| 名前 | Precigen Inc. Common Stock |
| ティッカー | PGEN |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.48 | 7.81 | 8.4 | 8.07 | 1221800.0 | 8.07 |
| 2021-02-12 | 8.62 | 8.18 | 8.51 | 8.33 | 695400.0 | 8.33 |
| 2021-02-11 | 8.88 | 8.26 | 8.79 | 8.5 | 1140300.0 | 8.5 |
| 2021-02-10 | 9.1 | 8.48 | 8.99 | 8.7 | 1349900.0 | 8.7 |
| 2021-02-09 | 9.05 | 8.38 | 8.75 | 8.85 | 1315600.0 | 8.85 |
| 2021-02-08 | 8.8 | 8.11 | 8.16 | 8.7 | 1675500.0 | 8.7 |
| 2021-02-05 | 8.33 | 7.62 | 7.9 | 8.1 | 2128400.0 | 8.1 |
| 2021-02-04 | 8.01 | 7.47 | 7.69 | 7.66 | 1925400.0 | 7.66 |
| 2021-02-03 | 7.94 | 7.31 | 7.85 | 7.61 | 2375100.0 | 7.61 |
| 2021-02-02 | 8.63 | 7.59 | 8.45 | 7.61 | 3920800.0 | 7.61 |
| 2021-02-01 | 8.91 | 8.12 | 8.9 | 8.47 | 2336200.0 | 8.47 |
| 2021-01-29 | 9.15 | 8.41 | 8.69 | 8.5 | 1939100.0 | 8.5 |
| 2021-01-28 | 9.66 | 8.33 | 9.38 | 8.43 | 4275000.0 | 8.43 |
| 2021-01-27 | 9.89 | 7.93 | 8.18 | 9.28 | 5437300.0 | 9.28 |
| 2021-01-26 | 9.1 | 8.12 | 9.0 | 8.14 | 3034300.0 | 8.14 |
| 2021-01-25 | 9.31 | 8.1 | 9.2 | 8.9 | 3310400.0 | 8.9 |
| 2021-01-22 | 9.27 | 7.74 | 7.82 | 9.21 | 5939400.0 | 9.21 |
| 2021-01-21 | 9.47 | 9.03 | 9.38 | 9.14 | 736000.0 | 9.14 |
| 2021-01-20 | 9.79 | 8.4 | 8.41 | 9.41 | 2392400.0 | 9.41 |
| 2021-01-19 | 8.41 | 7.97 | 8.15 | 8.1 | 1087700.0 | 8.1 |
| 2021-01-15 | 8.61 | 7.85 | 8.53 | 8.01 | 1424500.0 | 8.01 |
| 2021-01-14 | 9.18 | 8.42 | 8.52 | 8.61 | 1738600.0 | 8.61 |
| 2021-01-13 | 8.85 | 8.02 | 8.74 | 8.42 | 1332300.0 | 8.42 |
| 2021-01-12 | 8.99 | 8.51 | 8.94 | 8.67 | 683800.0 | 8.67 |
| 2021-01-11 | 9.25 | 8.72 | 9.11 | 8.85 | 844500.0 | 8.85 |
| 2021-01-08 | 9.79 | 8.8 | 9.74 | 9.3 | 1069300.0 | 9.3 |
| 2021-01-07 | 10.23 | 9.48 | 9.58 | 9.52 | 1170400.0 | 9.52 |
| 2021-01-06 | 9.74 | 8.73 | 8.94 | 9.46 | 2107100.0 | 9.46 |
| 2021-01-05 | 10.75 | 9.47 | 10.57 | 9.57 | 1716200.0 | 9.57 |
| 2021-01-04 | 11.1 | 10.16 | 10.16 | 10.95 | 1425300.0 | 10.95 |
| 2020-12-31 | 10.55 | 9.85 | 9.92 | 10.2 | 1369800.0 | 10.2 |
| 2020-12-30 | 10.37 | 9.88 | 10.03 | 9.95 | 993900.0 | 9.95 |
| 2020-12-29 | 10.79 | 9.83 | 10.63 | 9.99 | 1406200.0 | 9.99 |
| 2020-12-28 | 10.87 | 9.9 | 10.25 | 10.56 | 1509800.0 | 10.56 |
