| 名前 | Opiant Pharmaceuticals Inc. Common Stock |
| ティッカー | OPNT |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.31 | 13.84 | 14.29 | 14.31 | 22400.0 | 14.31 |
| 2021-02-12 | 14.35 | 13.5 | 13.87 | 14.09 | 33600.0 | 14.09 |
| 2021-02-11 | 14.89 | 13.42 | 14.86 | 13.87 | 61800.0 | 13.87 |
| 2021-02-10 | 14.98 | 13.9 | 14.91 | 14.49 | 85400.0 | 14.49 |
| 2021-02-09 | 14.71 | 13.42 | 13.66 | 14.14 | 105600.0 | 14.14 |
| 2021-02-08 | 13.95 | 13.0 | 13.04 | 13.45 | 91000.0 | 13.45 |
| 2021-02-05 | 13.0 | 11.93 | 12.32 | 12.96 | 56400.0 | 12.96 |
| 2021-02-04 | 12.6 | 11.47 | 11.68 | 12.14 | 81400.0 | 12.14 |
| 2021-02-03 | 11.88 | 11.06 | 11.23 | 11.78 | 98200.0 | 11.78 |
| 2021-02-02 | 11.34 | 10.54 | 10.85 | 11.28 | 51300.0 | 11.28 |
| 2021-02-01 | 10.83 | 10.2 | 10.65 | 10.82 | 32900.0 | 10.82 |
| 2021-01-29 | 11.18 | 10.5 | 10.9 | 10.73 | 30700.0 | 10.73 |
| 2021-01-28 | 11.9 | 10.5 | 11.12 | 11.17 | 48400.0 | 11.17 |
| 2021-01-27 | 12.24 | 10.1 | 12.24 | 10.79 | 63000.0 | 10.79 |
| 2021-01-26 | 12.19 | 9.82 | 10.19 | 12.15 | 225000.0 | 12.15 |
| 2021-01-25 | 10.17 | 9.37 | 9.39 | 10.05 | 128400.0 | 10.05 |
| 2021-01-22 | 9.46 | 9.22 | 9.24 | 9.33 | 34000.0 | 9.33 |
| 2021-01-21 | 9.32 | 9.0 | 9.19 | 9.16 | 31000.0 | 9.16 |
| 2021-01-20 | 9.37 | 8.88 | 9.29 | 9.1 | 36400.0 | 9.1 |
| 2021-01-19 | 9.36 | 8.57 | 8.65 | 9.29 | 113400.0 | 9.29 |
| 2021-01-15 | 8.75 | 8.51 | 8.6 | 8.63 | 15900.0 | 8.63 |
| 2021-01-14 | 8.75 | 8.51 | 8.6 | 8.66 | 43000.0 | 8.66 |
| 2021-01-13 | 8.6 | 8.41 | 8.41 | 8.51 | 25300.0 | 8.51 |
| 2021-01-12 | 8.62 | 8.4 | 8.54 | 8.46 | 32400.0 | 8.46 |
| 2021-01-11 | 8.87 | 8.33 | 8.33 | 8.71 | 53200.0 | 8.71 |
| 2021-01-08 | 8.79 | 8.42 | 8.6 | 8.45 | 56000.0 | 8.45 |
| 2021-01-07 | 8.68 | 8.29 | 8.38 | 8.33 | 32600.0 | 8.33 |
| 2021-01-06 | 8.46 | 8.18 | 8.27 | 8.27 | 32000.0 | 8.27 |
| 2021-01-05 | 8.44 | 8.2 | 8.2 | 8.33 | 22400.0 | 8.33 |
| 2021-01-04 | 8.31 | 7.97 | 8.14 | 8.2 | 34000.0 | 8.2 |
| 2020-12-31 | 8.15 | 7.95 | 8.1 | 8.03 | 36600.0 | 8.03 |
| 2020-12-30 | 8.3 | 8.01 | 8.02 | 8.07 | 43200.0 | 8.07 |
| 2020-12-29 | 8.33 | 8.0 | 8.26 | 8.06 | 152100.0 | 8.06 |
| 2020-12-28 | 8.4 | 8.15 | 8.26 | 8.28 | 66400.0 | 8.28 |
