| 名前 | Orchard Therapeutics plc American Depositary Shares |
| ティッカー | ORTX |
| 国 | United Kingdom |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.55 | 7.21 | 8.44 | 7.85 | 5171200.0 | 7.85 |
| 2021-02-12 | 9.08 | 8.03 | 8.14 | 9.08 | 2892700.0 | 9.08 |
| 2021-02-11 | 8.23 | 7.88 | 8.11 | 8.21 | 2130500.0 | 8.21 |
| 2021-02-10 | 8.55 | 7.75 | 8.11 | 8.2 | 3775700.0 | 8.2 |
| 2021-02-09 | 8.86 | 7.75 | 7.99 | 8.31 | 12576600.0 | 8.31 |
| 2021-02-08 | 7.76 | 6.82 | 7.74 | 7.27 | 4710600.0 | 7.27 |
| 2021-02-05 | 7.77 | 6.42 | 6.75 | 7.39 | 6892600.0 | 7.39 |
| 2021-02-04 | 6.43 | 6.12 | 6.42 | 6.22 | 1029100.0 | 6.22 |
| 2021-02-03 | 6.64 | 6.15 | 6.47 | 6.28 | 1269200.0 | 6.28 |
| 2021-02-02 | 6.55 | 5.88 | 6.08 | 6.3 | 1871800.0 | 6.3 |
| 2021-02-01 | 6.0 | 5.63 | 5.92 | 5.98 | 780600.0 | 5.98 |
| 2021-01-29 | 6.05 | 5.55 | 5.73 | 5.75 | 855000.0 | 5.75 |
| 2021-01-28 | 5.93 | 5.62 | 5.7 | 5.7 | 789000.0 | 5.7 |
| 2021-01-27 | 5.94 | 5.5 | 5.8 | 5.62 | 1151600.0 | 5.62 |
| 2021-01-26 | 6.28 | 5.92 | 6.27 | 5.97 | 891700.0 | 5.97 |
| 2021-01-25 | 6.3 | 5.85 | 5.95 | 6.18 | 1400200.0 | 6.18 |
| 2021-01-22 | 6.24 | 5.79 | 6.2 | 5.95 | 2059800.0 | 5.95 |
| 2021-01-21 | 6.62 | 6.17 | 6.6 | 6.25 | 1537000.0 | 6.25 |
| 2021-01-20 | 7.0 | 6.43 | 6.91 | 6.5 | 1097900.0 | 6.5 |
| 2021-01-19 | 7.25 | 6.7 | 7.19 | 6.91 | 1627800.0 | 6.91 |
| 2021-01-15 | 7.28 | 6.8 | 6.81 | 7.08 | 2547900.0 | 7.08 |
| 2021-01-14 | 7.09 | 6.1 | 6.13 | 7.01 | 2977100.0 | 7.01 |
| 2021-01-13 | 6.36 | 6.12 | 6.36 | 6.23 | 1400100.0 | 6.23 |
| 2021-01-12 | 6.8 | 6.13 | 6.8 | 6.38 | 2995100.0 | 6.38 |
| 2021-01-11 | 7.88 | 6.65 | 7.25 | 6.72 | 3800100.0 | 6.72 |
| 2021-01-08 | 7.45 | 6.78 | 6.98 | 7.17 | 3686600.0 | 7.17 |
| 2021-01-07 | 7.5 | 6.29 | 7.47 | 6.81 | 8509200.0 | 6.81 |
| 2021-01-06 | 7.28 | 5.66 | 5.67 | 6.5 | 25222900.0 | 6.5 |
| 2021-01-05 | 5.05 | 4.29 | 4.43 | 4.87 | 2486200.0 | 4.87 |
| 2021-01-04 | 4.48 | 4.23 | 4.32 | 4.39 | 1294600.0 | 4.39 |
| 2020-12-31 | 4.53 | 4.21 | 4.44 | 4.32 | 979600.0 | 4.32 |
| 2020-12-30 | 4.75 | 4.39 | 4.56 | 4.44 | 711900.0 | 4.44 |
| 2020-12-29 | 4.88 | 4.43 | 4.83 | 4.45 | 655100.0 | 4.45 |
| 2020-12-28 | 5.1 | 4.67 | 4.75 | 4.78 | 906500.0 | 4.78 |
