| 名前 | NuCana plc American Depositary Share |
| ティッカー | NCNA |
| 国 | United Kingdom |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.11 | 5.85 | 6.0 | 5.93 | 266000.0 | 5.93 |
| 2021-02-12 | 6.11 | 5.82 | 6.0 | 5.95 | 217900.0 | 5.95 |
| 2021-02-11 | 6.24 | 5.9 | 6.16 | 5.97 | 284500.0 | 5.97 |
| 2021-02-10 | 6.39 | 5.95 | 6.39 | 6.07 | 338100.0 | 6.07 |
| 2021-02-09 | 6.49 | 6.2 | 6.31 | 6.25 | 389500.0 | 6.25 |
| 2021-02-08 | 6.42 | 6.17 | 6.4 | 6.29 | 725700.0 | 6.29 |
| 2021-02-05 | 6.5 | 6.17 | 6.49 | 6.37 | 301000.0 | 6.37 |
| 2021-02-04 | 6.44 | 6.0 | 6.06 | 6.41 | 515000.0 | 6.41 |
| 2021-02-03 | 6.19 | 5.92 | 5.92 | 6.0 | 271200.0 | 6.0 |
| 2021-02-02 | 6.09 | 5.8 | 6.09 | 5.97 | 354200.0 | 5.97 |
| 2021-02-01 | 6.0 | 5.57 | 5.9 | 5.98 | 384400.0 | 5.98 |
| 2021-01-29 | 5.78 | 5.5 | 5.71 | 5.78 | 390500.0 | 5.78 |
| 2021-01-28 | 5.85 | 5.5 | 5.75 | 5.63 | 427500.0 | 5.63 |
| 2021-01-27 | 6.08 | 5.75 | 5.9 | 5.8 | 587600.0 | 5.8 |
| 2021-01-26 | 6.28 | 5.98 | 6.2 | 6.13 | 342500.0 | 6.13 |
| 2021-01-25 | 6.29 | 5.8 | 6.18 | 6.25 | 640800.0 | 6.25 |
| 2021-01-22 | 6.33 | 6.02 | 6.3 | 6.16 | 430600.0 | 6.16 |
| 2021-01-21 | 6.5 | 6.3 | 6.49 | 6.33 | 404200.0 | 6.33 |
| 2021-01-20 | 7.07 | 6.27 | 7.0 | 6.51 | 954300.0 | 6.51 |
| 2021-01-19 | 7.35 | 6.75 | 7.26 | 7.0 | 1005200.0 | 7.0 |
| 2021-01-15 | 7.77 | 6.5 | 7.45 | 7.0 | 2367500.0 | 7.0 |
| 2021-01-14 | 6.9 | 6.3 | 6.88 | 6.5 | 1783900.0 | 6.5 |
| 2021-01-13 | 7.83 | 5.98 | 6.25 | 6.4 | 9501200.0 | 6.4 |
| 2021-01-12 | 5.79 | 4.55 | 4.55 | 5.34 | 3376000.0 | 5.34 |
| 2021-01-11 | 4.8 | 4.54 | 4.76 | 4.54 | 141800.0 | 4.54 |
| 2021-01-08 | 4.9 | 4.56 | 4.63 | 4.83 | 335500.0 | 4.83 |
| 2021-01-07 | 4.64 | 4.47 | 4.47 | 4.57 | 81600.0 | 4.57 |
| 2021-01-06 | 4.6 | 4.41 | 4.55 | 4.47 | 157800.0 | 4.47 |
| 2021-01-05 | 4.6 | 4.47 | 4.55 | 4.55 | 59500.0 | 4.55 |
| 2021-01-04 | 4.6 | 4.5 | 4.5 | 4.54 | 67200.0 | 4.54 |
| 2020-12-31 | 4.55 | 4.43 | 4.47 | 4.49 | 103700.0 | 4.49 |
| 2020-12-30 | 4.6 | 4.41 | 4.47 | 4.51 | 115900.0 | 4.51 |
| 2020-12-29 | 4.75 | 4.49 | 4.63 | 4.49 | 186200.0 | 4.49 |
| 2020-12-28 | 5.0 | 4.66 | 4.97 | 4.66 | 359800.0 | 4.66 |
