| 名前 | Protagonist Therapeutics Inc. Common Stock |
| ティッカー | PTGX |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.24 | 25.8 | 26.91 | 27.02 | 392600.0 | 27.02 |
| 2021-02-12 | 26.53 | 24.22 | 25.1 | 26.14 | 376900.0 | 26.14 |
| 2021-02-11 | 25.34 | 24.36 | 24.84 | 25.09 | 306500.0 | 25.09 |
| 2021-02-10 | 26.16 | 24.11 | 25.78 | 24.59 | 278300.0 | 24.59 |
| 2021-02-09 | 26.37 | 24.18 | 24.72 | 25.56 | 466600.0 | 25.56 |
| 2021-02-08 | 24.66 | 22.55 | 22.76 | 24.64 | 261200.0 | 24.64 |
| 2021-02-05 | 23.06 | 21.64 | 21.79 | 22.38 | 362300.0 | 22.38 |
| 2021-02-04 | 21.86 | 21.08 | 21.47 | 21.44 | 169900.0 | 21.44 |
| 2021-02-03 | 22.41 | 21.39 | 22.23 | 21.58 | 208500.0 | 21.58 |
| 2021-02-02 | 22.05 | 20.6 | 21.09 | 21.95 | 411100.0 | 21.95 |
| 2021-02-01 | 21.4 | 20.11 | 21.06 | 20.73 | 364200.0 | 20.73 |
| 2021-01-29 | 22.11 | 20.13 | 21.51 | 20.71 | 306300.0 | 20.71 |
| 2021-01-28 | 21.97 | 20.89 | 21.03 | 21.26 | 198300.0 | 21.26 |
| 2021-01-27 | 22.7 | 20.53 | 22.4 | 20.66 | 405600.0 | 20.66 |
| 2021-01-26 | 24.41 | 22.95 | 23.91 | 23.09 | 272700.0 | 23.09 |
| 2021-01-25 | 23.72 | 22.11 | 22.34 | 23.63 | 197800.0 | 23.63 |
| 2021-01-22 | 23.69 | 22.16 | 23.27 | 22.36 | 317800.0 | 22.36 |
| 2021-01-21 | 24.56 | 22.94 | 24.5 | 23.54 | 357000.0 | 23.54 |
| 2021-01-20 | 25.5 | 24.0 | 24.94 | 24.56 | 429400.0 | 24.56 |
| 2021-01-19 | 24.97 | 23.94 | 24.93 | 24.82 | 559900.0 | 24.82 |
| 2021-01-15 | 24.62 | 23.13 | 23.27 | 24.37 | 758600.0 | 24.37 |
| 2021-01-14 | 23.25 | 21.51 | 21.58 | 22.85 | 365200.0 | 22.85 |
| 2021-01-13 | 22.14 | 20.94 | 21.31 | 21.33 | 343300.0 | 21.33 |
| 2021-01-12 | 21.64 | 20.53 | 20.53 | 21.21 | 416800.0 | 21.21 |
| 2021-01-11 | 21.18 | 20.12 | 20.39 | 20.62 | 250300.0 | 20.62 |
| 2021-01-08 | 21.47 | 20.2 | 20.99 | 20.65 | 413500.0 | 20.65 |
| 2021-01-07 | 21.45 | 19.69 | 19.69 | 21.16 | 417600.0 | 21.16 |
| 2021-01-06 | 20.27 | 18.82 | 19.85 | 19.69 | 840200.0 | 19.69 |
| 2021-01-05 | 20.12 | 18.88 | 19.55 | 19.02 | 744700.0 | 19.02 |
| 2021-01-04 | 20.5 | 19.36 | 20.31 | 19.6 | 462800.0 | 19.6 |
| 2020-12-31 | 20.37 | 19.25 | 20.05 | 20.16 | 922500.0 | 20.16 |
