| 名前 | Ocular Therapeutix Inc. Common Stock |
| ティッカー | OCUL |
| 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 | 20.97 | 19.25 | 20.07 | 19.27 | 2598400.0 | 19.27 |
| 2021-02-12 | 20.29 | 19.08 | 19.65 | 19.38 | 872900.0 | 19.38 |
| 2021-02-11 | 21.02 | 19.2 | 19.46 | 19.76 | 1026000.0 | 19.76 |
| 2021-02-10 | 20.16 | 18.54 | 19.75 | 19.14 | 568200.0 | 19.14 |
| 2021-02-09 | 20.4 | 19.37 | 19.93 | 19.49 | 478200.0 | 19.49 |
| 2021-02-08 | 20.49 | 19.71 | 19.98 | 19.94 | 496000.0 | 19.94 |
| 2021-02-05 | 20.35 | 18.83 | 19.0 | 19.76 | 738800.0 | 19.76 |
| 2021-02-04 | 19.23 | 18.41 | 18.83 | 18.93 | 539800.0 | 18.93 |
| 2021-02-03 | 19.61 | 18.47 | 19.0 | 18.73 | 703400.0 | 18.73 |
| 2021-02-02 | 19.51 | 18.71 | 19.0 | 19.0 | 787400.0 | 19.0 |
| 2021-02-01 | 18.8 | 17.86 | 18.52 | 18.7 | 441000.0 | 18.7 |
| 2021-01-29 | 18.98 | 17.61 | 18.69 | 18.15 | 672900.0 | 18.15 |
| 2021-01-28 | 18.99 | 18.06 | 18.39 | 18.63 | 653100.0 | 18.63 |
| 2021-01-27 | 19.68 | 16.87 | 18.1 | 18.03 | 1175300.0 | 18.03 |
| 2021-01-26 | 21.45 | 18.33 | 21.0 | 18.43 | 1760800.0 | 18.43 |
| 2021-01-25 | 20.96 | 19.39 | 20.21 | 20.83 | 850500.0 | 20.83 |
| 2021-01-22 | 20.15 | 19.4 | 19.41 | 20.03 | 733400.0 | 20.03 |
| 2021-01-21 | 20.1 | 19.11 | 19.76 | 19.65 | 613500.0 | 19.65 |
| 2021-01-20 | 20.56 | 19.07 | 20.22 | 19.91 | 941600.0 | 19.91 |
| 2021-01-19 | 20.83 | 19.75 | 20.5 | 20.08 | 636900.0 | 20.08 |
| 2021-01-15 | 21.45 | 20.26 | 21.19 | 20.33 | 690100.0 | 20.33 |
| 2021-01-14 | 22.58 | 21.35 | 21.61 | 21.44 | 681100.0 | 21.44 |
| 2021-01-13 | 21.38 | 20.6 | 21.17 | 21.32 | 566700.0 | 21.32 |
| 2021-01-12 | 21.94 | 20.58 | 21.51 | 21.25 | 727600.0 | 21.25 |
| 2021-01-11 | 23.68 | 21.26 | 22.31 | 21.62 | 1272400.0 | 21.62 |
| 2021-01-08 | 22.16 | 21.38 | 21.76 | 22.11 | 853100.0 | 22.11 |
| 2021-01-07 | 22.3 | 20.9 | 21.0 | 21.62 | 758600.0 | 21.62 |
| 2021-01-06 | 21.18 | 20.05 | 20.05 | 20.45 | 688100.0 | 20.45 |
| 2021-01-05 | 20.48 | 19.77 | 19.87 | 20.35 | 700900.0 | 20.35 |
| 2021-01-04 | 20.7 | 19.31 | 20.61 | 19.93 | 839400.0 | 19.93 |
| 2020-12-31 | 20.87 | 19.73 | 20.3 | 20.7 | 1609200.0 | 20.7 |
| 2020-12-30 | 21.54 | 20.2 | 20.54 | 20.32 | 1208000.0 | 20.32 |
| 2020-12-29 | 20.69 | 18.97 | 20.24 | 20.08 | 1194100.0 | 20.08 |