| 2020-12-24 | 8.25 | 8.04 | 8.04 | 8.25 | 17000.0 | 8.25 |
| 2020-12-23 | 8.25 | 7.95 | 8.06 | 8.19 | 49600.0 | 8.19 |
| 2020-12-22 | 8.14 | 7.9 | 8.01 | 8.06 | 35400.0 | 8.06 |
| 2020-12-21 | 8.19 | 7.86 | 8.16 | 8.04 | 50900.0 | 8.04 |
| 2020-12-18 | 8.38 | 8.13 | 8.38 | 8.14 | 40200.0 | 8.14 |
| 2020-12-17 | 8.49 | 8.25 | 8.49 | 8.38 | 25400.0 | 8.38 |
| 2020-12-16 | 8.57 | 8.1 | 8.52 | 8.55 | 101300.0 | 8.55 |
| 2020-12-15 | 10.0 | 8.31 | 9.37 | 8.56 | 708800.0 | 8.56 |
| 2020-12-14 | 8.6 | 8.29 | 8.35 | 8.47 | 818100.0 | 8.47 |
| 2020-12-11 | 8.88 | 8.15 | 8.17 | 8.22 | 30800.0 | 8.22 |
| 2020-12-10 | 8.4 | 8.13 | 8.17 | 8.4 | 16700.0 | 8.4 |
| 2020-12-09 | 8.49 | 8.06 | 8.38 | 8.37 | 34400.0 | 8.37 |
| 2020-12-08 | 8.75 | 8.41 | 8.65 | 8.49 | 23900.0 | 8.49 |
| 2020-12-07 | 8.87 | 8.51 | 8.53 | 8.76 | 27000.0 | 8.76 |
| 2020-12-04 | 8.59 | 8.27 | 8.44 | 8.45 | 34300.0 | 8.45 |
| 2020-12-03 | 8.48 | 8.29 | 8.36 | 8.44 | 8700.0 | 8.44 |
| 2020-12-02 | 8.48 | 8.17 | 8.41 | 8.43 | 31100.0 | 8.43 |
| 2020-12-01 | 8.4 | 8.19 | 8.32 | 8.3 | 10400.0 | 8.3 |
| 2020-11-30 | 8.48 | 8.11 | 8.45 | 8.28 | 20300.0 | 8.28 |
| 2020-11-27 | 8.5 | 8.16 | 8.25 | 8.47 | 16700.0 | 8.47 |
| 2020-11-25 | 8.5 | 8.14 | 8.15 | 8.26 | 15800.0 | 8.26 |
| 2020-11-24 | 8.59 | 8.07 | 8.59 | 8.21 | 47900.0 | 8.21 |
| 2020-11-23 | 8.7 | 8.41 | 8.63 | 8.63 | 30200.0 | 8.63 |
| 2020-11-20 | 8.99 | 8.24 | 8.99 | 8.67 | 59300.0 | 8.67 |
| 2020-11-19 | 9.8 | 7.9 | 8.0 | 8.88 | 437800.0 | 8.88 |
| 2020-11-18 | 7.99 | 7.62 | 7.98 | 7.98 | 16700.0 | 7.98 |
| 2020-11-17 | 7.94 | 7.48 | 7.83 | 7.79 | 21500.0 | 7.79 |
| 2020-11-16 | 7.98 | 7.74 | 7.98 | 7.78 | 15400.0 | 7.78 |
| 2020-11-13 | 8.45 | 7.41 | 8.45 | 7.79 | 36300.0 | 7.79 |
| 2020-11-12 | 7.82 | 7.27 | 7.69 | 7.3 | 9800.0 | 7.3 |
| 2020-11-11 | 8.0 | 7.26 | 7.3 | 7.6 | 30500.0 | 7.6 |
| 2020-11-10 | 7.35 | 7.16 | 7.28 | 7.24 | 16500.0 | 7.24 |
| 2020-11-09 | 7.41 | 7.2 | 7.27 | 7.27 | 28600.0 | 7.27 |
| 2020-11-06 | 7.27 | 7.1 | 7.27 | 7.1 | 6500.0 | 7.1 |
| 2020-11-05 | 7.59 | 7.1 | 7.25 | 7.19 | 14400.0 | 7.19 |
| 2020-11-04 | 7.27 | 7.1 | 7.22 | 7.2 | 10800.0 | 7.2 |
| 2020-11-03 | 7.19 | 6.88 | 6.88 | 7.1 | 10800.0 | 7.1 |