| 2020-12-24 | 10.25 | 9.85 | 9.89 | 10.02 | 653400.0 | 10.02 |
| 2020-12-23 | 10.82 | 9.56 | 10.5 | 9.91 | 1748700.0 | 9.91 |
| 2020-12-22 | 10.63 | 9.55 | 9.98 | 10.5 | 2582000.0 | 10.5 |
| 2020-12-21 | 10.32 | 9.11 | 9.36 | 9.96 | 2812300.0 | 9.96 |
| 2020-12-18 | 9.66 | 8.21 | 8.21 | 9.63 | 4611400.0 | 9.63 |
| 2020-12-17 | 8.43 | 7.41 | 7.45 | 8.19 | 1833300.0 | 8.19 |
| 2020-12-16 | 7.74 | 7.07 | 7.2 | 7.49 | 1810300.0 | 7.49 |
| 2020-12-15 | 9.33 | 7.0 | 9.2 | 7.17 | 3085600.0 | 7.17 |
| 2020-12-14 | 9.5 | 8.46 | 8.48 | 9.23 | 1650400.0 | 9.23 |
| 2020-12-11 | 8.35 | 7.98 | 8.14 | 8.27 | 627800.0 | 8.27 |
| 2020-12-10 | 8.6 | 8.16 | 8.16 | 8.3 | 663300.0 | 8.3 |
| 2020-12-09 | 8.74 | 7.99 | 8.47 | 8.33 | 810400.0 | 8.33 |
| 2020-12-08 | 8.9 | 8.09 | 8.09 | 8.4 | 1440100.0 | 8.4 |
| 2020-12-07 | 8.94 | 8.09 | 8.56 | 8.09 | 1153200.0 | 8.09 |
| 2020-12-04 | 8.95 | 7.95 | 8.44 | 8.47 | 1155700.0 | 8.47 |
| 2020-12-03 | 9.15 | 8.37 | 8.69 | 8.48 | 1060800.0 | 8.48 |
| 2020-12-02 | 8.73 | 8.08 | 8.15 | 8.55 | 1233500.0 | 8.55 |
| 2020-12-01 | 8.8 | 8.13 | 8.33 | 8.24 | 3079400.0 | 8.24 |
| 2020-11-30 | 7.95 | 7.27 | 7.75 | 7.92 | 1206900.0 | 7.92 |
| 2020-11-27 | 7.97 | 7.15 | 7.43 | 7.49 | 1388200.0 | 7.49 |
| 2020-11-25 | 7.65 | 6.18 | 6.22 | 7.48 | 3389700.0 | 7.48 |
| 2020-11-24 | 6.32 | 5.83 | 6.07 | 6.08 | 689000.0 | 6.08 |
| 2020-11-23 | 6.45 | 5.93 | 6.3 | 5.94 | 818500.0 | 5.94 |
| 2020-11-20 | 6.49 | 6.05 | 6.05 | 6.31 | 683100.0 | 6.31 |
| 2020-11-19 | 6.19 | 5.95 | 6.02 | 6.14 | 381700.0 | 6.14 |
| 2020-11-18 | 6.5 | 6.03 | 6.29 | 6.03 | 540500.0 | 6.03 |
| 2020-11-17 | 6.7 | 6.16 | 6.36 | 6.2 | 834900.0 | 6.2 |
| 2020-11-16 | 6.48 | 6.0 | 6.0 | 6.4 | 1276300.0 | 6.4 |
| 2020-11-13 | 5.96 | 5.68 | 5.87 | 5.91 | 442200.0 | 5.91 |
| 2020-11-12 | 5.95 | 5.66 | 5.66 | 5.93 | 677100.0 | 5.93 |
| 2020-11-11 | 6.24 | 5.73 | 6.05 | 5.78 | 825400.0 | 5.78 |
| 2020-11-10 | 6.01 | 5.34 | 5.48 | 6.0 | 1393400.0 | 6.0 |
| 2020-11-09 | 5.58 | 5.07 | 5.07 | 5.43 | 1237200.0 | 5.43 |
| 2020-11-06 | 5.27 | 4.88 | 5.27 | 4.91 | 596000.0 | 4.91 |
| 2020-11-05 | 5.3 | 4.93 | 5.21 | 5.27 | 780800.0 | 5.27 |
| 2020-11-04 | 5.28 | 4.68 | 4.68 | 5.22 | 1364200.0 | 5.22 |
| 2020-11-03 | 4.74 | 4.25 | 4.27 | 4.68 | 1198500.0 | 4.68 |