| 2020-12-24 | 4.85 | 4.52 | 4.65 | 4.74 | 501100.0 | 4.74 |
| 2020-12-23 | 4.69 | 4.5 | 4.57 | 4.58 | 566600.0 | 4.58 |
| 2020-12-22 | 4.8 | 4.49 | 4.7 | 4.52 | 773500.0 | 4.52 |
| 2020-12-21 | 5.24 | 4.63 | 5.05 | 4.67 | 1410600.0 | 4.67 |
| 2020-12-18 | 5.48 | 4.43 | 4.46 | 4.93 | 3609600.0 | 4.93 |
| 2020-12-17 | 4.74 | 4.31 | 4.57 | 4.37 | 2060000.0 | 4.37 |
| 2020-12-16 | 4.66 | 4.44 | 4.53 | 4.53 | 595800.0 | 4.53 |
| 2020-12-15 | 4.6 | 4.39 | 4.53 | 4.49 | 549600.0 | 4.49 |
| 2020-12-14 | 4.69 | 4.45 | 4.46 | 4.55 | 925600.0 | 4.55 |
| 2020-12-11 | 4.52 | 4.16 | 4.33 | 4.45 | 826000.0 | 4.45 |
| 2020-12-10 | 4.41 | 4.14 | 4.2 | 4.29 | 588300.0 | 4.29 |
| 2020-12-09 | 4.57 | 4.2 | 4.51 | 4.21 | 720500.0 | 4.21 |
| 2020-12-08 | 4.83 | 4.47 | 4.79 | 4.51 | 664000.0 | 4.51 |
| 2020-12-07 | 4.94 | 4.51 | 4.66 | 4.63 | 797600.0 | 4.63 |
| 2020-12-04 | 4.75 | 4.55 | 4.68 | 4.57 | 348800.0 | 4.57 |
| 2020-12-03 | 4.78 | 4.52 | 4.7 | 4.67 | 718800.0 | 4.67 |
| 2020-12-02 | 4.95 | 4.72 | 4.77 | 4.74 | 512000.0 | 4.74 |
| 2020-12-01 | 5.23 | 4.8 | 5.11 | 4.85 | 676800.0 | 4.85 |
| 2020-11-30 | 5.2 | 4.9 | 5.01 | 5.07 | 738800.0 | 5.07 |
| 2020-11-27 | 4.95 | 4.68 | 4.83 | 4.89 | 577900.0 | 4.89 |
| 2020-11-25 | 4.88 | 4.55 | 4.61 | 4.79 | 555300.0 | 4.79 |
| 2020-11-24 | 4.74 | 4.4 | 4.5 | 4.55 | 615500.0 | 4.55 |
| 2020-11-23 | 4.58 | 4.4 | 4.57 | 4.44 | 504100.0 | 4.44 |
| 2020-11-20 | 4.74 | 4.47 | 4.66 | 4.51 | 699300.0 | 4.51 |
| 2020-11-19 | 4.68 | 4.25 | 4.41 | 4.62 | 926400.0 | 4.62 |
| 2020-11-18 | 4.79 | 4.31 | 4.73 | 4.32 | 966500.0 | 4.32 |
| 2020-11-17 | 4.71 | 4.47 | 4.64 | 4.66 | 723300.0 | 4.66 |
| 2020-11-16 | 4.84 | 4.41 | 4.7 | 4.51 | 538000.0 | 4.51 |
| 2020-11-13 | 4.75 | 4.42 | 4.53 | 4.7 | 611700.0 | 4.7 |
| 2020-11-12 | 4.86 | 4.4 | 4.46 | 4.53 | 548200.0 | 4.53 |
| 2020-11-11 | 4.62 | 4.38 | 4.5 | 4.43 | 578400.0 | 4.43 |
| 2020-11-10 | 5.02 | 4.45 | 5.0 | 4.48 | 577400.0 | 4.48 |
| 2020-11-09 | 5.07 | 4.82 | 4.96 | 4.94 | 674100.0 | 4.94 |
| 2020-11-06 | 4.72 | 4.4 | 4.54 | 4.69 | 517900.0 | 4.69 |
| 2020-11-05 | 4.87 | 4.57 | 4.85 | 4.6 | 417300.0 | 4.6 |
| 2020-11-04 | 4.77 | 4.34 | 4.35 | 4.64 | 544800.0 | 4.64 |
| 2020-11-03 | 4.4 | 4.1 | 4.1 | 4.35 | 560100.0 | 4.35 |
