| 名前 | Nephros Inc. Common Stock |
| ティッカー | NEPH |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.94 | 8.5 | 8.93 | 8.66 | 11400.0 | 8.66 |
| 2021-02-12 | 8.93 | 8.39 | 8.45 | 8.93 | 20400.0 | 8.93 |
| 2021-02-11 | 8.9 | 7.88 | 8.15 | 8.55 | 22500.0 | 8.55 |
| 2021-02-10 | 8.36 | 7.66 | 8.3 | 8.15 | 42100.0 | 8.15 |
| 2021-02-09 | 8.26 | 7.8 | 8.26 | 8.16 | 8600.0 | 8.16 |
| 2021-02-08 | 8.21 | 7.71 | 7.9 | 8.21 | 40700.0 | 8.21 |
| 2021-02-05 | 8.01 | 7.74 | 8.01 | 7.9 | 64300.0 | 7.9 |
| 2021-02-04 | 8.19 | 7.72 | 8.19 | 7.9 | 41500.0 | 7.9 |
| 2021-02-03 | 8.32 | 7.8 | 8.31 | 8.2 | 19300.0 | 8.2 |
| 2021-02-02 | 8.36 | 7.61 | 7.61 | 8.3 | 33800.0 | 8.3 |
| 2021-02-01 | 8.07 | 7.4 | 8.0 | 7.61 | 48200.0 | 7.61 |
| 2021-01-29 | 8.31 | 7.9 | 8.31 | 8.05 | 9000.0 | 8.05 |
| 2021-01-28 | 8.45 | 8.18 | 8.44 | 8.43 | 2300.0 | 8.43 |
| 2021-01-27 | 8.55 | 8.14 | 8.33 | 8.31 | 8500.0 | 8.31 |
| 2021-01-26 | 8.73 | 8.05 | 8.1 | 8.55 | 22300.0 | 8.55 |
| 2021-01-25 | 7.91 | 7.18 | 7.72 | 7.91 | 12700.0 | 7.91 |
| 2021-01-22 | 8.0 | 7.71 | 8.0 | 7.8 | 11000.0 | 7.8 |
| 2021-01-21 | 8.01 | 7.74 | 8.01 | 7.99 | 18600.0 | 7.99 |
| 2021-01-20 | 8.1 | 7.84 | 8.1 | 7.92 | 10700.0 | 7.92 |
| 2021-01-19 | 7.97 | 7.62 | 7.62 | 7.95 | 10600.0 | 7.95 |
| 2021-01-15 | 7.95 | 7.53 | 7.95 | 7.68 | 22300.0 | 7.68 |
| 2021-01-14 | 8.21 | 7.82 | 7.82 | 8.0 | 9800.0 | 8.0 |
| 2021-01-13 | 8.02 | 7.81 | 7.82 | 7.85 | 19000.0 | 7.85 |
| 2021-01-12 | 8.0 | 7.85 | 7.87 | 7.89 | 4000.0 | 7.89 |
| 2021-01-11 | 8.04 | 7.79 | 7.8 | 7.8 | 9000.0 | 7.8 |
| 2021-01-08 | 8.0 | 7.72 | 8.0 | 7.82 | 8100.0 | 7.82 |
| 2021-01-07 | 8.3 | 7.98 | 8.18 | 7.98 | 4900.0 | 7.98 |
| 2021-01-06 | 8.2 | 7.98 | 8.0 | 8.06 | 13100.0 | 8.06 |
| 2021-01-05 | 8.5 | 7.83 | 7.91 | 8.17 | 9300.0 | 8.17 |
| 2021-01-04 | 8.13 | 7.8 | 8.13 | 7.96 | 30100.0 | 7.96 |
| 2020-12-31 | 8.7 | 8.25 | 8.25 | 8.58 | 30500.0 | 8.58 |
| 2020-12-30 | 8.75 | 8.12 | 8.12 | 8.33 | 22100.0 | 8.33 |
| 2020-12-29 | 8.31 | 7.91 | 8.04 | 8.31 | 8400.0 | 8.31 |
| 2020-12-28 | 8.16 | 7.98 | 7.99 | 8.0 | 6000.0 | 8.0 |
| 2020-12-24 | 8.1 | 7.87 | 8.1 | 8.08 | 4500.0 | 8.08 |
