| 名前 | Nabriva Therapeutics plc Ordinary Shares Ireland |
| ティッカー | NBRV |
| 国 | Ireland |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.19 | 3.03 | 3.18 | 3.16 | 1611300.0 | 3.16 |
| 2021-02-12 | 3.2 | 3.03 | 3.19 | 3.11 | 1188500.0 | 3.11 |
| 2021-02-11 | 3.34 | 2.97 | 3.34 | 3.2 | 1394000.0 | 3.2 |
| 2021-02-10 | 3.49 | 3.06 | 3.45 | 3.26 | 2327400.0 | 3.26 |
| 2021-02-09 | 3.45 | 3.04 | 3.2 | 3.28 | 3052600.0 | 3.28 |
| 2021-02-08 | 3.19 | 2.88 | 2.99 | 3.12 | 1689500.0 | 3.12 |
| 2021-02-05 | 3.0 | 2.8 | 3.0 | 2.9 | 991000.0 | 2.9 |
| 2021-02-04 | 2.94 | 2.77 | 2.84 | 2.94 | 977300.0 | 2.94 |
| 2021-02-03 | 2.85 | 2.65 | 2.7 | 2.85 | 1558100.0 | 2.85 |
| 2021-02-02 | 2.72 | 2.55 | 2.7 | 2.66 | 906700.0 | 2.66 |
| 2021-02-01 | 2.67 | 2.53 | 2.65 | 2.64 | 827100.0 | 2.64 |
| 2021-01-29 | 2.82 | 2.61 | 2.8 | 2.62 | 683100.0 | 2.62 |
| 2021-01-28 | 2.85 | 2.68 | 2.78 | 2.74 | 832200.0 | 2.74 |
| 2021-01-27 | 2.93 | 2.71 | 2.86 | 2.76 | 1076900.0 | 2.76 |
| 2021-01-26 | 3.11 | 2.92 | 3.09 | 2.95 | 714300.0 | 2.95 |
| 2021-01-25 | 3.16 | 2.88 | 3.16 | 3.1 | 707100.0 | 3.1 |
| 2021-01-22 | 3.22 | 2.97 | 2.99 | 3.15 | 1193400.0 | 3.15 |
| 2021-01-21 | 3.05 | 2.89 | 3.05 | 2.97 | 558700.0 | 2.97 |
| 2021-01-20 | 3.09 | 2.91 | 3.04 | 2.99 | 553200.0 | 2.99 |
| 2021-01-19 | 3.04 | 2.83 | 2.96 | 3.01 | 735200.0 | 3.01 |
| 2021-01-15 | 3.09 | 2.77 | 3.09 | 2.92 | 901900.0 | 2.92 |
| 2021-01-14 | 3.13 | 2.99 | 3.03 | 3.05 | 1196100.0 | 3.05 |
| 2021-01-13 | 2.95 | 2.8 | 2.9 | 2.95 | 675300.0 | 2.95 |
| 2021-01-12 | 2.87 | 2.77 | 2.84 | 2.86 | 489800.0 | 2.86 |
| 2021-01-11 | 2.95 | 2.72 | 2.73 | 2.88 | 1067800.0 | 2.88 |
| 2021-01-08 | 2.86 | 2.63 | 2.8 | 2.71 | 1074400.0 | 2.71 |
| 2021-01-07 | 2.91 | 2.59 | 2.66 | 2.84 | 2202300.0 | 2.84 |
| 2021-01-06 | 2.67 | 2.5 | 2.58 | 2.62 | 1211600.0 | 2.62 |
| 2021-01-05 | 2.55 | 2.47 | 2.5 | 2.49 | 446000.0 | 2.49 |
| 2021-01-04 | 2.54 | 2.38 | 2.47 | 2.52 | 605800.0 | 2.52 |
| 2020-12-31 | 2.51 | 2.41 | 2.51 | 2.42 | 652800.0 | 2.42 |
| 2020-12-30 | 2.53 | 2.37 | 2.42 | 2.51 | 777600.0 | 2.51 |
| 2020-12-29 | 2.53 | 2.39 | 2.53 | 2.43 | 857600.0 | 2.43 |
| 2020-12-28 | 2.8 | 2.5 | 2.65 | 2.58 | 719200.0 | 2.58 |