| 2020-12-30 | 21.34 | 19.21 | 21.34 | 19.99 | 1621400.0 | 19.99 |
| 2020-12-29 | 23.59 | 20.75 | 22.98 | 21.37 | 600500.0 | 21.37 |
| 2020-12-28 | 24.03 | 22.27 | 24.0 | 23.05 | 566600.0 | 23.05 |
| 2020-12-24 | 24.53 | 23.36 | 23.89 | 23.75 | 141000.0 | 23.75 |
| 2020-12-23 | 25.59 | 23.33 | 25.59 | 23.9 | 591600.0 | 23.9 |
| 2020-12-22 | 25.65 | 23.31 | 23.48 | 25.13 | 651300.0 | 25.13 |
| 2020-12-21 | 23.63 | 20.22 | 20.85 | 23.49 | 469500.0 | 23.49 |
| 2020-12-18 | 21.68 | 19.88 | 21.01 | 21.12 | 1335100.0 | 21.12 |
| 2020-12-17 | 21.98 | 20.2 | 21.88 | 20.42 | 340000.0 | 20.42 |
| 2020-12-16 | 22.0 | 20.3 | 21.02 | 21.71 | 997000.0 | 21.71 |
| 2020-12-15 | 21.1 | 19.48 | 21.07 | 19.76 | 590600.0 | 19.76 |
| 2020-12-14 | 22.33 | 20.78 | 21.89 | 20.92 | 750700.0 | 20.92 |
| 2020-12-11 | 23.91 | 20.89 | 23.42 | 21.52 | 2400000.0 | 21.52 |
| 2020-12-10 | 22.24 | 20.62 | 21.89 | 21.56 | 504800.0 | 21.56 |
| 2020-12-09 | 24.48 | 22.5 | 24.48 | 23.44 | 349000.0 | 23.44 |
| 2020-12-08 | 24.5 | 22.38 | 22.91 | 24.45 | 225100.0 | 24.45 |
| 2020-12-07 | 23.9 | 22.61 | 23.17 | 22.91 | 384600.0 | 22.91 |
| 2020-12-04 | 22.41 | 21.07 | 21.29 | 22.41 | 293500.0 | 22.41 |
| 2020-12-03 | 22.86 | 21.04 | 21.68 | 21.3 | 235900.0 | 21.3 |
| 2020-12-02 | 23.45 | 21.51 | 23.45 | 21.99 | 239400.0 | 21.99 |
| 2020-12-01 | 24.9 | 22.9 | 24.01 | 23.17 | 405200.0 | 23.17 |
| 2020-11-30 | 24.73 | 22.79 | 24.08 | 24.16 | 704500.0 | 24.16 |
| 2020-11-27 | 24.96 | 23.2 | 23.49 | 23.85 | 218500.0 | 23.85 |
| 2020-11-25 | 23.61 | 22.05 | 22.51 | 23.13 | 157500.0 | 23.13 |
| 2020-11-24 | 22.8 | 21.67 | 22.03 | 22.23 | 325800.0 | 22.23 |
| 2020-11-23 | 22.6 | 21.6 | 21.99 | 22.05 | 185100.0 | 22.05 |
| 2020-11-20 | 21.87 | 20.3 | 21.25 | 21.73 | 464500.0 | 21.73 |
| 2020-11-19 | 23.75 | 21.0 | 22.19 | 21.5 | 266100.0 | 21.5 |
| 2020-11-18 | 23.14 | 21.44 | 21.59 | 22.17 | 1312300.0 | 22.17 |
| 2020-11-17 | 22.15 | 21.36 | 21.76 | 21.86 | 380000.0 | 21.86 |
| 2020-11-16 | 22.79 | 21.46 | 22.56 | 21.96 | 365400.0 | 21.96 |
| 2020-11-13 | 23.29 | 22.04 | 23.1 | 22.21 | 261100.0 | 22.21 |
| 2020-11-12 | 24.02 | 22.29 | 22.53 | 22.68 | 407300.0 | 22.68 |