| 2020-12-23 | 8.06 | 7.63 | 7.95 | 7.88 | 22600.0 | 7.88 |
| 2020-12-22 | 8.25 | 7.66 | 8.2 | 7.66 | 26700.0 | 7.66 |
| 2020-12-21 | 8.09 | 7.4 | 7.41 | 8.02 | 10300.0 | 8.02 |
| 2020-12-18 | 8.22 | 7.43 | 8.15 | 7.68 | 34000.0 | 7.68 |
| 2020-12-17 | 8.24 | 7.8 | 8.0 | 8.0 | 22100.0 | 8.0 |
| 2020-12-16 | 7.96 | 7.45 | 7.79 | 7.75 | 39300.0 | 7.75 |
| 2020-12-15 | 7.9 | 7.33 | 7.4 | 7.5 | 30600.0 | 7.5 |
| 2020-12-14 | 7.39 | 6.85 | 6.85 | 7.39 | 26800.0 | 7.39 |
| 2020-12-11 | 6.88 | 6.13 | 6.13 | 6.87 | 17400.0 | 6.87 |
| 2020-12-10 | 6.44 | 6.2 | 6.33 | 6.3 | 16000.0 | 6.3 |
| 2020-12-09 | 6.65 | 6.28 | 6.35 | 6.64 | 13900.0 | 6.64 |
| 2020-12-08 | 6.49 | 6.0 | 6.19 | 6.49 | 54800.0 | 6.49 |
| 2020-12-07 | 6.42 | 6.13 | 6.3 | 6.22 | 3000.0 | 6.22 |
| 2020-12-04 | 6.34 | 6.06 | 6.34 | 6.29 | 15900.0 | 6.29 |
| 2020-12-03 | 6.43 | 6.07 | 6.27 | 6.24 | 4900.0 | 6.24 |
| 2020-12-02 | 6.48 | 6.02 | 6.48 | 6.19 | 13000.0 | 6.19 |
| 2020-12-01 | 6.51 | 6.36 | 6.42 | 6.43 | 3400.0 | 6.43 |
| 2020-11-30 | 6.4 | 6.11 | 6.15 | 6.24 | 7400.0 | 6.24 |
| 2020-11-27 | 6.35 | 5.94 | 6.25 | 6.06 | 4500.0 | 6.06 |
| 2020-11-25 | 6.39 | 5.99 | 6.0 | 6.19 | 18500.0 | 6.19 |
| 2020-11-24 | 6.09 | 5.82 | 5.94 | 5.94 | 58600.0 | 5.94 |
| 2020-11-23 | 6.04 | 5.82 | 5.96 | 5.94 | 46600.0 | 5.94 |
| 2020-11-20 | 5.86 | 5.69 | 5.84 | 5.86 | 11000.0 | 5.86 |
| 2020-11-19 | 6.0 | 5.8 | 5.95 | 5.86 | 37100.0 | 5.86 |
| 2020-11-18 | 5.98 | 5.78 | 5.95 | 5.98 | 15800.0 | 5.98 |
| 2020-11-17 | 6.0 | 5.83 | 5.95 | 6.0 | 17200.0 | 6.0 |
| 2020-11-16 | 6.12 | 5.9 | 6.12 | 5.98 | 20300.0 | 5.98 |
| 2020-11-13 | 6.26 | 5.83 | 6.21 | 6.26 | 28200.0 | 6.26 |
| 2020-11-12 | 6.25 | 6.07 | 6.15 | 6.25 | 2200.0 | 6.25 |
| 2020-11-11 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 | 6.25 |
| 2020-11-10 | 6.25 | 6.02 | 6.02 | 6.25 | 13100.0 | 6.25 |
| 2020-11-09 | 6.3 | 6.12 | 6.3 | 6.19 | 17600.0 | 6.19 |
| 2020-11-06 | 6.28 | 6.02 | 6.26 | 6.02 | 2900.0 | 6.02 |
| 2020-11-05 | 6.39 | 6.16 | 6.36 | 6.24 | 7700.0 | 6.24 |
| 2020-11-04 | 6.38 | 6.04 | 6.27 | 6.36 | 14400.0 | 6.36 |
