| 名前 | Minerva Neurosciences Inc Common Stock |
| ティッカー | NERV |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.56 | 3.45 | 3.53 | 3.48 | 523900.0 | 3.48 |
| 2021-02-12 | 3.58 | 3.47 | 3.58 | 3.52 | 204800.0 | 3.52 |
| 2021-02-11 | 3.66 | 3.4 | 3.43 | 3.55 | 554800.0 | 3.55 |
| 2021-02-10 | 3.56 | 3.32 | 3.54 | 3.35 | 987000.0 | 3.35 |
| 2021-02-09 | 3.59 | 3.48 | 3.54 | 3.49 | 800800.0 | 3.49 |
| 2021-02-08 | 3.61 | 3.37 | 3.4 | 3.53 | 905600.0 | 3.53 |
| 2021-02-05 | 3.47 | 3.34 | 3.44 | 3.41 | 479100.0 | 3.41 |
| 2021-02-04 | 3.47 | 3.31 | 3.43 | 3.43 | 503700.0 | 3.43 |
| 2021-02-03 | 3.43 | 3.29 | 3.3 | 3.38 | 433700.0 | 3.38 |
| 2021-02-02 | 3.4 | 3.26 | 3.39 | 3.31 | 394200.0 | 3.31 |
| 2021-02-01 | 3.41 | 3.16 | 3.18 | 3.39 | 787600.0 | 3.39 |
| 2021-01-29 | 3.28 | 3.05 | 3.18 | 3.19 | 490500.0 | 3.19 |
| 2021-01-28 | 3.27 | 3.12 | 3.22 | 3.18 | 509000.0 | 3.18 |
| 2021-01-27 | 3.38 | 3.15 | 3.33 | 3.22 | 833900.0 | 3.22 |
| 2021-01-26 | 3.49 | 3.28 | 3.43 | 3.42 | 706200.0 | 3.42 |
| 2021-01-25 | 3.48 | 3.2 | 3.4 | 3.45 | 903800.0 | 3.45 |
| 2021-01-22 | 3.32 | 3.13 | 3.14 | 3.28 | 578000.0 | 3.28 |
| 2021-01-21 | 3.39 | 3.18 | 3.25 | 3.19 | 764800.0 | 3.19 |
| 2021-01-20 | 3.43 | 3.12 | 3.42 | 3.3 | 1408500.0 | 3.3 |
| 2021-01-19 | 3.75 | 3.26 | 3.65 | 3.45 | 11234600.0 | 3.45 |
| 2021-01-15 | 2.81 | 2.69 | 2.74 | 2.71 | 459300.0 | 2.71 |
| 2021-01-14 | 2.77 | 2.62 | 2.65 | 2.69 | 597100.0 | 2.69 |
| 2021-01-13 | 2.67 | 2.6 | 2.62 | 2.65 | 411300.0 | 2.65 |
| 2021-01-12 | 2.67 | 2.55 | 2.56 | 2.65 | 566900.0 | 2.65 |
| 2021-01-11 | 2.6 | 2.53 | 2.57 | 2.56 | 344400.0 | 2.56 |
| 2021-01-08 | 2.6 | 2.51 | 2.53 | 2.58 | 348200.0 | 2.58 |
| 2021-01-07 | 2.58 | 2.47 | 2.51 | 2.56 | 309700.0 | 2.56 |
| 2021-01-06 | 2.52 | 2.39 | 2.4 | 2.49 | 559300.0 | 2.49 |
| 2021-01-05 | 2.4 | 2.35 | 2.38 | 2.37 | 374600.0 | 2.37 |
| 2021-01-04 | 2.4 | 2.27 | 2.33 | 2.38 | 433700.0 | 2.38 |
| 2020-12-31 | 2.39 | 2.28 | 2.39 | 2.34 | 499800.0 | 2.34 |
| 2020-12-30 | 2.42 | 2.25 | 2.25 | 2.39 | 744200.0 | 2.39 |
| 2020-12-29 | 2.38 | 2.24 | 2.36 | 2.26 | 939900.0 | 2.26 |
| 2020-12-28 | 2.47 | 2.34 | 2.47 | 2.36 | 943200.0 | 2.36 |
| 2020-12-24 | 2.55 | 2.46 | 2.5 | 2.46 | 406700.0 | 2.46 |
