| 名前 | OptiNose Inc. Common Stock |
| ティッカー | OPTN |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.75 | 4.55 | 4.61 | 4.56 | 565300.0 | 4.56 |
| 2021-02-12 | 4.74 | 4.53 | 4.6 | 4.59 | 373300.0 | 4.59 |
| 2021-02-11 | 4.85 | 4.53 | 4.84 | 4.65 | 500700.0 | 4.65 |
| 2021-02-10 | 4.76 | 4.5 | 4.66 | 4.71 | 759500.0 | 4.71 |
| 2021-02-09 | 4.78 | 4.64 | 4.74 | 4.69 | 442900.0 | 4.69 |
| 2021-02-08 | 4.84 | 4.48 | 4.51 | 4.75 | 502300.0 | 4.75 |
| 2021-02-05 | 4.57 | 4.35 | 4.44 | 4.47 | 452900.0 | 4.47 |
| 2021-02-04 | 4.54 | 4.33 | 4.4 | 4.43 | 447300.0 | 4.43 |
| 2021-02-03 | 4.43 | 4.15 | 4.16 | 4.39 | 399500.0 | 4.39 |
| 2021-02-02 | 4.18 | 4.06 | 4.09 | 4.15 | 263700.0 | 4.15 |
| 2021-02-01 | 4.11 | 3.94 | 4.0 | 4.09 | 516600.0 | 4.09 |
| 2021-01-29 | 4.24 | 3.91 | 4.08 | 3.98 | 746400.0 | 3.98 |
| 2021-01-28 | 4.26 | 4.02 | 4.1 | 4.06 | 390400.0 | 4.06 |
| 2021-01-27 | 4.32 | 4.03 | 4.21 | 4.06 | 487900.0 | 4.06 |
| 2021-01-26 | 4.49 | 4.27 | 4.49 | 4.29 | 389900.0 | 4.29 |
| 2021-01-25 | 4.45 | 4.08 | 4.15 | 4.45 | 873800.0 | 4.45 |
| 2021-01-22 | 4.18 | 4.03 | 4.08 | 4.11 | 536800.0 | 4.11 |
| 2021-01-21 | 4.16 | 3.98 | 4.08 | 4.09 | 668400.0 | 4.09 |
| 2021-01-20 | 4.2 | 4.02 | 4.17 | 4.06 | 497100.0 | 4.06 |
| 2021-01-19 | 4.31 | 4.1 | 4.18 | 4.12 | 428100.0 | 4.12 |
| 2021-01-15 | 4.33 | 4.15 | 4.24 | 4.19 | 384400.0 | 4.19 |
| 2021-01-14 | 4.39 | 4.21 | 4.27 | 4.24 | 272500.0 | 4.24 |
| 2021-01-13 | 4.52 | 4.26 | 4.51 | 4.27 | 313400.0 | 4.27 |
| 2021-01-12 | 4.54 | 4.34 | 4.34 | 4.5 | 182200.0 | 4.5 |
| 2021-01-11 | 4.49 | 4.23 | 4.23 | 4.34 | 188700.0 | 4.34 |
| 2021-01-08 | 4.34 | 4.16 | 4.29 | 4.28 | 214500.0 | 4.28 |
| 2021-01-07 | 4.33 | 4.22 | 4.24 | 4.3 | 179000.0 | 4.3 |
| 2021-01-06 | 4.4 | 4.13 | 4.3 | 4.26 | 417600.0 | 4.26 |
| 2021-01-05 | 4.38 | 4.17 | 4.24 | 4.21 | 265000.0 | 4.21 |
| 2021-01-04 | 4.36 | 4.06 | 4.18 | 4.25 | 389700.0 | 4.25 |
| 2020-12-31 | 4.32 | 4.01 | 4.21 | 4.14 | 444500.0 | 4.14 |
| 2020-12-30 | 4.35 | 4.17 | 4.28 | 4.18 | 342700.0 | 4.18 |
| 2020-12-29 | 4.59 | 4.22 | 4.59 | 4.25 | 367800.0 | 4.25 |
| 2020-12-28 | 5.0 | 4.51 | 4.77 | 4.53 | 527900.0 | 4.53 |
| 2020-12-24 | 4.88 | 4.1 | 4.1 | 4.73 | 809500.0 | 4.73 |