| 2020-12-28 | 22.14 | 20.13 | 21.8 | 20.39 | 1307000.0 | 20.39 |
| 2020-12-24 | 22.54 | 21.63 | 22.04 | 22.08 | 246700.0 | 22.08 |
| 2020-12-23 | 22.75 | 21.75 | 22.7 | 21.98 | 642100.0 | 21.98 |
| 2020-12-22 | 22.73 | 21.15 | 21.8 | 22.37 | 1011800.0 | 22.37 |
| 2020-12-21 | 21.93 | 20.99 | 21.14 | 21.25 | 830400.0 | 21.25 |
| 2020-12-18 | 22.01 | 21.22 | 21.69 | 21.43 | 3115500.0 | 21.43 |
| 2020-12-17 | 21.9 | 20.91 | 21.81 | 21.52 | 1241400.0 | 21.52 |
| 2020-12-16 | 24.3 | 21.25 | 24.3 | 21.49 | 3658600.0 | 21.49 |
| 2020-12-15 | 23.11 | 21.56 | 21.76 | 22.95 | 1032000.0 | 22.95 |
| 2020-12-14 | 22.72 | 20.77 | 21.34 | 22.32 | 1758600.0 | 22.32 |
| 2020-12-11 | 20.79 | 19.81 | 20.5 | 20.73 | 810400.0 | 20.73 |
| 2020-12-10 | 20.75 | 19.07 | 19.5 | 20.27 | 908100.0 | 20.27 |
| 2020-12-09 | 20.39 | 18.95 | 19.75 | 19.51 | 1126300.0 | 19.51 |
| 2020-12-08 | 19.64 | 18.02 | 19.45 | 19.46 | 1182200.0 | 19.46 |
| 2020-12-07 | 20.62 | 19.34 | 19.91 | 19.88 | 1901700.0 | 19.88 |
| 2020-12-04 | 20.39 | 19.08 | 19.08 | 20.34 | 1497300.0 | 20.34 |
| 2020-12-03 | 19.48 | 17.85 | 18.8 | 19.0 | 1789100.0 | 19.0 |
| 2020-12-02 | 18.86 | 17.4 | 18.06 | 18.74 | 1155900.0 | 18.74 |
| 2020-12-01 | 18.2 | 17.46 | 17.77 | 17.96 | 1256000.0 | 17.96 |
| 2020-11-30 | 18.29 | 16.69 | 17.44 | 17.5 | 2151900.0 | 17.5 |
| 2020-11-27 | 17.49 | 16.49 | 16.49 | 17.42 | 725800.0 | 17.42 |
| 2020-11-25 | 16.66 | 15.5 | 15.5 | 16.52 | 1129700.0 | 16.52 |
| 2020-11-24 | 15.87 | 14.85 | 14.96 | 15.48 | 968800.0 | 15.48 |
| 2020-11-23 | 15.61 | 14.57 | 15.08 | 14.99 | 1379300.0 | 14.99 |
| 2020-11-20 | 14.94 | 13.5 | 13.67 | 14.66 | 1191400.0 | 14.66 |
| 2020-11-19 | 13.88 | 13.4 | 13.41 | 13.74 | 496300.0 | 13.74 |
| 2020-11-18 | 13.85 | 13.3 | 13.6 | 13.43 | 822700.0 | 13.43 |
| 2020-11-17 | 13.91 | 13.1 | 13.68 | 13.59 | 1165300.0 | 13.59 |
| 2020-11-16 | 14.16 | 13.35 | 13.98 | 13.78 | 1201000.0 | 13.78 |
| 2020-11-13 | 14.07 | 13.24 | 13.39 | 13.9 | 1312000.0 | 13.9 |
| 2020-11-12 | 13.7 | 13.02 | 13.09 | 13.17 | 988700.0 | 13.17 |
| 2020-11-11 | 13.43 | 12.71 | 13.4 | 13.27 | 1154600.0 | 13.27 |
| 2020-11-10 | 13.49 | 12.26 | 12.52 | 13.39 | 1008800.0 | 13.39 |
| 2020-11-09 | 13.46 | 12.13 | 13.4 | 12.55 | 1132500.0 | 12.55 |