| 2020-11-11 | 22.97 | 20.86 | 22.7 | 22.42 | 255400.0 | 22.42 |
| 2020-11-10 | 23.06 | 21.21 | 21.95 | 22.51 | 315000.0 | 22.51 |
| 2020-11-09 | 22.94 | 20.73 | 21.97 | 21.52 | 289100.0 | 21.52 |
| 2020-11-06 | 23.43 | 21.24 | 23.2 | 21.28 | 247500.0 | 21.28 |
| 2020-11-05 | 23.17 | 21.65 | 22.0 | 23.05 | 294100.0 | 23.05 |
| 2020-11-04 | 21.98 | 20.03 | 20.03 | 21.22 | 463900.0 | 21.22 |
| 2020-11-03 | 20.28 | 18.77 | 19.79 | 20.18 | 235500.0 | 20.18 |
| 2020-11-02 | 19.65 | 18.75 | 19.14 | 19.5 | 245000.0 | 19.5 |
| 2020-10-30 | 19.25 | 17.44 | 18.51 | 18.95 | 322900.0 | 18.95 |
| 2020-10-29 | 18.78 | 18.16 | 18.45 | 18.49 | 241800.0 | 18.49 |
| 2020-10-28 | 19.76 | 18.43 | 19.76 | 18.5 | 175300.0 | 18.5 |
| 2020-10-27 | 20.28 | 18.95 | 19.31 | 20.27 | 209400.0 | 20.27 |
| 2020-10-26 | 20.36 | 19.07 | 19.82 | 19.38 | 145900.0 | 19.38 |
| 2020-10-23 | 20.39 | 19.55 | 20.33 | 19.95 | 366500.0 | 19.95 |
| 2020-10-22 | 20.38 | 19.4 | 19.59 | 20.21 | 198800.0 | 20.21 |
| 2020-10-21 | 20.66 | 18.85 | 20.53 | 19.48 | 428600.0 | 19.48 |
| 2020-10-20 | 20.66 | 19.51 | 20.26 | 20.13 | 162500.0 | 20.13 |
| 2020-10-19 | 20.99 | 19.88 | 20.92 | 20.04 | 165200.0 | 20.04 |
| 2020-10-16 | 21.09 | 20.34 | 20.52 | 20.82 | 113200.0 | 20.82 |
| 2020-10-15 | 21.1 | 20.2 | 20.68 | 20.52 | 198200.0 | 20.52 |
| 2020-10-14 | 22.17 | 20.93 | 21.59 | 20.97 | 129200.0 | 20.97 |
| 2020-10-13 | 22.1 | 20.79 | 21.73 | 21.57 | 138000.0 | 21.57 |
| 2020-10-12 | 22.55 | 20.66 | 21.32 | 22.06 | 858400.0 | 22.06 |
| 2020-10-09 | 21.94 | 20.63 | 21.33 | 21.14 | 131800.0 | 21.14 |
| 2020-10-08 | 22.8 | 20.9 | 22.75 | 21.1 | 504400.0 | 21.1 |
| 2020-10-07 | 21.75 | 20.91 | 21.2 | 21.44 | 761900.0 | 21.44 |
| 2020-10-06 | 21.9 | 20.89 | 21.26 | 21.03 | 591500.0 | 21.03 |
| 2020-10-05 | 21.25 | 20.4 | 20.4 | 21.09 | 350900.0 | 21.09 |
| 2020-10-02 | 21.31 | 19.86 | 20.38 | 20.51 | 183900.0 | 20.51 |
| 2020-10-01 | 21.31 | 19.65 | 19.87 | 21.03 | 480600.0 | 21.03 |
| 2020-09-30 | 20.6 | 19.39 | 20.33 | 19.55 | 392300.0 | 19.55 |
| 2020-09-29 | 21.34 | 20.11 | 20.11 | 20.25 | 347000.0 | 20.25 |
| 2020-09-28 | 20.28 | 19.33 | 20.2 | 20.04 | 203500.0 | 20.04 |
