| 名前 | Intec Pharma Ltd. Ordinary Shares |
| ティッカー | NTEC |
| 国 | Israel |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.03 | 6.15 | 6.36 | 6.62 | 862600.0 | 6.62 |
| 2021-02-12 | 6.64 | 5.57 | 6.19 | 6.1 | 709300.0 | 6.1 |
| 2021-02-11 | 9.2 | 6.47 | 7.99 | 6.66 | 2493700.0 | 6.66 |
| 2021-02-10 | 8.36 | 5.89 | 6.11 | 7.85 | 5193300.0 | 7.85 |
| 2021-02-09 | 6.69 | 5.21 | 5.45 | 5.89 | 2419200.0 | 5.89 |
| 2021-02-08 | 5.34 | 5.09 | 5.12 | 5.14 | 548500.0 | 5.14 |
| 2021-02-05 | 5.1 | 4.61 | 4.79 | 4.88 | 706300.0 | 4.88 |
| 2021-02-04 | 4.9 | 4.63 | 4.76 | 4.68 | 519800.0 | 4.68 |
| 2021-02-03 | 5.43 | 4.6 | 4.77 | 4.63 | 1956800.0 | 4.63 |
| 2021-02-02 | 5.7 | 4.17 | 4.36 | 4.72 | 5462100.0 | 4.72 |
| 2021-02-01 | 4.4 | 4.03 | 4.2 | 4.36 | 254900.0 | 4.36 |
| 2021-01-29 | 4.68 | 4.02 | 4.14 | 4.08 | 683400.0 | 4.08 |
| 2021-01-28 | 4.53 | 4.11 | 4.26 | 4.27 | 402500.0 | 4.27 |
| 2021-01-27 | 4.44 | 4.15 | 4.31 | 4.25 | 196500.0 | 4.25 |
| 2021-01-26 | 4.52 | 4.35 | 4.45 | 4.41 | 151200.0 | 4.41 |
| 2021-01-25 | 4.64 | 4.29 | 4.33 | 4.37 | 237800.0 | 4.37 |
| 2021-01-22 | 4.57 | 4.4 | 4.5 | 4.46 | 187200.0 | 4.46 |
| 2021-01-21 | 4.65 | 4.35 | 4.5 | 4.56 | 343200.0 | 4.56 |
| 2021-01-20 | 4.44 | 4.19 | 4.36 | 4.43 | 118100.0 | 4.43 |
| 2021-01-19 | 4.54 | 4.12 | 4.12 | 4.29 | 559500.0 | 4.29 |
| 2021-01-15 | 4.5 | 4.01 | 4.3 | 4.13 | 581700.0 | 4.13 |
| 2021-01-14 | 4.5 | 4.01 | 4.3 | 4.34 | 987600.0 | 4.34 |
| 2021-01-13 | 4.7 | 4.03 | 4.07 | 4.25 | 3161200.0 | 4.25 |
| 2021-01-12 | 4.35 | 3.96 | 4.34 | 4.0 | 1160200.0 | 4.0 |
| 2021-01-11 | 4.8 | 3.8 | 3.87 | 4.4 | 3525100.0 | 4.4 |
| 2021-01-08 | 4.02 | 3.8 | 3.95 | 3.89 | 299900.0 | 3.89 |
| 2021-01-07 | 4.13 | 3.79 | 4.13 | 3.98 | 542500.0 | 3.98 |
| 2021-01-06 | 4.44 | 3.85 | 3.91 | 3.96 | 1320900.0 | 3.96 |
| 2021-01-05 | 3.98 | 3.56 | 3.67 | 3.9 | 244600.0 | 3.9 |
| 2021-01-04 | 3.7 | 3.43 | 3.44 | 3.63 | 216300.0 | 3.63 |
| 2020-12-31 | 3.7 | 3.25 | 3.57 | 3.45 | 293400.0 | 3.45 |
| 2020-12-30 | 3.74 | 3.5 | 3.5 | 3.67 | 209300.0 | 3.67 |
| 2020-12-29 | 3.76 | 3.37 | 3.73 | 3.38 | 520800.0 | 3.38 |
| 2020-12-28 | 4.02 | 3.75 | 3.93 | 3.79 | 112400.0 | 3.79 |
