 163300.0 | 6.01 |
| 2020-12-21 | 5.83 | 5.64 | 5.64 | 5.64 | 9200.0 | 5.64 |
| 2020-12-18 | 5.95 | 5.72 | 5.76 | 5.72 | 31000.0 | 5.72 |
| 2020-12-17 | 5.89 | 5.67 | 5.74 | 5.73 | 13100.0 | 5.73 |
| 2020-12-16 | 5.84 | 5.3 | 5.5 | 5.76 | 55900.0 | 5.76 |
| 2020-12-15 | 5.65 | 5.2 | 5.2 | 5.46 | 27600.0 | 5.46 |
| 2020-12-14 | 6.2 | 5.16 | 6.09 | 5.39 | 71500.0 | 5.39 |
| 2020-12-11 | 6.45 | 5.76 | 6.45 | 5.98 | 44000.0 | 5.98 |
| 2020-12-10 | 6.4 | 5.53 | 5.84 | 6.12 | 100500.0 | 6.12 |
| 2020-12-09 | 5.79 | 5.2 | 5.49 | 5.66 | 102300.0 | 5.66 |
| 2020-12-08 | 5.2 | 4.6 | 4.61 | 5.16 | 77100.0 | 5.16 |
| 2020-12-07 | 4.85 | 4.65 | 4.84 | 4.8 | 8200.0 | 4.8 |
| 2020-12-04 | 4.86 | 4.57 | 4.85 | 4.84 | 17700.0 | 4.84 |
| 2020-12-03 | 4.9 | 4.74 | 4.9 | 4.84 | 5300.0 | 4.84 |
| 2020-12-02 | 4.82 | 4.71 | 4.73 | 4.71 | 10400.0 | 4.71 |
| 2020-12-01 | 4.98 | 4.79 | 4.86 | 4.8 | 6900.0 | 4.8 |
| 2020-11-30 | 5.03 | 4.69 | 5.03 | 4.88 | 25300.0 | 4.88 |
| 2020-11-27 | 4.98 | 4.83 | 4.86 | 4.98 | 18600.0 | 4.98 |
| 2020-11-25 | 4.96 | 4.81 | 4.93 | 4.9 | 6300.0 | 4.9 |
| 2020-11-24 | 4.98 | 4.82 | 4.82 | 4.87 | 8900.0 | 4.87 |
| 2020-11-23 | 5.24 | 4.86 | 5.07 | 4.9 | 16300.0 | 4.9 |
| 2020-11-20 | 5.2 | 4.99 | 5.18 | 5.1 | 8800.0 | 5.1 |
| 2020-11-19 | 5.18 | 5.02 | 5.07 | 5.14 | 11100.0 | 5.14 |
| 2020-11-18 | 5.26 | 4.93 | 4.93 | 5.17 | 21100.0 | 5.17 |
| 2020-11-17 | 5.04 | 4.88 | 4.88 | 5.02 | 12200.0 | 5.02 |
| 2020-11-16 | 5.1 | 4.85 | 4.9 | 4.96 | 17200.0 | 4.96 |
| 2020-11-13 | 5.05 | 4.76 | 5.05 | 4.76 | 46600.0 | 4.76 |
| 2020-11-12 | 5.15 | 4.68 | 4.68 | 4.9 | 61400.0 | 4.9 |
| 2020-11-11 | 4.8 | 4.38 | 4.38 | 4.68 | 22800.0 | 4.68 |
| 2020-11-10 | 4.4 | 4.28 | 4.38 | 4.36 | 10600.0 | 4.36 |
| 2020-11-09 | 4.43 | 4.28 | 4.32 | 4.37 | 13600.0 | 4.37 |
| 2020-11-06 | 4.53 | 4.34 | 4.42 | 4.39 | 10300.0 | 4.39 |
| 2020-11-05 | 4.59 | 4.34 | 4.44 | 4.4 | 20900.0 | 4.4 |
| 2020-11-04 | 4.54 | 4.4 | 4.41 | 4.4 | 4500.0 | 4.4 |
| 2020-11-03 | 4.6 | 4.31 | 4.6 | 4.43 | 7800.0 | 4.43 |
| 2020-11-02 | 4.64 | 4.31 | 4.45 | 4.44 | 25700.0 | 4.44 |