| 2020-11-02 | 4.38 | 4.06 | 4.38 | 4.17 | 578800.0 | 4.17 |
| 2020-10-30 | 4.35 | 4.08 | 4.3 | 4.29 | 693000.0 | 4.29 |
| 2020-10-29 | 4.47 | 4.02 | 4.06 | 4.39 | 784300.0 | 4.39 |
| 2020-10-28 | 4.23 | 3.95 | 4.14 | 4.11 | 562600.0 | 4.11 |
| 2020-10-27 | 4.31 | 3.96 | 4.1 | 4.29 | 623600.0 | 4.29 |
| 2020-10-26 | 4.37 | 3.98 | 4.35 | 4.1 | 770100.0 | 4.1 |
| 2020-10-23 | 4.48 | 4.18 | 4.35 | 4.39 | 492400.0 | 4.39 |
| 2020-10-22 | 4.56 | 4.26 | 4.32 | 4.33 | 529800.0 | 4.33 |
| 2020-10-21 | 4.58 | 4.23 | 4.49 | 4.32 | 698300.0 | 4.32 |
| 2020-10-20 | 4.65 | 4.26 | 4.52 | 4.53 | 862800.0 | 4.53 |
| 2020-10-19 | 4.97 | 4.48 | 4.86 | 4.53 | 804100.0 | 4.53 |
| 2020-10-16 | 5.06 | 4.8 | 4.99 | 4.83 | 720900.0 | 4.83 |
| 2020-10-15 | 5.55 | 4.63 | 4.67 | 5.0 | 2514500.0 | 5.0 |
| 2020-10-14 | 5.02 | 4.65 | 4.8 | 4.67 | 792300.0 | 4.67 |
| 2020-10-13 | 5.0 | 4.73 | 4.92 | 4.78 | 618700.0 | 4.78 |
| 2020-10-12 | 5.6 | 4.88 | 5.6 | 5.02 | 1904000.0 | 5.02 |
| 2020-10-09 | 5.94 | 4.79 | 4.81 | 5.69 | 6028900.0 | 5.69 |
| 2020-10-08 | 4.56 | 4.32 | 4.36 | 4.41 | 821100.0 | 4.41 |
| 2020-10-07 | 4.4 | 4.09 | 4.09 | 4.38 | 909300.0 | 4.38 |
| 2020-10-06 | 4.29 | 3.96 | 4.01 | 4.05 | 812300.0 | 4.05 |
| 2020-10-05 | 4.02 | 3.75 | 3.77 | 4.01 | 636100.0 | 4.01 |
| 2020-10-02 | 4.04 | 3.66 | 3.72 | 3.75 | 791900.0 | 3.75 |
| 2020-10-01 | 3.86 | 3.36 | 3.5 | 3.82 | 1261100.0 | 3.82 |
| 2020-09-30 | 3.65 | 3.41 | 3.54 | 3.5 | 2143500.0 | 3.5 |
| 2020-09-29 | 3.63 | 3.47 | 3.56 | 3.54 | 624400.0 | 3.54 |
| 2020-09-28 | 3.75 | 3.5 | 3.74 | 3.58 | 832800.0 | 3.58 |
| 2020-09-25 | 3.7 | 3.41 | 3.48 | 3.58 | 1115900.0 | 3.58 |
| 2020-09-24 | 3.97 | 3.47 | 3.77 | 3.5 | 956300.0 | 3.5 |
| 2020-09-23 | 4.17 | 3.73 | 4.16 | 3.75 | 1246100.0 | 3.75 |
| 2020-09-22 | 4.25 | 4.05 | 4.18 | 4.15 | 832800.0 | 4.15 |
| 2020-09-21 | 4.61 | 4.1 | 4.51 | 4.2 | 1303900.0 | 4.2 |
| 2020-09-18 | 4.98 | 4.62 | 4.95 | 4.7 | 4026200.0 | 4.7 |
| 2020-09-17 | 5.13 | 4.79 | 5.11 | 4.89 | 710000.0 | 4.89 |
| 2020-09-16 | 5.39 | 5.11 | 5.22 | 5.18 | 759500.0 | 5.18 |
| 2020-09-15 | 5.38 | 5.19 | 5.22 | 5.29 | 775500.0 | 5.29 |
| 2020-09-14 | 5.34 | 4.93 | 4.93 | 5.2 | 1009200.0 | 5.2 |