| 2020-12-23 | 2.61 | 2.42 | 2.61 | 2.51 | 1297300.0 | 2.51 |
| 2020-12-22 | 2.63 | 2.57 | 2.6 | 2.6 | 474300.0 | 2.6 |
| 2020-12-21 | 2.64 | 2.57 | 2.58 | 2.58 | 549600.0 | 2.58 |
| 2020-12-18 | 2.67 | 2.58 | 2.64 | 2.58 | 778700.0 | 2.58 |
| 2020-12-17 | 2.69 | 2.59 | 2.64 | 2.64 | 439400.0 | 2.64 |
| 2020-12-16 | 2.71 | 2.61 | 2.7 | 2.62 | 434900.0 | 2.62 |
| 2020-12-15 | 2.7 | 2.61 | 2.66 | 2.68 | 641600.0 | 2.68 |
| 2020-12-14 | 2.71 | 2.61 | 2.61 | 2.65 | 618300.0 | 2.65 |
| 2020-12-11 | 2.68 | 2.59 | 2.62 | 2.61 | 541000.0 | 2.61 |
| 2020-12-10 | 2.68 | 2.56 | 2.64 | 2.65 | 617200.0 | 2.65 |
| 2020-12-09 | 2.71 | 2.58 | 2.71 | 2.66 | 1218400.0 | 2.66 |
| 2020-12-08 | 2.69 | 2.55 | 2.65 | 2.69 | 926800.0 | 2.69 |
| 2020-12-07 | 2.78 | 2.61 | 2.75 | 2.65 | 1127300.0 | 2.65 |
| 2020-12-04 | 2.88 | 2.51 | 2.63 | 2.74 | 1926400.0 | 2.74 |
| 2020-12-03 | 2.83 | 2.52 | 2.79 | 2.59 | 2358300.0 | 2.59 |
| 2020-12-02 | 2.9 | 2.73 | 2.9 | 2.75 | 1698800.0 | 2.75 |
| 2020-12-01 | 3.25 | 2.87 | 3.07 | 2.89 | 3787200.0 | 2.89 |
| 2020-11-30 | 4.03 | 3.84 | 4.0 | 3.89 | 492300.0 | 3.89 |
| 2020-11-27 | 4.11 | 3.93 | 3.93 | 4.01 | 642200.0 | 4.01 |
| 2020-11-25 | 4.07 | 3.75 | 3.75 | 3.93 | 886100.0 | 3.93 |
| 2020-11-24 | 4.0 | 3.65 | 3.97 | 3.71 | 695500.0 | 3.71 |
| 2020-11-23 | 3.95 | 3.63 | 3.66 | 3.93 | 1019500.0 | 3.93 |
| 2020-11-20 | 3.71 | 3.56 | 3.57 | 3.68 | 495700.0 | 3.68 |
| 2020-11-19 | 3.61 | 3.52 | 3.53 | 3.6 | 262600.0 | 3.6 |
| 2020-11-18 | 3.68 | 3.54 | 3.61 | 3.54 | 297200.0 | 3.54 |
| 2020-11-17 | 3.65 | 3.5 | 3.54 | 3.61 | 394400.0 | 3.61 |
| 2020-11-16 | 3.64 | 3.52 | 3.63 | 3.6 | 460800.0 | 3.6 |
| 2020-11-13 | 3.63 | 3.55 | 3.6 | 3.56 | 219700.0 | 3.56 |
| 2020-11-12 | 3.61 | 3.5 | 3.53 | 3.59 | 325300.0 | 3.59 |
| 2020-11-11 | 3.55 | 3.45 | 3.52 | 3.54 | 211100.0 | 3.54 |
| 2020-11-10 | 3.57 | 3.39 | 3.47 | 3.55 | 274500.0 | 3.55 |
| 2020-11-09 | 3.61 | 3.4 | 3.5 | 3.42 | 333300.0 | 3.42 |
| 2020-11-06 | 3.49 | 3.39 | 3.44 | 3.45 | 281200.0 | 3.45 |
| 2020-11-05 | 3.5 | 3.32 | 3.42 | 3.45 | 391400.0 | 3.45 |
| 2020-11-04 | 3.45 | 3.1 | 3.1 | 3.42 | 683800.0 | 3.42 |
| 2020-11-03 | 3.15 | 3.03 | 3.13 | 3.12 | 286500.0 | 3.12 |