| 2020-09-25 | 20.18 | 19.04 | 19.35 | 19.97 | 217800.0 | 19.97 |
| 2020-09-24 | 20.72 | 19.35 | 20.5 | 19.43 | 192200.0 | 19.43 |
| 2020-09-23 | 21.27 | 20.35 | 21.11 | 20.44 | 490300.0 | 20.44 |
| 2020-09-22 | 21.38 | 19.95 | 21.38 | 21.18 | 303900.0 | 21.18 |
| 2020-09-21 | 21.6 | 20.45 | 21.48 | 21.08 | 379000.0 | 21.08 |
| 2020-09-18 | 23.25 | 21.26 | 23.2 | 22.0 | 2572700.0 | 22.0 |
| 2020-09-17 | 21.8 | 20.49 | 20.53 | 21.18 | 229100.0 | 21.18 |
| 2020-09-16 | 23.23 | 21.06 | 21.86 | 21.15 | 353600.0 | 21.15 |
| 2020-09-15 | 21.96 | 21.51 | 21.57 | 21.66 | 217600.0 | 21.66 |
| 2020-09-14 | 21.89 | 20.13 | 20.34 | 21.54 | 319400.0 | 21.54 |
| 2020-09-11 | 21.65 | 19.77 | 21.6 | 19.89 | 234300.0 | 19.89 |
| 2020-09-10 | 22.82 | 20.0 | 21.78 | 21.38 | 568300.0 | 21.38 |
| 2020-09-09 | 22.06 | 20.43 | 20.83 | 21.83 | 176600.0 | 21.83 |
| 2020-09-08 | 21.32 | 20.04 | 20.04 | 20.51 | 195800.0 | 20.51 |
| 2020-09-04 | 21.37 | 19.49 | 21.07 | 20.52 | 206600.0 | 20.52 |
| 2020-09-03 | 21.36 | 20.69 | 21.18 | 20.87 | 170300.0 | 20.87 |
| 2020-09-02 | 21.97 | 20.72 | 20.89 | 21.81 | 173000.0 | 21.81 |
| 2020-09-01 | 22.43 | 19.11 | 22.3 | 20.97 | 592700.0 | 20.97 |
| 2020-08-31 | 22.68 | 22.18 | 22.4 | 22.4 | 297600.0 | 22.4 |
| 2020-08-28 | 22.49 | 21.84 | 22.18 | 22.3 | 271900.0 | 22.3 |
| 2020-08-27 | 22.24 | 21.7 | 22.16 | 21.96 | 215900.0 | 21.96 |
| 2020-08-26 | 22.54 | 21.82 | 22.44 | 22.15 | 265100.0 | 22.15 |
| 2020-08-25 | 22.51 | 21.16 | 21.65 | 22.34 | 295300.0 | 22.34 |
| 2020-08-24 | 21.85 | 20.78 | 21.09 | 21.51 | 546000.0 | 21.51 |
| 2020-08-21 | 21.04 | 19.8 | 19.85 | 20.98 | 377800.0 | 20.98 |
| 2020-08-20 | 20.08 | 19.0 | 19.46 | 19.95 | 305500.0 | 19.95 |
| 2020-08-19 | 19.65 | 17.87 | 18.03 | 19.62 | 645900.0 | 19.62 |
| 2020-08-18 | 18.42 | 16.48 | 16.52 | 18.22 | 407600.0 | 18.22 |
| 2020-08-17 | 16.65 | 15.62 | 15.62 | 16.5 | 250700.0 | 16.5 |
| 2020-08-14 | 17.41 | 14.16 | 17.41 | 15.69 | 1076300.0 | 15.69 |
| 2020-08-13 | 17.56 | 16.87 | 16.87 | 17.45 | 115000.0 | 17.45 |
| 2020-08-12 | 17.56 | 16.55 | 17.24 | 17.04 | 312400.0 | 17.04 |
| 2020-08-11 | 18.08 | 16.9 | 18.08 | 16.96 | 218600.0 | 16.96 |