| 2020-11-02 | 4.18 | 3.76 | 3.76 | 3.98 | 815400.0 | 3.98 |
| 2020-10-30 | 4.31 | 4.03 | 4.3 | 4.04 | 719200.0 | 4.04 |
| 2020-10-29 | 4.33 | 4.06 | 4.19 | 4.25 | 411200.0 | 4.25 |
| 2020-10-28 | 4.27 | 4.07 | 4.25 | 4.21 | 339000.0 | 4.21 |
| 2020-10-27 | 4.45 | 4.23 | 4.4 | 4.29 | 333700.0 | 4.29 |
| 2020-10-26 | 4.63 | 4.34 | 4.48 | 4.36 | 305900.0 | 4.36 |
| 2020-10-23 | 4.78 | 4.36 | 4.57 | 4.52 | 565400.0 | 4.52 |
| 2020-10-22 | 4.94 | 4.25 | 4.25 | 4.77 | 710000.0 | 4.77 |
| 2020-10-21 | 4.46 | 4.23 | 4.45 | 4.23 | 315300.0 | 4.23 |
| 2020-10-20 | 4.65 | 4.32 | 4.63 | 4.45 | 518200.0 | 4.45 |
| 2020-10-19 | 4.74 | 4.42 | 4.73 | 4.63 | 703000.0 | 4.63 |
| 2020-10-16 | 4.97 | 4.4 | 4.41 | 4.52 | 1670600.0 | 4.52 |
| 2020-10-15 | 4.33 | 4.11 | 4.23 | 4.2 | 526000.0 | 4.2 |
| 2020-10-14 | 4.47 | 4.25 | 4.46 | 4.27 | 297100.0 | 4.27 |
| 2020-10-13 | 4.48 | 4.27 | 4.33 | 4.41 | 339500.0 | 4.41 |
| 2020-10-12 | 4.46 | 4.21 | 4.34 | 4.36 | 494400.0 | 4.36 |
| 2020-10-09 | 4.45 | 4.26 | 4.33 | 4.37 | 467300.0 | 4.37 |
| 2020-10-08 | 4.78 | 4.21 | 4.78 | 4.31 | 1057700.0 | 4.31 |
| 2020-10-07 | 4.61 | 4.0 | 4.01 | 4.58 | 1204000.0 | 4.58 |
| 2020-10-06 | 4.14 | 3.94 | 4.08 | 3.95 | 487500.0 | 3.95 |
| 2020-10-05 | 4.18 | 3.89 | 3.9 | 4.05 | 750700.0 | 4.05 |
| 2020-10-02 | 4.0 | 3.83 | 3.9 | 3.86 | 622500.0 | 3.86 |
| 2020-10-01 | 4.19 | 3.86 | 4.11 | 4.0 | 845500.0 | 4.0 |
| 2020-09-30 | 4.27 | 4.01 | 4.2 | 4.11 | 748000.0 | 4.11 |
| 2020-09-29 | 4.29 | 4.13 | 4.18 | 4.18 | 745500.0 | 4.18 |
| 2020-09-28 | 4.57 | 4.19 | 4.47 | 4.21 | 961700.0 | 4.21 |
| 2020-09-25 | 4.6 | 4.33 | 4.6 | 4.42 | 1063500.0 | 4.42 |
| 2020-09-24 | 4.91 | 4.51 | 4.82 | 4.57 | 1102400.0 | 4.57 |
| 2020-09-23 | 5.18 | 4.83 | 4.86 | 4.86 | 636200.0 | 4.86 |
| 2020-09-22 | 5.2 | 4.8 | 4.97 | 4.91 | 939800.0 | 4.91 |
| 2020-09-21 | 5.14 | 4.84 | 5.12 | 4.89 | 404500.0 | 4.89 |
| 2020-09-18 | 5.25 | 4.99 | 5.2 | 5.17 | 496100.0 | 5.17 |
| 2020-09-17 | 5.35 | 5.15 | 5.31 | 5.17 | 410300.0 | 5.17 |
| 2020-09-16 | 5.44 | 5.2 | 5.37 | 5.25 | 422500.0 | 5.25 |
| 2020-09-15 | 5.43 | 5.21 | 5.39 | 5.32 | 414100.0 | 5.32 |
| 2020-09-14 | 5.44 | 5.18 | 5.19 | 5.39 | 589500.0 | 5.39 |
| 2020-09-11 | 5.28 | 5.07 | 5.21 | 5.18 | 336100.0 | 5.18 |