| 2020-11-03 | 6.5 | 6.45 | 6.45 | 6.5 | 1100.0 | 6.5 |
| 2020-11-02 | 6.54 | 6.4 | 6.54 | 6.4 | 2700.0 | 6.4 |
| 2020-10-30 | 6.48 | 6.06 | 6.11 | 6.48 | 4600.0 | 6.48 |
| 2020-10-29 | 6.43 | 6.1 | 6.25 | 6.4 | 6300.0 | 6.4 |
| 2020-10-28 | 6.36 | 6.34 | 6.36 | 6.34 | 500.0 | 6.34 |
| 2020-10-27 | 6.48 | 6.3 | 6.47 | 6.48 | 22600.0 | 6.48 |
| 2020-10-26 | 6.88 | 6.33 | 6.85 | 6.5 | 10300.0 | 6.5 |
| 2020-10-23 | 6.88 | 6.75 | 6.75 | 6.88 | 600.0 | 6.88 |
| 2020-10-22 | 6.77 | 6.65 | 6.72 | 6.65 | 3500.0 | 6.65 |
| 2020-10-21 | 6.7 | 6.65 | 6.65 | 6.65 | 3800.0 | 6.65 |
| 2020-10-20 | 6.85 | 6.61 | 6.85 | 6.63 | 5000.0 | 6.63 |
| 2020-10-19 | 6.74 | 6.54 | 6.64 | 6.71 | 3000.0 | 6.71 |
| 2020-10-16 | 6.98 | 6.51 | 6.79 | 6.55 | 12600.0 | 6.55 |
| 2020-10-15 | 6.57 | 6.43 | 6.43 | 6.57 | 1600.0 | 6.57 |
| 2020-10-14 | 6.9 | 6.64 | 6.9 | 6.64 | 2200.0 | 6.64 |
| 2020-10-13 | 6.93 | 6.8 | 6.8 | 6.85 | 1300.0 | 6.85 |
| 2020-10-12 | 7.0 | 6.8 | 6.81 | 7.0 | 3300.0 | 7.0 |
| 2020-10-09 | 6.93 | 6.84 | 6.87 | 6.84 | 2500.0 | 6.84 |
| 2020-10-08 | 6.98 | 6.8 | 6.8 | 6.84 | 2300.0 | 6.84 |
| 2020-10-07 | 6.85 | 6.79 | 6.85 | 6.79 | 1000.0 | 6.79 |
| 2020-10-06 | 7.0 | 6.86 | 7.0 | 6.86 | 1900.0 | 6.86 |
| 2020-10-05 | 7.4 | 6.7 | 6.7 | 6.98 | 15000.0 | 6.98 |
| 2020-10-02 | 7.19 | 6.79 | 6.79 | 7.04 | 3000.0 | 7.04 |
| 2020-10-01 | 7.18 | 6.86 | 7.13 | 7.1 | 15900.0 | 7.1 |
| 2020-09-30 | 7.23 | 6.5 | 6.58 | 7.23 | 39900.0 | 7.23 |
| 2020-09-29 | 7.14 | 6.61 | 6.61 | 7.01 | 12100.0 | 7.01 |
| 2020-09-28 | 6.9 | 5.89 | 6.43 | 6.85 | 26200.0 | 6.85 |
| 2020-09-25 | 6.6 | 5.08 | 5.48 | 6.43 | 69400.0 | 6.43 |
| 2020-09-24 | 5.91 | 5.58 | 5.91 | 5.58 | 21600.0 | 5.58 |
| 2020-09-23 | 6.06 | 5.9 | 6.06 | 5.9 | 6600.0 | 5.9 |
| 2020-09-22 | 6.35 | 5.97 | 6.35 | 5.97 | 11300.0 | 5.97 |
| 2020-09-21 | 6.4 | 5.81 | 6.13 | 6.33 | 42600.0 | 6.33 |
| 2020-09-18 | 6.9 | 6.12 | 6.57 | 6.13 | 42200.0 | 6.13 |
| 2020-09-17 | 7.21 | 6.57 | 6.9 | 6.68 | 27600.0 | 6.68 |
| 2020-09-16 | 7.12 | 6.77 | 6.85 | 6.9 | 18200.0 | 6.9 |
| 2020-09-15 | 7.07 | 6.88 | 7.06 | 7.05 | 3700.0 | 7.05 |