| 2020-11-06 | 13.44 | 11.76 | 12.3 | 12.84 | 1403000.0 | 12.84 |
| 2020-11-05 | 12.25 | 11.27 | 11.64 | 12.0 | 1570100.0 | 12.0 |
| 2020-11-04 | 12.19 | 10.94 | 10.95 | 12.05 | 2138100.0 | 12.05 |
| 2020-11-03 | 10.76 | 9.99 | 10.54 | 10.54 | 1183800.0 | 10.54 |
| 2020-11-02 | 10.61 | 9.56 | 9.65 | 10.61 | 1199300.0 | 10.61 |
| 2020-10-30 | 9.94 | 9.36 | 9.73 | 9.5 | 879100.0 | 9.5 |
| 2020-10-29 | 9.96 | 9.2 | 9.37 | 9.49 | 949800.0 | 9.49 |
| 2020-10-28 | 9.67 | 9.11 | 9.42 | 9.29 | 901000.0 | 9.29 |
| 2020-10-27 | 9.93 | 9.51 | 9.67 | 9.69 | 906600.0 | 9.69 |
| 2020-10-26 | 10.25 | 9.48 | 10.04 | 9.73 | 1075400.0 | 9.73 |
| 2020-10-23 | 10.43 | 9.82 | 10.32 | 10.18 | 840100.0 | 10.18 |
| 2020-10-22 | 10.78 | 10.2 | 10.52 | 10.32 | 700100.0 | 10.32 |
| 2020-10-21 | 10.8 | 10.28 | 10.36 | 10.53 | 950900.0 | 10.53 |
| 2020-10-20 | 10.48 | 9.91 | 10.24 | 10.26 | 1011200.0 | 10.26 |
| 2020-10-19 | 10.55 | 10.05 | 10.31 | 10.25 | 1288400.0 | 10.25 |
| 2020-10-16 | 10.98 | 10.3 | 10.9 | 10.3 | 1901800.0 | 10.3 |
| 2020-10-15 | 11.35 | 10.33 | 10.84 | 10.51 | 2314100.0 | 10.51 |
| 2020-10-14 | 12.42 | 10.99 | 12.14 | 11.03 | 5361200.0 | 11.03 |
| 2020-10-13 | 12.14 | 10.9 | 10.9 | 12.11 | 1449000.0 | 12.11 |
| 2020-10-12 | 11.56 | 10.71 | 11.4 | 10.99 | 1161300.0 | 10.99 |
| 2020-10-09 | 12.07 | 10.98 | 11.44 | 11.27 | 1865300.0 | 11.27 |
| 2020-10-08 | 11.47 | 10.0 | 10.81 | 11.22 | 3279100.0 | 11.22 |
| 2020-10-07 | 10.95 | 9.2 | 9.4 | 10.82 | 7283700.0 | 10.82 |
| 2020-10-06 | 8.77 | 8.36 | 8.46 | 8.41 | 461000.0 | 8.41 |
| 2020-10-05 | 8.51 | 8.0 | 8.2 | 8.42 | 569500.0 | 8.42 |
| 2020-10-02 | 8.18 | 7.67 | 7.67 | 8.04 | 373300.0 | 8.04 |
| 2020-10-01 | 8.05 | 7.7 | 7.73 | 7.91 | 625000.0 | 7.91 |
| 2020-09-30 | 8.01 | 7.5 | 7.8 | 7.61 | 1412800.0 | 7.61 |
| 2020-09-29 | 8.06 | 7.61 | 7.96 | 7.81 | 866900.0 | 7.81 |
| 2020-09-28 | 8.01 | 7.59 | 7.96 | 7.9 | 688800.0 | 7.9 |
| 2020-09-25 | 8.06 | 7.67 | 7.78 | 7.89 | 573700.0 | 7.89 |
| 2020-09-24 | 8.2 | 7.8 | 8.17 | 7.82 | 539800.0 | 7.82 |
| 2020-09-23 | 8.72 | 8.22 | 8.7 | 8.23 | 498700.0 | 8.23 |
| 2020-09-22 | 8.99 | 8.48 | 8.99 | 8.69 | 377900.0 | 8.69 |
| 2020-09-21 | 9.04 | 8.61 | 8.97 | 8.94 | 628500.0 | 8.94 |
| 2020-09-18 | 9.38 | 8.86 | 8.98 | 9.24 | 1993300.0 | 9.24 |