| 2020-12-24 | 5.0 | 4.57 | 4.7 | 5.0 | 404400.0 | 5.0 |
| 2020-12-23 | 4.6 | 4.38 | 4.45 | 4.56 | 143000.0 | 4.56 |
| 2020-12-22 | 4.53 | 4.4 | 4.51 | 4.4 | 133600.0 | 4.4 |
| 2020-12-21 | 4.58 | 4.33 | 4.55 | 4.47 | 230700.0 | 4.47 |
| 2020-12-18 | 4.63 | 4.49 | 4.51 | 4.58 | 191600.0 | 4.58 |
| 2020-12-17 | 4.59 | 4.46 | 4.56 | 4.53 | 136700.0 | 4.53 |
| 2020-12-16 | 4.64 | 4.4 | 4.49 | 4.53 | 183500.0 | 4.53 |
| 2020-12-15 | 4.6 | 4.46 | 4.52 | 4.5 | 122100.0 | 4.5 |
| 2020-12-14 | 4.84 | 4.48 | 4.71 | 4.51 | 332000.0 | 4.51 |
| 2020-12-11 | 4.8 | 4.55 | 4.7 | 4.56 | 218500.0 | 4.56 |
| 2020-12-10 | 4.8 | 4.66 | 4.78 | 4.7 | 139200.0 | 4.7 |
| 2020-12-09 | 5.25 | 4.64 | 4.67 | 4.78 | 410100.0 | 4.78 |
| 2020-12-08 | 4.71 | 4.57 | 4.57 | 4.65 | 245200.0 | 4.65 |
| 2020-12-07 | 4.7 | 4.52 | 4.7 | 4.64 | 193200.0 | 4.64 |
| 2020-12-04 | 4.85 | 4.61 | 4.77 | 4.72 | 183900.0 | 4.72 |
| 2020-12-03 | 4.78 | 4.55 | 4.55 | 4.7 | 183500.0 | 4.7 |
| 2020-12-02 | 4.65 | 4.46 | 4.6 | 4.58 | 135800.0 | 4.58 |
| 2020-12-01 | 4.9 | 4.51 | 4.75 | 4.56 | 367800.0 | 4.56 |
| 2020-11-30 | 4.63 | 4.47 | 4.5 | 4.56 | 366900.0 | 4.56 |
| 2020-11-27 | 4.58 | 4.44 | 4.44 | 4.5 | 93900.0 | 4.5 |
| 2020-11-25 | 4.67 | 4.45 | 4.6 | 4.46 | 139500.0 | 4.46 |
| 2020-11-24 | 4.72 | 4.53 | 4.67 | 4.55 | 129100.0 | 4.55 |
| 2020-11-23 | 4.86 | 4.65 | 4.74 | 4.67 | 125300.0 | 4.67 |
| 2020-11-20 | 4.94 | 4.66 | 4.82 | 4.68 | 148500.0 | 4.68 |
| 2020-11-19 | 4.94 | 4.72 | 4.94 | 4.78 | 65900.0 | 4.78 |
| 2020-11-18 | 5.0 | 4.87 | 4.91 | 4.95 | 105900.0 | 4.95 |
| 2020-11-17 | 4.9 | 4.71 | 4.72 | 4.85 | 58900.0 | 4.85 |
| 2020-11-16 | 4.82 | 4.67 | 4.67 | 4.77 | 83400.0 | 4.77 |
| 2020-11-13 | 4.88 | 4.65 | 4.71 | 4.73 | 101500.0 | 4.73 |
| 2020-11-12 | 4.83 | 4.62 | 4.79 | 4.73 | 108800.0 | 4.73 |
| 2020-11-11 | 4.82 | 4.64 | 4.67 | 4.75 | 194300.0 | 4.75 |
| 2020-11-10 | 4.71 | 4.57 | 4.63 | 4.66 | 146000.0 | 4.66 |
| 2020-11-09 | 4.9 | 4.56 | 4.88 | 4.59 | 87100.0 | 4.59 |
| 2020-11-06 | 4.8 | 4.55 | 4.7 | 4.62 | 91200.0 | 4.62 |
| 2020-11-05 | 4.71 | 4.5 | 4.51 | 4.7 | 98300.0 | 4.7 |
| 2020-11-04 | 4.63 | 4.44 | 4.49 | 4.44 | 237700.0 | 4.44 |
| 2020-11-03 | 4.6 | 4.33 | 4.6 | 4.45 | 220100.0 | 4.45 |