| 2020-11-02 | 7.07 | 6.8 | 7.03 | 6.87 | 12600.0 | 6.87 |
| 2020-10-30 | 7.17 | 6.79 | 7.08 | 6.89 | 14700.0 | 6.89 |
| 2020-10-29 | 7.18 | 6.89 | 6.89 | 7.04 | 12200.0 | 7.04 |
| 2020-10-28 | 7.16 | 6.9 | 7.16 | 7.04 | 17100.0 | 7.04 |
| 2020-10-27 | 7.3 | 6.97 | 7.3 | 7.24 | 15700.0 | 7.24 |
| 2020-10-26 | 7.42 | 7.3 | 7.41 | 7.31 | 8500.0 | 7.31 |
| 2020-10-23 | 7.51 | 7.41 | 7.44 | 7.42 | 6300.0 | 7.42 |
| 2020-10-22 | 7.56 | 7.37 | 7.48 | 7.38 | 7000.0 | 7.38 |
| 2020-10-21 | 7.5 | 7.41 | 7.5 | 7.41 | 7000.0 | 7.41 |
| 2020-10-20 | 7.66 | 7.42 | 7.66 | 7.51 | 9400.0 | 7.51 |
| 2020-10-19 | 7.73 | 7.5 | 7.57 | 7.66 | 18000.0 | 7.66 |
| 2020-10-16 | 7.74 | 7.5 | 7.61 | 7.56 | 7000.0 | 7.56 |
| 2020-10-15 | 7.77 | 7.39 | 7.39 | 7.74 | 19100.0 | 7.74 |
| 2020-10-14 | 7.75 | 7.37 | 7.62 | 7.72 | 18200.0 | 7.72 |
| 2020-10-13 | 7.79 | 7.58 | 7.7 | 7.66 | 7200.0 | 7.66 |
| 2020-10-12 | 7.9 | 7.67 | 7.78 | 7.72 | 12200.0 | 7.72 |
| 2020-10-09 | 7.92 | 7.6 | 7.7 | 7.78 | 8600.0 | 7.78 |
| 2020-10-08 | 8.0 | 7.56 | 7.91 | 7.7 | 17300.0 | 7.7 |
| 2020-10-07 | 8.14 | 7.42 | 7.59 | 7.88 | 19900.0 | 7.88 |
| 2020-10-06 | 7.76 | 7.4 | 7.61 | 7.42 | 19400.0 | 7.42 |
| 2020-10-05 | 7.8 | 7.45 | 7.8 | 7.61 | 10700.0 | 7.61 |
| 2020-10-02 | 7.76 | 7.48 | 7.6 | 7.69 | 14400.0 | 7.69 |
| 2020-10-01 | 7.7 | 7.47 | 7.5 | 7.62 | 14700.0 | 7.62 |
| 2020-09-30 | 7.75 | 7.45 | 7.62 | 7.48 | 23400.0 | 7.48 |
| 2020-09-29 | 7.95 | 7.56 | 7.9 | 7.6 | 16600.0 | 7.6 |
| 2020-09-28 | 8.04 | 7.88 | 7.88 | 7.95 | 13000.0 | 7.95 |
| 2020-09-25 | 8.03 | 7.86 | 8.01 | 7.86 | 14200.0 | 7.86 |
| 2020-09-24 | 8.12 | 7.87 | 8.0 | 7.9 | 37000.0 | 7.9 |
| 2020-09-23 | 8.44 | 7.96 | 8.36 | 7.98 | 23700.0 | 7.98 |
| 2020-09-22 | 8.43 | 8.3 | 8.35 | 8.39 | 6300.0 | 8.39 |
| 2020-09-21 | 8.72 | 8.25 | 8.72 | 8.41 | 5800.0 | 8.41 |
| 2020-09-18 | 8.97 | 8.72 | 8.84 | 8.82 | 15700.0 | 8.82 |
| 2020-09-17 | 8.98 | 8.57 | 8.76 | 8.93 | 7100.0 | 8.93 |
| 2020-09-16 | 8.95 | 8.8 | 8.81 | 8.82 | 12800.0 | 8.82 |
| 2020-09-15 | 8.95 | 8.59 | 8.68 | 8.8 | 12500.0 | 8.8 |
| 2020-09-14 | 8.71 | 8.58 | 8.59 | 8.68 | 20400.0 | 8.68 |
| 2020-09-11 | 8.69 | 8.37 | 8.37 | 8.55 | 20500.0 | 8.55 |