| 2020-09-17 | 8.98 | 8.62 | 8.78 | 8.85 | 479500.0 | 8.85 |
| 2020-09-16 | 9.17 | 8.56 | 8.6 | 8.82 | 615100.0 | 8.82 |
| 2020-09-15 | 8.82 | 8.51 | 8.62 | 8.56 | 432300.0 | 8.56 |
| 2020-09-14 | 8.6 | 8.12 | 8.22 | 8.55 | 493100.0 | 8.55 |
| 2020-09-11 | 8.4 | 7.91 | 8.37 | 8.08 | 429300.0 | 8.08 |
| 2020-09-10 | 8.58 | 8.12 | 8.2 | 8.31 | 598900.0 | 8.31 |
| 2020-09-09 | 8.32 | 8.0 | 8.04 | 8.26 | 487900.0 | 8.26 |
| 2020-09-08 | 8.27 | 7.51 | 7.6 | 7.91 | 925000.0 | 7.91 |
| 2020-09-04 | 8.18 | 7.14 | 8.16 | 7.72 | 1765200.0 | 7.72 |
| 2020-09-03 | 8.47 | 7.66 | 8.38 | 7.8 | 1551800.0 | 7.8 |
| 2020-09-02 | 8.5 | 8.02 | 8.44 | 8.38 | 1115100.0 | 8.38 |
| 2020-09-01 | 8.81 | 8.28 | 8.64 | 8.46 | 760200.0 | 8.46 |
| 2020-08-31 | 8.87 | 8.45 | 8.79 | 8.7 | 718900.0 | 8.7 |
| 2020-08-28 | 9.6 | 8.7 | 9.37 | 8.75 | 1268800.0 | 8.75 |
| 2020-08-27 | 9.89 | 9.07 | 9.8 | 9.4 | 1276900.0 | 9.4 |
| 2020-08-26 | 9.99 | 8.61 | 8.61 | 9.87 | 3019500.0 | 9.87 |
| 2020-08-25 | 8.61 | 8.0 | 8.08 | 8.59 | 469200.0 | 8.59 |
| 2020-08-24 | 8.44 | 7.84 | 8.44 | 8.06 | 696400.0 | 8.06 |
| 2020-08-21 | 8.65 | 8.31 | 8.52 | 8.37 | 395900.0 | 8.37 |
| 2020-08-20 | 8.64 | 8.28 | 8.36 | 8.55 | 491700.0 | 8.55 |
| 2020-08-19 | 8.87 | 8.42 | 8.46 | 8.44 | 449700.0 | 8.44 |
| 2020-08-18 | 8.68 | 8.3 | 8.44 | 8.57 | 603400.0 | 8.57 |
| 2020-08-17 | 8.52 | 8.05 | 8.09 | 8.48 | 842800.0 | 8.48 |
| 2020-08-14 | 8.14 | 7.84 | 8.01 | 7.99 | 559000.0 | 7.99 |
| 2020-08-13 | 8.42 | 8.02 | 8.22 | 8.06 | 470100.0 | 8.06 |
| 2020-08-12 | 8.25 | 7.96 | 8.15 | 8.24 | 740200.0 | 8.24 |
| 2020-08-11 | 8.6 | 8.06 | 8.47 | 8.1 | 660200.0 | 8.1 |
| 2020-08-10 | 8.62 | 8.08 | 8.2 | 8.46 | 532600.0 | 8.46 |
| 2020-08-07 | 8.78 | 8.01 | 8.53 | 8.21 | 780500.0 | 8.21 |
| 2020-08-06 | 8.88 | 8.37 | 8.72 | 8.46 | 473000.0 | 8.46 |
| 2020-08-05 | 8.8 | 8.48 | 8.5 | 8.74 | 393300.0 | 8.74 |
| 2020-08-04 | 8.49 | 8.16 | 8.34 | 8.47 | 326400.0 | 8.47 |
| 2020-08-03 | 8.46 | 7.84 | 7.9 | 8.39 | 552100.0 | 8.39 |
| 2020-07-31 | 8.21 | 7.63 | 8.1 | 7.84 | 604500.0 | 7.84 |
| 2020-07-30 | 8.21 | 7.81 | 7.83 | 8.11 | 420200.0 | 8.11 |
| 2020-07-29 | 8.39 | 7.85 | 8.3 | 7.97 | 703100.0 | 7.97 |
| 2020-07-28 | 8.57 | 8.29 | 8.45 | 8.3 | 430400.0 | 8.3 |