| 2020-08-10 | 18.16 | 17.68 | 18.0 | 18.02 | 187500.0 | 18.02 |
| 2020-08-07 | 18.28 | 16.33 | 16.5 | 17.96 | 356800.0 | 17.96 |
| 2020-08-06 | 16.98 | 16.2 | 16.54 | 16.45 | 193500.0 | 16.45 |
| 2020-08-05 | 16.6 | 16.0 | 16.3 | 16.58 | 278400.0 | 16.58 |
| 2020-08-04 | 16.74 | 15.93 | 16.38 | 16.16 | 143600.0 | 16.16 |
| 2020-08-03 | 16.6 | 15.67 | 15.82 | 16.49 | 156900.0 | 16.49 |
| 2020-07-31 | 16.31 | 15.48 | 16.26 | 15.73 | 336900.0 | 15.73 |
| 2020-07-30 | 16.27 | 15.45 | 15.5 | 16.22 | 268000.0 | 16.22 |
| 2020-07-29 | 16.28 | 15.5 | 16.28 | 15.64 | 352400.0 | 15.64 |
| 2020-07-28 | 16.37 | 15.46 | 15.63 | 16.24 | 224300.0 | 16.24 |
| 2020-07-27 | 15.79 | 15.03 | 15.58 | 15.76 | 110300.0 | 15.76 |
| 2020-07-24 | 16.66 | 15.33 | 16.12 | 15.48 | 210500.0 | 15.48 |
| 2020-07-23 | 17.33 | 16.19 | 16.81 | 16.28 | 162000.0 | 16.28 |
| 2020-07-22 | 17.36 | 16.75 | 17.18 | 16.9 | 179600.0 | 16.9 |
| 2020-07-21 | 17.58 | 16.58 | 16.9 | 17.24 | 242500.0 | 17.24 |
| 2020-07-20 | 17.07 | 16.38 | 16.5 | 16.74 | 263900.0 | 16.74 |
| 2020-07-17 | 16.94 | 16.35 | 16.35 | 16.53 | 161600.0 | 16.53 |
| 2020-07-16 | 16.81 | 16.07 | 16.66 | 16.37 | 186800.0 | 16.37 |
| 2020-07-15 | 17.04 | 16.24 | 16.75 | 16.97 | 260600.0 | 16.97 |
| 2020-07-14 | 15.7 | 14.9 | 15.21 | 15.59 | 187400.0 | 15.59 |
| 2020-07-13 | 16.41 | 15.15 | 16.31 | 15.19 | 497600.0 | 15.19 |
| 2020-07-10 | 17.6 | 16.14 | 17.44 | 16.29 | 312100.0 | 16.29 |
| 2020-07-09 | 18.73 | 17.12 | 18.66 | 17.49 | 330300.0 | 17.49 |
| 2020-07-08 | 18.97 | 18.35 | 18.48 | 18.64 | 188000.0 | 18.64 |
| 2020-07-07 | 18.99 | 17.92 | 18.06 | 18.35 | 281300.0 | 18.35 |
| 2020-07-06 | 18.24 | 17.81 | 17.94 | 18.06 | 261200.0 | 18.06 |
| 2020-07-02 | 17.9 | 17.31 | 17.75 | 17.75 | 283000.0 | 17.75 |
| 2020-07-01 | 18.08 | 17.05 | 17.63 | 17.51 | 264400.0 | 17.51 |
| 2020-06-30 | 17.83 | 17.06 | 17.39 | 17.66 | 521400.0 | 17.66 |
| 2020-06-29 | 18.83 | 17.0 | 18.83 | 17.39 | 372000.0 | 17.39 |
| 2020-06-26 | 18.79 | 17.92 | 18.77 | 18.54 | 1300300.0 | 18.54 |
| 2020-06-25 | 19.67 | 17.75 | 17.75 | 18.84 | 614900.0 | 18.84 |
| 2020-06-24 | 17.96 | 16.66 | 17.53 | 17.72 | 472300.0 | 17.72 |