| 2020-09-10 | 5.52 | 5.13 | 5.47 | 5.21 | 659500.0 | 5.21 |
| 2020-09-09 | 5.51 | 5.26 | 5.42 | 5.38 | 390600.0 | 5.38 |
| 2020-09-08 | 5.59 | 5.16 | 5.36 | 5.42 | 460400.0 | 5.42 |
| 2020-09-04 | 5.67 | 5.1 | 5.52 | 5.29 | 682300.0 | 5.29 |
| 2020-09-03 | 6.23 | 5.36 | 5.97 | 5.52 | 1148200.0 | 5.52 |
| 2020-09-02 | 5.97 | 5.62 | 5.71 | 5.82 | 840100.0 | 5.82 |
| 2020-09-01 | 6.1 | 5.51 | 5.96 | 5.6 | 1307900.0 | 5.6 |
| 2020-08-31 | 6.33 | 5.67 | 6.29 | 5.93 | 1642800.0 | 5.93 |
| 2020-08-28 | 6.59 | 5.61 | 5.68 | 6.45 | 4979900.0 | 6.45 |
| 2020-08-27 | 5.58 | 5.15 | 5.26 | 5.44 | 1155500.0 | 5.44 |
| 2020-08-26 | 5.89 | 5.04 | 5.85 | 5.13 | 2704200.0 | 5.13 |
| 2020-08-25 | 7.35 | 5.92 | 6.3 | 6.12 | 16691500.0 | 6.12 |
| 2020-08-24 | 5.78 | 4.58 | 4.81 | 5.53 | 3271400.0 | 5.53 |
| 2020-08-21 | 4.73 | 4.44 | 4.7 | 4.66 | 448200.0 | 4.66 |
| 2020-08-20 | 4.69 | 4.51 | 4.67 | 4.67 | 392100.0 | 4.67 |
| 2020-08-19 | 4.86 | 4.61 | 4.86 | 4.66 | 273400.0 | 4.66 |
| 2020-08-18 | 4.83 | 4.67 | 4.73 | 4.8 | 336100.0 | 4.8 |
| 2020-08-17 | 4.85 | 4.71 | 4.82 | 4.71 | 284900.0 | 4.71 |
| 2020-08-14 | 4.93 | 4.69 | 4.8 | 4.76 | 446400.0 | 4.76 |
| 2020-08-13 | 4.96 | 4.67 | 4.77 | 4.72 | 407500.0 | 4.72 |
| 2020-08-12 | 4.92 | 4.64 | 4.89 | 4.75 | 554700.0 | 4.75 |
| 2020-08-11 | 5.15 | 4.8 | 4.9 | 4.81 | 392200.0 | 4.81 |
| 2020-08-10 | 5.04 | 4.7 | 4.82 | 4.91 | 412400.0 | 4.91 |
| 2020-08-07 | 5.08 | 4.69 | 4.8 | 4.72 | 647600.0 | 4.72 |
| 2020-08-06 | 4.85 | 4.46 | 4.83 | 4.83 | 1932000.0 | 4.83 |
| 2020-08-05 | 5.17 | 4.79 | 5.07 | 4.89 | 664900.0 | 4.89 |
| 2020-08-04 | 5.18 | 4.96 | 5.1 | 5.03 | 276300.0 | 5.03 |
| 2020-08-03 | 5.2 | 4.8 | 5.14 | 5.06 | 396800.0 | 5.06 |
| 2020-07-31 | 5.17 | 4.71 | 5.0 | 5.14 | 618800.0 | 5.14 |
| 2020-07-30 | 5.05 | 4.76 | 5.05 | 4.95 | 533600.0 | 4.95 |
| 2020-07-29 | 5.3 | 5.04 | 5.27 | 5.06 | 366200.0 | 5.06 |
| 2020-07-28 | 5.37 | 5.11 | 5.25 | 5.23 | 213300.0 | 5.23 |
| 2020-07-27 | 5.42 | 5.16 | 5.41 | 5.23 | 232900.0 | 5.23 |
| 2020-07-24 | 5.46 | 5.2 | 5.38 | 5.31 | 287900.0 | 5.31 |
| 2020-07-23 | 5.78 | 5.25 | 5.59 | 5.36 | 279000.0 | 5.36 |
| 2020-07-22 | 5.84 | 5.44 | 5.5 | 5.58 | 325500.0 | 5.58 |