| 2020-09-14 | 7.39 | 6.8 | 6.8 | 7.39 | 12900.0 | 7.39 |
| 2020-09-11 | 7.29 | 6.67 | 6.8 | 6.9 | 5900.0 | 6.9 |
| 2020-09-10 | 7.3 | 6.57 | 7.3 | 6.81 | 10000.0 | 6.81 |
| 2020-09-09 | 7.48 | 7.3 | 7.3 | 7.41 | 8800.0 | 7.41 |
| 2020-09-08 | 7.43 | 6.95 | 7.09 | 7.43 | 8800.0 | 7.43 |
| 2020-09-04 | 7.0 | 6.86 | 7.0 | 6.93 | 4200.0 | 6.93 |
| 2020-09-03 | 7.1 | 6.9 | 7.1 | 7.1 | 6200.0 | 7.1 |
| 2020-09-02 | 7.1 | 7.0 | 7.04 | 7.1 | 5900.0 | 7.1 |
| 2020-09-01 | 7.5 | 6.94 | 7.34 | 7.06 | 19300.0 | 7.06 |
| 2020-08-31 | 7.0 | 6.5 | 6.74 | 6.7 | 28700.0 | 6.7 |
| 2020-08-28 | 6.81 | 6.69 | 6.8 | 6.81 | 3700.0 | 6.81 |
| 2020-08-27 | 6.85 | 6.65 | 6.85 | 6.79 | 7400.0 | 6.79 |
| 2020-08-26 | 6.99 | 6.8 | 6.92 | 6.8 | 12600.0 | 6.8 |
| 2020-08-25 | 7.09 | 6.75 | 7.04 | 7.0 | 14800.0 | 7.0 |
| 2020-08-24 | 7.18 | 7.07 | 7.18 | 7.07 | 3600.0 | 7.07 |
| 2020-08-21 | 7.36 | 7.15 | 7.36 | 7.16 | 4900.0 | 7.16 |
| 2020-08-20 | 7.31 | 7.13 | 7.31 | 7.25 | 11200.0 | 7.25 |
| 2020-08-19 | 7.48 | 7.3 | 7.47 | 7.43 | 12500.0 | 7.43 |
| 2020-08-18 | 7.5 | 7.42 | 7.5 | 7.42 | 11100.0 | 7.42 |
| 2020-08-17 | 7.5 | 7.4 | 7.5 | 7.5 | 6200.0 | 7.5 |
| 2020-08-14 | 7.58 | 7.26 | 7.38 | 7.5 | 25200.0 | 7.5 |
| 2020-08-13 | 7.7 | 7.42 | 7.43 | 7.7 | 6700.0 | 7.7 |
| 2020-08-12 | 7.78 | 7.5 | 7.63 | 7.6 | 7800.0 | 7.6 |
| 2020-08-11 | 7.89 | 7.56 | 7.7 | 7.89 | 7300.0 | 7.89 |
| 2020-08-10 | 7.76 | 7.33 | 7.71 | 7.52 | 5800.0 | 7.52 |
| 2020-08-07 | 7.9 | 7.5 | 7.9 | 7.84 | 18200.0 | 7.84 |
| 2020-08-06 | 8.39 | 7.99 | 8.29 | 8.0 | 12600.0 | 8.0 |
| 2020-08-05 | 8.41 | 8.26 | 8.41 | 8.26 | 1700.0 | 8.26 |
| 2020-08-04 | 8.89 | 8.16 | 8.19 | 8.45 | 9200.0 | 8.45 |
| 2020-08-03 | 8.3 | 8.0 | 8.05 | 8.25 | 25300.0 | 8.25 |
| 2020-07-31 | 8.19 | 7.96 | 8.09 | 8.11 | 1700.0 | 8.11 |
| 2020-07-30 | 8.2 | 7.99 | 7.99 | 8.19 | 2100.0 | 8.19 |
| 2020-07-29 | 8.04 | 7.75 | 7.75 | 8.01 | 14400.0 | 8.01 |
| 2020-07-28 | 7.9 | 7.76 | 7.8 | 7.8 | 6800.0 | 7.8 |
| 2020-07-27 | 7.76 | 7.59 | 7.6 | 7.76 | 4200.0 | 7.76 |
| 2020-07-24 | 7.81 | 7.6 | 7.68 | 7.6 | 12100.0 | 7.6 |
| 2020-07-23 | 7.85 | 7.36 | 7.39 | 7.68 | 25400.0 | 7.68 |