| 2020-11-02 | 4.8 | 4.53 | 4.68 | 4.59 | 220500.0 | 4.59 |
| 2020-10-30 | 5.04 | 4.62 | 4.97 | 4.73 | 183600.0 | 4.73 |
| 2020-10-29 | 5.15 | 4.95 | 5.0 | 4.97 | 90400.0 | 4.97 |
| 2020-10-28 | 5.34 | 4.9 | 5.25 | 4.99 | 235500.0 | 4.99 |
| 2020-10-27 | 5.58 | 5.28 | 5.41 | 5.35 | 122400.0 | 5.35 |
| 2020-10-26 | 5.55 | 5.31 | 5.5 | 5.45 | 48500.0 | 5.45 |
| 2020-10-23 | 5.72 | 5.41 | 5.66 | 5.59 | 88600.0 | 5.59 |
| 2020-10-22 | 5.78 | 5.2 | 5.46 | 5.56 | 258100.0 | 5.56 |
| 2020-10-21 | 5.32 | 5.01 | 5.28 | 5.06 | 61200.0 | 5.06 |
| 2020-10-20 | 5.41 | 5.17 | 5.36 | 5.29 | 92800.0 | 5.29 |
| 2020-10-19 | 5.35 | 5.19 | 5.29 | 5.35 | 153100.0 | 5.35 |
| 2020-10-16 | 5.27 | 4.97 | 4.97 | 5.21 | 294500.0 | 5.21 |
| 2020-10-15 | 5.0 | 4.81 | 4.82 | 4.86 | 89800.0 | 4.86 |
| 2020-10-14 | 5.1 | 4.87 | 5.07 | 4.89 | 91700.0 | 4.89 |
| 2020-10-13 | 5.19 | 5.04 | 5.06 | 5.07 | 91500.0 | 5.07 |
| 2020-10-12 | 5.19 | 4.94 | 5.04 | 5.08 | 326800.0 | 5.08 |
| 2020-10-09 | 5.24 | 5.03 | 5.15 | 5.09 | 115500.0 | 5.09 |
| 2020-10-08 | 5.25 | 5.11 | 5.19 | 5.17 | 52600.0 | 5.17 |
| 2020-10-07 | 5.29 | 5.04 | 5.13 | 5.17 | 210800.0 | 5.17 |
| 2020-10-06 | 5.28 | 5.08 | 5.15 | 5.15 | 240200.0 | 5.15 |
| 2020-10-05 | 5.22 | 5.0 | 5.14 | 5.15 | 176000.0 | 5.15 |
| 2020-10-02 | 5.15 | 4.91 | 5.05 | 5.03 | 180800.0 | 5.03 |
| 2020-10-01 | 5.3 | 5.13 | 5.15 | 5.15 | 195200.0 | 5.15 |
| 2020-09-30 | 5.26 | 5.13 | 5.2 | 5.17 | 124300.0 | 5.17 |
| 2020-09-29 | 5.36 | 4.96 | 5.18 | 5.26 | 255300.0 | 5.26 |
| 2020-09-28 | 5.39 | 5.16 | 5.26 | 5.28 | 137200.0 | 5.28 |
| 2020-09-25 | 5.36 | 4.98 | 5.0 | 5.21 | 412000.0 | 5.21 |
| 2020-09-24 | 5.03 | 4.8 | 4.87 | 5.0 | 70900.0 | 5.0 |
| 2020-09-23 | 5.22 | 4.77 | 4.96 | 4.9 | 742200.0 | 4.9 |
| 2020-09-22 | 4.79 | 4.49 | 4.55 | 4.61 | 284000.0 | 4.61 |
| 2020-09-21 | 4.78 | 4.55 | 4.66 | 4.57 | 307600.0 | 4.57 |
| 2020-09-18 | 5.0 | 4.62 | 4.62 | 4.87 | 654100.0 | 4.87 |
| 2020-09-17 | 5.21 | 4.54 | 4.57 | 4.58 | 3488700.0 | 4.58 |
| 2020-09-16 | 5.91 | 5.47 | 5.51 | 5.69 | 412200.0 | 5.69 |
| 2020-09-15 | 5.59 | 5.42 | 5.51 | 5.5 | 106900.0 | 5.5 |
| 2020-09-14 | 5.65 | 5.43 | 5.55 | 5.51 | 98300.0 | 5.51 |