| 2020-07-21 | 5.67 | 5.15 | 5.43 | 5.45 | 396000.0 | 5.45 |
| 2020-07-20 | 5.69 | 5.26 | 5.58 | 5.41 | 343400.0 | 5.41 |
| 2020-07-17 | 5.57 | 5.34 | 5.41 | 5.48 | 234600.0 | 5.48 |
| 2020-07-16 | 5.69 | 5.32 | 5.63 | 5.41 | 276600.0 | 5.41 |
| 2020-07-15 | 5.7 | 5.19 | 5.3 | 5.65 | 547200.0 | 5.65 |
| 2020-07-14 | 5.47 | 4.98 | 5.37 | 5.12 | 611700.0 | 5.12 |
| 2020-07-13 | 5.65 | 5.11 | 5.35 | 5.36 | 657700.0 | 5.36 |
| 2020-07-10 | 5.72 | 5.24 | 5.69 | 5.31 | 460600.0 | 5.31 |
| 2020-07-09 | 5.76 | 5.1 | 5.21 | 5.69 | 777900.0 | 5.69 |
| 2020-07-08 | 5.33 | 5.11 | 5.26 | 5.2 | 445500.0 | 5.2 |
| 2020-07-07 | 5.49 | 5.18 | 5.42 | 5.22 | 531000.0 | 5.22 |
| 2020-07-06 | 6.06 | 5.3 | 6.06 | 5.35 | 595000.0 | 5.35 |
| 2020-07-02 | 6.19 | 5.81 | 5.92 | 5.93 | 638300.0 | 5.93 |
| 2020-07-01 | 6.07 | 5.71 | 6.07 | 5.92 | 549900.0 | 5.92 |
| 2020-06-30 | 6.05 | 5.7 | 5.87 | 6.0 | 460400.0 | 6.0 |
| 2020-06-29 | 6.07 | 5.7 | 5.76 | 5.85 | 478000.0 | 5.85 |
| 2020-06-26 | 6.1 | 5.66 | 5.93 | 5.75 | 1127700.0 | 5.75 |
| 2020-06-25 | 6.42 | 5.9 | 6.25 | 5.9 | 1624800.0 | 5.9 |
| 2020-06-24 | 6.65 | 6.16 | 6.61 | 6.26 | 966100.0 | 6.26 |
| 2020-06-23 | 6.9 | 6.55 | 6.72 | 6.6 | 476100.0 | 6.6 |
| 2020-06-22 | 7.32 | 6.64 | 7.22 | 6.72 | 401200.0 | 6.72 |
| 2020-06-19 | 7.59 | 6.82 | 7.59 | 6.82 | 826400.0 | 6.82 |
| 2020-06-18 | 7.77 | 7.09 | 7.76 | 7.1 | 752100.0 | 7.1 |
| 2020-06-17 | 8.25 | 7.71 | 7.93 | 7.81 | 611200.0 | 7.81 |
| 2020-06-16 | 7.99 | 7.59 | 7.8 | 7.81 | 703100.0 | 7.81 |
| 2020-06-15 | 7.74 | 7.24 | 7.63 | 7.51 | 243900.0 | 7.51 |
| 2020-06-12 | 8.25 | 7.5 | 7.98 | 7.65 | 182600.0 | 7.65 |
| 2020-06-11 | 8.22 | 7.77 | 7.86 | 8.01 | 290700.0 | 8.01 |
| 2020-06-10 | 8.52 | 7.85 | 7.87 | 8.02 | 317100.0 | 8.02 |
| 2020-06-09 | 9.06 | 7.72 | 9.04 | 7.79 | 531200.0 | 7.79 |
| 2020-06-08 | 9.63 | 9.06 | 9.44 | 9.14 | 221400.0 | 9.14 |
| 2020-06-05 | 9.89 | 9.21 | 9.52 | 9.34 | 299900.0 | 9.34 |
| 2020-06-04 | 9.87 | 9.41 | 9.52 | 9.5 | 204400.0 | 9.5 |
| 2020-06-03 | 9.85 | 9.34 | 9.69 | 9.68 | 229200.0 | 9.68 |
| 2020-06-02 | 9.77 | 9.11 | 9.43 | 9.63 | 286800.0 | 9.63 |
| 2020-06-01 | 9.88 | 9.17 | 9.62 | 9.29 | 252800.0 | 9.29 |
| 2020-05-29 | 9.65 | 8.99 | 9.37 | 9.5 | 298400.0 | 9.5 |