| 2020-12-23 | 4.13 | 3.97 | 4.13 | 4.06 | 685200.0 | 4.06 |
| 2020-12-22 | 4.27 | 4.1 | 4.24 | 4.12 | 248100.0 | 4.12 |
| 2020-12-21 | 4.26 | 4.06 | 4.18 | 4.21 | 478500.0 | 4.21 |
| 2020-12-18 | 4.32 | 4.06 | 4.32 | 4.2 | 1537800.0 | 4.2 |
| 2020-12-17 | 4.2 | 4.09 | 4.19 | 4.12 | 496700.0 | 4.12 |
| 2020-12-16 | 4.27 | 4.15 | 4.24 | 4.17 | 715600.0 | 4.17 |
| 2020-12-15 | 4.44 | 4.2 | 4.42 | 4.24 | 650900.0 | 4.24 |
| 2020-12-14 | 4.63 | 4.32 | 4.46 | 4.34 | 323900.0 | 4.34 |
| 2020-12-11 | 4.48 | 4.21 | 4.4 | 4.42 | 321100.0 | 4.42 |
| 2020-12-10 | 4.57 | 4.31 | 4.43 | 4.42 | 237800.0 | 4.42 |
| 2020-12-09 | 4.78 | 4.35 | 4.63 | 4.44 | 268000.0 | 4.44 |
| 2020-12-08 | 4.73 | 4.53 | 4.6 | 4.6 | 372200.0 | 4.6 |
| 2020-12-07 | 4.87 | 4.5 | 4.79 | 4.56 | 419700.0 | 4.56 |
| 2020-12-04 | 4.78 | 4.32 | 4.32 | 4.73 | 604500.0 | 4.73 |
| 2020-12-03 | 4.5 | 4.24 | 4.25 | 4.36 | 338000.0 | 4.36 |
| 2020-12-02 | 4.43 | 4.0 | 4.07 | 4.28 | 643000.0 | 4.28 |
| 2020-12-01 | 4.24 | 3.99 | 4.09 | 4.05 | 506000.0 | 4.05 |
| 2020-11-30 | 4.36 | 4.03 | 4.32 | 4.05 | 454700.0 | 4.05 |
| 2020-11-27 | 4.36 | 4.14 | 4.22 | 4.27 | 280400.0 | 4.27 |
| 2020-11-25 | 4.42 | 4.18 | 4.34 | 4.26 | 355600.0 | 4.26 |
| 2020-11-24 | 4.64 | 4.28 | 4.36 | 4.34 | 567900.0 | 4.34 |
| 2020-11-23 | 5.0 | 4.32 | 5.0 | 4.36 | 874300.0 | 4.36 |
| 2020-11-20 | 4.99 | 4.8 | 4.96 | 4.98 | 418400.0 | 4.98 |
| 2020-11-19 | 5.11 | 4.59 | 5.1 | 4.98 | 763300.0 | 4.98 |
| 2020-11-18 | 5.01 | 4.55 | 4.67 | 4.85 | 984300.0 | 4.85 |
| 2020-11-17 | 4.67 | 4.05 | 4.17 | 4.46 | 905800.0 | 4.46 |
| 2020-11-16 | 4.22 | 3.95 | 4.04 | 4.2 | 246400.0 | 4.2 |
| 2020-11-13 | 4.04 | 3.8 | 3.86 | 3.98 | 346400.0 | 3.98 |
| 2020-11-12 | 3.9 | 3.73 | 3.84 | 3.82 | 238000.0 | 3.82 |
| 2020-11-11 | 4.01 | 3.67 | 4.0 | 3.83 | 304400.0 | 3.83 |
| 2020-11-10 | 4.02 | 3.82 | 3.82 | 4.0 | 167800.0 | 4.0 |
| 2020-11-09 | 4.08 | 3.81 | 3.81 | 3.84 | 289600.0 | 3.84 |
| 2020-11-06 | 3.95 | 3.62 | 3.95 | 3.63 | 369000.0 | 3.63 |
| 2020-11-05 | 4.09 | 3.6 | 3.62 | 3.95 | 473300.0 | 3.95 |
| 2020-11-04 | 3.85 | 3.47 | 3.72 | 3.55 | 267600.0 | 3.55 |
| 2020-11-03 | 3.78 | 3.54 | 3.54 | 3.74 | 190500.0 | 3.74 |