| 2020-07-27 | 8.73 | 8.29 | 8.73 | 8.46 | 474800.0 | 8.46 |
| 2020-07-24 | 8.73 | 8.24 | 8.67 | 8.54 | 415200.0 | 8.54 |
| 2020-07-23 | 9.21 | 8.46 | 8.9 | 8.64 | 831200.0 | 8.64 |
| 2020-07-22 | 9.27 | 8.64 | 8.97 | 8.75 | 1057000.0 | 8.75 |
| 2020-07-21 | 8.97 | 8.53 | 8.95 | 8.62 | 811300.0 | 8.62 |
| 2020-07-20 | 9.22 | 8.81 | 8.87 | 8.87 | 635800.0 | 8.87 |
| 2020-07-17 | 9.0 | 8.52 | 8.56 | 8.85 | 898500.0 | 8.85 |
| 2020-07-16 | 8.62 | 7.93 | 8.29 | 8.53 | 809900.0 | 8.53 |
| 2020-07-15 | 8.52 | 7.8 | 7.8 | 8.37 | 1219100.0 | 8.37 |
| 2020-07-14 | 7.57 | 7.17 | 7.35 | 7.55 | 685100.0 | 7.55 |
| 2020-07-13 | 7.72 | 7.33 | 7.54 | 7.36 | 855000.0 | 7.36 |
| 2020-07-10 | 7.55 | 7.29 | 7.47 | 7.42 | 372000.0 | 7.42 |
| 2020-07-09 | 7.68 | 7.23 | 7.56 | 7.44 | 523900.0 | 7.44 |
| 2020-07-08 | 7.82 | 7.46 | 7.57 | 7.51 | 561800.0 | 7.51 |
| 2020-07-07 | 7.9 | 7.46 | 7.51 | 7.51 | 671900.0 | 7.51 |
| 2020-07-06 | 7.81 | 7.25 | 7.81 | 7.55 | 1707700.0 | 7.55 |
| 2020-07-02 | 8.4 | 7.89 | 8.4 | 7.98 | 589400.0 | 7.98 |
| 2020-07-01 | 8.65 | 7.85 | 8.3 | 8.25 | 929300.0 | 8.25 |
| 2020-06-30 | 8.43 | 8.14 | 8.24 | 8.33 | 1091300.0 | 8.33 |
| 2020-06-29 | 8.63 | 8.17 | 8.38 | 8.28 | 739100.0 | 8.28 |
| 2020-06-26 | 8.78 | 8.11 | 8.69 | 8.21 | 2232300.0 | 8.21 |
| 2020-06-25 | 9.24 | 8.64 | 8.69 | 8.75 | 843200.0 | 8.75 |
| 2020-06-24 | 9.0 | 8.55 | 8.68 | 8.7 | 831700.0 | 8.7 |
| 2020-06-23 | 9.0 | 8.7 | 9.0 | 8.8 | 698800.0 | 8.8 |
| 2020-06-22 | 9.0 | 8.63 | 8.95 | 8.95 | 672700.0 | 8.95 |
| 2020-06-19 | 9.1 | 8.83 | 8.93 | 8.88 | 1539600.0 | 8.88 |
| 2020-06-18 | 9.17 | 8.59 | 8.59 | 8.92 | 843400.0 | 8.92 |
| 2020-06-17 | 9.13 | 8.51 | 9.04 | 8.69 | 1095300.0 | 8.69 |
| 2020-06-16 | 8.95 | 8.18 | 8.54 | 8.85 | 1429100.0 | 8.85 |
| 2020-06-15 | 8.4 | 7.22 | 7.25 | 8.26 | 1703500.0 | 8.26 |
| 2020-06-12 | 7.79 | 7.15 | 7.34 | 7.45 | 1381200.0 | 7.45 |
| 2020-06-11 | 7.39 | 7.02 | 7.12 | 7.09 | 981900.0 | 7.09 |
| 2020-06-10 | 7.78 | 7.26 | 7.7 | 7.34 | 780700.0 | 7.34 |
| 2020-06-09 | 7.91 | 7.41 | 7.66 | 7.65 | 612600.0 | 7.65 |
| 2020-06-08 | 8.01 | 7.09 | 7.25 | 7.72 | 1077100.0 | 7.72 |
| 2020-06-05 | 7.36 | 6.98 | 7.15 | 7.24 | 675300.0 | 7.24 |
| 2020-06-04 | 7.17 | 6.76 | 6.83 | 7.07 | 726000.0 | 7.07 |
| 2020-06-03 | 7.16 | 6.83 | 7.1 | 6.92 | 555700.0 | 6.92 |