| 2020-07-22 | 7.5 | 7.38 | 7.4 | 7.38 | 3500.0 | 7.38 |
| 2020-07-21 | 7.32 | 7.25 | 7.25 | 7.32 | 5700.0 | 7.32 |
| 2020-07-20 | 7.36 | 7.26 | 7.36 | 7.28 | 1400.0 | 7.28 |
| 2020-07-17 | 7.5 | 7.22 | 7.25 | 7.49 | 10300.0 | 7.49 |
| 2020-07-16 | 7.5 | 7.24 | 7.24 | 7.26 | 13100.0 | 7.26 |
| 2020-07-15 | 7.4 | 7.25 | 7.25 | 7.4 | 16300.0 | 7.4 |
| 2020-07-14 | 7.49 | 7.1 | 7.22 | 7.49 | 13300.0 | 7.49 |
| 2020-07-13 | 7.48 | 7.2 | 7.35 | 7.48 | 24900.0 | 7.48 |
| 2020-07-10 | 7.69 | 7.33 | 7.69 | 7.36 | 8400.0 | 7.36 |
| 2020-07-09 | 7.6 | 7.06 | 7.06 | 7.6 | 18200.0 | 7.6 |
| 2020-07-08 | 7.6 | 6.5 | 7.6 | 7.5 | 53100.0 | 7.5 |
| 2020-07-07 | 8.1 | 7.91 | 8.0 | 8.06 | 12300.0 | 8.06 |
| 2020-07-06 | 8.13 | 7.52 | 7.99 | 8.1 | 5800.0 | 8.1 |
| 2020-07-02 | 8.13 | 7.9 | 8.04 | 8.05 | 2800.0 | 8.05 |
| 2020-07-01 | 8.31 | 7.81 | 8.05 | 8.07 | 3600.0 | 8.07 |
| 2020-06-30 | 8.58 | 7.96 | 7.99 | 8.39 | 2200.0 | 8.39 |
| 2020-06-29 | 8.79 | 8.0 | 8.79 | 8.1 | 3700.0 | 8.1 |
| 2020-06-26 | 8.75 | 8.0 | 8.0 | 8.56 | 19600.0 | 8.56 |
| 2020-06-25 | 8.42 | 8.4 | 8.42 | 8.4 | 400.0 | 8.4 |
| 2020-06-24 | 8.12 | 7.85 | 7.9 | 8.12 | 6500.0 | 8.12 |
| 2020-06-23 | 8.32 | 7.84 | 8.09 | 8.1 | 6700.0 | 8.1 |
| 2020-06-22 | 8.46 | 8.08 | 8.46 | 8.14 | 4900.0 | 8.14 |
| 2020-06-19 | 8.52 | 8.3 | 8.4 | 8.45 | 5000.0 | 8.45 |
| 2020-06-18 | 8.75 | 8.02 | 8.25 | 8.4 | 8100.0 | 8.4 |
| 2020-06-17 | 8.2 | 7.73 | 8.0 | 8.2 | 7500.0 | 8.2 |
| 2020-06-16 | 8.1 | 7.87 | 8.1 | 8.1 | 1500.0 | 8.1 |
| 2020-06-15 | 8.0 | 7.53 | 7.78 | 8.0 | 7700.0 | 8.0 |
| 2020-06-12 | 7.98 | 7.78 | 7.78 | 7.98 | 6400.0 | 7.98 |
| 2020-06-11 | 7.77 | 7.24 | 7.77 | 7.7 | 25100.0 | 7.7 |
| 2020-06-10 | 8.2 | 7.89 | 8.19 | 8.1 | 4000.0 | 8.1 |
| 2020-06-09 | 8.0 | 7.72 | 7.89 | 8.0 | 3000.0 | 8.0 |
| 2020-06-08 | 7.95 | 7.77 | 7.86 | 7.95 | 900.0 | 7.95 |
| 2020-06-05 | 8.15 | 7.69 | 8.15 | 7.9 | 3300.0 | 7.9 |
| 2020-06-04 | 8.12 | 7.75 | 8.0 | 8.1 | 2700.0 | 8.1 |
| 2020-06-03 | 8.0 | 7.62 | 7.66 | 8.0 | 5300.0 | 8.0 |
| 2020-06-02 | 8.0 | 7.62 | 8.0 | 7.8 | 2300.0 | 7.8 |
| 2020-06-01 | 7.8 | 7.7 | 7.7 | 7.8 | 7100.0 | 7.8 |