| 2020-11-02 | 3.52 | 3.24 | 3.24 | 3.51 | 207100.0 | 3.51 |
| 2020-10-30 | 3.36 | 3.14 | 3.36 | 3.2 | 448200.0 | 3.2 |
| 2020-10-29 | 3.5 | 3.33 | 3.5 | 3.35 | 381500.0 | 3.35 |
| 2020-10-28 | 3.58 | 3.15 | 3.47 | 3.54 | 969200.0 | 3.54 |
| 2020-10-27 | 3.74 | 3.49 | 3.74 | 3.49 | 371700.0 | 3.49 |
| 2020-10-26 | 3.76 | 3.5 | 3.75 | 3.7 | 596500.0 | 3.7 |
| 2020-10-23 | 3.87 | 3.61 | 3.85 | 3.77 | 287000.0 | 3.77 |
| 2020-10-22 | 4.25 | 3.75 | 3.81 | 3.78 | 666400.0 | 3.78 |
| 2020-10-21 | 3.88 | 3.61 | 3.83 | 3.63 | 255100.0 | 3.63 |
| 2020-10-20 | 3.95 | 3.79 | 3.95 | 3.81 | 152100.0 | 3.81 |
| 2020-10-19 | 3.99 | 3.88 | 3.96 | 3.94 | 118100.0 | 3.94 |
| 2020-10-16 | 4.0 | 3.8 | 3.85 | 3.95 | 109900.0 | 3.95 |
| 2020-10-15 | 3.91 | 3.7 | 3.77 | 3.88 | 102200.0 | 3.88 |
| 2020-10-14 | 4.07 | 3.84 | 4.04 | 3.84 | 123500.0 | 3.84 |
| 2020-10-13 | 4.05 | 3.88 | 3.94 | 4.0 | 229900.0 | 4.0 |
| 2020-10-12 | 4.05 | 3.84 | 4.01 | 3.98 | 200100.0 | 3.98 |
| 2020-10-09 | 4.11 | 3.96 | 4.09 | 4.0 | 247800.0 | 4.0 |
| 2020-10-08 | 4.2 | 4.0 | 4.08 | 4.02 | 257000.0 | 4.02 |
| 2020-10-07 | 4.09 | 3.96 | 4.0 | 3.99 | 255400.0 | 3.99 |
| 2020-10-06 | 4.13 | 3.94 | 4.06 | 3.96 | 231500.0 | 3.96 |
| 2020-10-05 | 4.03 | 3.86 | 3.99 | 4.0 | 141100.0 | 4.0 |
| 2020-10-02 | 4.0 | 3.66 | 3.71 | 3.97 | 242400.0 | 3.97 |
| 2020-10-01 | 4.0 | 3.73 | 3.89 | 3.79 | 235100.0 | 3.79 |
| 2020-09-30 | 4.09 | 3.84 | 3.84 | 3.9 | 219200.0 | 3.9 |
| 2020-09-29 | 3.86 | 3.53 | 3.67 | 3.83 | 487100.0 | 3.83 |
| 2020-09-28 | 3.87 | 3.64 | 3.8 | 3.69 | 453700.0 | 3.69 |
| 2020-09-25 | 3.86 | 3.63 | 3.78 | 3.75 | 569300.0 | 3.75 |
| 2020-09-24 | 3.94 | 3.75 | 3.91 | 3.78 | 450400.0 | 3.78 |
| 2020-09-23 | 4.09 | 3.84 | 4.07 | 3.88 | 872300.0 | 3.88 |
| 2020-09-22 | 4.14 | 3.95 | 4.09 | 4.09 | 280600.0 | 4.09 |
| 2020-09-21 | 4.36 | 4.04 | 4.25 | 4.1 | 355500.0 | 4.1 |
| 2020-09-18 | 4.56 | 4.25 | 4.44 | 4.32 | 822400.0 | 4.32 |
| 2020-09-17 | 4.47 | 4.23 | 4.4 | 4.36 | 360500.0 | 4.36 |
| 2020-09-16 | 4.57 | 4.41 | 4.56 | 4.44 | 258800.0 | 4.44 |
| 2020-09-15 | 4.58 | 4.43 | 4.57 | 4.53 | 168300.0 | 4.53 |
| 2020-09-14 | 4.55 | 4.37 | 4.41 | 4.49 | 302400.0 | 4.49 |