| 2020-09-10 | 8.54 | 7.59 | 7.59 | 8.42 | 34400.0 | 8.42 |
| 2020-09-09 | 8.52 | 7.35 | 8.17 | 7.65 | 96500.0 | 7.65 |
| 2020-09-08 | 8.38 | 8.03 | 8.17 | 8.13 | 17700.0 | 8.13 |
| 2020-09-04 | 8.32 | 8.0 | 8.32 | 8.24 | 39800.0 | 8.24 |
| 2020-09-03 | 8.55 | 8.25 | 8.41 | 8.33 | 19300.0 | 8.33 |
| 2020-09-02 | 8.63 | 8.28 | 8.53 | 8.45 | 23500.0 | 8.45 |
| 2020-09-01 | 8.6 | 8.3 | 8.6 | 8.4 | 24300.0 | 8.4 |
| 2020-08-31 | 8.74 | 8.4 | 8.71 | 8.69 | 34200.0 | 8.69 |
| 2020-08-28 | 8.87 | 8.5 | 8.7 | 8.74 | 19800.0 | 8.74 |
| 2020-08-27 | 8.92 | 8.64 | 8.81 | 8.71 | 22400.0 | 8.71 |
| 2020-08-26 | 8.98 | 8.81 | 8.98 | 8.87 | 11100.0 | 8.87 |
| 2020-08-25 | 8.98 | 8.67 | 8.86 | 8.98 | 39900.0 | 8.98 |
| 2020-08-24 | 9.24 | 8.86 | 9.24 | 9.0 | 32100.0 | 9.0 |
| 2020-08-21 | 9.07 | 8.93 | 8.95 | 9.05 | 19700.0 | 9.05 |
| 2020-08-20 | 9.08 | 9.0 | 9.0 | 9.02 | 8300.0 | 9.02 |
| 2020-08-19 | 9.16 | 8.99 | 9.16 | 9.11 | 19400.0 | 9.11 |
| 2020-08-18 | 9.16 | 8.86 | 9.09 | 9.14 | 57300.0 | 9.14 |
| 2020-08-17 | 9.1 | 8.97 | 9.09 | 9.08 | 18000.0 | 9.08 |
| 2020-08-14 | 9.16 | 8.86 | 9.07 | 9.06 | 37300.0 | 9.06 |
| 2020-08-13 | 9.17 | 8.92 | 9.17 | 9.07 | 26800.0 | 9.07 |
| 2020-08-12 | 9.2 | 8.88 | 9.03 | 9.15 | 74200.0 | 9.15 |
| 2020-08-11 | 9.25 | 9.04 | 9.25 | 9.13 | 34100.0 | 9.13 |
| 2020-08-10 | 9.24 | 8.85 | 9.24 | 9.19 | 32700.0 | 9.19 |
| 2020-08-07 | 9.4 | 8.97 | 9.25 | 9.19 | 51100.0 | 9.19 |
| 2020-08-06 | 9.25 | 8.96 | 8.96 | 9.14 | 16800.0 | 9.14 |
| 2020-08-05 | 9.24 | 9.02 | 9.23 | 9.24 | 26300.0 | 9.24 |
| 2020-08-04 | 9.3 | 9.06 | 9.1 | 9.21 | 21900.0 | 9.21 |
| 2020-08-03 | 9.18 | 9.03 | 9.18 | 9.15 | 20200.0 | 9.15 |
| 2020-07-31 | 9.29 | 8.8 | 9.29 | 9.18 | 24000.0 | 9.18 |
| 2020-07-30 | 9.44 | 8.8 | 9.07 | 9.24 | 34000.0 | 9.24 |
| 2020-07-29 | 9.19 | 8.85 | 9.19 | 9.1 | 27000.0 | 9.1 |
| 2020-07-28 | 9.28 | 9.05 | 9.13 | 9.18 | 18300.0 | 9.18 |
| 2020-07-27 | 9.22 | 9.06 | 9.15 | 9.15 | 13600.0 | 9.15 |
| 2020-07-24 | 9.31 | 9.05 | 9.3 | 9.15 | 37200.0 | 9.15 |
| 2020-07-23 | 9.51 | 9.2 | 9.38 | 9.32 | 29800.0 | 9.32 |
| 2020-07-22 | 9.6 | 9.26 | 9.5 | 9.38 | 21800.0 | 9.38 |
| 2020-07-21 | 9.49 | 9.28 | 9.41 | 9.49 | 25400.0 | 9.49 |