| 2020-12-24 | 4.04 | 3.91 | 3.97 | 3.92 | 48000.0 | 3.92 |
| 2020-12-23 | 4.24 | 3.9 | 4.0 | 3.99 | 469200.0 | 3.99 |
| 2020-12-22 | 4.3 | 3.9 | 4.1 | 4.03 | 427800.0 | 4.03 |
| 2020-12-21 | 4.14 | 3.81 | 3.9 | 4.09 | 118100.0 | 4.09 |
| 2020-12-18 | 4.16 | 3.78 | 3.81 | 3.93 | 336200.0 | 3.93 |
| 2020-12-17 | 3.92 | 3.77 | 3.91 | 3.79 | 149700.0 | 3.79 |
| 2020-12-16 | 3.96 | 3.7 | 3.92 | 3.85 | 275800.0 | 3.85 |
| 2020-12-15 | 4.12 | 3.89 | 4.07 | 3.96 | 317900.0 | 3.96 |
| 2020-12-14 | 4.38 | 4.1 | 4.26 | 4.14 | 278300.0 | 4.14 |
| 2020-12-11 | 4.76 | 4.25 | 4.7 | 4.32 | 437100.0 | 4.32 |
| 2020-12-10 | 5.07 | 4.35 | 4.44 | 4.79 | 1415900.0 | 4.79 |
| 2020-12-09 | 7.12 | 4.2 | 6.76 | 4.64 | 29258200.0 | 4.64 |
| 2020-12-08 | 3.48 | 3.27 | 3.37 | 3.46 | 180000.0 | 3.46 |
| 2020-12-07 | 3.55 | 3.35 | 3.5 | 3.4 | 170700.0 | 3.4 |
| 2020-12-04 | 3.84 | 3.43 | 3.6 | 3.58 | 531300.0 | 3.58 |
| 2020-12-03 | 3.68 | 3.31 | 3.57 | 3.49 | 695100.0 | 3.49 |
| 2020-12-02 | 4.56 | 3.1 | 3.16 | 3.62 | 3595000.0 | 3.62 |
| 2020-12-01 | 3.27 | 3.11 | 3.25 | 3.11 | 99400.0 | 3.11 |
| 2020-11-30 | 3.29 | 3.0 | 3.29 | 3.29 | 220200.0 | 3.29 |
| 2020-11-27 | 3.35 | 3.03 | 3.08 | 3.25 | 308800.0 | 3.25 |
| 2020-11-25 | 3.18 | 2.91 | 3.05 | 3.04 | 379100.0 | 3.04 |
| 2020-11-24 | 3.15 | 2.85 | 3.13 | 3.0 | 200900.0 | 3.0 |
| 2020-11-23 | 3.19 | 2.96 | 3.15 | 3.07 | 102300.0 | 3.07 |
| 2020-11-20 | 3.17 | 3.0 | 3.0 | 3.12 | 67700.0 | 3.12 |
| 2020-11-19 | 3.21 | 2.9 | 3.1 | 3.03 | 198700.0 | 3.03 |
| 2020-11-18 | 3.33 | 3.16 | 3.33 | 3.19 | 97300.0 | 3.19 |
| 2020-11-17 | 3.54 | 3.22 | 3.4 | 3.25 | 101700.0 | 3.25 |
| 2020-11-16 | 3.58 | 3.3 | 3.41 | 3.44 | 89800.0 | 3.44 |
| 2020-11-13 | 3.51 | 3.35 | 3.35 | 3.36 | 66700.0 | 3.36 |
| 2020-11-12 | 3.47 | 3.3 | 3.35 | 3.34 | 93800.0 | 3.34 |
| 2020-11-11 | 3.58 | 3.4 | 3.46 | 3.45 | 125900.0 | 3.45 |
| 2020-11-10 | 3.54 | 3.14 | 3.14 | 3.46 | 318100.0 | 3.46 |
| 2020-11-09 | 3.6 | 3.11 | 3.24 | 3.19 | 291900.0 | 3.19 |
| 2020-11-06 | 3.28 | 2.85 | 2.99 | 3.11 | 883100.0 | 3.11 |
| 2020-11-05 | 3.11 | 2.51 | 2.72 | 2.8 | 308200.0 | 2.8 |
| 2020-11-04 | 3.01 | 2.62 | 2.74 | 2.65 | 393200.0 | 2.65 |