| 2020-12-24 | 2.72 | 2.59 | 2.71 | 2.65 | 290500.0 | 2.65 |
| 2020-12-23 | 2.78 | 2.61 | 2.7 | 2.73 | 870600.0 | 2.73 |
| 2020-12-22 | 2.63 | 2.46 | 2.5 | 2.61 | 952100.0 | 2.61 |
| 2020-12-21 | 2.52 | 2.44 | 2.45 | 2.48 | 697200.0 | 2.48 |
| 2020-12-18 | 2.53 | 2.44 | 2.5 | 2.48 | 617800.0 | 2.48 |
| 2020-12-17 | 2.52 | 2.37 | 2.38 | 2.49 | 830300.0 | 2.49 |
| 2020-12-16 | 2.4 | 2.32 | 2.37 | 2.37 | 614700.0 | 2.37 |
| 2020-12-15 | 2.5 | 2.37 | 2.46 | 2.39 | 932500.0 | 2.39 |
| 2020-12-14 | 2.58 | 2.45 | 2.58 | 2.49 | 1465800.0 | 2.49 |
| 2020-12-11 | 2.57 | 2.31 | 2.44 | 2.44 | 4998700.0 | 2.44 |
| 2020-12-10 | 3.5 | 3.26 | 3.42 | 3.4 | 913900.0 | 3.4 |
| 2020-12-09 | 3.7 | 3.32 | 3.68 | 3.4 | 755000.0 | 3.4 |
| 2020-12-08 | 3.85 | 3.65 | 3.85 | 3.69 | 412300.0 | 3.69 |
| 2020-12-07 | 3.98 | 3.74 | 3.85 | 3.78 | 412400.0 | 3.78 |
| 2020-12-04 | 3.84 | 3.65 | 3.75 | 3.7 | 416600.0 | 3.7 |
| 2020-12-03 | 4.23 | 3.72 | 3.88 | 3.77 | 621200.0 | 3.77 |
| 2020-12-02 | 4.11 | 3.61 | 3.7 | 3.94 | 8716400.0 | 3.94 |
| 2020-12-01 | 4.58 | 4.29 | 4.3 | 4.4 | 229800.0 | 4.4 |
| 2020-11-30 | 4.35 | 4.21 | 4.34 | 4.27 | 192200.0 | 4.27 |
| 2020-11-27 | 4.47 | 4.23 | 4.39 | 4.33 | 115400.0 | 4.33 |
| 2020-11-25 | 4.52 | 3.85 | 4.41 | 4.21 | 307600.0 | 4.21 |
| 2020-11-24 | 4.68 | 4.3 | 4.5 | 4.5 | 268100.0 | 4.5 |
| 2020-11-23 | 4.39 | 3.87 | 4.16 | 4.3 | 521000.0 | 4.3 |
| 2020-11-20 | 4.45 | 4.13 | 4.4 | 4.17 | 240300.0 | 4.17 |
| 2020-11-19 | 4.51 | 4.29 | 4.51 | 4.4 | 156900.0 | 4.4 |
| 2020-11-18 | 4.6 | 4.4 | 4.59 | 4.48 | 173700.0 | 4.48 |
| 2020-11-17 | 4.8 | 4.4 | 4.75 | 4.65 | 174000.0 | 4.65 |
| 2020-11-16 | 4.84 | 4.52 | 4.8 | 4.7 | 160100.0 | 4.7 |
| 2020-11-13 | 4.85 | 4.3 | 4.5 | 4.7 | 380400.0 | 4.7 |
| 2020-11-12 | 4.38 | 4.16 | 4.19 | 4.23 | 198300.0 | 4.23 |
| 2020-11-11 | 4.3 | 3.91 | 4.11 | 4.22 | 281200.0 | 4.22 |
| 2020-11-10 | 4.26 | 3.86 | 4.25 | 3.9 | 297900.0 | 3.9 |
| 2020-11-09 | 4.65 | 4.0 | 4.5 | 4.16 | 465100.0 | 4.16 |
| 2020-11-06 | 4.84 | 4.3 | 4.78 | 4.41 | 273500.0 | 4.41 |
| 2020-11-05 | 4.98 | 4.7 | 4.8 | 4.88 | 206700.0 | 4.88 |
| 2020-11-04 | 4.9 | 4.65 | 4.9 | 4.7 | 138400.0 | 4.7 |