| 2020-07-20 | 9.74 | 9.27 | 9.57 | 9.42 | 31200.0 | 9.42 |
| 2020-07-17 | 9.55 | 9.2 | 9.31 | 9.51 | 25900.0 | 9.51 |
| 2020-07-16 | 9.41 | 9.23 | 9.36 | 9.32 | 26000.0 | 9.32 |
| 2020-07-15 | 9.6 | 9.26 | 9.32 | 9.54 | 34000.0 | 9.54 |
| 2020-07-14 | 9.54 | 9.1 | 9.54 | 9.37 | 15100.0 | 9.37 |
| 2020-07-13 | 9.63 | 9.2 | 9.6 | 9.47 | 30500.0 | 9.47 |
| 2020-07-10 | 9.55 | 8.9 | 9.3 | 9.47 | 60400.0 | 9.47 |
| 2020-07-09 | 9.47 | 9.2 | 9.45 | 9.3 | 85800.0 | 9.3 |
| 2020-07-08 | 9.45 | 9.1 | 9.11 | 9.42 | 45600.0 | 9.42 |
| 2020-07-07 | 9.35 | 9.12 | 9.29 | 9.15 | 25000.0 | 9.15 |
| 2020-07-06 | 9.36 | 9.14 | 9.17 | 9.31 | 33900.0 | 9.31 |
| 2020-07-02 | 9.22 | 8.97 | 9.15 | 9.13 | 48200.0 | 9.13 |
| 2020-07-01 | 9.25 | 8.92 | 9.0 | 8.92 | 77700.0 | 8.92 |
| 2020-06-30 | 9.14 | 8.76 | 8.87 | 9.03 | 66400.0 | 9.03 |
| 2020-06-29 | 9.14 | 8.76 | 8.99 | 8.86 | 29900.0 | 8.86 |
| 2020-06-26 | 9.1 | 8.8 | 9.1 | 8.94 | 40300.0 | 8.94 |
| 2020-06-25 | 9.15 | 8.75 | 8.75 | 9.07 | 39800.0 | 9.07 |
| 2020-06-24 | 8.95 | 8.6 | 8.81 | 8.86 | 54500.0 | 8.86 |
| 2020-06-23 | 9.2 | 8.83 | 9.01 | 8.83 | 157800.0 | 8.83 |
| 2020-06-22 | 9.2 | 8.81 | 8.94 | 9.0 | 60400.0 | 9.0 |
| 2020-06-19 | 9.14 | 8.96 | 9.04 | 8.97 | 65300.0 | 8.97 |
| 2020-06-18 | 9.05 | 8.85 | 8.87 | 8.89 | 38200.0 | 8.89 |
| 2020-06-17 | 9.15 | 8.8 | 9.1 | 8.81 | 107500.0 | 8.81 |
| 2020-06-16 | 9.3 | 8.81 | 8.9 | 9.01 | 116800.0 | 9.01 |
| 2020-06-15 | 9.09 | 8.78 | 8.89 | 8.79 | 73000.0 | 8.79 |
| 2020-06-12 | 9.19 | 8.65 | 9.19 | 8.89 | 119500.0 | 8.89 |
| 2020-06-11 | 8.93 | 8.28 | 8.78 | 8.64 | 136900.0 | 8.64 |
| 2020-06-10 | 9.55 | 9.0 | 9.49 | 9.19 | 220000.0 | 9.19 |
| 2020-06-09 | 9.7 | 9.2 | 9.29 | 9.32 | 321400.0 | 9.32 |
| 2020-06-08 | 9.4 | 8.06 | 8.08 | 9.04 | 1283100.0 | 9.04 |
| 2020-06-05 | 11.8 | 11.5 | 11.78 | 11.7 | 318400.0 | 11.7 |
| 2020-06-04 | 11.64 | 11.25 | 11.55 | 11.64 | 12200.0 | 11.64 |
| 2020-06-03 | 11.8 | 11.15 | 11.35 | 11.55 | 24500.0 | 11.55 |
| 2020-06-02 | 11.75 | 11.1 | 11.19 | 11.3 | 47000.0 | 11.3 |
| 2020-06-01 | 11.31 | 10.81 | 11.04 | 11.01 | 7500.0 | 11.01 |
| 2020-05-29 | 11.6 | 10.97 | 11.45 | 11.11 | 31300.0 | 11.11 |
| 2020-05-28 | 11.45 | 11.11 | 11.11 | 11.22 | 21600.0 | 11.22 |