| 2020-09-11 | 4.93 | 4.73 | 4.79 | 4.92 | 570800.0 | 4.92 |
| 2020-09-10 | 4.99 | 4.75 | 4.81 | 4.76 | 497500.0 | 4.76 |
| 2020-09-09 | 5.08 | 4.83 | 4.9 | 4.83 | 664800.0 | 4.83 |
| 2020-09-08 | 5.1 | 4.82 | 4.98 | 4.83 | 750900.0 | 4.83 |
| 2020-09-04 | 5.54 | 5.02 | 5.5 | 5.08 | 1005200.0 | 5.08 |
| 2020-09-03 | 5.9 | 5.37 | 5.85 | 5.49 | 779400.0 | 5.49 |
| 2020-09-02 | 5.86 | 5.59 | 5.63 | 5.85 | 478600.0 | 5.85 |
| 2020-09-01 | 6.09 | 5.57 | 5.98 | 5.74 | 1085900.0 | 5.74 |
| 2020-08-31 | 6.28 | 5.96 | 6.21 | 6.05 | 901600.0 | 6.05 |
| 2020-08-28 | 6.24 | 5.88 | 5.88 | 6.2 | 986000.0 | 6.2 |
| 2020-08-27 | 6.06 | 5.49 | 5.49 | 5.92 | 1431500.0 | 5.92 |
| 2020-08-26 | 5.71 | 5.43 | 5.56 | 5.5 | 546300.0 | 5.5 |
| 2020-08-25 | 5.78 | 5.32 | 5.78 | 5.58 | 744800.0 | 5.58 |
| 2020-08-24 | 6.15 | 5.43 | 6.13 | 5.55 | 1455000.0 | 5.55 |
| 2020-08-21 | 6.65 | 5.56 | 5.56 | 6.09 | 3820000.0 | 6.09 |
| 2020-08-20 | 5.64 | 5.23 | 5.25 | 5.57 | 1523700.0 | 5.57 |
| 2020-08-19 | 5.47 | 4.82 | 4.87 | 5.28 | 1679900.0 | 5.28 |
| 2020-08-18 | 5.01 | 4.8 | 5.01 | 4.89 | 809400.0 | 4.89 |
| 2020-08-17 | 5.06 | 4.41 | 4.44 | 5.04 | 1609800.0 | 5.04 |
| 2020-08-14 | 4.65 | 4.26 | 4.46 | 4.45 | 1784700.0 | 4.45 |
| 2020-08-13 | 4.37 | 4.17 | 4.22 | 4.18 | 725500.0 | 4.18 |
| 2020-08-12 | 4.56 | 4.1 | 4.48 | 4.34 | 1656800.0 | 4.34 |
| 2020-08-11 | 5.54 | 3.86 | 4.89 | 4.6 | 5846900.0 | 4.6 |
| 2020-08-10 | 5.17 | 4.86 | 4.91 | 5.12 | 870200.0 | 5.12 |
| 2020-08-07 | 5.05 | 4.65 | 4.65 | 4.88 | 735700.0 | 4.88 |
| 2020-08-06 | 5.07 | 4.64 | 5.0 | 4.76 | 793200.0 | 4.76 |
| 2020-08-05 | 4.95 | 4.6 | 4.66 | 4.89 | 688700.0 | 4.89 |
| 2020-08-04 | 4.74 | 4.44 | 4.46 | 4.62 | 890700.0 | 4.62 |
| 2020-08-03 | 4.51 | 4.21 | 4.25 | 4.46 | 579700.0 | 4.46 |
| 2020-07-31 | 4.41 | 4.04 | 4.41 | 4.21 | 806500.0 | 4.21 |
| 2020-07-30 | 4.46 | 4.23 | 4.33 | 4.4 | 514300.0 | 4.4 |
| 2020-07-29 | 4.43 | 4.06 | 4.26 | 4.38 | 904800.0 | 4.38 |
| 2020-07-28 | 4.4 | 4.21 | 4.35 | 4.22 | 558200.0 | 4.22 |
| 2020-07-27 | 4.53 | 4.2 | 4.27 | 4.38 | 678200.0 | 4.38 |
| 2020-07-24 | 4.45 | 4.24 | 4.45 | 4.26 | 625600.0 | 4.26 |
| 2020-07-23 | 4.78 | 4.45 | 4.7 | 4.45 | 746800.0 | 4.45 |