| 2020-05-28 | 9.79 | 9.25 | 9.67 | 9.37 | 405000.0 | 9.37 |
| 2020-05-27 | 9.97 | 9.07 | 9.58 | 9.69 | 194900.0 | 9.69 |
| 2020-05-26 | 9.98 | 9.35 | 9.69 | 9.49 | 110600.0 | 9.49 |
| 2020-05-22 | 9.85 | 9.19 | 9.65 | 9.32 | 162000.0 | 9.32 |
| 2020-05-21 | 9.8 | 8.9 | 9.01 | 9.6 | 338200.0 | 9.6 |
| 2020-05-20 | 9.24 | 8.9 | 9.01 | 8.95 | 163400.0 | 8.95 |
| 2020-05-19 | 9.85 | 8.81 | 9.85 | 8.85 | 270900.0 | 8.85 |
| 2020-05-18 | 10.73 | 9.73 | 9.75 | 9.81 | 294800.0 | 9.81 |
| 2020-05-15 | 9.78 | 9.35 | 9.48 | 9.5 | 180000.0 | 9.5 |
| 2020-05-14 | 9.77 | 8.65 | 9.4 | 9.52 | 416700.0 | 9.52 |
| 2020-05-13 | 10.78 | 9.19 | 10.34 | 9.5 | 452800.0 | 9.5 |
| 2020-05-12 | 10.98 | 10.2 | 10.95 | 10.29 | 666600.0 | 10.29 |
| 2020-05-11 | 11.0 | 10.11 | 10.63 | 10.54 | 522000.0 | 10.54 |
| 2020-05-08 | 11.17 | 10.4 | 11.1 | 10.5 | 1005800.0 | 10.5 |
| 2020-05-07 | 12.09 | 10.1 | 11.03 | 10.28 | 747200.0 | 10.28 |
| 2020-05-06 | 11.99 | 11.18 | 11.57 | 11.9 | 363300.0 | 11.9 |
| 2020-05-05 | 11.55 | 11.08 | 11.53 | 11.3 | 258700.0 | 11.3 |
| 2020-05-04 | 11.29 | 10.68 | 10.86 | 11.28 | 126700.0 | 11.28 |
| 2020-05-01 | 11.39 | 10.27 | 11.11 | 10.87 | 212700.0 | 10.87 |
| 2020-04-30 | 12.1 | 11.0 | 11.96 | 11.26 | 528800.0 | 11.26 |
| 2020-04-29 | 12.38 | 11.94 | 12.04 | 11.99 | 372500.0 | 11.99 |
| 2020-04-28 | 12.08 | 11.36 | 11.96 | 11.8 | 267400.0 | 11.8 |
| 2020-04-27 | 12.32 | 11.62 | 11.96 | 11.71 | 410800.0 | 11.71 |
| 2020-04-24 | 11.99 | 10.87 | 11.44 | 11.9 | 227600.0 | 11.9 |
| 2020-04-23 | 11.52 | 11.03 | 11.07 | 11.37 | 196300.0 | 11.37 |
| 2020-04-22 | 11.45 | 10.83 | 11.13 | 11.14 | 139000.0 | 11.14 |
| 2020-04-21 | 11.13 | 10.55 | 11.04 | 11.12 | 197400.0 | 11.12 |
| 2020-04-20 | 11.12 | 10.43 | 10.64 | 10.99 | 399600.0 | 10.99 |
| 2020-04-17 | 11.13 | 9.9 | 11.13 | 10.14 | 241300.0 | 10.14 |
| 2020-04-16 | 11.13 | 10.21 | 10.5 | 11.09 | 362800.0 | 11.09 |
| 2020-04-15 | 10.49 | 9.48 | 9.8 | 10.48 | 205200.0 | 10.48 |
| 2020-04-14 | 10.62 | 8.93 | 8.93 | 9.99 | 244000.0 | 9.99 |
| 2020-04-13 | 9.38 | 8.7 | 8.79 | 8.95 | 142900.0 | 8.95 |
| 2020-04-09 | 8.97 | 8.22 | 8.39 | 8.59 | 150700.0 | 8.59 |
| 2020-04-08 | 8.65 | 7.36 | 7.93 | 8.39 | 137500.0 | 8.39 |