| 2020-06-23 | 18.33 | 17.28 | 17.32 | 17.62 | 355300.0 | 17.62 |
| 2020-06-22 | 17.66 | 16.48 | 17.49 | 17.18 | 496000.0 | 17.18 |
| 2020-06-19 | 18.19 | 17.22 | 17.95 | 17.44 | 643600.0 | 17.44 |
| 2020-06-18 | 18.7 | 16.35 | 16.35 | 17.73 | 1156300.0 | 17.73 |
| 2020-06-17 | 16.83 | 16.08 | 16.49 | 16.18 | 232500.0 | 16.18 |
| 2020-06-16 | 17.15 | 16.17 | 16.8 | 16.49 | 380900.0 | 16.49 |
| 2020-06-15 | 16.62 | 15.7 | 15.99 | 16.1 | 1003200.0 | 16.1 |
| 2020-06-12 | 16.39 | 15.69 | 15.98 | 16.18 | 412900.0 | 16.18 |
| 2020-06-11 | 16.26 | 15.29 | 15.84 | 15.61 | 505100.0 | 15.61 |
| 2020-06-10 | 17.01 | 15.96 | 16.0 | 16.2 | 339900.0 | 16.2 |
| 2020-06-09 | 17.0 | 16.02 | 16.13 | 16.07 | 314300.0 | 16.07 |
| 2020-06-08 | 16.34 | 15.62 | 16.04 | 16.24 | 362800.0 | 16.24 |
| 2020-06-05 | 17.06 | 15.75 | 16.23 | 16.05 | 473200.0 | 16.05 |
| 2020-06-04 | 16.62 | 15.28 | 15.35 | 16.22 | 715200.0 | 16.22 |
| 2020-06-03 | 16.85 | 15.43 | 16.7 | 15.5 | 408500.0 | 15.5 |
| 2020-06-02 | 17.05 | 16.26 | 16.47 | 16.77 | 790700.0 | 16.77 |
| 2020-06-01 | 17.56 | 16.24 | 16.24 | 16.52 | 748600.0 | 16.52 |
| 2020-05-29 | 16.97 | 16.01 | 16.59 | 16.53 | 321700.0 | 16.53 |
| 2020-05-28 | 17.84 | 16.47 | 16.9 | 16.54 | 786500.0 | 16.54 |
| 2020-05-27 | 16.97 | 15.51 | 15.8 | 16.84 | 917500.0 | 16.84 |
| 2020-05-26 | 16.52 | 15.72 | 16.4 | 15.9 | 620500.0 | 15.9 |
| 2020-05-22 | 16.53 | 15.23 | 16.23 | 15.84 | 437500.0 | 15.84 |
| 2020-05-21 | 16.21 | 15.56 | 15.59 | 16.0 | 407400.0 | 16.0 |
| 2020-05-20 | 17.23 | 14.97 | 17.13 | 15.38 | 611700.0 | 15.38 |
| 2020-05-19 | 17.22 | 16.28 | 16.52 | 17.05 | 545600.0 | 17.05 |
| 2020-05-18 | 16.98 | 16.24 | 16.81 | 16.5 | 1263000.0 | 16.5 |
| 2020-05-15 | 16.5 | 15.82 | 16.35 | 16.2 | 775500.0 | 16.2 |
| 2020-05-14 | 16.37 | 15.05 | 15.5 | 16.28 | 699400.0 | 16.28 |
| 2020-05-13 | 17.1 | 15.62 | 16.0 | 16.07 | 1020100.0 | 16.07 |
| 2020-05-12 | 17.33 | 14.55 | 14.99 | 16.0 | 3745800.0 | 16.0 |
| 2020-05-11 | 15.4 | 13.54 | 13.65 | 14.63 | 4887300.0 | 14.63 |
| 2020-05-08 | 16.82 | 9.65 | 9.84 | 14.2 | 35357400.0 | 14.2 |
| 2020-05-07 | 8.23 | 7.61 | 8.23 | 7.73 | 84500.0 | 7.73 |