| 2020-09-11 | 5.57 | 5.4 | 5.48 | 5.49 | 88500.0 | 5.49 |
| 2020-09-10 | 5.64 | 5.38 | 5.54 | 5.48 | 97400.0 | 5.48 |
| 2020-09-09 | 5.64 | 5.35 | 5.42 | 5.57 | 85200.0 | 5.57 |
| 2020-09-08 | 5.55 | 5.35 | 5.46 | 5.44 | 115700.0 | 5.44 |
| 2020-09-04 | 5.55 | 5.26 | 5.44 | 5.51 | 149800.0 | 5.51 |
| 2020-09-03 | 5.7 | 5.25 | 5.67 | 5.45 | 244800.0 | 5.45 |
| 2020-09-02 | 5.6 | 5.06 | 5.36 | 5.51 | 196900.0 | 5.51 |
| 2020-09-01 | 5.54 | 5.3 | 5.42 | 5.38 | 146500.0 | 5.38 |
| 2020-08-31 | 5.54 | 5.31 | 5.53 | 5.54 | 133600.0 | 5.54 |
| 2020-08-28 | 5.51 | 5.27 | 5.39 | 5.51 | 74100.0 | 5.51 |
| 2020-08-27 | 5.37 | 5.22 | 5.31 | 5.28 | 89100.0 | 5.28 |
| 2020-08-26 | 5.47 | 5.26 | 5.43 | 5.33 | 122800.0 | 5.33 |
| 2020-08-25 | 5.59 | 5.28 | 5.59 | 5.56 | 187200.0 | 5.56 |
| 2020-08-24 | 5.7 | 5.53 | 5.53 | 5.66 | 173400.0 | 5.66 |
| 2020-08-21 | 5.55 | 5.13 | 5.47 | 5.5 | 231900.0 | 5.5 |
| 2020-08-20 | 5.37 | 5.11 | 5.27 | 5.31 | 189600.0 | 5.31 |
| 2020-08-19 | 5.55 | 5.27 | 5.4 | 5.42 | 92500.0 | 5.42 |
| 2020-08-18 | 5.78 | 5.3 | 5.59 | 5.4 | 170300.0 | 5.4 |
| 2020-08-17 | 5.79 | 5.36 | 5.48 | 5.66 | 140900.0 | 5.66 |
| 2020-08-14 | 5.65 | 5.33 | 5.35 | 5.44 | 114400.0 | 5.44 |
| 2020-08-13 | 5.72 | 5.19 | 5.72 | 5.26 | 285800.0 | 5.26 |
| 2020-08-12 | 6.17 | 5.6 | 6.03 | 5.63 | 155600.0 | 5.63 |
| 2020-08-11 | 6.19 | 5.68 | 5.91 | 5.87 | 123600.0 | 5.87 |
| 2020-08-10 | 6.41 | 5.92 | 6.2 | 5.94 | 234600.0 | 5.94 |
| 2020-08-07 | 6.45 | 5.93 | 6.43 | 6.19 | 183400.0 | 6.19 |
| 2020-08-06 | 6.94 | 6.3 | 6.94 | 6.37 | 141600.0 | 6.37 |
| 2020-08-05 | 6.84 | 6.3 | 6.82 | 6.48 | 140500.0 | 6.48 |
| 2020-08-04 | 6.91 | 6.37 | 6.7 | 6.4 | 377700.0 | 6.4 |
| 2020-08-03 | 6.77 | 5.8 | 6.48 | 6.19 | 495600.0 | 6.19 |
| 2020-07-31 | 5.93 | 5.05 | 5.24 | 5.55 | 268200.0 | 5.55 |
| 2020-07-30 | 5.33 | 5.13 | 5.28 | 5.24 | 47600.0 | 5.24 |
| 2020-07-29 | 5.36 | 5.05 | 5.3 | 5.18 | 99000.0 | 5.18 |
| 2020-07-28 | 5.51 | 5.22 | 5.4 | 5.34 | 83500.0 | 5.34 |
| 2020-07-27 | 6.09 | 5.4 | 6.02 | 5.5 | 194300.0 | 5.5 |
| 2020-07-24 | 6.8 | 5.4 | 5.51 | 5.61 | 684200.0 | 5.61 |
| 2020-07-23 | 5.27 | 5.13 | 5.27 | 5.15 | 35600.0 | 5.15 |