| 2020-11-02 | 3.22 | 3.01 | 3.18 | 3.1 | 515700.0 | 3.1 |
| 2020-10-30 | 3.24 | 3.12 | 3.21 | 3.21 | 490600.0 | 3.21 |
| 2020-10-29 | 3.3 | 3.14 | 3.23 | 3.24 | 381600.0 | 3.24 |
| 2020-10-28 | 3.28 | 3.16 | 3.24 | 3.19 | 379800.0 | 3.19 |
| 2020-10-27 | 3.4 | 3.2 | 3.24 | 3.33 | 435500.0 | 3.33 |
| 2020-10-26 | 3.44 | 3.16 | 3.44 | 3.27 | 420700.0 | 3.27 |
| 2020-10-23 | 3.32 | 3.18 | 3.25 | 3.29 | 190300.0 | 3.29 |
| 2020-10-22 | 3.35 | 3.17 | 3.25 | 3.21 | 326400.0 | 3.21 |
| 2020-10-21 | 3.26 | 3.15 | 3.24 | 3.19 | 245900.0 | 3.19 |
| 2020-10-20 | 3.29 | 3.13 | 3.23 | 3.21 | 415000.0 | 3.21 |
| 2020-10-19 | 3.39 | 3.22 | 3.32 | 3.23 | 409500.0 | 3.23 |
| 2020-10-16 | 3.44 | 3.29 | 3.33 | 3.32 | 243700.0 | 3.32 |
| 2020-10-15 | 3.42 | 3.3 | 3.36 | 3.34 | 401500.0 | 3.34 |
| 2020-10-14 | 3.56 | 3.35 | 3.53 | 3.36 | 362600.0 | 3.36 |
| 2020-10-13 | 3.52 | 3.2 | 3.29 | 3.5 | 738100.0 | 3.5 |
| 2020-10-12 | 3.5 | 3.26 | 3.5 | 3.28 | 402900.0 | 3.28 |
| 2020-10-09 | 3.58 | 3.45 | 3.48 | 3.49 | 291800.0 | 3.49 |
| 2020-10-08 | 3.59 | 3.42 | 3.58 | 3.46 | 333600.0 | 3.46 |
| 2020-10-07 | 3.62 | 3.45 | 3.52 | 3.56 | 567400.0 | 3.56 |
| 2020-10-06 | 3.53 | 3.35 | 3.39 | 3.47 | 427900.0 | 3.47 |
| 2020-10-05 | 3.4 | 3.15 | 3.15 | 3.39 | 450600.0 | 3.39 |
| 2020-10-02 | 3.24 | 3.12 | 3.16 | 3.14 | 271900.0 | 3.14 |
| 2020-10-01 | 3.26 | 3.17 | 3.18 | 3.23 | 306100.0 | 3.23 |
| 2020-09-30 | 3.27 | 3.16 | 3.19 | 3.18 | 226800.0 | 3.18 |
| 2020-09-29 | 3.26 | 3.13 | 3.18 | 3.21 | 375900.0 | 3.21 |
| 2020-09-28 | 3.24 | 3.11 | 3.23 | 3.16 | 493500.0 | 3.16 |
| 2020-09-25 | 3.23 | 3.01 | 3.04 | 3.18 | 364700.0 | 3.18 |
| 2020-09-24 | 3.19 | 3.01 | 3.18 | 3.04 | 601000.0 | 3.04 |
| 2020-09-23 | 3.38 | 3.2 | 3.37 | 3.2 | 424500.0 | 3.2 |
| 2020-09-22 | 3.45 | 3.25 | 3.45 | 3.34 | 336600.0 | 3.34 |
| 2020-09-21 | 3.5 | 3.37 | 3.46 | 3.42 | 463000.0 | 3.42 |
| 2020-09-18 | 3.57 | 3.37 | 3.54 | 3.57 | 924500.0 | 3.57 |
| 2020-09-17 | 3.51 | 3.32 | 3.41 | 3.5 | 488600.0 | 3.5 |
| 2020-09-16 | 3.58 | 3.27 | 3.28 | 3.46 | 751500.0 | 3.46 |
| 2020-09-15 | 3.49 | 3.2 | 3.49 | 3.3 | 1083000.0 | 3.3 |
| 2020-09-14 | 3.42 | 2.97 | 3.0 | 3.39 | 1393300.0 | 3.39 |
| 2020-09-11 | 3.07 | 2.86 | 2.94 | 2.87 | 500800.0 | 2.87 |