| 2020-11-03 | 5.05 | 4.7 | 4.88 | 4.78 | 238900.0 | 4.78 |
| 2020-11-02 | 5.0 | 4.75 | 4.93 | 4.89 | 154500.0 | 4.89 |
| 2020-10-30 | 5.1 | 4.85 | 5.09 | 4.96 | 178200.0 | 4.96 |
| 2020-10-29 | 5.21 | 4.98 | 5.11 | 5.1 | 221400.0 | 5.1 |
| 2020-10-28 | 5.35 | 5.01 | 5.25 | 5.12 | 133100.0 | 5.12 |
| 2020-10-27 | 5.45 | 5.21 | 5.44 | 5.34 | 114100.0 | 5.34 |
| 2020-10-26 | 5.7 | 5.35 | 5.62 | 5.41 | 122600.0 | 5.41 |
| 2020-10-23 | 5.7 | 5.43 | 5.63 | 5.59 | 111600.0 | 5.59 |
| 2020-10-22 | 5.75 | 5.55 | 5.7 | 5.69 | 119700.0 | 5.69 |
| 2020-10-21 | 5.85 | 5.61 | 5.72 | 5.7 | 156000.0 | 5.7 |
| 2020-10-20 | 6.04 | 5.71 | 5.77 | 5.86 | 143200.0 | 5.86 |
| 2020-10-19 | 5.8 | 5.6 | 5.7 | 5.77 | 127900.0 | 5.77 |
| 2020-10-16 | 6.02 | 5.55 | 5.8 | 5.75 | 148000.0 | 5.75 |
| 2020-10-15 | 6.05 | 5.8 | 6.0 | 5.91 | 149800.0 | 5.91 |
| 2020-10-14 | 6.16 | 5.81 | 6.1 | 6.1 | 91300.0 | 6.1 |
| 2020-10-13 | 6.15 | 5.8 | 5.93 | 6.06 | 187200.0 | 6.06 |
| 2020-10-12 | 6.19 | 5.67 | 6.17 | 5.76 | 143300.0 | 5.76 |
| 2020-10-09 | 6.16 | 5.86 | 5.94 | 6.0 | 129300.0 | 6.0 |
| 2020-10-08 | 5.95 | 5.7 | 5.71 | 5.85 | 124900.0 | 5.85 |
| 2020-10-07 | 5.76 | 5.4 | 5.4 | 5.7 | 114800.0 | 5.7 |
| 2020-10-06 | 5.65 | 5.4 | 5.6 | 5.42 | 81300.0 | 5.42 |
| 2020-10-05 | 5.63 | 5.33 | 5.39 | 5.6 | 138600.0 | 5.6 |
| 2020-10-02 | 5.37 | 5.19 | 5.22 | 5.36 | 81700.0 | 5.36 |
| 2020-10-01 | 5.4 | 5.18 | 5.38 | 5.3 | 102800.0 | 5.3 |
| 2020-09-30 | 5.45 | 5.3 | 5.35 | 5.33 | 99400.0 | 5.33 |
| 2020-09-29 | 5.4 | 5.16 | 5.22 | 5.4 | 141000.0 | 5.4 |
| 2020-09-28 | 5.44 | 5.2 | 5.3 | 5.22 | 88800.0 | 5.22 |
| 2020-09-25 | 5.3 | 5.1 | 5.2 | 5.27 | 138100.0 | 5.27 |
| 2020-09-24 | 5.6 | 5.1 | 5.5 | 5.3 | 163000.0 | 5.3 |
| 2020-09-23 | 5.65 | 5.37 | 5.58 | 5.6 | 152900.0 | 5.6 |
| 2020-09-22 | 5.76 | 5.45 | 5.57 | 5.58 | 113300.0 | 5.58 |
| 2020-09-21 | 5.95 | 5.57 | 5.9 | 5.68 | 151900.0 | 5.68 |
| 2020-09-18 | 6.0 | 5.82 | 5.91 | 5.82 | 79600.0 | 5.82 |
| 2020-09-17 | 5.99 | 5.8 | 5.8 | 5.85 | 89400.0 | 5.85 |
| 2020-09-16 | 5.87 | 5.6 | 5.74 | 5.8 | 114800.0 | 5.8 |
| 2020-09-15 | 5.87 | 5.55 | 5.87 | 5.7 | 138500.0 | 5.7 |