| 2020-06-02 | 7.17 | 6.8 | 7.15 | 7.07 | 554200.0 | 7.07 |
| 2020-06-01 | 7.29 | 6.9 | 7.02 | 7.14 | 598500.0 | 7.14 |
| 2020-05-29 | 7.18 | 6.61 | 7.04 | 7.04 | 1114200.0 | 7.04 |
| 2020-05-28 | 7.63 | 6.96 | 6.97 | 7.05 | 1057600.0 | 7.05 |
| 2020-05-27 | 7.22 | 6.73 | 6.82 | 6.91 | 947100.0 | 6.91 |
| 2020-05-26 | 7.57 | 6.77 | 7.5 | 6.84 | 1418100.0 | 6.84 |
| 2020-05-22 | 7.58 | 6.14 | 6.24 | 7.22 | 3498100.0 | 7.22 |
| 2020-05-21 | 6.45 | 5.85 | 6.43 | 6.06 | 1729000.0 | 6.06 |
| 2020-05-20 | 6.82 | 6.3 | 6.36 | 6.41 | 3316500.0 | 6.41 |
| 2020-05-19 | 6.8 | 6.44 | 6.71 | 6.45 | 667700.0 | 6.45 |
| 2020-05-18 | 7.15 | 6.53 | 7.04 | 6.76 | 872100.0 | 6.76 |
| 2020-05-15 | 7.08 | 6.3 | 6.45 | 6.88 | 1352800.0 | 6.88 |
| 2020-05-14 | 6.27 | 6.0 | 6.14 | 6.01 | 691700.0 | 6.01 |
| 2020-05-13 | 7.0 | 6.01 | 6.82 | 6.32 | 950400.0 | 6.32 |
| 2020-05-12 | 7.2 | 6.48 | 6.52 | 6.83 | 1037100.0 | 6.83 |
| 2020-05-11 | 6.78 | 5.94 | 6.02 | 6.53 | 1054600.0 | 6.53 |
| 2020-05-08 | 6.8 | 5.87 | 6.76 | 5.97 | 1192300.0 | 5.97 |
| 2020-05-07 | 6.85 | 6.26 | 6.48 | 6.64 | 798700.0 | 6.64 |
| 2020-05-06 | 6.58 | 6.33 | 6.45 | 6.34 | 344400.0 | 6.34 |
| 2020-05-05 | 6.6 | 6.17 | 6.23 | 6.41 | 619400.0 | 6.41 |
| 2020-05-04 | 6.16 | 5.59 | 5.71 | 6.13 | 438700.0 | 6.13 |
| 2020-05-01 | 5.86 | 5.52 | 5.54 | 5.75 | 358300.0 | 5.75 |
| 2020-04-30 | 6.14 | 5.73 | 6.04 | 5.76 | 488200.0 | 5.76 |
| 2020-04-29 | 6.44 | 6.01 | 6.16 | 6.12 | 1174600.0 | 6.12 |
| 2020-04-28 | 6.24 | 5.52 | 6.16 | 5.81 | 1183000.0 | 5.81 |
| 2020-04-27 | 5.73 | 5.19 | 5.19 | 5.66 | 869500.0 | 5.66 |
| 2020-04-24 | 5.21 | 4.8 | 4.9 | 5.1 | 690900.0 | 5.1 |
| 2020-04-23 | 5.17 | 4.78 | 4.81 | 4.89 | 486900.0 | 4.89 |
| 2020-04-22 | 5.09 | 4.76 | 4.98 | 4.79 | 615700.0 | 4.79 |
| 2020-04-21 | 5.22 | 4.8 | 5.22 | 4.89 | 903800.0 | 4.89 |
| 2020-04-20 | 5.64 | 5.06 | 5.1 | 5.27 | 745900.0 | 5.27 |
| 2020-04-17 | 5.51 | 5.16 | 5.49 | 5.17 | 670800.0 | 5.17 |
| 2020-04-16 | 5.63 | 5.16 | 5.6 | 5.32 | 625000.0 | 5.32 |
| 2020-04-15 | 5.68 | 5.35 | 5.45 | 5.54 | 467000.0 | 5.54 |
| 2020-04-14 | 6.16 | 5.46 | 5.85 | 5.6 | 880400.0 | 5.6 |
| 2020-04-13 | 5.87 | 5.26 | 5.48 | 5.72 | 655700.0 | 5.72 |
| 2020-04-09 | 5.48 | 5.15 | 5.34 | 5.42 | 508200.0 | 5.42 |