| 2020-09-10 | 3.03 | 2.9 | 2.91 | 2.9 | 581200.0 | 2.9 |
| 2020-09-09 | 2.96 | 2.77 | 2.77 | 2.88 | 817100.0 | 2.88 |
| 2020-09-08 | 2.89 | 2.72 | 2.88 | 2.77 | 449200.0 | 2.77 |
| 2020-09-04 | 3.04 | 2.72 | 3.03 | 2.92 | 1325100.0 | 2.92 |
| 2020-09-03 | 3.2 | 3.01 | 3.14 | 3.04 | 668800.0 | 3.04 |
| 2020-09-02 | 3.17 | 2.99 | 3.04 | 3.15 | 805500.0 | 3.15 |
| 2020-09-01 | 3.2 | 2.92 | 3.13 | 3.05 | 1532100.0 | 3.05 |
| 2020-08-31 | 3.22 | 3.11 | 3.18 | 3.18 | 588400.0 | 3.18 |
| 2020-08-28 | 3.19 | 3.1 | 3.12 | 3.18 | 585500.0 | 3.18 |
| 2020-08-27 | 3.22 | 3.04 | 3.19 | 3.16 | 834200.0 | 3.16 |
| 2020-08-26 | 3.22 | 3.09 | 3.18 | 3.18 | 769100.0 | 3.18 |
| 2020-08-25 | 3.23 | 2.96 | 3.14 | 3.21 | 750500.0 | 3.21 |
| 2020-08-24 | 3.26 | 3.04 | 3.25 | 3.13 | 1002000.0 | 3.13 |
| 2020-08-21 | 3.4 | 3.16 | 3.38 | 3.21 | 1077700.0 | 3.21 |
| 2020-08-20 | 3.47 | 3.34 | 3.44 | 3.38 | 651300.0 | 3.38 |
| 2020-08-19 | 3.57 | 3.42 | 3.45 | 3.44 | 731400.0 | 3.44 |
| 2020-08-18 | 3.56 | 3.43 | 3.55 | 3.44 | 443600.0 | 3.44 |
| 2020-08-17 | 3.56 | 3.36 | 3.4 | 3.55 | 701200.0 | 3.55 |
| 2020-08-14 | 3.43 | 3.36 | 3.43 | 3.39 | 505100.0 | 3.39 |
| 2020-08-13 | 3.52 | 3.38 | 3.46 | 3.38 | 788200.0 | 3.38 |
| 2020-08-12 | 3.57 | 3.4 | 3.52 | 3.46 | 892000.0 | 3.46 |
| 2020-08-11 | 3.63 | 3.5 | 3.62 | 3.51 | 1019900.0 | 3.51 |
| 2020-08-10 | 3.63 | 3.56 | 3.6 | 3.6 | 670700.0 | 3.6 |
| 2020-08-07 | 3.68 | 3.54 | 3.65 | 3.59 | 754600.0 | 3.59 |
| 2020-08-06 | 3.75 | 3.61 | 3.66 | 3.65 | 754300.0 | 3.65 |
| 2020-08-05 | 3.82 | 3.6 | 3.78 | 3.63 | 1041800.0 | 3.63 |
| 2020-08-04 | 3.9 | 3.63 | 3.65 | 3.76 | 1999500.0 | 3.76 |
| 2020-08-03 | 3.76 | 3.48 | 3.72 | 3.69 | 3613900.0 | 3.69 |
| 2020-07-31 | 3.64 | 3.48 | 3.63 | 3.48 | 999500.0 | 3.48 |
| 2020-07-30 | 3.65 | 3.48 | 3.51 | 3.62 | 1205700.0 | 3.62 |
| 2020-07-29 | 3.56 | 3.47 | 3.52 | 3.52 | 651300.0 | 3.52 |
| 2020-07-28 | 3.64 | 3.51 | 3.57 | 3.52 | 674800.0 | 3.52 |
| 2020-07-27 | 3.64 | 3.47 | 3.56 | 3.63 | 792500.0 | 3.63 |
| 2020-07-24 | 3.68 | 3.44 | 3.56 | 3.56 | 1577600.0 | 3.56 |
| 2020-07-23 | 3.71 | 3.52 | 3.6 | 3.55 | 1016600.0 | 3.55 |
| 2020-07-22 | 3.65 | 3.45 | 3.63 | 3.61 | 994800.0 | 3.61 |