| 2020-10-30 | 4.81 | 4.33 | 4.81 | 4.44 | 45600.0 | 4.44 |
| 2020-10-29 | 4.92 | 4.85 | 4.86 | 4.85 | 4800.0 | 4.85 |
| 2020-10-28 | 4.95 | 4.79 | 4.92 | 4.85 | 6200.0 | 4.85 |
| 2020-10-27 | 4.98 | 4.92 | 4.92 | 4.92 | 3100.0 | 4.92 |
| 2020-10-26 | 5.1 | 4.8 | 4.8 | 5.0 | 39200.0 | 5.0 |
| 2020-10-23 | 4.95 | 4.8 | 4.83 | 4.8 | 12800.0 | 4.8 |
| 2020-10-22 | 4.85 | 4.81 | 4.81 | 4.85 | 1400.0 | 4.85 |
| 2020-10-21 | 4.95 | 4.86 | 4.95 | 4.9 | 5500.0 | 4.9 |
| 2020-10-20 | 5.04 | 4.91 | 4.91 | 5.0 | 2300.0 | 5.0 |
| 2020-10-19 | 5.04 | 4.86 | 5.01 | 4.86 | 5900.0 | 4.86 |
| 2020-10-16 | 4.96 | 4.9 | 4.9 | 4.96 | 1700.0 | 4.96 |
| 2020-10-15 | 5.07 | 4.9 | 5.02 | 4.91 | 8900.0 | 4.91 |
| 2020-10-14 | 5.06 | 4.99 | 5.0 | 5.01 | 9100.0 | 5.01 |
| 2020-10-13 | 5.12 | 4.92 | 5.03 | 5.05 | 6200.0 | 5.05 |
| 2020-10-12 | 5.3 | 5.0 | 5.3 | 5.04 | 16200.0 | 5.04 |
| 2020-10-09 | 5.25 | 5.03 | 5.21 | 5.25 | 13400.0 | 5.25 |
| 2020-10-08 | 5.2 | 5.03 | 5.16 | 5.2 | 3400.0 | 5.2 |
| 2020-10-07 | 5.12 | 4.98 | 4.98 | 5.06 | 8700.0 | 5.06 |
| 2020-10-06 | 5.05 | 4.95 | 4.99 | 4.96 | 8900.0 | 4.96 |
| 2020-10-05 | 5.11 | 4.9 | 5.07 | 4.9 | 13500.0 | 4.9 |
| 2020-10-02 | 5.12 | 4.85 | 5.0 | 5.0 | 39600.0 | 5.0 |
| 2020-10-01 | 5.47 | 5.06 | 5.47 | 5.08 | 14500.0 | 5.08 |
| 2020-09-30 | 5.49 | 4.85 | 4.94 | 5.35 | 131900.0 | 5.35 |
| 2020-09-29 | 5.02 | 4.83 | 4.83 | 4.99 | 8400.0 | 4.99 |
| 2020-09-28 | 5.25 | 4.93 | 5.12 | 4.93 | 9500.0 | 4.93 |
| 2020-09-25 | 5.34 | 4.93 | 4.95 | 5.18 | 22700.0 | 5.18 |
| 2020-09-24 | 5.49 | 4.9 | 5.49 | 5.01 | 29200.0 | 5.01 |
| 2020-09-23 | 5.47 | 4.9 | 5.18 | 4.97 | 27600.0 | 4.97 |
| 2020-09-22 | 5.39 | 5.15 | 5.36 | 5.15 | 17800.0 | 5.15 |
| 2020-09-21 | 5.83 | 5.3 | 5.56 | 5.3 | 23100.0 | 5.3 |
| 2020-09-18 | 5.49 | 5.24 | 5.38 | 5.24 | 18400.0 | 5.24 |
| 2020-09-17 | 5.57 | 5.38 | 5.56 | 5.38 | 7500.0 | 5.38 |
| 2020-09-16 | 5.66 | 5.56 | 5.58 | 5.56 | 15900.0 | 5.56 |
| 2020-09-15 | 5.68 | 5.32 | 5.55 | 5.58 | 8200.0 | 5.58 |
| 2020-09-14 | 5.64 | 5.39 | 5.47 | 5.46 | 41300.0 | 5.46 |
| 2020-09-11 | 5.59 | 5.33 | 5.4 | 5.47 | 12100.0 | 5.47 |