| 2020-11-03 | 2.95 | 2.25 | 2.47 | 2.74 | 826400.0 | 2.74 |
| 2020-11-02 | 2.54 | 2.21 | 2.36 | 2.44 | 431600.0 | 2.44 |
| 2020-10-30 | 2.98 | 2.2 | 2.77 | 2.29 | 1819800.0 | 2.29 |
| 2020-10-29 | 3.3 | 2.96 | 3.2 | 3.08 | 10918700.0 | 3.08 |
| 2020-10-28 | 4.18 | 3.84 | 4.0 | 4.06 | 79000.0 | 4.06 |
| 2020-10-27 | 4.24 | 4.06 | 4.2 | 4.18 | 68900.0 | 4.18 |
| 2020-10-26 | 4.6 | 4.2 | 4.6 | 4.2 | 60200.0 | 4.2 |
| 2020-10-23 | 4.6 | 4.1 | 4.56 | 4.4 | 159500.0 | 4.4 |
| 2020-10-22 | 4.7 | 4.48 | 4.66 | 4.6 | 66800.0 | 4.6 |
| 2020-10-21 | 4.8 | 4.6 | 4.74 | 4.64 | 64000.0 | 4.64 |
| 2020-10-20 | 4.96 | 4.6 | 4.8 | 4.74 | 82000.0 | 4.74 |
| 2020-10-19 | 5.2 | 4.82 | 5.14 | 4.82 | 58300.0 | 4.82 |
| 2020-10-16 | 5.2 | 4.8 | 4.8 | 5.02 | 104900.0 | 5.02 |
| 2020-10-15 | 5.18 | 4.64 | 5.18 | 4.84 | 104900.0 | 4.84 |
| 2020-10-14 | 5.2 | 4.92 | 5.2 | 5.08 | 77600.0 | 5.08 |
| 2020-10-13 | 5.26 | 4.96 | 5.18 | 5.12 | 89000.0 | 5.12 |
| 2020-10-12 | 5.3 | 5.1 | 5.3 | 5.24 | 100300.0 | 5.24 |
| 2020-10-09 | 5.8 | 5.26 | 5.78 | 5.38 | 195200.0 | 5.38 |
| 2020-10-08 | 6.3 | 5.46 | 5.72 | 5.6 | 650100.0 | 5.6 |
| 2020-10-07 | 5.16 | 4.9 | 5.06 | 5.08 | 58700.0 | 5.08 |
| 2020-10-06 | 5.34 | 5.02 | 5.34 | 5.02 | 56300.0 | 5.02 |
| 2020-10-05 | 5.38 | 5.0 | 5.18 | 5.24 | 102400.0 | 5.24 |
| 2020-10-02 | 5.4 | 4.8 | 4.9 | 5.18 | 125100.0 | 5.18 |
| 2020-10-01 | 5.12 | 4.94 | 4.98 | 5.04 | 42700.0 | 5.04 |
| 2020-09-30 | 5.16 | 4.86 | 5.14 | 5.04 | 51100.0 | 5.04 |
| 2020-09-29 | 5.2 | 4.9 | 5.18 | 4.94 | 78800.0 | 4.94 |
| 2020-09-28 | 5.18 | 4.86 | 5.0 | 4.94 | 50300.0 | 4.94 |
| 2020-09-25 | 5.02 | 4.6 | 4.6 | 4.96 | 44900.0 | 4.96 |
| 2020-09-24 | 5.02 | 4.66 | 4.96 | 4.86 | 81500.0 | 4.86 |
| 2020-09-23 | 5.5 | 4.86 | 5.28 | 5.2 | 97400.0 | 5.2 |
| 2020-09-22 | 5.8 | 5.1 | 5.4 | 5.36 | 68600.0 | 5.36 |
| 2020-09-21 | 5.64 | 5.4 | 5.64 | 5.52 | 49000.0 | 5.52 |
| 2020-09-18 | 5.76 | 5.4 | 5.7 | 5.66 | 100200.0 | 5.66 |
| 2020-09-17 | 5.8 | 5.42 | 5.5 | 5.6 | 73900.0 | 5.6 |
| 2020-09-16 | 5.8 | 5.24 | 5.7 | 5.7 | 125600.0 | 5.7 |
| 2020-09-15 | 6.0 | 5.34 | 5.74 | 5.76 | 149600.0 | 5.76 |