| 2020-09-14 | 5.98 | 5.61 | 5.7 | 5.91 | 117500.0 | 5.91 |
| 2020-09-11 | 6.07 | 5.52 | 5.8 | 5.54 | 306500.0 | 5.54 |
| 2020-09-10 | 6.18 | 5.74 | 5.9 | 5.83 | 331300.0 | 5.83 |
| 2020-09-09 | 5.75 | 5.4 | 5.4 | 5.61 | 155200.0 | 5.61 |
| 2020-09-08 | 5.76 | 5.3 | 5.5 | 5.38 | 170000.0 | 5.38 |
| 2020-09-04 | 5.85 | 5.2 | 5.7 | 5.77 | 230500.0 | 5.77 |
| 2020-09-03 | 6.0 | 5.66 | 5.9 | 5.78 | 216100.0 | 5.78 |
| 2020-09-02 | 5.85 | 5.51 | 5.8 | 5.84 | 213600.0 | 5.84 |
| 2020-09-01 | 6.09 | 5.82 | 6.02 | 5.94 | 140600.0 | 5.94 |
| 2020-08-31 | 6.3 | 6.09 | 6.3 | 6.19 | 120600.0 | 6.19 |
| 2020-08-28 | 6.3 | 5.9 | 5.99 | 6.2 | 112500.0 | 6.2 |
| 2020-08-27 | 6.42 | 6.0 | 6.42 | 6.1 | 145400.0 | 6.1 |
| 2020-08-26 | 6.36 | 6.1 | 6.18 | 6.35 | 98200.0 | 6.35 |
| 2020-08-25 | 6.3 | 5.71 | 5.8 | 6.18 | 146500.0 | 6.18 |
| 2020-08-24 | 6.3 | 5.7 | 6.22 | 5.9 | 340900.0 | 5.9 |
| 2020-08-21 | 6.59 | 6.25 | 6.57 | 6.4 | 195700.0 | 6.4 |
| 2020-08-20 | 6.6 | 6.39 | 6.6 | 6.48 | 156900.0 | 6.48 |
| 2020-08-19 | 6.68 | 6.45 | 6.59 | 6.57 | 124300.0 | 6.57 |
| 2020-08-18 | 6.69 | 6.4 | 6.69 | 6.55 | 144100.0 | 6.55 |
| 2020-08-17 | 6.7 | 6.5 | 6.7 | 6.66 | 1531400.0 | 6.66 |
| 2020-08-14 | 6.88 | 6.38 | 6.53 | 6.71 | 2192000.0 | 6.71 |
| 2020-08-13 | 6.73 | 6.25 | 6.69 | 6.5 | 3377500.0 | 6.5 |
| 2020-08-12 | 7.18 | 6.52 | 7.15 | 6.83 | 4190300.0 | 6.83 |
| 2020-08-11 | 7.38 | 7.08 | 7.15 | 7.2 | 2681500.0 | 7.2 |
| 2020-08-10 | 7.3 | 7.07 | 7.26 | 7.25 | 2999100.0 | 7.25 |
| 2020-08-07 | 7.7 | 7.21 | 7.7 | 7.35 | 3925200.0 | 7.35 |
| 2020-08-06 | 8.29 | 7.92 | 8.23 | 8.1 | 3209300.0 | 8.1 |
| 2020-08-05 | 8.34 | 7.86 | 8.07 | 8.26 | 2877700.0 | 8.26 |
| 2020-08-04 | 8.15 | 7.7 | 7.8 | 8.09 | 3062100.0 | 8.09 |
| 2020-08-03 | 7.79 | 7.5 | 7.7 | 7.76 | 2205300.0 | 7.76 |
| 2020-07-31 | 7.78 | 7.5 | 7.65 | 7.6 | 2223900.0 | 7.6 |
| 2020-07-30 | 7.82 | 7.35 | 7.5 | 7.69 | 4484500.0 | 7.69 |
| 2020-07-29 | 8.1 | 7.7 | 8.05 | 7.88 | 4756400.0 | 7.88 |
| 2020-07-28 | 8.95 | 7.94 | 8.0 | 8.2 | 11676900.0 | 8.2 |
| 2020-07-27 | 8.3 | 8.0 | 8.3 | 8.1 | 2320100.0 | 8.1 |
| 2020-07-24 | 8.4 | 7.94 | 8.1 | 8.3 | 3121100.0 | 8.3 |
| 2020-07-23 | 8.52 | 8.0 | 8.5 | 8.38 | 8011100.0 | 8.38 |