| 2020-07-22 | 4.85 | 4.57 | 4.71 | 4.76 | 551000.0 | 4.76 |
| 2020-07-21 | 5.18 | 4.71 | 4.9 | 4.74 | 1167500.0 | 4.74 |
| 2020-07-20 | 4.84 | 4.54 | 4.58 | 4.84 | 635300.0 | 4.84 |
| 2020-07-17 | 4.77 | 4.58 | 4.65 | 4.58 | 628400.0 | 4.58 |
| 2020-07-16 | 4.69 | 4.38 | 4.46 | 4.67 | 879200.0 | 4.67 |
| 2020-07-15 | 4.64 | 4.41 | 4.61 | 4.52 | 621500.0 | 4.52 |
| 2020-07-14 | 4.49 | 4.19 | 4.34 | 4.49 | 629300.0 | 4.49 |
| 2020-07-13 | 4.65 | 4.34 | 4.57 | 4.35 | 760100.0 | 4.35 |
| 2020-07-10 | 4.59 | 4.17 | 4.35 | 4.53 | 987800.0 | 4.53 |
| 2020-07-09 | 4.64 | 4.3 | 4.55 | 4.32 | 804300.0 | 4.32 |
| 2020-07-08 | 4.59 | 4.4 | 4.55 | 4.5 | 1135100.0 | 4.5 |
| 2020-07-07 | 4.65 | 4.36 | 4.53 | 4.5 | 881800.0 | 4.5 |
| 2020-07-06 | 4.94 | 4.51 | 4.87 | 4.57 | 1570400.0 | 4.57 |
| 2020-07-02 | 5.07 | 4.7 | 4.85 | 4.82 | 971500.0 | 4.82 |
| 2020-07-01 | 5.19 | 4.7 | 5.02 | 4.75 | 1439300.0 | 4.75 |
| 2020-06-30 | 5.04 | 4.77 | 4.8 | 4.99 | 2846400.0 | 4.99 |
| 2020-06-29 | 5.19 | 4.64 | 5.0 | 4.88 | 1805200.0 | 4.88 |
| 2020-06-26 | 5.12 | 4.71 | 4.85 | 4.96 | 2688300.0 | 4.96 |
| 2020-06-25 | 5.27 | 4.87 | 5.05 | 4.92 | 1305800.0 | 4.92 |
| 2020-06-24 | 5.4 | 4.87 | 4.89 | 5.11 | 1929300.0 | 5.11 |
| 2020-06-23 | 5.29 | 4.76 | 5.25 | 4.92 | 2219400.0 | 4.92 |
| 2020-06-22 | 5.87 | 4.99 | 5.01 | 5.46 | 4300400.0 | 5.46 |
| 2020-06-19 | 4.99 | 4.17 | 4.32 | 4.99 | 6810200.0 | 4.99 |
| 2020-06-18 | 4.25 | 4.0 | 4.04 | 4.14 | 872100.0 | 4.14 |
| 2020-06-17 | 4.54 | 4.0 | 4.45 | 4.04 | 1434700.0 | 4.04 |
| 2020-06-16 | 4.67 | 4.18 | 4.5 | 4.49 | 1588200.0 | 4.49 |
| 2020-06-15 | 4.54 | 3.92 | 3.99 | 4.49 | 2273000.0 | 4.49 |
| 2020-06-12 | 4.34 | 3.77 | 3.99 | 4.14 | 2129900.0 | 4.14 |
| 2020-06-11 | 4.29 | 3.68 | 4.25 | 3.69 | 2737000.0 | 3.69 |
| 2020-06-10 | 4.5 | 3.39 | 3.43 | 4.38 | 5156900.0 | 4.38 |
| 2020-06-09 | 3.71 | 3.38 | 3.62 | 3.48 | 1201700.0 | 3.48 |
| 2020-06-08 | 4.22 | 3.27 | 3.28 | 3.72 | 4345400.0 | 3.72 |
| 2020-06-05 | 3.35 | 3.15 | 3.28 | 3.21 | 1474200.0 | 3.21 |
| 2020-06-04 | 3.4 | 3.08 | 3.26 | 3.23 | 1780800.0 | 3.23 |
| 2020-06-03 | 3.71 | 3.08 | 3.56 | 3.29 | 4830700.0 | 3.29 |
| 2020-06-02 | 4.74 | 2.2 | 2.24 | 3.96 | 31421000.0 | 3.96 |
| 2020-06-01 | 2.32 | 2.15 | 2.19 | 2.16 | 1039700.0 | 2.16 |