| 2020-09-14 | 5.7 | 4.82 | 4.96 | 5.58 | 204500.0 | 5.58 |
| 2020-09-11 | 5.36 | 4.8 | 5.04 | 4.86 | 65000.0 | 4.86 |
| 2020-09-10 | 5.38 | 4.62 | 4.62 | 5.18 | 155300.0 | 5.18 |
| 2020-09-09 | 4.98 | 4.6 | 4.62 | 4.82 | 92100.0 | 4.82 |
| 2020-09-08 | 5.1 | 4.44 | 5.08 | 4.8 | 108100.0 | 4.8 |
| 2020-09-04 | 5.5 | 4.44 | 5.4 | 5.2 | 264700.0 | 5.2 |
| 2020-09-03 | 6.0 | 5.4 | 5.6 | 5.56 | 277600.0 | 5.56 |
| 2020-09-02 | 5.86 | 5.24 | 5.7 | 5.64 | 231800.0 | 5.64 |
| 2020-09-01 | 6.1 | 5.64 | 6.08 | 5.8 | 181000.0 | 5.8 |
| 2020-08-31 | 6.32 | 5.8 | 5.82 | 6.16 | 357200.0 | 6.16 |
| 2020-08-28 | 6.12 | 5.84 | 6.0 | 6.0 | 58800.0 | 6.0 |
| 2020-08-27 | 6.2 | 5.72 | 6.18 | 5.84 | 109800.0 | 5.84 |
| 2020-08-26 | 6.5 | 5.76 | 5.8 | 6.4 | 175800.0 | 6.4 |
| 2020-08-25 | 5.86 | 5.56 | 5.7 | 5.8 | 121900.0 | 5.8 |
| 2020-08-24 | 6.0 | 5.56 | 6.0 | 5.8 | 127200.0 | 5.8 |
| 2020-08-21 | 6.16 | 5.56 | 5.98 | 5.84 | 220800.0 | 5.84 |
| 2020-08-20 | 6.4 | 6.06 | 6.4 | 6.18 | 143600.0 | 6.18 |
| 2020-08-19 | 6.64 | 6.22 | 6.6 | 6.32 | 163600.0 | 6.32 |
| 2020-08-18 | 6.84 | 6.2 | 6.66 | 6.68 | 266800.0 | 6.68 |
| 2020-08-17 | 7.46 | 6.62 | 7.42 | 6.7 | 7316700.0 | 6.7 |
| 2020-08-14 | 8.0 | 7.24 | 7.86 | 7.4 | 8177000.0 | 7.4 |
| 2020-08-13 | 8.88 | 7.8 | 8.4 | 7.98 | 19403300.0 | 7.98 |
| 2020-08-12 | 8.5 | 7.4 | 7.46 | 8.02 | 27008600.0 | 8.02 |
| 2020-08-11 | 8.2 | 7.32 | 8.0 | 7.38 | 4444100.0 | 7.38 |
| 2020-08-10 | 8.28 | 7.9 | 8.12 | 8.08 | 3701100.0 | 8.08 |
| 2020-08-07 | 8.8 | 7.7 | 7.8 | 8.4 | 10818300.0 | 8.4 |
| 2020-08-06 | 8.24 | 7.7 | 8.08 | 7.78 | 5181900.0 | 7.78 |
| 2020-08-05 | 8.7 | 7.84 | 8.6 | 8.26 | 8222100.0 | 8.26 |
| 2020-08-04 | 9.22 | 8.2 | 8.2 | 8.7 | 6680200.0 | 8.7 |
| 2020-08-03 | 8.4 | 7.82 | 8.1 | 8.28 | 4474900.0 | 8.28 |
| 2020-07-31 | 8.7 | 8.0 | 8.2 | 8.38 | 4347000.0 | 8.38 |
| 2020-07-30 | 8.44 | 8.0 | 8.26 | 8.26 | 4107500.0 | 8.26 |
| 2020-07-29 | 8.76 | 7.96 | 8.64 | 8.36 | 6894500.0 | 8.36 |
| 2020-07-28 | 9.4 | 8.5 | 8.98 | 8.84 | 7204800.0 | 8.84 |
| 2020-07-27 | 10.56 | 7.6 | 8.6 | 9.7 | 24368900.0 | 9.7 |
| 2020-07-24 | 9.94 | 8.6 | 8.8 | 8.9 | 12198300.0 | 8.9 |
| 2020-07-23 | 10.5 | 8.22 | 10.46 | 8.92 | 23359500.0 | 8.92 |