| 2020-07-22 | 8.2 | 7.91 | 8.1 | 8.12 | 4206000.0 | 8.12 |
| 2020-07-21 | 8.7 | 7.8 | 8.0 | 8.33 | 10145400.0 | 8.33 |
| 2020-07-20 | 9.01 | 8.22 | 9.0 | 8.41 | 12338500.0 | 8.41 |
| 2020-07-17 | 9.88 | 9.0 | 9.71 | 9.12 | 27235100.0 | 9.12 |
| 2020-07-16 | 11.5 | 8.05 | 10.2 | 8.4 | 102391600.0 | 8.4 |
| 2020-07-15 | 6.93 | 6.33 | 6.36 | 6.65 | 15364100.0 | 6.65 |
| 2020-07-14 | 6.65 | 6.0 | 6.65 | 6.37 | 3245400.0 | 6.37 |
| 2020-07-13 | 6.85 | 6.5 | 6.8 | 6.62 | 2717900.0 | 6.62 |
| 2020-07-10 | 6.9 | 6.73 | 6.9 | 6.89 | 2079900.0 | 6.89 |
| 2020-07-09 | 7.03 | 6.71 | 6.95 | 6.91 | 1883600.0 | 6.91 |
| 2020-07-08 | 7.29 | 6.8 | 7.25 | 6.9 | 2814800.0 | 6.9 |
| 2020-07-07 | 7.0 | 6.5 | 6.68 | 6.99 | 3844000.0 | 6.99 |
| 2020-07-06 | 6.91 | 6.6 | 6.81 | 6.7 | 2671100.0 | 6.7 |
| 2020-07-02 | 6.8 | 6.52 | 6.6 | 6.78 | 3217900.0 | 6.78 |
| 2020-07-01 | 6.89 | 6.5 | 6.88 | 6.79 | 3424100.0 | 6.79 |
| 2020-06-30 | 6.9 | 6.7 | 6.9 | 6.75 | 3045100.0 | 6.75 |
| 2020-06-29 | 7.0 | 6.7 | 6.93 | 6.93 | 3337200.0 | 6.93 |
| 2020-06-26 | 7.38 | 6.85 | 7.31 | 7.0 | 5043400.0 | 7.0 |
| 2020-06-25 | 7.49 | 6.75 | 6.84 | 7.21 | 6213100.0 | 7.21 |
| 2020-06-24 | 7.35 | 6.81 | 7.3 | 7.0 | 7203900.0 | 7.0 |
| 2020-06-23 | 7.9 | 7.3 | 7.5 | 7.35 | 7084600.0 | 7.35 |
| 2020-06-22 | 8.21 | 6.6 | 6.78 | 7.9 | 20593300.0 | 7.9 |
| 2020-06-19 | 9.6 | 6.9 | 8.66 | 8.26 | 27091000.0 | 8.26 |
| 2020-06-18 | 9.2 | 8.5 | 9.19 | 8.7 | 12722800.0 | 8.7 |
| 2020-06-17 | 9.4 | 8.0 | 9.39 | 9.06 | 13404300.0 | 9.06 |
| 2020-06-16 | 10.2 | 9.2 | 9.75 | 9.68 | 19851300.0 | 9.68 |
| 2020-06-15 | 9.65 | 8.2 | 8.2 | 8.99 | 24303800.0 | 8.99 |
| 2020-06-12 | 8.25 | 7.8 | 8.2 | 8.1 | 6107100.0 | 8.1 |
| 2020-06-11 | 8.6 | 7.71 | 8.0 | 7.8 | 9319200.0 | 7.8 |
| 2020-06-10 | 9.3 | 8.5 | 9.2 | 8.66 | 12218300.0 | 8.66 |
| 2020-06-09 | 9.9 | 7.75 | 8.0 | 8.78 | 25207600.0 | 8.78 |
| 2020-06-08 | 8.0 | 7.7 | 7.99 | 7.89 | 10134400.0 | 7.89 |
| 2020-06-05 | 8.25 | 7.5 | 8.2 | 7.89 | 15123000.0 | 7.89 |
| 2020-06-04 | 8.0 | 7.5 | 7.7 | 7.93 | 15703300.0 | 7.93 |
| 2020-06-03 | 7.85 | 7.22 | 7.7 | 7.49 | 1133400.0 | 7.49 |
| 2020-06-02 | 8.3 | 7.3 | 8.25 | 7.53 | 1910500.0 | 7.53 |