| 2020-07-21 | 3.72 | 3.57 | 3.68 | 3.64 | 1334000.0 | 3.64 |
| 2020-07-20 | 3.68 | 3.51 | 3.57 | 3.68 | 1058500.0 | 3.68 |
| 2020-07-17 | 3.64 | 3.46 | 3.46 | 3.61 | 1322200.0 | 3.61 |
| 2020-07-16 | 3.57 | 3.36 | 3.42 | 3.5 | 999900.0 | 3.5 |
| 2020-07-15 | 3.46 | 3.32 | 3.35 | 3.42 | 876900.0 | 3.42 |
| 2020-07-14 | 3.31 | 3.1 | 3.22 | 3.3 | 1195900.0 | 3.3 |
| 2020-07-13 | 3.48 | 3.21 | 3.44 | 3.22 | 1528500.0 | 3.22 |
| 2020-07-10 | 3.54 | 3.4 | 3.53 | 3.41 | 1364600.0 | 3.41 |
| 2020-07-09 | 3.7 | 3.46 | 3.62 | 3.51 | 1437600.0 | 3.51 |
| 2020-07-08 | 3.66 | 3.5 | 3.63 | 3.65 | 1146400.0 | 3.65 |
| 2020-07-07 | 3.71 | 3.5 | 3.56 | 3.64 | 1352900.0 | 3.64 |
| 2020-07-06 | 3.65 | 3.49 | 3.57 | 3.57 | 1488600.0 | 3.57 |
| 2020-07-02 | 3.81 | 3.48 | 3.79 | 3.56 | 1819700.0 | 3.56 |
| 2020-07-01 | 3.81 | 3.57 | 3.57 | 3.77 | 2032300.0 | 3.77 |
| 2020-06-30 | 3.62 | 3.43 | 3.49 | 3.61 | 1574200.0 | 3.61 |
| 2020-06-29 | 3.66 | 3.42 | 3.49 | 3.48 | 1636100.0 | 3.48 |
| 2020-06-26 | 3.58 | 3.43 | 3.53 | 3.5 | 2407900.0 | 3.5 |
| 2020-06-25 | 3.64 | 3.44 | 3.58 | 3.57 | 1497700.0 | 3.57 |
| 2020-06-24 | 3.64 | 3.4 | 3.59 | 3.58 | 1663600.0 | 3.58 |
| 2020-06-23 | 3.74 | 3.47 | 3.47 | 3.61 | 1999200.0 | 3.61 |
| 2020-06-22 | 3.55 | 3.34 | 3.53 | 3.46 | 2145800.0 | 3.46 |
| 2020-06-19 | 3.83 | 3.46 | 3.72 | 3.53 | 2848500.0 | 3.53 |
| 2020-06-18 | 3.77 | 3.58 | 3.64 | 3.67 | 1534900.0 | 3.67 |
| 2020-06-17 | 3.82 | 3.57 | 3.79 | 3.64 | 1503300.0 | 3.64 |
| 2020-06-16 | 3.85 | 3.52 | 3.82 | 3.78 | 2277700.0 | 3.78 |
| 2020-06-15 | 3.76 | 3.25 | 3.43 | 3.68 | 3136300.0 | 3.68 |
| 2020-06-12 | 3.57 | 3.32 | 3.55 | 3.41 | 1701200.0 | 3.41 |
| 2020-06-11 | 3.54 | 3.15 | 3.25 | 3.4 | 2808000.0 | 3.4 |
| 2020-06-10 | 3.85 | 3.6 | 3.72 | 3.62 | 3335300.0 | 3.62 |
| 2020-06-09 | 3.88 | 3.66 | 3.85 | 3.66 | 4481200.0 | 3.66 |
| 2020-06-08 | 4.03 | 3.81 | 3.95 | 3.85 | 5282300.0 | 3.85 |
| 2020-06-05 | 4.4 | 3.91 | 4.25 | 3.92 | 8965700.0 | 3.92 |
| 2020-06-04 | 4.63 | 3.83 | 3.95 | 4.26 | 8101100.0 | 4.26 |
| 2020-06-03 | 4.05 | 3.56 | 3.91 | 3.93 | 6636300.0 | 3.93 |
| 2020-06-02 | 4.2 | 3.85 | 4.15 | 3.9 | 8849500.0 | 3.9 |
| 2020-06-01 | 4.8 | 4.01 | 4.31 | 4.21 | 24644000.0 | 4.21 |