| 2020-07-22 | 15.82 | 10.04 | 12.3 | 10.68 | 74441000.0 | 10.68 |
| 2020-07-21 | 11.2 | 8.9 | 8.9 | 9.92 | 41665000.0 | 9.92 |
| 2020-07-20 | 7.9 | 6.7 | 6.88 | 7.72 | 13290800.0 | 7.72 |
| 2020-07-17 | 7.56 | 6.6 | 6.8 | 6.92 | 13783700.0 | 6.92 |
| 2020-07-16 | 7.0 | 6.34 | 6.56 | 6.58 | 7116400.0 | 6.58 |
| 2020-07-15 | 6.4 | 5.72 | 6.1 | 6.2 | 6200600.0 | 6.2 |
| 2020-07-14 | 6.38 | 5.2 | 5.56 | 6.08 | 9770600.0 | 6.08 |
| 2020-07-13 | 5.9 | 5.28 | 5.9 | 5.34 | 2145300.0 | 5.34 |
| 2020-07-10 | 6.1 | 5.44 | 5.58 | 5.8 | 2765000.0 | 5.8 |
| 2020-07-09 | 5.76 | 5.24 | 5.76 | 5.5 | 2600600.0 | 5.5 |
| 2020-07-08 | 5.8 | 5.6 | 5.8 | 5.76 | 1284400.0 | 5.76 |
| 2020-07-07 | 5.88 | 5.64 | 5.7 | 5.76 | 1548700.0 | 5.76 |
| 2020-07-06 | 5.94 | 5.6 | 5.64 | 5.8 | 2112300.0 | 5.8 |
| 2020-07-02 | 5.9 | 5.6 | 5.8 | 5.64 | 2340000.0 | 5.64 |
| 2020-07-01 | 6.1 | 5.64 | 5.8 | 6.08 | 2683000.0 | 6.08 |
| 2020-06-30 | 6.0 | 5.62 | 5.82 | 5.66 | 2633600.0 | 5.66 |
| 2020-06-29 | 6.0 | 5.64 | 5.8 | 5.76 | 1792100.0 | 5.76 |
| 2020-06-26 | 6.3 | 5.64 | 6.12 | 5.8 | 3754000.0 | 5.8 |
| 2020-06-25 | 6.5 | 6.0 | 6.02 | 6.32 | 2812800.0 | 6.32 |
| 2020-06-24 | 6.6 | 6.0 | 6.5 | 6.26 | 3582900.0 | 6.26 |
| 2020-06-23 | 6.58 | 6.04 | 6.2 | 6.52 | 3954800.0 | 6.52 |
| 2020-06-22 | 6.6 | 6.0 | 6.6 | 6.12 | 6357400.0 | 6.12 |
| 2020-06-19 | 7.0 | 6.6 | 6.88 | 6.78 | 2522900.0 | 6.78 |
| 2020-06-18 | 7.38 | 6.14 | 6.96 | 6.54 | 8551800.0 | 6.54 |
| 2020-06-17 | 7.2 | 6.6 | 7.1 | 6.8 | 4540600.0 | 6.8 |
| 2020-06-16 | 7.8 | 7.06 | 7.6 | 7.4 | 4681300.0 | 7.4 |
| 2020-06-15 | 7.6 | 6.8 | 7.2 | 7.44 | 3181900.0 | 7.44 |
| 2020-06-12 | 7.8 | 7.02 | 7.6 | 7.6 | 3598000.0 | 7.6 |
| 2020-06-11 | 7.7 | 6.82 | 7.54 | 6.98 | 6142800.0 | 6.98 |
| 2020-06-10 | 9.2 | 7.8 | 9.2 | 8.16 | 8397900.0 | 8.16 |
| 2020-06-09 | 9.78 | 8.16 | 8.4 | 8.84 | 16319300.0 | 8.84 |
| 2020-06-08 | 8.2 | 7.4 | 7.6 | 8.0 | 9834900.0 | 8.0 |
| 2020-06-05 | 8.04 | 7.0 | 8.04 | 7.6 | 14704500.0 | 7.6 |
| 2020-06-04 | 9.54 | 8.2 | 8.4 | 8.4 | 28392700.0 | 8.4 |
| 2020-06-03 | 8.36 | 6.68 | 7.6 | 7.8 | 19384000.0 | 7.8 |