| 2020-06-01 | 8.6 | 7.59 | 8.6 | 7.81 | 2615100.0 | 7.81 |
| 2020-05-29 | 12.0 | 8.56 | 8.76 | 11.4 | 2310500.0 | 11.4 |
| 2020-05-28 | 8.8 | 8.2 | 8.6 | 8.51 | 194600.0 | 8.51 |
| 2020-05-27 | 8.9 | 7.65 | 8.9 | 8.48 | 532800.0 | 8.48 |
| 2020-05-26 | 9.6 | 8.1 | 8.1 | 8.5 | 1275900.0 | 8.5 |
| 2020-05-22 | 7.4 | 6.5 | 6.7 | 7.4 | 259400.0 | 7.4 |
| 2020-05-21 | 6.9 | 6.4 | 6.5 | 6.7 | 136900.0 | 6.7 |
| 2020-05-20 | 6.8 | 6.42 | 6.61 | 6.54 | 142400.0 | 6.54 |
| 2020-05-19 | 6.99 | 6.1 | 6.1 | 6.45 | 295600.0 | 6.45 |
| 2020-05-18 | 6.1 | 5.7 | 5.8 | 6.1 | 211200.0 | 6.1 |
| 2020-05-15 | 5.75 | 5.3 | 5.35 | 5.52 | 169900.0 | 5.52 |
| 2020-05-14 | 5.7 | 5.3 | 5.49 | 5.39 | 149600.0 | 5.39 |
| 2020-05-13 | 6.4 | 5.25 | 6.36 | 5.48 | 423700.0 | 5.48 |
| 2020-05-12 | 6.5 | 6.11 | 6.43 | 6.2 | 443100.0 | 6.2 |
| 2020-05-11 | 7.6 | 6.16 | 6.2 | 7.3 | 1056100.0 | 7.3 |
| 2020-05-08 | 6.2 | 5.4 | 5.65 | 6.1 | 287100.0 | 6.1 |
| 2020-05-07 | 5.75 | 5.47 | 5.7 | 5.7 | 130600.0 | 5.7 |
| 2020-05-06 | 5.72 | 5.39 | 5.66 | 5.52 | 134200.0 | 5.52 |
| 2020-05-05 | 6.05 | 5.5 | 6.0 | 5.58 | 470300.0 | 5.58 |
| 2020-05-04 | 5.74 | 5.22 | 5.28 | 5.56 | 179300.0 | 5.56 |
| 2020-05-01 | 5.5 | 5.16 | 5.4 | 5.31 | 144400.0 | 5.31 |
| 2020-04-30 | 6.1 | 5.3 | 6.1 | 5.48 | 303500.0 | 5.48 |
| 2020-04-29 | 5.8 | 5.35 | 5.4 | 5.8 | 287500.0 | 5.8 |
| 2020-04-28 | 5.71 | 5.31 | 5.6 | 5.4 | 207600.0 | 5.4 |
| 2020-04-27 | 5.65 | 5.16 | 5.3 | 5.53 | 411700.0 | 5.53 |
| 2020-04-24 | 5.29 | 5.1 | 5.29 | 5.16 | 83300.0 | 5.16 |
| 2020-04-23 | 5.28 | 5.02 | 5.18 | 5.11 | 110900.0 | 5.11 |
| 2020-04-22 | 5.2 | 4.9 | 5.1 | 5.02 | 131700.0 | 5.02 |
| 2020-04-21 | 5.2 | 4.85 | 5.11 | 4.99 | 191700.0 | 4.99 |
| 2020-04-20 | 5.29 | 5.05 | 5.27 | 5.1 | 166500.0 | 5.1 |
| 2020-04-17 | 5.29 | 5.13 | 5.29 | 5.22 | 91800.0 | 5.22 |
| 2020-04-16 | 5.39 | 5.05 | 5.2 | 5.07 | 182700.0 | 5.07 |
| 2020-04-15 | 5.6 | 5.1 | 5.5 | 5.23 | 181500.0 | 5.23 |
| 2020-04-14 | 5.7 | 5.21 | 5.47 | 5.4 | 299800.0 | 5.4 |
| 2020-04-13 | 5.4 | 5.1 | 5.39 | 5.2 | 119500.0 | 5.2 |
| 2020-04-09 | 5.5 | 5.17 | 5.4 | 5.34 | 203700.0 | 5.34 |
| 2020-04-08 | 5.59 | 5.1 | 5.25 | 5.4 | 175000.0 | 5.4 |