| 2020-05-27 | 11.42 | 10.73 | 11.06 | 11.42 | 19100.0 | 11.42 |
| 2020-05-26 | 11.6 | 10.7 | 11.4 | 10.9 | 28400.0 | 10.9 |
| 2020-05-22 | 11.52 | 11.19 | 11.52 | 11.28 | 17100.0 | 11.28 |
| 2020-05-21 | 11.75 | 11.3 | 11.4 | 11.3 | 27900.0 | 11.3 |
| 2020-05-20 | 11.7 | 11.31 | 11.5 | 11.5 | 12700.0 | 11.5 |
| 2020-05-19 | 11.96 | 11.31 | 11.45 | 11.31 | 34200.0 | 11.31 |
| 2020-05-18 | 11.99 | 11.12 | 11.5 | 11.12 | 52200.0 | 11.12 |
| 2020-05-15 | 11.9 | 10.57 | 10.57 | 11.44 | 14800.0 | 11.44 |
| 2020-05-14 | 11.23 | 10.25 | 10.54 | 11.0 | 19100.0 | 11.0 |
| 2020-05-13 | 11.75 | 10.37 | 11.5 | 10.98 | 46500.0 | 10.98 |
| 2020-05-12 | 12.28 | 11.63 | 11.87 | 11.75 | 22200.0 | 11.75 |
| 2020-05-11 | 12.44 | 11.7 | 12.05 | 11.87 | 52400.0 | 11.87 |
| 2020-05-08 | 11.99 | 11.67 | 11.91 | 11.79 | 16200.0 | 11.79 |
| 2020-05-07 | 11.87 | 11.73 | 11.73 | 11.8 | 28800.0 | 11.8 |
| 2020-05-06 | 11.68 | 11.48 | 11.68 | 11.48 | 14300.0 | 11.48 |
| 2020-05-05 | 11.8 | 11.0 | 11.78 | 11.52 | 14900.0 | 11.52 |
| 2020-05-04 | 11.85 | 11.1 | 11.14 | 11.5 | 26900.0 | 11.5 |
| 2020-05-01 | 11.8 | 11.11 | 11.67 | 11.51 | 29800.0 | 11.51 |
| 2020-04-30 | 11.8 | 11.02 | 11.02 | 11.78 | 18300.0 | 11.78 |
| 2020-04-29 | 11.84 | 11.16 | 11.84 | 11.48 | 8500.0 | 11.48 |
| 2020-04-28 | 11.3 | 10.84 | 10.84 | 11.02 | 8100.0 | 11.02 |
| 2020-04-27 | 11.66 | 10.31 | 10.81 | 10.85 | 35900.0 | 10.85 |
| 2020-04-24 | 10.95 | 10.49 | 10.49 | 10.9 | 13400.0 | 10.9 |
| 2020-04-23 | 11.0 | 10.65 | 11.0 | 10.85 | 5300.0 | 10.85 |
| 2020-04-22 | 10.99 | 10.74 | 10.99 | 10.82 | 9600.0 | 10.82 |
| 2020-04-21 | 10.88 | 10.25 | 10.25 | 10.87 | 7700.0 | 10.87 |
| 2020-04-20 | 10.97 | 10.25 | 10.29 | 10.33 | 15200.0 | 10.33 |
| 2020-04-17 | 10.81 | 10.23 | 10.48 | 10.56 | 15900.0 | 10.56 |
| 2020-04-16 | 10.87 | 10.1 | 10.62 | 10.1 | 11300.0 | 10.1 |
| 2020-04-15 | 10.86 | 9.95 | 10.59 | 10.6 | 13300.0 | 10.6 |
| 2020-04-14 | 10.81 | 10.0 | 10.0 | 10.59 | 26700.0 | 10.59 |
| 2020-04-13 | 10.5 | 9.76 | 9.82 | 10.0 | 13400.0 | 10.0 |
| 2020-04-09 | 10.26 | 9.46 | 9.88 | 10.03 | 48400.0 | 10.03 |
| 2020-04-08 | 9.75 | 9.19 | 9.2 | 9.33 | 11100.0 | 9.33 |