| 2020-09-10 | 5.57 | 5.42 | 5.46 | 5.45 | 27900.0 | 5.45 |
| 2020-09-09 | 5.59 | 5.33 | 5.41 | 5.49 | 53200.0 | 5.49 |
| 2020-09-08 | 5.57 | 5.07 | 5.21 | 5.52 | 42300.0 | 5.52 |
| 2020-09-04 | 5.25 | 4.85 | 5.0 | 5.24 | 49200.0 | 5.24 |
| 2020-09-03 | 5.39 | 4.77 | 5.3 | 4.98 | 70400.0 | 4.98 |
| 2020-09-02 | 5.63 | 5.16 | 5.52 | 5.3 | 44700.0 | 5.3 |
| 2020-09-01 | 5.65 | 5.4 | 5.65 | 5.52 | 49200.0 | 5.52 |
| 2020-08-31 | 5.8 | 5.58 | 5.71 | 5.65 | 35300.0 | 5.65 |
| 2020-08-28 | 5.77 | 5.6 | 5.7 | 5.74 | 31100.0 | 5.74 |
| 2020-08-27 | 5.95 | 5.5 | 5.72 | 5.75 | 36900.0 | 5.75 |
| 2020-08-26 | 6.0 | 5.67 | 5.78 | 5.77 | 14000.0 | 5.77 |
| 2020-08-25 | 5.87 | 5.51 | 5.78 | 5.87 | 59700.0 | 5.87 |
| 2020-08-24 | 5.73 | 5.4 | 5.6 | 5.52 | 54400.0 | 5.52 |
| 2020-08-21 | 5.92 | 5.6 | 5.85 | 5.69 | 61300.0 | 5.69 |
| 2020-08-20 | 6.17 | 5.65 | 6.17 | 5.92 | 108100.0 | 5.92 |
| 2020-08-19 | 6.66 | 5.6 | 6.36 | 6.17 | 2535100.0 | 6.17 |
| 2020-08-18 | 5.8 | 5.45 | 5.6 | 5.58 | 49500.0 | 5.58 |
| 2020-08-17 | 5.94 | 5.62 | 5.79 | 5.65 | 85800.0 | 5.65 |
| 2020-08-14 | 6.1 | 5.55 | 5.96 | 5.84 | 138700.0 | 5.84 |
| 2020-08-13 | 6.68 | 5.76 | 6.56 | 6.05 | 277900.0 | 6.05 |
| 2020-08-12 | 14.4 | 6.9 | 13.64 | 6.99 | 6523000.0 | 6.99 |
| 2020-08-11 | 7.65 | 7.25 | 7.57 | 7.39 | 16700.0 | 7.39 |
| 2020-08-10 | 9.48 | 7.24 | 8.22 | 7.67 | 112800.0 | 7.67 |
| 2020-08-07 | 7.1 | 7.0 | 7.1 | 7.0 | 3600.0 | 7.0 |
| 2020-08-06 | 7.41 | 7.05 | 7.38 | 7.2 | 6800.0 | 7.2 |
| 2020-08-05 | 7.57 | 7.35 | 7.57 | 7.37 | 2500.0 | 7.37 |
| 2020-08-04 | 7.3 | 6.89 | 6.89 | 7.23 | 1900.0 | 7.23 |
| 2020-08-03 | 7.48 | 6.64 | 7.26 | 7.15 | 9000.0 | 7.15 |
| 2020-07-31 | 7.5 | 7.29 | 7.46 | 7.34 | 4200.0 | 7.34 |
| 2020-07-30 | 7.7 | 7.26 | 7.48 | 7.65 | 6700.0 | 7.65 |
| 2020-07-29 | 7.7 | 7.41 | 7.7 | 7.52 | 2400.0 | 7.52 |
| 2020-07-28 | 7.7 | 7.47 | 7.51 | 7.7 | 2500.0 | 7.7 |
| 2020-07-27 | 7.76 | 7.58 | 7.58 | 7.63 | 1700.0 | 7.63 |
| 2020-07-24 | 7.78 | 7.58 | 7.78 | 7.7 | 2300.0 | 7.7 |
| 2020-07-23 | 7.78 | 7.51 | 7.78 | 7.51 | 7300.0 | 7.51 |
| 2020-07-22 | 7.78 | 7.61 | 7.61 | 7.68 | 1100.0 | 7.68 |