| 2020-07-22 | 5.3 | 5.18 | 5.3 | 5.22 | 30700.0 | 5.22 |
| 2020-07-21 | 5.41 | 5.15 | 5.21 | 5.38 | 31400.0 | 5.38 |
| 2020-07-20 | 5.59 | 5.27 | 5.5 | 5.32 | 38600.0 | 5.32 |
| 2020-07-17 | 5.35 | 5.21 | 5.32 | 5.32 | 20300.0 | 5.32 |
| 2020-07-16 | 5.33 | 5.16 | 5.24 | 5.24 | 38800.0 | 5.24 |
| 2020-07-15 | 5.52 | 5.22 | 5.33 | 5.27 | 54100.0 | 5.27 |
| 2020-07-14 | 5.39 | 5.13 | 5.25 | 5.29 | 42200.0 | 5.29 |
| 2020-07-13 | 5.57 | 5.25 | 5.57 | 5.25 | 39000.0 | 5.25 |
| 2020-07-10 | 5.47 | 5.2 | 5.24 | 5.31 | 23600.0 | 5.31 |
| 2020-07-09 | 5.43 | 5.14 | 5.3 | 5.14 | 36500.0 | 5.14 |
| 2020-07-08 | 5.46 | 5.26 | 5.26 | 5.3 | 26200.0 | 5.3 |
| 2020-07-07 | 5.5 | 5.25 | 5.29 | 5.31 | 37000.0 | 5.31 |
| 2020-07-06 | 5.56 | 5.22 | 5.42 | 5.23 | 38900.0 | 5.23 |
| 2020-07-02 | 5.45 | 5.37 | 5.38 | 5.39 | 14800.0 | 5.39 |
| 2020-07-01 | 5.58 | 5.37 | 5.5 | 5.37 | 20900.0 | 5.37 |
| 2020-06-30 | 5.55 | 5.35 | 5.43 | 5.41 | 41800.0 | 5.41 |
| 2020-06-29 | 5.72 | 5.4 | 5.61 | 5.49 | 48700.0 | 5.49 |
| 2020-06-26 | 5.77 | 5.51 | 5.6 | 5.56 | 30400.0 | 5.56 |
| 2020-06-25 | 5.85 | 5.53 | 5.71 | 5.62 | 75700.0 | 5.62 |
| 2020-06-24 | 5.95 | 5.5 | 5.69 | 5.75 | 65000.0 | 5.75 |
| 2020-06-23 | 5.98 | 5.8 | 5.92 | 5.8 | 54100.0 | 5.8 |
| 2020-06-22 | 5.93 | 5.51 | 5.89 | 5.78 | 79700.0 | 5.78 |
| 2020-06-19 | 6.25 | 5.8 | 6.25 | 5.88 | 71000.0 | 5.88 |
| 2020-06-18 | 6.03 | 5.84 | 5.88 | 5.97 | 22800.0 | 5.97 |
| 2020-06-17 | 6.1 | 5.75 | 5.85 | 5.96 | 18200.0 | 5.96 |
| 2020-06-16 | 6.2 | 5.88 | 6.01 | 5.92 | 20700.0 | 5.92 |
| 2020-06-15 | 6.05 | 5.54 | 5.54 | 5.92 | 58300.0 | 5.92 |
| 2020-06-12 | 6.18 | 5.7 | 5.94 | 5.8 | 36000.0 | 5.8 |
| 2020-06-11 | 5.86 | 5.55 | 5.86 | 5.68 | 86900.0 | 5.68 |
| 2020-06-10 | 6.18 | 5.9 | 6.17 | 5.96 | 67000.0 | 5.96 |
| 2020-06-09 | 6.22 | 5.76 | 6.2 | 6.08 | 72900.0 | 6.08 |
| 2020-06-08 | 6.38 | 5.98 | 6.23 | 6.19 | 112000.0 | 6.19 |
| 2020-06-05 | 6.38 | 6.08 | 6.19 | 6.34 | 97100.0 | 6.34 |
| 2020-06-04 | 6.51 | 6.07 | 6.45 | 6.17 | 78500.0 | 6.17 |
| 2020-06-03 | 6.63 | 6.37 | 6.42 | 6.47 | 67300.0 | 6.47 |
| 2020-06-02 | 6.55 | 6.21 | 6.52 | 6.47 | 101600.0 | 6.47 |