| 2020-04-08 | 5.34 | 5.0 | 5.08 | 5.24 | 571600.0 | 5.24 |
| 2020-04-07 | 5.42 | 4.87 | 5.33 | 5.03 | 580100.0 | 5.03 |
| 2020-04-06 | 5.25 | 4.91 | 4.99 | 5.15 | 556000.0 | 5.15 |
| 2020-04-03 | 4.81 | 4.54 | 4.7 | 4.78 | 370600.0 | 4.78 |
| 2020-04-02 | 4.84 | 4.31 | 4.6 | 4.76 | 684100.0 | 4.76 |
| 2020-04-01 | 4.99 | 4.61 | 4.71 | 4.67 | 498700.0 | 4.67 |
| 2020-03-31 | 5.02 | 4.72 | 4.9 | 4.95 | 537500.0 | 4.95 |
| 2020-03-30 | 5.11 | 4.53 | 5.0 | 4.95 | 885400.0 | 4.95 |
| 2020-03-27 | 5.19 | 4.66 | 4.67 | 4.92 | 641200.0 | 4.92 |
| 2020-03-26 | 5.2 | 4.7 | 5.07 | 4.88 | 817400.0 | 4.88 |
| 2020-03-25 | 5.4 | 4.75 | 4.93 | 5.02 | 1173200.0 | 5.02 |
| 2020-03-24 | 5.18 | 4.59 | 5.16 | 4.92 | 1334500.0 | 4.92 |
| 2020-03-23 | 4.94 | 4.09 | 4.25 | 4.82 | 1059700.0 | 4.82 |
| 2020-03-20 | 5.13 | 4.15 | 4.78 | 4.17 | 1280700.0 | 4.17 |
| 2020-03-19 | 4.81 | 4.4 | 4.65 | 4.75 | 866400.0 | 4.75 |
| 2020-03-18 | 5.24 | 4.14 | 4.74 | 4.65 | 1616900.0 | 4.65 |
| 2020-03-17 | 5.13 | 3.86 | 4.21 | 5.0 | 1877200.0 | 5.0 |
| 2020-03-16 | 4.58 | 3.82 | 4.0 | 4.06 | 1087600.0 | 4.06 |
| 2020-03-13 | 5.29 | 3.78 | 4.38 | 4.74 | 2386600.0 | 4.74 |
| 2020-03-12 | 4.76 | 4.07 | 4.72 | 4.29 | 2192600.0 | 4.29 |
| 2020-03-11 | 6.08 | 5.24 | 5.98 | 5.35 | 874200.0 | 5.35 |
| 2020-03-10 | 6.64 | 5.82 | 6.43 | 6.17 | 1845300.0 | 6.17 |
| 2020-03-09 | 6.69 | 5.94 | 6.24 | 6.08 | 1433000.0 | 6.08 |
| 2020-03-06 | 7.62 | 6.67 | 7.12 | 6.91 | 1773000.0 | 6.91 |
| 2020-03-05 | 8.12 | 6.83 | 7.01 | 7.4 | 4035500.0 | 7.4 |
| 2020-03-04 | 7.48 | 5.41 | 5.65 | 7.23 | 8974500.0 | 7.23 |
| 2020-03-03 | 5.79 | 4.6 | 4.61 | 5.46 | 2170500.0 | 5.46 |
| 2020-03-02 | 4.85 | 4.52 | 4.71 | 4.69 | 428200.0 | 4.69 |
| 2020-02-28 | 4.78 | 4.43 | 4.47 | 4.7 | 588100.0 | 4.7 |
| 2020-02-27 | 5.08 | 4.57 | 4.89 | 4.59 | 861000.0 | 4.59 |
| 2020-02-26 | 5.27 | 4.89 | 5.02 | 4.96 | 538400.0 | 4.96 |
| 2020-02-25 | 5.18 | 4.89 | 5.13 | 5.02 | 612300.0 | 5.02 |
| 2020-02-24 | 5.57 | 5.11 | 5.39 | 5.14 | 605400.0 | 5.14 |
| 2020-02-21 | 5.82 | 5.29 | 5.37 | 5.65 | 835600.0 | 5.65 |
| 2020-02-20 | 5.4 | 5.12 | 5.26 | 5.36 | 339900.0 | 5.36 |
| 2020-02-19 | 5.44 | 5.22 | 5.27 | 5.29 | 275200.0 | 5.29 |
| 2020-02-18 | 5.37 | 5.1 | 5.15 | 5.25 | 347700.0 | 5.25 |