| 2020-07-21 | 7.85 | 7.67 | 7.79 | 7.78 | 2300.0 | 7.78 |
| 2020-07-20 | 7.85 | 7.26 | 7.26 | 7.85 | 3900.0 | 7.85 |
| 2020-07-17 | 7.97 | 7.53 | 7.97 | 7.85 | 5000.0 | 7.85 |
| 2020-07-16 | 7.95 | 7.5 | 7.55 | 7.8 | 7500.0 | 7.8 |
| 2020-07-15 | 7.95 | 7.5 | 7.95 | 7.59 | 9200.0 | 7.59 |
| 2020-07-14 | 7.99 | 7.5 | 7.99 | 7.94 | 1600.0 | 7.94 |
| 2020-07-13 | 8.1 | 7.8 | 8.1 | 7.93 | 3900.0 | 7.93 |
| 2020-07-10 | 8.05 | 7.88 | 7.88 | 8.05 | 3100.0 | 8.05 |
| 2020-07-09 | 8.0 | 7.47 | 7.55 | 7.68 | 2700.0 | 7.68 |
| 2020-07-08 | 8.1 | 7.67 | 8.0 | 8.0 | 4800.0 | 8.0 |
| 2020-07-07 | 8.2 | 7.34 | 8.16 | 7.66 | 3700.0 | 7.66 |
| 2020-07-06 | 8.15 | 7.3 | 7.5 | 8.15 | 24800.0 | 8.15 |
| 2020-07-02 | 7.69 | 7.12 | 7.47 | 7.18 | 4000.0 | 7.18 |
| 2020-07-01 | 7.83 | 7.1 | 7.83 | 7.11 | 13600.0 | 7.11 |
| 2020-06-30 | 8.26 | 7.0 | 8.26 | 7.46 | 73300.0 | 7.46 |
| 2020-06-29 | 7.78 | 6.83 | 7.78 | 6.9 | 25200.0 | 6.9 |
| 2020-06-26 | 8.05 | 6.47 | 8.05 | 6.47 | 16600.0 | 6.47 |
| 2020-06-25 | 8.13 | 7.65 | 7.81 | 8.13 | 9800.0 | 8.13 |
| 2020-06-24 | 8.35 | 7.8 | 8.35 | 7.9 | 13600.0 | 7.9 |
| 2020-06-23 | 8.39 | 8.0 | 8.39 | 8.0 | 10000.0 | 8.0 |
| 2020-06-22 | 8.65 | 8.21 | 8.21 | 8.23 | 11600.0 | 8.23 |
| 2020-06-19 | 9.21 | 8.21 | 8.65 | 8.21 | 51400.0 | 8.21 |
| 2020-06-18 | 9.32 | 8.5 | 8.89 | 8.64 | 11900.0 | 8.64 |
| 2020-06-17 | 9.89 | 8.13 | 9.89 | 8.47 | 33000.0 | 8.47 |
| 2020-06-16 | 12.68 | 8.5 | 10.96 | 9.5 | 181500.0 | 9.5 |
| 2020-06-15 | 8.25 | 7.8 | 7.8 | 8.23 | 7200.0 | 8.23 |
| 2020-06-12 | 8.27 | 7.65 | 8.27 | 7.98 | 28100.0 | 7.98 |
| 2020-06-11 | 7.86 | 6.6 | 7.82 | 7.3 | 18700.0 | 7.3 |
| 2020-06-10 | 8.52 | 7.71 | 8.52 | 7.74 | 13600.0 | 7.74 |
| 2020-06-09 | 8.75 | 8.24 | 8.43 | 8.75 | 12900.0 | 8.75 |
| 2020-06-08 | 8.59 | 7.61 | 7.94 | 8.45 | 34000.0 | 8.45 |
| 2020-06-05 | 8.21 | 7.6 | 7.96 | 7.6 | 7900.0 | 7.6 |
| 2020-06-04 | 8.28 | 7.8 | 8.19 | 7.85 | 3700.0 | 7.85 |
| 2020-06-03 | 8.1 | 7.95 | 7.99 | 8.0 | 3500.0 | 8.0 |
| 2020-06-02 | 7.89 | 7.76 | 7.76 | 7.87 | 2900.0 | 7.87 |
| 2020-06-01 | 7.96 | 7.71 | 7.96 | 7.73 | 2400.0 | 7.73 |