| 2020-06-01 | 6.63 | 6.06 | 6.2 | 6.49 | 77800.0 | 6.49 |
| 2020-05-29 | 6.34 | 5.9 | 6.14 | 6.27 | 78800.0 | 6.27 |
| 2020-05-28 | 6.59 | 6.2 | 6.49 | 6.33 | 187300.0 | 6.33 |
| 2020-05-27 | 6.39 | 5.91 | 6.38 | 6.27 | 253400.0 | 6.27 |
| 2020-05-26 | 6.33 | 5.71 | 6.33 | 5.92 | 117700.0 | 5.92 |
| 2020-05-22 | 6.6 | 5.74 | 6.6 | 5.87 | 122200.0 | 5.87 |
| 2020-05-21 | 7.34 | 5.72 | 7.34 | 6.11 | 306600.0 | 6.11 |
| 2020-05-20 | 7.41 | 5.76 | 5.99 | 7.37 | 142300.0 | 7.37 |
| 2020-05-19 | 6.0 | 5.61 | 5.94 | 5.81 | 56700.0 | 5.81 |
| 2020-05-18 | 5.95 | 5.49 | 5.52 | 5.88 | 49300.0 | 5.88 |
| 2020-05-15 | 5.89 | 5.34 | 5.36 | 5.52 | 21300.0 | 5.52 |
| 2020-05-14 | 5.58 | 5.31 | 5.58 | 5.45 | 36300.0 | 5.45 |
| 2020-05-13 | 5.94 | 5.32 | 5.88 | 5.42 | 100500.0 | 5.42 |
| 2020-05-12 | 6.06 | 5.58 | 5.62 | 5.83 | 57800.0 | 5.83 |
| 2020-05-11 | 5.76 | 5.37 | 5.55 | 5.53 | 47900.0 | 5.53 |
| 2020-05-08 | 5.67 | 5.45 | 5.5 | 5.45 | 36700.0 | 5.45 |
| 2020-05-07 | 5.73 | 5.45 | 5.67 | 5.49 | 45900.0 | 5.49 |
| 2020-05-06 | 5.69 | 5.46 | 5.68 | 5.53 | 56500.0 | 5.53 |
| 2020-05-05 | 5.58 | 5.26 | 5.26 | 5.36 | 32000.0 | 5.36 |
| 2020-05-04 | 5.48 | 5.1 | 5.3 | 5.21 | 50500.0 | 5.21 |
| 2020-05-01 | 5.7 | 5.21 | 5.7 | 5.41 | 49200.0 | 5.41 |
| 2020-04-30 | 6.06 | 5.63 | 6.06 | 5.65 | 62100.0 | 5.65 |
| 2020-04-29 | 6.19 | 5.63 | 5.78 | 6.12 | 39800.0 | 6.12 |
| 2020-04-28 | 5.99 | 5.53 | 5.84 | 5.76 | 60000.0 | 5.76 |
| 2020-04-27 | 5.99 | 5.57 | 5.9 | 5.75 | 52100.0 | 5.75 |
| 2020-04-24 | 5.74 | 5.42 | 5.57 | 5.66 | 30600.0 | 5.66 |
| 2020-04-23 | 5.52 | 5.32 | 5.32 | 5.35 | 26900.0 | 5.35 |
| 2020-04-22 | 5.62 | 5.3 | 5.61 | 5.49 | 29100.0 | 5.49 |
| 2020-04-21 | 5.57 | 5.37 | 5.52 | 5.5 | 60200.0 | 5.5 |
| 2020-04-20 | 5.83 | 5.54 | 5.63 | 5.69 | 27300.0 | 5.69 |
| 2020-04-17 | 5.88 | 5.54 | 5.8 | 5.59 | 55400.0 | 5.59 |
| 2020-04-16 | 5.86 | 5.57 | 5.57 | 5.76 | 42800.0 | 5.76 |
| 2020-04-15 | 5.83 | 5.31 | 5.31 | 5.79 | 62000.0 | 5.79 |
| 2020-04-14 | 6.0 | 5.6 | 5.78 | 5.65 | 39000.0 | 5.65 |
| 2020-04-13 | 5.87 | 5.54 | 5.78 | 5.87 | 28300.0 | 5.87 |
| 2020-04-09 | 5.87 | 5.57 | 5.7 | 5.74 | 37500.0 | 5.74 |
| 2020-04-08 | 5.87 | 5.17 | 5.63 | 5.39 | 111800.0 | 5.39 |