| 2020-04-07 | 5.7 | 5.14 | 5.3 | 5.6 | 192400.0 | 5.6 |
| 2020-04-06 | 5.5 | 5.05 | 5.15 | 5.26 | 288300.0 | 5.26 |
| 2020-04-03 | 5.38 | 5.05 | 5.3 | 5.15 | 186900.0 | 5.15 |
| 2020-04-02 | 6.07 | 5.2 | 5.89 | 5.29 | 255400.0 | 5.29 |
| 2020-04-01 | 6.2 | 5.01 | 5.73 | 6.08 | 587800.0 | 6.08 |
| 2020-03-31 | 6.24 | 5.6 | 6.08 | 5.75 | 108300.0 | 5.75 |
| 2020-03-30 | 6.35 | 5.52 | 6.16 | 5.98 | 141300.0 | 5.98 |
| 2020-03-27 | 6.82 | 6.0 | 6.6 | 6.15 | 237300.0 | 6.15 |
| 2020-03-26 | 7.4 | 6.6 | 7.37 | 6.6 | 163100.0 | 6.6 |
| 2020-03-25 | 7.9 | 5.71 | 5.9 | 7.4 | 407800.0 | 7.4 |
| 2020-03-24 | 6.0 | 5.65 | 6.0 | 5.9 | 77800.0 | 5.9 |
| 2020-03-23 | 6.07 | 5.2 | 6.0 | 5.47 | 77100.0 | 5.47 |
| 2020-03-20 | 6.1 | 5.3 | 6.1 | 5.8 | 90300.0 | 5.8 |
| 2020-03-19 | 5.79 | 4.98 | 5.3 | 5.7 | 208300.0 | 5.7 |
| 2020-03-18 | 5.79 | 5.0 | 5.79 | 5.0 | 140100.0 | 5.0 |
| 2020-03-17 | 6.27 | 5.2 | 6.27 | 6.02 | 123600.0 | 6.02 |
| 2020-03-16 | 6.78 | 5.0 | 5.46 | 6.26 | 332100.0 | 6.26 |
| 2020-03-13 | 8.9 | 5.1 | 8.25 | 5.81 | 936700.0 | 5.81 |
| 2020-03-12 | 11.7 | 10.1 | 10.2 | 10.2 | 176700.0 | 10.2 |
| 2020-03-11 | 13.1 | 11.9 | 13.1 | 12.1 | 166200.0 | 12.1 |
| 2020-03-10 | 14.1 | 12.8 | 13.9 | 13.1 | 70200.0 | 13.1 |
| 2020-03-09 | 14.7 | 12.8 | 14.5 | 13.4 | 124200.0 | 13.4 |
| 2020-03-06 | 15.44 | 14.6 | 15.2 | 15.3 | 109600.0 | 15.3 |
| 2020-03-05 | 15.4 | 13.75 | 13.8 | 15.4 | 132000.0 | 15.4 |
| 2020-03-04 | 14.4 | 13.5 | 13.6 | 13.8 | 92300.0 | 13.8 |
| 2020-03-03 | 14.2 | 13.3 | 13.8 | 13.5 | 113900.0 | 13.5 |
| 2020-03-02 | 16.2 | 13.4 | 13.5 | 13.5 | 116500.0 | 13.5 |
| 2020-02-28 | 13.6 | 12.2 | 12.5 | 13.5 | 112400.0 | 13.5 |
| 2020-02-27 | 13.9 | 12.3 | 13.9 | 12.9 | 200400.0 | 12.9 |
| 2020-02-26 | 14.3 | 13.5 | 14.2 | 13.7 | 77900.0 | 13.7 |
| 2020-02-25 | 14.9 | 13.9 | 14.6 | 14.1 | 126100.0 | 14.1 |
| 2020-02-24 | 15.5 | 14.5 | 15.1 | 14.8 | 124900.0 | 14.8 |
| 2020-02-21 | 15.8 | 15.2 | 15.4 | 15.6 | 53800.0 | 15.6 |
| 2020-02-20 | 16.0 | 15.1 | 15.8 | 15.6 | 77600.0 | 15.6 |
| 2020-02-19 | 16.2 | 15.4 | 15.6 | 15.9 | 101700.0 | 15.9 |
| 2020-02-18 | 16.0 | 15.2 | 15.7 | 15.6 | 82600.0 | 15.6 |