| 2020-05-29 | 8.2 | 7.7 | 8.0 | 7.7 | 5400.0 | 7.7 |
| 2020-05-28 | 7.98 | 7.8 | 7.98 | 7.9 | 2700.0 | 7.9 |
| 2020-05-27 | 8.2 | 7.8 | 7.98 | 7.83 | 3700.0 | 7.83 |
| 2020-05-26 | 8.38 | 7.62 | 7.62 | 7.71 | 5900.0 | 7.71 |
| 2020-05-22 | 8.0 | 7.61 | 8.0 | 7.61 | 1000.0 | 7.61 |
| 2020-05-21 | 8.45 | 7.67 | 8.0 | 7.69 | 2700.0 | 7.69 |
| 2020-05-20 | 8.19 | 7.65 | 7.65 | 7.93 | 7000.0 | 7.93 |
| 2020-05-19 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 | 7.86 |
| 2020-05-18 | 8.15 | 7.76 | 7.76 | 7.86 | 6600.0 | 7.86 |
| 2020-05-15 | 7.66 | 7.6 | 7.62 | 7.66 | 1800.0 | 7.66 |
| 2020-05-14 | 7.92 | 7.66 | 7.92 | 7.9 | 3900.0 | 7.9 |
| 2020-05-13 | 8.28 | 7.61 | 8.28 | 7.9 | 7400.0 | 7.9 |
| 2020-05-12 | 8.4 | 7.87 | 8.01 | 8.02 | 6000.0 | 8.02 |
| 2020-05-11 | 8.21 | 7.69 | 7.69 | 8.06 | 5900.0 | 8.06 |
| 2020-05-08 | 7.87 | 7.6 | 7.68 | 7.79 | 3100.0 | 7.79 |
| 2020-05-07 | 8.0 | 7.55 | 7.55 | 7.6 | 6000.0 | 7.6 |
| 2020-05-06 | 7.52 | 7.2 | 7.52 | 7.52 | 5700.0 | 7.52 |
| 2020-05-05 | 7.37 | 7.1 | 7.21 | 7.37 | 3300.0 | 7.37 |
| 2020-05-04 | 7.55 | 7.08 | 7.55 | 7.4 | 3800.0 | 7.4 |
| 2020-05-01 | 7.34 | 6.79 | 7.34 | 7.15 | 8300.0 | 7.15 |
| 2020-04-30 | 7.69 | 7.01 | 7.55 | 7.36 | 2500.0 | 7.36 |
| 2020-04-29 | 7.58 | 7.16 | 7.25 | 7.39 | 2700.0 | 7.39 |
| 2020-04-28 | 7.41 | 7.22 | 7.22 | 7.25 | 2600.0 | 7.25 |
| 2020-04-27 | 7.53 | 7.01 | 7.01 | 7.15 | 3500.0 | 7.15 |
| 2020-04-24 | 7.79 | 7.43 | 7.51 | 7.79 | 2800.0 | 7.79 |
| 2020-04-23 | 8.0 | 7.2 | 7.91 | 7.2 | 5600.0 | 7.2 |
| 2020-04-22 | 8.5 | 7.51 | 8.5 | 7.82 | 4700.0 | 7.82 |
| 2020-04-21 | 8.37 | 7.9 | 8.37 | 8.1 | 10600.0 | 8.1 |
| 2020-04-20 | 8.67 | 7.89 | 8.3 | 8.12 | 4300.0 | 8.12 |
| 2020-04-17 | 8.5 | 7.65 | 8.5 | 8.0 | 7100.0 | 8.0 |
| 2020-04-16 | 8.3 | 7.5 | 8.05 | 8.05 | 11800.0 | 8.05 |
| 2020-04-15 | 7.99 | 7.26 | 7.95 | 7.26 | 1000.0 | 7.26 |
| 2020-04-14 | 8.32 | 7.77 | 8.32 | 8.03 | 6700.0 | 8.03 |
| 2020-04-13 | 7.45 | 7.0 | 7.0 | 7.45 | 8100.0 | 7.45 |
| 2020-04-09 | 7.01 | 6.81 | 7.01 | 6.81 | 4000.0 | 6.81 |
| 2020-04-08 | 6.72 | 6.72 | 6.72 | 6.72 | 600.0 | 6.72 |