| 2020-04-07 | 9.69 | 9.22 | 9.69 | 9.22 | 8600.0 | 9.22 |
| 2020-04-06 | 9.69 | 9.26 | 9.69 | 9.48 | 5900.0 | 9.48 |
| 2020-04-03 | 9.79 | 8.81 | 9.46 | 9.35 | 2400.0 | 9.35 |
| 2020-04-02 | 9.97 | 8.79 | 9.97 | 9.01 | 25300.0 | 9.01 |
| 2020-04-01 | 10.43 | 9.15 | 9.37 | 9.15 | 23200.0 | 9.15 |
| 2020-03-31 | 10.31 | 9.32 | 10.31 | 9.58 | 17900.0 | 9.58 |
| 2020-03-30 | 9.91 | 9.21 | 9.21 | 9.38 | 9600.0 | 9.38 |
| 2020-03-27 | 10.15 | 9.18 | 9.85 | 9.18 | 15900.0 | 9.18 |
| 2020-03-26 | 10.45 | 9.19 | 9.71 | 9.19 | 35200.0 | 9.19 |
| 2020-03-25 | 10.0 | 9.57 | 9.99 | 9.79 | 11000.0 | 9.79 |
| 2020-03-24 | 10.0 | 8.51 | 9.32 | 9.11 | 15400.0 | 9.11 |
| 2020-03-23 | 9.96 | 9.27 | 9.4 | 9.7 | 14300.0 | 9.7 |
| 2020-03-20 | 9.7 | 8.84 | 9.69 | 9.7 | 6700.0 | 9.7 |
| 2020-03-19 | 9.7 | 8.05 | 9.52 | 9.7 | 35400.0 | 9.7 |
| 2020-03-18 | 9.8 | 8.61 | 9.05 | 9.35 | 22400.0 | 9.35 |
| 2020-03-17 | 10.14 | 9.18 | 9.86 | 10.07 | 28500.0 | 10.07 |
| 2020-03-16 | 9.85 | 8.17 | 9.5 | 9.52 | 31300.0 | 9.52 |
| 2020-03-13 | 11.0 | 10.05 | 10.05 | 10.3 | 21800.0 | 10.3 |
| 2020-03-12 | 10.85 | 9.9 | 10.11 | 10.0 | 25500.0 | 10.0 |
| 2020-03-11 | 11.53 | 10.83 | 10.91 | 10.85 | 18600.0 | 10.85 |
| 2020-03-10 | 11.75 | 11.0 | 11.38 | 11.65 | 33100.0 | 11.65 |
| 2020-03-09 | 11.84 | 10.9 | 11.16 | 11.1 | 37000.0 | 11.1 |
| 2020-03-06 | 12.33 | 11.1 | 11.5 | 12.09 | 43500.0 | 12.09 |
| 2020-03-05 | 13.0 | 11.9 | 13.0 | 12.0 | 32000.0 | 12.0 |
| 2020-03-04 | 12.94 | 11.76 | 12.46 | 12.05 | 34600.0 | 12.05 |
| 2020-03-03 | 12.98 | 11.46 | 11.46 | 11.9 | 32700.0 | 11.9 |
| 2020-03-02 | 12.04 | 11.0 | 11.65 | 11.7 | 20200.0 | 11.7 |
| 2020-02-28 | 12.0 | 11.09 | 11.09 | 11.75 | 27500.0 | 11.75 |
| 2020-02-27 | 12.55 | 11.16 | 12.02 | 11.75 | 49100.0 | 11.75 |
| 2020-02-26 | 12.46 | 11.87 | 12.0 | 12.09 | 15700.0 | 12.09 |
| 2020-02-25 | 12.61 | 11.85 | 12.6 | 12.25 | 20800.0 | 12.25 |
| 2020-02-24 | 13.02 | 12.43 | 12.7 | 12.6 | 17800.0 | 12.6 |
| 2020-02-21 | 13.3 | 12.81 | 13.01 | 12.85 | 6200.0 | 12.85 |
| 2020-02-20 | 13.31 | 12.9 | 12.96 | 13.0 | 10700.0 | 13.0 |
| 2020-02-19 | 13.67 | 12.9 | 13.67 | 12.91 | 27800.0 | 12.91 |
| 2020-02-18 | 13.7 | 12.32 | 12.95 | 13.4 | 36800.0 | 13.4 |