| 2020-05-29 | 5.5 | 1.81 | 5.0 | 3.71 | 82286800.0 | 3.71 |
| 2020-05-28 | 14.3 | 12.41 | 13.63 | 13.47 | 1688300.0 | 13.47 |
| 2020-05-27 | 14.66 | 13.61 | 14.52 | 14.21 | 823400.0 | 14.21 |
| 2020-05-26 | 15.22 | 14.45 | 14.56 | 14.7 | 574000.0 | 14.7 |
| 2020-05-22 | 14.87 | 14.27 | 14.57 | 14.28 | 935800.0 | 14.28 |
| 2020-05-21 | 14.82 | 13.33 | 13.78 | 14.57 | 1181100.0 | 14.57 |
| 2020-05-20 | 13.71 | 12.29 | 12.68 | 13.68 | 1122800.0 | 13.68 |
| 2020-05-19 | 13.0 | 12.2 | 12.9 | 12.31 | 870100.0 | 12.31 |
| 2020-05-18 | 13.89 | 12.43 | 13.08 | 12.68 | 1451200.0 | 12.68 |
| 2020-05-15 | 12.83 | 12.23 | 12.55 | 12.7 | 625700.0 | 12.7 |
| 2020-05-14 | 13.05 | 12.04 | 12.68 | 12.57 | 760000.0 | 12.57 |
| 2020-05-13 | 13.66 | 12.18 | 12.75 | 12.31 | 1294200.0 | 12.31 |
| 2020-05-12 | 13.45 | 12.35 | 12.76 | 12.8 | 945500.0 | 12.8 |
| 2020-05-11 | 12.66 | 11.42 | 11.51 | 12.55 | 810900.0 | 12.55 |
| 2020-05-08 | 12.2 | 10.84 | 10.84 | 11.49 | 925200.0 | 11.49 |
| 2020-05-07 | 10.82 | 9.93 | 10.07 | 10.57 | 444100.0 | 10.57 |
| 2020-05-06 | 10.41 | 9.62 | 9.62 | 9.79 | 337100.0 | 9.79 |
| 2020-05-05 | 10.6 | 9.43 | 9.99 | 9.53 | 434700.0 | 9.53 |
| 2020-05-04 | 10.07 | 8.97 | 9.79 | 9.75 | 430300.0 | 9.75 |
| 2020-05-01 | 9.42 | 8.62 | 8.75 | 9.39 | 474100.0 | 9.39 |
| 2020-04-30 | 9.27 | 8.56 | 8.98 | 8.97 | 418000.0 | 8.97 |
| 2020-04-29 | 9.08 | 8.5 | 8.5 | 8.8 | 479600.0 | 8.8 |
| 2020-04-28 | 9.11 | 8.03 | 9.0 | 8.34 | 549200.0 | 8.34 |
| 2020-04-27 | 8.96 | 8.23 | 8.45 | 8.74 | 411800.0 | 8.74 |
| 2020-04-24 | 8.35 | 7.65 | 7.84 | 8.2 | 456500.0 | 8.2 |
| 2020-04-23 | 8.0 | 7.2 | 7.2 | 7.84 | 300500.0 | 7.84 |
| 2020-04-22 | 7.34 | 6.75 | 6.9 | 7.26 | 300300.0 | 7.26 |
| 2020-04-21 | 6.95 | 6.6 | 6.81 | 6.87 | 328700.0 | 6.87 |
| 2020-04-20 | 7.13 | 6.66 | 6.82 | 6.91 | 178200.0 | 6.91 |
| 2020-04-17 | 6.89 | 6.53 | 6.66 | 6.88 | 205500.0 | 6.88 |
| 2020-04-16 | 6.87 | 6.29 | 6.63 | 6.48 | 266900.0 | 6.48 |
| 2020-04-15 | 6.62 | 6.05 | 6.31 | 6.54 | 321100.0 | 6.54 |
| 2020-04-14 | 6.6 | 5.85 | 5.91 | 6.49 | 267500.0 | 6.49 |
| 2020-04-13 | 6.07 | 5.8 | 5.81 | 5.89 | 182800.0 | 5.89 |
| 2020-04-09 | 6.14 | 5.76 | 5.82 | 5.85 | 269600.0 | 5.85 |