| 2020-05-29 | 7.9 | 7.66 | 7.89 | 7.8 | 3300.0 | 7.8 |
| 2020-05-28 | 7.98 | 6.9 | 7.69 | 7.8 | 26900.0 | 7.8 |
| 2020-05-27 | 7.89 | 7.35 | 7.5 | 7.6 | 1800.0 | 7.6 |
| 2020-05-26 | 7.78 | 7.28 | 7.78 | 7.45 | 16200.0 | 7.45 |
| 2020-05-22 | 7.75 | 7.46 | 7.58 | 7.75 | 800.0 | 7.75 |
| 2020-05-21 | 7.77 | 7.4 | 7.77 | 7.51 | 4700.0 | 7.51 |
| 2020-05-20 | 7.75 | 7.49 | 7.59 | 7.75 | 4600.0 | 7.75 |
| 2020-05-19 | 7.24 | 7.05 | 7.24 | 7.19 | 1800.0 | 7.19 |
| 2020-05-18 | 7.4 | 7.07 | 7.14 | 7.07 | 10700.0 | 7.07 |
| 2020-05-15 | 7.45 | 6.9 | 7.3 | 7.15 | 15100.0 | 7.15 |
| 2020-05-14 | 7.19 | 7.16 | 7.16 | 7.17 | 1700.0 | 7.17 |
| 2020-05-13 | 7.4 | 6.79 | 7.4 | 6.94 | 23300.0 | 6.94 |
| 2020-05-12 | 7.9 | 7.23 | 7.64 | 7.55 | 34600.0 | 7.55 |
| 2020-05-11 | 8.43 | 7.72 | 8.43 | 7.72 | 11400.0 | 7.72 |
| 2020-05-08 | 8.52 | 8.25 | 8.4 | 8.35 | 10500.0 | 8.35 |
| 2020-05-07 | 9.3 | 8.5 | 9.0 | 8.6 | 28500.0 | 8.6 |
| 2020-05-06 | 10.0 | 8.51 | 8.51 | 9.3 | 67600.0 | 9.3 |
| 2020-05-05 | 8.83 | 8.2 | 8.27 | 8.64 | 15900.0 | 8.64 |
| 2020-05-04 | 8.68 | 8.0 | 8.44 | 8.1 | 7600.0 | 8.1 |
| 2020-05-01 | 8.38 | 8.16 | 8.31 | 8.2 | 9600.0 | 8.2 |
| 2020-04-30 | 8.66 | 8.38 | 8.66 | 8.5 | 1500.0 | 8.5 |
| 2020-04-29 | 8.53 | 8.39 | 8.4 | 8.53 | 1100.0 | 8.53 |
| 2020-04-28 | 9.24 | 7.95 | 8.52 | 8.76 | 36600.0 | 8.76 |
| 2020-04-27 | 9.24 | 8.75 | 9.24 | 8.9 | 9700.0 | 8.9 |
| 2020-04-24 | 9.33 | 8.9 | 9.0 | 8.99 | 4000.0 | 8.99 |
| 2020-04-23 | 10.0 | 8.4 | 9.1 | 9.35 | 52200.0 | 9.35 |
| 2020-04-22 | 9.0 | 8.25 | 8.7 | 8.75 | 9100.0 | 8.75 |
| 2020-04-21 | 9.11 | 8.3 | 9.11 | 8.65 | 4200.0 | 8.65 |
| 2020-04-20 | 9.59 | 8.05 | 8.05 | 9.05 | 41700.0 | 9.05 |
| 2020-04-17 | 8.22 | 7.46 | 7.54 | 8.0 | 15300.0 | 8.0 |
| 2020-04-16 | 7.52 | 7.2 | 7.52 | 7.35 | 9700.0 | 7.35 |
| 2020-04-15 | 7.53 | 6.77 | 6.77 | 7.09 | 10000.0 | 7.09 |
| 2020-04-14 | 7.76 | 7.23 | 7.41 | 7.39 | 15300.0 | 7.39 |
| 2020-04-13 | 7.9 | 7.36 | 7.9 | 7.85 | 6600.0 | 7.85 |
| 2020-04-09 | 7.9 | 7.23 | 7.23 | 7.9 | 7000.0 | 7.9 |
| 2020-04-08 | 7.65 | 6.99 | 6.99 | 7.35 | 17300.0 | 7.35 |