| 2020-09-11 | 4.57 | 4.32 | 4.51 | 4.36 | 168200.0 | 4.36 |
| 2020-09-10 | 4.63 | 4.46 | 4.53 | 4.53 | 213900.0 | 4.53 |
| 2020-09-09 | 4.65 | 4.3 | 4.32 | 4.5 | 287900.0 | 4.5 |
| 2020-09-08 | 4.41 | 4.18 | 4.24 | 4.27 | 268700.0 | 4.27 |
| 2020-09-04 | 4.39 | 4.05 | 4.34 | 4.31 | 473500.0 | 4.31 |
| 2020-09-03 | 4.57 | 4.28 | 4.5 | 4.32 | 337000.0 | 4.32 |
| 2020-09-02 | 4.57 | 4.29 | 4.35 | 4.5 | 259700.0 | 4.5 |
| 2020-09-01 | 4.56 | 4.28 | 4.53 | 4.35 | 301900.0 | 4.35 |
| 2020-08-31 | 4.69 | 4.4 | 4.63 | 4.55 | 333800.0 | 4.55 |
| 2020-08-28 | 4.56 | 4.2 | 4.3 | 4.55 | 524600.0 | 4.55 |
| 2020-08-27 | 4.44 | 4.18 | 4.41 | 4.28 | 474900.0 | 4.28 |
| 2020-08-26 | 4.59 | 4.26 | 4.57 | 4.35 | 461400.0 | 4.35 |
| 2020-08-25 | 4.59 | 4.22 | 4.4 | 4.54 | 559100.0 | 4.54 |
| 2020-08-24 | 4.99 | 4.36 | 4.95 | 4.4 | 607900.0 | 4.4 |
| 2020-08-21 | 5.25 | 4.77 | 5.17 | 4.8 | 757400.0 | 4.8 |
| 2020-08-20 | 5.37 | 5.16 | 5.32 | 5.18 | 558400.0 | 5.18 |
| 2020-08-19 | 5.55 | 5.28 | 5.29 | 5.4 | 546800.0 | 5.4 |
| 2020-08-18 | 5.26 | 5.01 | 5.2 | 5.23 | 548100.0 | 5.23 |
| 2020-08-17 | 5.32 | 5.05 | 5.31 | 5.19 | 775500.0 | 5.19 |
| 2020-08-14 | 5.46 | 5.01 | 5.46 | 5.3 | 3596300.0 | 5.3 |
| 2020-08-13 | 6.8 | 6.49 | 6.53 | 6.78 | 220800.0 | 6.78 |
| 2020-08-12 | 6.69 | 6.47 | 6.57 | 6.62 | 280300.0 | 6.62 |
| 2020-08-11 | 7.04 | 6.4 | 6.96 | 6.49 | 349700.0 | 6.49 |
| 2020-08-10 | 7.0 | 6.56 | 6.63 | 6.9 | 313500.0 | 6.9 |
| 2020-08-07 | 6.93 | 6.24 | 6.29 | 6.63 | 397300.0 | 6.63 |
| 2020-08-06 | 6.36 | 5.97 | 6.17 | 6.34 | 197700.0 | 6.34 |
| 2020-08-05 | 6.48 | 5.9 | 6.31 | 6.15 | 582000.0 | 6.15 |
| 2020-08-04 | 6.71 | 5.68 | 5.85 | 6.42 | 847700.0 | 6.42 |
| 2020-08-03 | 5.77 | 5.16 | 5.17 | 5.71 | 405600.0 | 5.71 |
| 2020-07-31 | 5.27 | 5.0 | 5.1 | 5.09 | 343300.0 | 5.09 |
| 2020-07-30 | 5.2 | 4.81 | 5.16 | 5.11 | 341400.0 | 5.11 |
| 2020-07-29 | 5.37 | 4.86 | 4.96 | 5.23 | 458900.0 | 5.23 |
| 2020-07-28 | 5.1 | 4.88 | 5.06 | 4.93 | 264000.0 | 4.93 |
| 2020-07-27 | 5.14 | 4.85 | 4.91 | 5.07 | 235500.0 | 5.07 |
| 2020-07-24 | 5.17 | 4.81 | 5.15 | 4.91 | 452600.0 | 4.91 |
| 2020-07-23 | 5.42 | 5.15 | 5.25 | 5.25 | 233700.0 | 5.25 |