| 2020-04-08 | 5.8 | 5.44 | 5.58 | 5.72 | 227700.0 | 5.72 |
| 2020-04-07 | 5.82 | 5.43 | 5.76 | 5.5 | 354500.0 | 5.5 |
| 2020-04-06 | 5.85 | 5.53 | 5.57 | 5.7 | 299900.0 | 5.7 |
| 2020-04-03 | 5.75 | 5.17 | 5.61 | 5.31 | 472900.0 | 5.31 |
| 2020-04-02 | 5.77 | 5.45 | 5.56 | 5.69 | 353000.0 | 5.69 |
| 2020-04-01 | 5.89 | 5.4 | 5.85 | 5.59 | 415400.0 | 5.59 |
| 2020-03-31 | 6.49 | 5.84 | 6.35 | 6.02 | 318800.0 | 6.02 |
| 2020-03-30 | 6.54 | 6.23 | 6.3 | 6.4 | 350800.0 | 6.4 |
| 2020-03-27 | 6.36 | 5.58 | 5.88 | 6.25 | 324500.0 | 6.25 |
| 2020-03-26 | 6.14 | 5.39 | 5.55 | 6.04 | 250900.0 | 6.04 |
| 2020-03-25 | 5.77 | 5.25 | 5.48 | 5.52 | 253000.0 | 5.52 |
| 2020-03-24 | 5.69 | 5.01 | 5.43 | 5.47 | 442800.0 | 5.47 |
| 2020-03-23 | 5.26 | 4.66 | 4.81 | 5.21 | 240600.0 | 5.21 |
| 2020-03-20 | 5.33 | 4.86 | 4.95 | 4.9 | 470000.0 | 4.9 |
| 2020-03-19 | 5.43 | 4.42 | 4.57 | 4.86 | 498500.0 | 4.86 |
| 2020-03-18 | 5.7 | 4.38 | 5.6 | 4.57 | 469300.0 | 4.57 |
| 2020-03-17 | 6.0 | 4.91 | 5.32 | 5.77 | 534500.0 | 5.77 |
| 2020-03-16 | 5.61 | 5.0 | 5.25 | 5.21 | 520800.0 | 5.21 |
| 2020-03-13 | 6.33 | 5.16 | 5.82 | 6.31 | 429300.0 | 6.31 |
| 2020-03-12 | 6.18 | 4.94 | 6.1 | 5.47 | 828800.0 | 5.47 |
| 2020-03-11 | 7.16 | 6.32 | 7.05 | 6.36 | 636300.0 | 6.36 |
| 2020-03-10 | 7.38 | 6.77 | 7.33 | 7.26 | 728300.0 | 7.26 |
| 2020-03-09 | 7.95 | 7.05 | 7.22 | 7.2 | 361600.0 | 7.2 |
| 2020-03-06 | 8.67 | 8.09 | 8.21 | 8.43 | 355000.0 | 8.43 |
| 2020-03-05 | 8.82 | 8.37 | 8.51 | 8.51 | 448200.0 | 8.51 |
| 2020-03-04 | 8.79 | 7.84 | 7.84 | 8.64 | 437400.0 | 8.64 |
| 2020-03-03 | 7.8 | 7.39 | 7.59 | 7.73 | 433100.0 | 7.73 |
| 2020-03-02 | 7.82 | 7.17 | 7.25 | 7.55 | 532000.0 | 7.55 |
| 2020-02-28 | 7.28 | 6.63 | 6.75 | 7.28 | 333800.0 | 7.28 |
| 2020-02-27 | 7.54 | 6.84 | 7.19 | 7.18 | 404200.0 | 7.18 |
| 2020-02-26 | 8.12 | 7.33 | 7.84 | 7.35 | 390600.0 | 7.35 |
| 2020-02-25 | 9.23 | 7.88 | 9.1 | 7.89 | 511200.0 | 7.89 |
| 2020-02-24 | 9.07 | 8.39 | 8.65 | 8.99 | 364100.0 | 8.99 |
| 2020-02-21 | 9.14 | 8.81 | 9.0 | 8.93 | 187900.0 | 8.93 |
| 2020-02-20 | 9.3 | 8.69 | 9.2 | 9.0 | 256500.0 | 9.0 |
| 2020-02-19 | 9.56 | 9.14 | 9.14 | 9.23 | 635900.0 | 9.23 |
| 2020-02-18 | 9.13 | 8.75 | 8.75 | 9.08 | 457500.0 | 9.08 |