| 2020-06-02 | 7.8 | 6.86 | 7.78 | 7.32 | 16830800.0 | 7.32 |
| 2020-06-01 | 8.2 | 6.0 | 6.04 | 8.2 | 39497700.0 | 8.2 |
| 2020-05-29 | 6.14 | 5.5 | 5.88 | 5.74 | 6261500.0 | 5.74 |
| 2020-05-28 | 6.18 | 5.24 | 5.36 | 5.8 | 15639100.0 | 5.8 |
| 2020-05-27 | 5.42 | 5.06 | 5.4 | 5.42 | 5335200.0 | 5.42 |
| 2020-05-26 | 5.98 | 5.4 | 5.98 | 5.56 | 8955400.0 | 5.56 |
| 2020-05-22 | 6.78 | 5.3 | 6.26 | 5.6 | 27844600.0 | 5.6 |
| 2020-05-21 | 6.3 | 4.76 | 4.8 | 5.9 | 55736300.0 | 5.9 |
| 2020-05-20 | 4.9 | 4.62 | 4.76 | 4.8 | 3342800.0 | 4.8 |
| 2020-05-19 | 5.06 | 4.7 | 5.0 | 4.88 | 6255500.0 | 4.88 |
| 2020-05-18 | 5.3 | 4.38 | 4.5 | 5.18 | 24137800.0 | 5.18 |
| 2020-05-15 | 4.38 | 4.22 | 4.36 | 4.36 | 1553200.0 | 4.36 |
| 2020-05-14 | 4.4 | 4.1 | 4.38 | 4.38 | 2599600.0 | 4.38 |
| 2020-05-13 | 4.6 | 4.2 | 4.6 | 4.36 | 3982600.0 | 4.36 |
| 2020-05-12 | 4.8 | 4.5 | 4.8 | 4.56 | 3202900.0 | 4.56 |
| 2020-05-11 | 4.7 | 4.5 | 4.7 | 4.7 | 2918400.0 | 4.7 |
| 2020-05-08 | 4.9 | 4.3 | 4.4 | 4.68 | 8587400.0 | 4.68 |
| 2020-05-07 | 4.5 | 4.1 | 4.5 | 4.4 | 5803500.0 | 4.4 |
| 2020-05-06 | 4.74 | 4.08 | 4.72 | 4.2 | 6782000.0 | 4.2 |
| 2020-05-05 | 4.9 | 4.56 | 4.86 | 4.68 | 11680900.0 | 4.68 |
| 2020-05-04 | 7.68 | 4.5 | 5.0 | 4.78 | 50223800.0 | 4.78 |
| 2020-05-01 | 5.08 | 4.8 | 5.02 | 4.88 | 1037500.0 | 4.88 |
| 2020-04-30 | 5.28 | 4.9 | 5.28 | 5.0 | 63000.0 | 5.0 |
| 2020-04-29 | 5.5 | 4.92 | 5.5 | 4.98 | 79900.0 | 4.98 |
| 2020-04-28 | 5.4 | 4.74 | 5.0 | 5.3 | 135700.0 | 5.3 |
| 2020-04-27 | 5.1 | 4.6 | 5.1 | 4.86 | 123600.0 | 4.86 |
| 2020-04-24 | 5.0 | 4.32 | 4.52 | 4.96 | 118300.0 | 4.96 |
| 2020-04-23 | 4.7 | 4.06 | 4.7 | 4.26 | 150300.0 | 4.26 |
| 2020-04-22 | 4.9 | 4.4 | 4.84 | 4.56 | 52400.0 | 4.56 |
| 2020-04-21 | 5.0 | 4.6 | 4.6 | 4.6 | 41700.0 | 4.6 |
| 2020-04-20 | 5.4 | 4.58 | 4.76 | 4.76 | 136200.0 | 4.76 |
| 2020-04-17 | 5.58 | 4.4 | 4.7 | 5.08 | 413400.0 | 5.08 |
| 2020-04-16 | 4.7 | 4.24 | 4.46 | 4.56 | 84500.0 | 4.56 |
| 2020-04-15 | 4.36 | 4.02 | 4.2 | 4.34 | 58800.0 | 4.34 |
| 2020-04-14 | 4.7 | 4.0 | 4.62 | 4.2 | 65000.0 | 4.2 |
| 2020-04-13 | 4.5 | 4.18 | 4.2 | 4.42 | 53400.0 | 4.42 |
| 2020-04-09 | 4.36 | 4.0 | 4.2 | 4.14 | 104000.0 | 4.14 |