| 2020-07-22 | 5.71 | 5.14 | 5.59 | 5.23 | 386500.0 | 5.23 |
| 2020-07-21 | 5.76 | 5.16 | 5.62 | 5.59 | 622900.0 | 5.59 |
| 2020-07-20 | 5.74 | 5.22 | 5.74 | 5.38 | 769200.0 | 5.38 |
| 2020-07-17 | 6.26 | 5.15 | 5.24 | 5.41 | 1706900.0 | 5.41 |
| 2020-07-16 | 4.86 | 4.43 | 4.58 | 4.83 | 338000.0 | 4.83 |
| 2020-07-15 | 4.91 | 4.51 | 4.74 | 4.6 | 454600.0 | 4.6 |
| 2020-07-14 | 4.8 | 4.07 | 4.2 | 4.74 | 797300.0 | 4.74 |
| 2020-07-13 | 4.46 | 4.0 | 4.18 | 4.23 | 654600.0 | 4.23 |
| 2020-07-10 | 4.37 | 3.92 | 4.25 | 4.12 | 597100.0 | 4.12 |
| 2020-07-09 | 4.81 | 4.21 | 4.69 | 4.24 | 1321000.0 | 4.24 |
| 2020-07-08 | 4.92 | 4.21 | 4.65 | 4.25 | 866900.0 | 4.25 |
| 2020-07-07 | 5.53 | 4.52 | 5.51 | 4.54 | 853900.0 | 4.54 |
| 2020-07-06 | 6.47 | 5.44 | 6.4 | 5.53 | 772900.0 | 5.53 |
| 2020-07-02 | 7.1 | 6.03 | 7.06 | 6.45 | 859700.0 | 6.45 |
| 2020-07-01 | 8.85 | 6.81 | 8.85 | 7.09 | 2885800.0 | 7.09 |
| 2020-06-30 | 10.0 | 7.25 | 7.73 | 7.44 | 8196700.0 | 7.44 |
| 2020-06-29 | 6.74 | 6.23 | 6.42 | 6.42 | 182700.0 | 6.42 |
| 2020-06-26 | 6.97 | 6.31 | 6.79 | 6.37 | 845700.0 | 6.37 |
| 2020-06-25 | 6.95 | 6.4 | 6.52 | 6.93 | 250700.0 | 6.93 |
| 2020-06-24 | 6.77 | 6.36 | 6.64 | 6.56 | 211800.0 | 6.56 |
| 2020-06-23 | 6.85 | 6.49 | 6.61 | 6.72 | 257400.0 | 6.72 |
| 2020-06-22 | 6.67 | 6.04 | 6.22 | 6.5 | 162000.0 | 6.5 |
| 2020-06-19 | 6.39 | 5.96 | 5.96 | 6.27 | 280000.0 | 6.27 |
| 2020-06-18 | 5.99 | 5.72 | 5.83 | 5.95 | 146100.0 | 5.95 |
| 2020-06-17 | 5.97 | 5.75 | 5.93 | 5.85 | 95600.0 | 5.85 |
| 2020-06-16 | 6.0 | 5.69 | 5.88 | 5.88 | 199900.0 | 5.88 |
| 2020-06-15 | 5.89 | 5.21 | 5.29 | 5.81 | 240500.0 | 5.81 |
| 2020-06-12 | 5.74 | 5.22 | 5.56 | 5.46 | 316700.0 | 5.46 |
| 2020-06-11 | 5.63 | 5.31 | 5.39 | 5.38 | 386700.0 | 5.38 |
| 2020-06-10 | 5.92 | 5.4 | 5.88 | 5.65 | 290600.0 | 5.65 |
| 2020-06-09 | 6.06 | 5.27 | 5.44 | 5.89 | 303200.0 | 5.89 |
| 2020-06-08 | 5.51 | 5.19 | 5.41 | 5.47 | 220500.0 | 5.47 |
| 2020-06-05 | 5.68 | 5.33 | 5.57 | 5.36 | 246000.0 | 5.36 |
| 2020-06-04 | 5.35 | 5.0 | 5.0 | 5.29 | 257500.0 | 5.29 |
| 2020-06-03 | 5.14 | 4.84 | 5.0 | 5.06 | 401300.0 | 5.06 |
| 2020-06-02 | 4.96 | 4.56 | 4.68 | 4.95 | 169000.0 | 4.95 |