| 2020-04-07 | 6.86 | 6.53 | 6.53 | 6.86 | 1400.0 | 6.86 |
| 2020-04-06 | 7.01 | 6.6 | 7.01 | 6.6 | 2400.0 | 6.6 |
| 2020-04-03 | 7.34 | 6.05 | 7.02 | 6.4 | 11800.0 | 6.4 |
| 2020-04-02 | 7.12 | 7.02 | 7.09 | 7.02 | 1600.0 | 7.02 |
| 2020-04-01 | 7.27 | 6.92 | 7.16 | 7.09 | 4500.0 | 7.09 |
| 2020-03-31 | 7.91 | 6.86 | 7.53 | 7.16 | 4700.0 | 7.16 |
| 2020-03-30 | 7.45 | 7.08 | 7.28 | 7.09 | 7300.0 | 7.09 |
| 2020-03-27 | 7.72 | 6.85 | 7.72 | 7.22 | 1600.0 | 7.22 |
| 2020-03-26 | 7.71 | 7.16 | 7.7 | 7.43 | 2900.0 | 7.43 |
| 2020-03-25 | 7.64 | 7.0 | 7.64 | 7.4 | 6000.0 | 7.4 |
| 2020-03-24 | 7.16 | 6.4 | 7.08 | 7.16 | 4000.0 | 7.16 |
| 2020-03-23 | 7.55 | 6.25 | 7.0 | 6.39 | 3300.0 | 6.39 |
| 2020-03-20 | 7.0 | 6.25 | 7.0 | 7.0 | 5800.0 | 7.0 |
| 2020-03-19 | 7.05 | 6.55 | 7.05 | 7.0 | 1700.0 | 7.0 |
| 2020-03-18 | 8.05 | 6.77 | 6.77 | 7.79 | 5700.0 | 7.79 |
| 2020-03-17 | 6.98 | 4.94 | 4.94 | 6.98 | 5100.0 | 6.98 |
| 2020-03-16 | 6.64 | 5.06 | 6.64 | 5.06 | 8600.0 | 5.06 |
| 2020-03-13 | 8.91 | 6.33 | 8.91 | 6.41 | 27800.0 | 6.41 |
| 2020-03-12 | 8.39 | 8.0 | 8.09 | 8.19 | 8900.0 | 8.19 |
| 2020-03-11 | 8.84 | 8.09 | 8.84 | 8.09 | 3200.0 | 8.09 |
| 2020-03-10 | 9.0 | 8.5 | 8.56 | 8.74 | 5700.0 | 8.74 |
| 2020-03-09 | 9.0 | 8.5 | 8.81 | 8.5 | 14500.0 | 8.5 |
| 2020-03-06 | 9.61 | 9.0 | 9.61 | 9.16 | 8800.0 | 9.16 |
| 2020-03-05 | 9.45 | 9.16 | 9.24 | 9.16 | 1700.0 | 9.16 |
| 2020-03-04 | 9.7 | 8.83 | 9.7 | 9.22 | 7700.0 | 9.22 |
| 2020-03-03 | 10.2 | 9.2 | 9.3 | 10.2 | 8700.0 | 10.2 |
| 2020-03-02 | 10.0 | 9.18 | 10.0 | 9.8 | 8900.0 | 9.8 |
| 2020-02-28 | 9.91 | 9.1 | 9.91 | 9.6 | 6000.0 | 9.6 |
| 2020-02-27 | 9.77 | 9.26 | 9.5 | 9.77 | 9400.0 | 9.77 |
| 2020-02-26 | 9.8 | 9.08 | 9.8 | 9.66 | 5900.0 | 9.66 |
| 2020-02-25 | 10.0 | 9.06 | 10.0 | 9.94 | 11400.0 | 9.94 |
| 2020-02-24 | 10.44 | 9.82 | 10.37 | 10.14 | 14900.0 | 10.14 |
| 2020-02-21 | 11.3 | 9.67 | 11.3 | 9.95 | 20500.0 | 9.95 |
| 2020-02-20 | 11.82 | 10.86 | 11.23 | 10.91 | 16600.0 | 10.91 |
| 2020-02-19 | 12.53 | 10.5 | 12.53 | 11.15 | 67700.0 | 11.15 |
| 2020-02-18 | 13.0 | 11.8 | 13.0 | 12.03 | 10200.0 | 12.03 |