| 2020-04-08 | 3.96 | 3.66 | 3.94 | 3.88 | 72100.0 | 3.88 |
| 2020-04-07 | 3.8 | 3.56 | 3.56 | 3.66 | 44700.0 | 3.66 |
| 2020-04-06 | 3.88 | 3.6 | 3.86 | 3.7 | 58100.0 | 3.7 |
| 2020-04-03 | 4.0 | 3.6 | 4.0 | 3.74 | 27500.0 | 3.74 |
| 2020-04-02 | 4.0 | 3.6 | 3.86 | 3.64 | 29700.0 | 3.64 |
| 2020-04-01 | 4.14 | 3.82 | 3.98 | 3.86 | 35600.0 | 3.86 |
| 2020-03-31 | 4.28 | 3.7 | 4.18 | 3.94 | 70400.0 | 3.94 |
| 2020-03-30 | 4.6 | 4.0 | 4.2 | 4.3 | 106600.0 | 4.3 |
| 2020-03-27 | 4.58 | 4.1 | 4.58 | 4.16 | 52800.0 | 4.16 |
| 2020-03-26 | 4.6 | 4.0 | 4.2 | 4.28 | 103500.0 | 4.28 |
| 2020-03-25 | 4.6 | 3.82 | 4.2 | 4.2 | 144900.0 | 4.2 |
| 2020-03-24 | 4.2 | 3.66 | 3.8 | 3.82 | 131900.0 | 3.82 |
| 2020-03-23 | 4.0 | 3.4 | 4.0 | 3.54 | 48500.0 | 3.54 |
| 2020-03-20 | 4.0 | 3.44 | 3.8 | 3.78 | 63500.0 | 3.78 |
| 2020-03-19 | 3.9 | 2.8 | 3.24 | 3.42 | 114400.0 | 3.42 |
| 2020-03-18 | 4.0 | 2.64 | 4.0 | 3.38 | 137400.0 | 3.38 |
| 2020-03-17 | 4.4 | 3.6 | 4.1 | 3.94 | 85100.0 | 3.94 |
| 2020-03-16 | 4.2 | 3.8 | 4.08 | 4.0 | 70000.0 | 4.0 |
| 2020-03-13 | 4.98 | 4.2 | 4.5 | 4.26 | 152800.0 | 4.26 |
| 2020-03-12 | 4.6 | 4.0 | 4.34 | 4.0 | 127900.0 | 4.0 |
| 2020-03-11 | 5.34 | 4.64 | 5.26 | 4.78 | 123400.0 | 4.78 |
| 2020-03-10 | 5.6 | 4.6 | 5.2 | 5.0 | 137600.0 | 5.0 |
| 2020-03-09 | 5.34 | 4.6 | 5.0 | 4.82 | 127800.0 | 4.82 |
| 2020-03-06 | 5.84 | 5.32 | 5.76 | 5.64 | 127100.0 | 5.64 |
| 2020-03-05 | 6.16 | 5.6 | 5.78 | 5.8 | 195600.0 | 5.8 |
| 2020-03-04 | 6.6 | 5.98 | 6.4 | 6.32 | 287400.0 | 6.32 |
| 2020-03-03 | 7.74 | 6.22 | 7.36 | 7.0 | 506000.0 | 7.0 |
| 2020-03-02 | 8.1 | 6.1 | 6.6 | 7.8 | 1207600.0 | 7.8 |
| 2020-02-28 | 6.0 | 4.8 | 5.06 | 5.98 | 373000.0 | 5.98 |
| 2020-02-27 | 5.2 | 4.64 | 4.9 | 4.84 | 119500.0 | 4.84 |
| 2020-02-26 | 5.4 | 5.0 | 5.4 | 5.3 | 65800.0 | 5.3 |
| 2020-02-25 | 5.6 | 5.26 | 5.4 | 5.32 | 99200.0 | 5.32 |
| 2020-02-24 | 5.8 | 5.3 | 5.7 | 5.56 | 86100.0 | 5.56 |
| 2020-02-21 | 6.4 | 5.46 | 6.3 | 5.72 | 300500.0 | 5.72 |
| 2020-02-20 | 5.8 | 5.42 | 5.5 | 5.6 | 89300.0 | 5.6 |
| 2020-02-19 | 5.56 | 5.24 | 5.4 | 5.48 | 32500.0 | 5.48 |
| 2020-02-18 | 5.62 | 5.2 | 5.6 | 5.4 | 52500.0 | 5.4 |