| 2020-06-01 | 4.71 | 4.33 | 4.36 | 4.65 | 162100.0 | 4.65 |
| 2020-05-29 | 4.63 | 4.17 | 4.63 | 4.32 | 371400.0 | 4.32 |
| 2020-05-28 | 4.79 | 4.52 | 4.56 | 4.65 | 149100.0 | 4.65 |
| 2020-05-27 | 4.97 | 4.52 | 4.86 | 4.53 | 156100.0 | 4.53 |
| 2020-05-26 | 4.87 | 4.66 | 4.73 | 4.81 | 194000.0 | 4.81 |
| 2020-05-22 | 4.61 | 4.32 | 4.35 | 4.59 | 86600.0 | 4.59 |
| 2020-05-21 | 4.4 | 4.2 | 4.39 | 4.35 | 160700.0 | 4.35 |
| 2020-05-20 | 4.45 | 4.29 | 4.3 | 4.36 | 227700.0 | 4.36 |
| 2020-05-19 | 4.43 | 4.15 | 4.18 | 4.25 | 415300.0 | 4.25 |
| 2020-05-18 | 4.23 | 3.96 | 4.05 | 4.2 | 292400.0 | 4.2 |
| 2020-05-15 | 4.05 | 3.86 | 3.93 | 3.9 | 282000.0 | 3.9 |
| 2020-05-14 | 4.18 | 3.83 | 4.04 | 3.9 | 641200.0 | 3.9 |
| 2020-05-13 | 4.25 | 4.11 | 4.22 | 4.11 | 465300.0 | 4.11 |
| 2020-05-12 | 4.37 | 4.22 | 4.24 | 4.23 | 305300.0 | 4.23 |
| 2020-05-11 | 4.35 | 4.16 | 4.16 | 4.25 | 377400.0 | 4.25 |
| 2020-05-08 | 4.41 | 4.05 | 4.36 | 4.22 | 401500.0 | 4.22 |
| 2020-05-07 | 4.47 | 4.21 | 4.35 | 4.4 | 373200.0 | 4.4 |
| 2020-05-06 | 4.43 | 4.17 | 4.19 | 4.33 | 315800.0 | 4.33 |
| 2020-05-05 | 4.3 | 4.05 | 4.12 | 4.14 | 330300.0 | 4.14 |
| 2020-05-04 | 4.28 | 4.02 | 4.23 | 4.04 | 308600.0 | 4.04 |
| 2020-05-01 | 4.2 | 3.97 | 4.01 | 4.18 | 527800.0 | 4.18 |
| 2020-04-30 | 4.26 | 3.98 | 4.26 | 4.04 | 642400.0 | 4.04 |
| 2020-04-29 | 4.34 | 4.0 | 4.18 | 4.18 | 503300.0 | 4.18 |
| 2020-04-28 | 4.44 | 3.97 | 4.37 | 4.0 | 575100.0 | 4.0 |
| 2020-04-27 | 4.43 | 4.08 | 4.1 | 4.25 | 416300.0 | 4.25 |
| 2020-04-24 | 4.1 | 4.0 | 4.0 | 4.0 | 229300.0 | 4.0 |
| 2020-04-23 | 4.18 | 3.71 | 3.85 | 4.0 | 420700.0 | 4.0 |
| 2020-04-22 | 3.9 | 3.67 | 3.76 | 3.85 | 110000.0 | 3.85 |
| 2020-04-21 | 4.05 | 3.7 | 3.87 | 3.71 | 205500.0 | 3.71 |
| 2020-04-20 | 4.1 | 3.81 | 3.82 | 4.0 | 278800.0 | 4.0 |
| 2020-04-17 | 4.04 | 3.85 | 3.92 | 3.93 | 311600.0 | 3.93 |
| 2020-04-16 | 3.98 | 3.65 | 3.84 | 3.78 | 262400.0 | 3.78 |
| 2020-04-15 | 4.03 | 3.74 | 3.95 | 3.84 | 303200.0 | 3.84 |
| 2020-04-14 | 4.11 | 3.92 | 4.0 | 4.02 | 211800.0 | 4.02 |
| 2020-04-13 | 4.08 | 3.74 | 4.08 | 3.89 | 182900.0 | 3.89 |
| 2020-04-09 | 4.15 | 3.82 | 3.86 | 4.04 | 567700.0 | 4.04 |
| 2020-04-08 | 4.08 | 3.62 | 4.08 | 3.75 | 426500.0 | 3.75 |