| 2020-04-07 | 7.99 | 7.71 | 7.9 | 7.91 | 121600.0 | 7.91 |
| 2020-04-06 | 8.0 | 7.53 | 7.58 | 7.86 | 141500.0 | 7.86 |
| 2020-04-03 | 7.84 | 7.43 | 7.64 | 7.51 | 168900.0 | 7.51 |
| 2020-04-02 | 7.78 | 6.81 | 6.96 | 7.69 | 154700.0 | 7.69 |
| 2020-04-01 | 7.25 | 6.95 | 7.16 | 7.05 | 286100.0 | 7.05 |
| 2020-03-31 | 7.86 | 7.3 | 7.81 | 7.53 | 148700.0 | 7.53 |
| 2020-03-30 | 7.6 | 6.75 | 7.04 | 7.59 | 194200.0 | 7.59 |
| 2020-03-27 | 7.43 | 6.7 | 7.03 | 7.07 | 198400.0 | 7.07 |
| 2020-03-26 | 7.28 | 6.86 | 7.04 | 7.26 | 293800.0 | 7.26 |
| 2020-03-25 | 7.49 | 6.54 | 6.58 | 7.03 | 265500.0 | 7.03 |
| 2020-03-24 | 6.94 | 6.3 | 6.63 | 6.69 | 300300.0 | 6.69 |
| 2020-03-23 | 7.13 | 6.26 | 6.26 | 6.49 | 376500.0 | 6.49 |
| 2020-03-20 | 7.2 | 6.07 | 7.02 | 6.26 | 473600.0 | 6.26 |
| 2020-03-19 | 7.23 | 5.7 | 5.7 | 6.92 | 190400.0 | 6.92 |
| 2020-03-18 | 6.92 | 5.17 | 6.11 | 5.65 | 343700.0 | 5.65 |
| 2020-03-17 | 7.42 | 6.4 | 6.73 | 6.79 | 406700.0 | 6.79 |
| 2020-03-16 | 7.33 | 6.6 | 6.84 | 6.8 | 248500.0 | 6.8 |
| 2020-03-13 | 8.57 | 6.46 | 8.21 | 7.4 | 611900.0 | 7.4 |
| 2020-03-12 | 8.68 | 7.78 | 8.5 | 8.06 | 934400.0 | 8.06 |
| 2020-03-11 | 9.99 | 9.0 | 9.74 | 9.08 | 431600.0 | 9.08 |
| 2020-03-10 | 10.47 | 9.53 | 10.42 | 9.94 | 321200.0 | 9.94 |
| 2020-03-09 | 10.8 | 9.9 | 10.29 | 10.23 | 994500.0 | 10.23 |
| 2020-03-06 | 11.44 | 10.52 | 11.19 | 10.71 | 274600.0 | 10.71 |
| 2020-03-05 | 11.83 | 11.25 | 11.72 | 11.49 | 198600.0 | 11.49 |
| 2020-03-04 | 12.49 | 11.65 | 12.0 | 11.95 | 581400.0 | 11.95 |
| 2020-03-03 | 12.55 | 11.45 | 12.05 | 11.89 | 703900.0 | 11.89 |
| 2020-03-02 | 13.0 | 11.7 | 13.0 | 12.05 | 727100.0 | 12.05 |
| 2020-02-28 | 13.09 | 10.16 | 10.3 | 12.89 | 1871600.0 | 12.89 |
| 2020-02-27 | 11.55 | 10.42 | 11.11 | 10.67 | 1314500.0 | 10.67 |
| 2020-02-26 | 12.15 | 11.23 | 12.0 | 11.49 | 441500.0 | 11.49 |
| 2020-02-25 | 12.33 | 11.57 | 12.11 | 11.94 | 216100.0 | 11.94 |
| 2020-02-24 | 12.24 | 11.78 | 12.11 | 12.04 | 191000.0 | 12.04 |
| 2020-02-21 | 12.46 | 11.88 | 12.27 | 12.41 | 460300.0 | 12.41 |
| 2020-02-20 | 12.69 | 11.97 | 12.58 | 12.36 | 381800.0 | 12.36 |
| 2020-02-19 | 12.82 | 12.28 | 12.48 | 12.55 | 310500.0 | 12.55 |
| 2020-02-18 | 12.86 | 12.25 | 12.41 | 12.64 | 219000.0 | 12.64 |