| 2020-04-07 | 7.25 | 6.79 | 7.15 | 7.25 | 8600.0 | 7.25 |
| 2020-04-06 | 7.11 | 6.44 | 7.02 | 6.71 | 30500.0 | 6.71 |
| 2020-04-03 | 6.55 | 6.15 | 6.21 | 6.43 | 24400.0 | 6.43 |
| 2020-04-02 | 6.5 | 6.01 | 6.25 | 6.15 | 44000.0 | 6.15 |
| 2020-04-01 | 6.75 | 6.06 | 6.06 | 6.15 | 24200.0 | 6.15 |
| 2020-03-31 | 6.48 | 6.06 | 6.11 | 6.3 | 20500.0 | 6.3 |
| 2020-03-30 | 6.74 | 5.63 | 6.2 | 6.1 | 64300.0 | 6.1 |
| 2020-03-27 | 6.5 | 5.88 | 5.88 | 6.5 | 5200.0 | 6.5 |
| 2020-03-26 | 6.79 | 6.27 | 6.35 | 6.28 | 3000.0 | 6.28 |
| 2020-03-25 | 6.85 | 5.9 | 6.15 | 6.25 | 15800.0 | 6.25 |
| 2020-03-24 | 6.66 | 5.9 | 6.01 | 6.29 | 17500.0 | 6.29 |
| 2020-03-23 | 6.7 | 5.28 | 6.7 | 6.25 | 15300.0 | 6.25 |
| 2020-03-20 | 6.83 | 6.34 | 6.83 | 6.7 | 9000.0 | 6.7 |
| 2020-03-19 | 6.83 | 5.7 | 5.94 | 6.83 | 38000.0 | 6.83 |
| 2020-03-18 | 6.11 | 4.42 | 6.08 | 6.0 | 33600.0 | 6.0 |
| 2020-03-17 | 6.73 | 5.45 | 5.57 | 6.47 | 48200.0 | 6.47 |
| 2020-03-16 | 6.06 | 5.4 | 5.9 | 5.99 | 21300.0 | 5.99 |
| 2020-03-13 | 7.1 | 6.72 | 6.72 | 6.8 | 29300.0 | 6.8 |
| 2020-03-12 | 7.17 | 6.25 | 7.14 | 6.49 | 43200.0 | 6.49 |
| 2020-03-11 | 8.1 | 7.3 | 8.02 | 7.47 | 61200.0 | 7.47 |
| 2020-03-10 | 8.4 | 8.15 | 8.25 | 8.16 | 30800.0 | 8.16 |
| 2020-03-09 | 8.29 | 8.1 | 8.29 | 8.22 | 20900.0 | 8.22 |
| 2020-03-06 | 8.81 | 8.35 | 8.73 | 8.35 | 5600.0 | 8.35 |
| 2020-03-05 | 8.89 | 8.24 | 8.88 | 8.25 | 8100.0 | 8.25 |
| 2020-03-04 | 9.0 | 8.54 | 9.0 | 8.88 | 2000.0 | 8.88 |
| 2020-03-03 | 9.0 | 8.82 | 8.88 | 9.0 | 5200.0 | 9.0 |
| 2020-03-02 | 8.99 | 8.6 | 8.79 | 8.95 | 6600.0 | 8.95 |
| 2020-02-28 | 8.47 | 7.23 | 8.47 | 7.87 | 26400.0 | 7.87 |
| 2020-02-27 | 8.5 | 8.1 | 8.5 | 8.2 | 33900.0 | 8.2 |
| 2020-02-26 | 8.72 | 8.25 | 8.56 | 8.31 | 30800.0 | 8.31 |
| 2020-02-25 | 8.9 | 8.45 | 8.55 | 8.65 | 7600.0 | 8.65 |
| 2020-02-24 | 8.78 | 8.78 | 8.78 | 8.78 | 600.0 | 8.78 |
| 2020-02-21 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 | 8.82 |
| 2020-02-20 | 8.9 | 8.81 | 8.84 | 8.82 | 4700.0 | 8.82 |
| 2020-02-19 | 9.06 | 8.89 | 8.95 | 8.89 | 26000.0 | 8.89 |
| 2020-02-18 | 9.0 | 8.56 | 8.8 | 8.88 | 10400.0 | 8.88 |