| 2020-04-07 | 4.27 | 3.93 | 3.99 | 3.97 | 967100.0 | 3.97 |
| 2020-04-06 | 4.0 | 3.62 | 3.71 | 3.89 | 264000.0 | 3.89 |
| 2020-04-03 | 4.3 | 3.51 | 4.17 | 3.58 | 199800.0 | 3.58 |
| 2020-04-02 | 4.77 | 3.96 | 4.35 | 4.19 | 257900.0 | 4.19 |
| 2020-04-01 | 4.74 | 4.16 | 4.32 | 4.38 | 508900.0 | 4.38 |
| 2020-03-31 | 4.74 | 4.2 | 4.27 | 4.49 | 439700.0 | 4.49 |
| 2020-03-30 | 4.45 | 4.0 | 4.0 | 4.29 | 297500.0 | 4.29 |
| 2020-03-27 | 4.11 | 3.92 | 3.95 | 4.0 | 219200.0 | 4.0 |
| 2020-03-26 | 4.24 | 3.82 | 3.93 | 4.16 | 451700.0 | 4.16 |
| 2020-03-25 | 4.0 | 3.72 | 3.83 | 3.92 | 231900.0 | 3.92 |
| 2020-03-24 | 3.96 | 3.56 | 3.71 | 3.86 | 346600.0 | 3.86 |
| 2020-03-23 | 3.76 | 3.28 | 3.69 | 3.49 | 307800.0 | 3.49 |
| 2020-03-20 | 4.38 | 3.53 | 4.24 | 3.67 | 401100.0 | 3.67 |
| 2020-03-19 | 4.3 | 3.5 | 3.57 | 4.14 | 260800.0 | 4.14 |
| 2020-03-18 | 4.0 | 3.51 | 3.99 | 3.58 | 822500.0 | 3.58 |
| 2020-03-17 | 4.45 | 3.9 | 4.06 | 4.23 | 287400.0 | 4.23 |
| 2020-03-16 | 4.62 | 3.83 | 4.42 | 3.9 | 667500.0 | 3.9 |
| 2020-03-13 | 4.95 | 4.54 | 4.95 | 4.89 | 230800.0 | 4.89 |
| 2020-03-12 | 5.01 | 4.52 | 4.9 | 4.65 | 394200.0 | 4.65 |
| 2020-03-11 | 5.26 | 4.95 | 5.15 | 5.06 | 321000.0 | 5.06 |
| 2020-03-10 | 5.44 | 5.04 | 5.37 | 5.32 | 247000.0 | 5.32 |
| 2020-03-09 | 5.39 | 4.97 | 5.39 | 5.1 | 343600.0 | 5.1 |
| 2020-03-06 | 5.8 | 5.21 | 5.75 | 5.41 | 429500.0 | 5.41 |
| 2020-03-05 | 6.79 | 5.51 | 6.25 | 5.67 | 283100.0 | 5.67 |
| 2020-03-04 | 6.48 | 6.1 | 6.21 | 6.17 | 157700.0 | 6.17 |
| 2020-03-03 | 6.29 | 5.94 | 6.23 | 6.04 | 160300.0 | 6.04 |
| 2020-03-02 | 6.4 | 6.05 | 6.2 | 6.2 | 187600.0 | 6.2 |
| 2020-02-28 | 6.46 | 5.93 | 6.16 | 6.05 | 249700.0 | 6.05 |
| 2020-02-27 | 6.71 | 5.84 | 6.23 | 6.45 | 248900.0 | 6.45 |
| 2020-02-26 | 6.84 | 6.35 | 6.78 | 6.43 | 216700.0 | 6.43 |
| 2020-02-25 | 7.09 | 6.67 | 6.97 | 6.73 | 352500.0 | 6.73 |
| 2020-02-24 | 7.26 | 6.6 | 7.03 | 6.93 | 262400.0 | 6.93 |
| 2020-02-21 | 7.88 | 7.31 | 7.84 | 7.46 | 107800.0 | 7.46 |
| 2020-02-20 | 7.96 | 7.57 | 7.57 | 7.89 | 94900.0 | 7.89 |
| 2020-02-19 | 7.71 | 7.35 | 7.55 | 7.59 | 115800.0 | 7.59 |
| 2020-02-18 | 7.44 | 6.85 | 6.85 | 7.41 | 147700.0 | 7.41 |