| 2020-04-07 | 5.55 | 5.04 | 5.54 | 5.55 | 68100.0 | 5.55 |
| 2020-04-06 | 5.55 | 5.0 | 5.06 | 5.3 | 71400.0 | 5.3 |
| 2020-04-03 | 5.52 | 4.81 | 4.9 | 5.06 | 87500.0 | 5.06 |
| 2020-04-02 | 5.53 | 4.86 | 5.3 | 4.87 | 96800.0 | 4.87 |
| 2020-04-01 | 5.67 | 5.21 | 5.67 | 5.39 | 94000.0 | 5.39 |
| 2020-03-31 | 6.35 | 5.36 | 5.36 | 5.83 | 78100.0 | 5.83 |
| 2020-03-30 | 5.82 | 5.28 | 5.65 | 5.5 | 37700.0 | 5.5 |
| 2020-03-27 | 5.89 | 5.38 | 5.52 | 5.6 | 86900.0 | 5.6 |
| 2020-03-26 | 6.58 | 5.7 | 5.78 | 6.0 | 152000.0 | 6.0 |
| 2020-03-25 | 5.69 | 5.04 | 5.29 | 5.69 | 82400.0 | 5.69 |
| 2020-03-24 | 5.23 | 4.8 | 5.23 | 5.2 | 70700.0 | 5.2 |
| 2020-03-23 | 5.0 | 4.25 | 5.0 | 4.89 | 52200.0 | 4.89 |
| 2020-03-20 | 5.2 | 4.81 | 5.14 | 4.89 | 137900.0 | 4.89 |
| 2020-03-19 | 5.0 | 4.21 | 4.21 | 4.69 | 270000.0 | 4.69 |
| 2020-03-18 | 5.58 | 4.04 | 5.07 | 4.31 | 338500.0 | 4.31 |
| 2020-03-17 | 5.89 | 5.41 | 5.52 | 5.66 | 131700.0 | 5.66 |
| 2020-03-16 | 5.84 | 4.9 | 4.9 | 5.45 | 136600.0 | 5.45 |
| 2020-03-13 | 6.25 | 5.5 | 5.81 | 5.75 | 115900.0 | 5.75 |
| 2020-03-12 | 6.33 | 5.31 | 5.7 | 5.42 | 217000.0 | 5.42 |
| 2020-03-11 | 6.95 | 6.02 | 6.76 | 6.34 | 156600.0 | 6.34 |
| 2020-03-10 | 7.2 | 6.5 | 7.2 | 6.76 | 116400.0 | 6.76 |
| 2020-03-09 | 7.48 | 6.5 | 7.07 | 6.65 | 278100.0 | 6.65 |
| 2020-03-06 | 8.29 | 7.25 | 7.82 | 7.97 | 313700.0 | 7.97 |
| 2020-03-05 | 9.75 | 7.55 | 9.29 | 7.99 | 604000.0 | 7.99 |
| 2020-03-04 | 10.5 | 8.14 | 8.68 | 9.05 | 1347400.0 | 9.05 |
| 2020-03-03 | 9.07 | 6.59 | 6.99 | 7.85 | 1560300.0 | 7.85 |
| 2020-03-02 | 10.59 | 5.65 | 9.19 | 5.99 | 1648200.0 | 5.99 |
| 2020-02-28 | 4.27 | 3.81 | 3.81 | 4.11 | 41900.0 | 4.11 |
| 2020-02-27 | 4.16 | 3.82 | 4.12 | 4.04 | 37200.0 | 4.04 |
| 2020-02-26 | 4.51 | 3.88 | 4.06 | 4.02 | 122000.0 | 4.02 |
| 2020-02-25 | 4.81 | 4.01 | 4.63 | 4.11 | 38700.0 | 4.11 |
| 2020-02-24 | 5.0 | 4.38 | 4.81 | 4.43 | 33300.0 | 4.43 |
| 2020-02-21 | 4.98 | 4.61 | 4.82 | 4.84 | 21300.0 | 4.84 |
| 2020-02-20 | 5.18 | 4.5 | 5.0 | 4.82 | 145300.0 | 4.82 |
| 2020-02-19 | 5.34 | 5.0 | 5.05 | 5.0 | 135700.0 | 5.0 |
| 2020-02-18 | 5.4 | 5.09 | 5.4 | 5.16 | 15100.0 | 5.16 |