| 2020-05-29 | 2.41 | 2.14 | 2.33 | 2.2 | 2200800.0 | 2.2 |
| 2020-05-28 | 2.53 | 2.31 | 2.52 | 2.35 | 1060200.0 | 2.35 |
| 2020-05-27 | 2.59 | 2.4 | 2.54 | 2.52 | 931900.0 | 2.52 |
| 2020-05-26 | 2.69 | 2.47 | 2.62 | 2.48 | 1002500.0 | 2.48 |
| 2020-05-22 | 2.61 | 2.44 | 2.5 | 2.57 | 940800.0 | 2.57 |
| 2020-05-21 | 2.59 | 2.4 | 2.46 | 2.49 | 745700.0 | 2.49 |
| 2020-05-20 | 2.63 | 2.45 | 2.45 | 2.5 | 1016500.0 | 2.5 |
| 2020-05-19 | 2.64 | 2.41 | 2.55 | 2.43 | 973900.0 | 2.43 |
| 2020-05-18 | 2.66 | 2.36 | 2.36 | 2.55 | 1248400.0 | 2.55 |
| 2020-05-15 | 2.78 | 2.36 | 2.36 | 2.52 | 1655900.0 | 2.52 |
| 2020-05-14 | 2.84 | 2.6 | 2.74 | 2.6 | 1433500.0 | 2.6 |
| 2020-05-13 | 3.03 | 2.75 | 2.98 | 2.84 | 1384000.0 | 2.84 |
| 2020-05-12 | 3.33 | 2.98 | 3.21 | 2.98 | 1193700.0 | 2.98 |
| 2020-05-11 | 3.32 | 3.13 | 3.25 | 3.23 | 1058400.0 | 3.23 |
| 2020-05-08 | 3.4 | 3.2 | 3.27 | 3.26 | 941500.0 | 3.26 |
| 2020-05-07 | 3.35 | 3.02 | 3.18 | 3.17 | 905600.0 | 3.17 |
| 2020-05-06 | 3.5 | 3.15 | 3.35 | 3.22 | 631200.0 | 3.22 |
| 2020-05-05 | 3.61 | 3.29 | 3.5 | 3.37 | 572400.0 | 3.37 |
| 2020-05-04 | 3.46 | 3.11 | 3.15 | 3.45 | 836500.0 | 3.45 |
| 2020-05-01 | 3.56 | 3.1 | 3.41 | 3.18 | 1153300.0 | 3.18 |
| 2020-04-30 | 3.75 | 3.36 | 3.56 | 3.6 | 1218500.0 | 3.6 |
| 2020-04-29 | 3.75 | 3.45 | 3.68 | 3.73 | 980800.0 | 3.73 |
| 2020-04-28 | 3.97 | 3.47 | 3.97 | 3.52 | 1065900.0 | 3.52 |
| 2020-04-27 | 3.97 | 3.48 | 3.48 | 3.87 | 1347900.0 | 3.87 |
| 2020-04-24 | 3.78 | 3.41 | 3.78 | 3.5 | 730700.0 | 3.5 |
| 2020-04-23 | 3.85 | 3.33 | 3.35 | 3.7 | 1516200.0 | 3.7 |
| 2020-04-22 | 3.35 | 3.06 | 3.24 | 3.3 | 633500.0 | 3.3 |
| 2020-04-21 | 3.52 | 3.09 | 3.5 | 3.21 | 1049500.0 | 3.21 |
| 2020-04-20 | 3.5 | 2.84 | 2.84 | 3.5 | 1735900.0 | 3.5 |
| 2020-04-17 | 2.94 | 2.65 | 2.86 | 2.94 | 1142000.0 | 2.94 |
| 2020-04-16 | 2.73 | 2.57 | 2.69 | 2.72 | 816200.0 | 2.72 |
| 2020-04-15 | 2.78 | 2.59 | 2.72 | 2.72 | 743300.0 | 2.72 |
| 2020-04-14 | 2.94 | 2.65 | 2.89 | 2.88 | 1004400.0 | 2.88 |
| 2020-04-13 | 2.92 | 2.6 | 2.92 | 2.81 | 887100.0 | 2.81 |
| 2020-04-09 | 3.0 | 2.75 | 2.77 | 2.91 | 743800.0 | 2.91 |
| 2020-04-08 | 2.75 | 2.61 | 2.72 | 2.72 | 947400.0 | 2.72 |
| 2020-04-07 | 3.05 | 2.66 | 2.97 | 2.72 | 846300.0 | 2.72 |
| 2020-04-06 | 3.02 | 2.73 | 3.02 | 2.97 | 927700.0 | 2.97 |
| 2020-04-03 | 2.93 | 2.68 | 2.81 | 2.83 | 614300.0 | 2.83 |
| 2020-04-02 | 2.86 | 2.56 | 2.75 | 2.86 | 959100.0 | 2.86 |
| 2020-04-01 | 3.14 | 2.74 | 3.01 | 2.75 | 930000.0 | 2.75 |
| 2020-03-31 | 3.44 | 3.06 | 3.15 | 3.4 | 936500.0 | 3.4 |
| 2020-03-30 | 3.32 | 2.75 | 2.93 | 3.26 | 1184800.0 | 3.26 |
| 2020-03-27 | 3.29 | 3.01 | 3.28 | 3.14 | 1015200.0 | 3.14 |
| 2020-03-26 | 3.62 | 3.25 | 3.33 | 3.43 | 1321000.0 | 3.43 |
| 2020-03-25 | 3.68 | 2.65 | 3.0 | 3.24 | 3853600.0 | 3.24 |
| 2020-03-24 | 3.0 | 2.28 | 2.4 | 3.0 | 3125300.0 | 3.0 |
| 2020-03-23 | 3.01 | 2.21 | 3.0 | 2.28 | 1247300.0 | 2.28 |
| 2020-03-20 | 2.96 | 2.31 | 2.51 | 2.95 | 2500300.0 | 2.95 |
| 2020-03-19 | 2.58 | 1.61 | 1.66 | 2.56 | 2569600.0 | 2.56 |
| 2020-03-18 | 1.79 | 1.3 | 1.3 | 1.63 | 1912000.0 | 1.63 |
| 2020-03-17 | 1.7 | 1.26 | 1.62 | 1.46 | 2060500.0 | 1.46 |
| 2020-03-16 | 1.94 | 1.55 | 1.75 | 1.55 | 1251400.0 | 1.55 |
| 2020-03-13 | 2.09 | 1.62 | 2.05 | 2.01 | 1753400.0 | 2.01 |
| 2020-03-12 | 2.25 | 1.91 | 2.02 | 1.95 | 1646700.0 | 1.95 |
| 2020-03-11 | 2.39 | 2.14 | 2.3 | 2.2 | 1553200.0 | 2.2 |
| 2020-03-10 | 2.63 | 2.19 | 2.51 | 2.38 | 1516300.0 | 2.38 |
| 2020-03-09 | 3.0 | 2.38 | 3.0 | 2.38 | 1400900.0 | 2.38 |
| 2020-03-06 | 3.28 | 3.06 | 3.12 | 3.07 | 1026500.0 | 3.07 |
| 2020-03-05 | 3.47 | 3.14 | 3.42 | 3.21 | 1087300.0 | 3.21 |
| 2020-03-04 | 3.49 | 3.24 | 3.28 | 3.49 | 1081900.0 | 3.49 |
| 2020-03-03 | 3.74 | 3.06 | 3.62 | 3.24 | 1794000.0 | 3.24 |
| 2020-03-02 | 3.91 | 3.55 | 3.84 | 3.91 | 1241900.0 | 3.91 |
| 2020-02-28 | 3.8 | 3.56 | 3.63 | 3.79 | 1254100.0 | 3.79 |
| 2020-02-27 | 4.3 | 3.71 | 4.29 | 3.72 | 1061500.0 | 3.72 |
| 2020-02-26 | 4.52 | 4.22 | 4.35 | 4.43 | 1043700.0 | 4.43 |
| 2020-02-25 | 4.65 | 4.34 | 4.61 | 4.34 | 996500.0 | 4.34 |
| 2020-02-24 | 4.62 | 4.42 | 4.51 | 4.58 | 902100.0 | 4.58 |
| 2020-02-21 | 4.79 | 4.63 | 4.75 | 4.73 | 933800.0 | 4.73 |
| 2020-02-20 | 4.78 | 4.51 | 4.57 | 4.72 | 1271700.0 | 4.72 |
| 2020-02-19 | 4.64 | 4.4 | 4.4 | 4.59 | 841900.0 | 4.59 |
| 2020-02-18 | 4.44 | 4.22 | 4.27 | 4.42 | 1055800.0 | 4.42 |