| 2020-05-06 | 8.49 | 7.95 | 8.34 | 8.1 | 94000.0 | 8.1 |
| 2020-05-05 | 8.35 | 7.67 | 7.69 | 8.26 | 165000.0 | 8.26 |
| 2020-05-04 | 7.66 | 6.62 | 6.65 | 7.62 | 154400.0 | 7.62 |
| 2020-05-01 | 6.65 | 6.13 | 6.65 | 6.62 | 111400.0 | 6.62 |
| 2020-04-30 | 7.2 | 6.67 | 7.2 | 6.75 | 115000.0 | 6.75 |
| 2020-04-29 | 7.47 | 7.0 | 7.09 | 7.11 | 132600.0 | 7.11 |
| 2020-04-28 | 7.01 | 6.5 | 6.68 | 6.98 | 168100.0 | 6.98 |
| 2020-04-27 | 6.73 | 6.44 | 6.53 | 6.48 | 172800.0 | 6.48 |
| 2020-04-24 | 6.74 | 6.45 | 6.74 | 6.51 | 75400.0 | 6.51 |
| 2020-04-23 | 7.04 | 6.72 | 6.94 | 6.75 | 138200.0 | 6.75 |
| 2020-04-22 | 7.0 | 6.47 | 6.68 | 6.85 | 106100.0 | 6.85 |
| 2020-04-21 | 6.78 | 6.48 | 6.69 | 6.59 | 49600.0 | 6.59 |
| 2020-04-20 | 7.44 | 6.8 | 7.04 | 6.84 | 108500.0 | 6.84 |
| 2020-04-17 | 7.72 | 7.09 | 7.22 | 7.21 | 141900.0 | 7.21 |
| 2020-04-16 | 7.14 | 6.61 | 6.87 | 7.11 | 93400.0 | 7.11 |
| 2020-04-15 | 7.1 | 6.68 | 6.93 | 6.82 | 147800.0 | 6.82 |
| 2020-04-14 | 7.35 | 6.97 | 7.12 | 7.15 | 112300.0 | 7.15 |
| 2020-04-13 | 7.05 | 6.83 | 6.87 | 6.98 | 66500.0 | 6.98 |
| 2020-04-09 | 7.17 | 6.66 | 6.95 | 6.95 | 119400.0 | 6.95 |
| 2020-04-08 | 6.94 | 6.39 | 6.57 | 6.88 | 131800.0 | 6.88 |
| 2020-04-07 | 6.9 | 6.36 | 6.82 | 6.47 | 121000.0 | 6.47 |
| 2020-04-06 | 6.86 | 6.29 | 6.44 | 6.72 | 137300.0 | 6.72 |
| 2020-04-03 | 6.34 | 6.0 | 6.22 | 6.19 | 131900.0 | 6.19 |
| 2020-04-02 | 6.54 | 6.02 | 6.15 | 6.25 | 142600.0 | 6.25 |
| 2020-04-01 | 6.95 | 6.02 | 6.77 | 6.23 | 172600.0 | 6.23 |
| 2020-03-31 | 7.36 | 6.86 | 7.16 | 7.06 | 297800.0 | 7.06 |
| 2020-03-30 | 7.19 | 6.28 | 6.48 | 7.17 | 139500.0 | 7.17 |
| 2020-03-27 | 6.67 | 5.81 | 6.09 | 6.42 | 140200.0 | 6.42 |
| 2020-03-26 | 6.59 | 6.12 | 6.22 | 6.33 | 165000.0 | 6.33 |
| 2020-03-25 | 6.43 | 6.02 | 6.2 | 6.2 | 210000.0 | 6.2 |
| 2020-03-24 | 6.43 | 5.91 | 6.25 | 6.21 | 95900.0 | 6.21 |
| 2020-03-23 | 6.12 | 5.44 | 5.89 | 6.0 | 130900.0 | 6.0 |
| 2020-03-20 | 6.56 | 5.65 | 6.0 | 5.65 | 202900.0 | 5.65 |
| 2020-03-19 | 6.91 | 5.39 | 5.39 | 5.99 | 185300.0 | 5.99 |
| 2020-03-18 | 6.57 | 5.3 | 6.38 | 5.4 | 148800.0 | 5.4 |
| 2020-03-17 | 6.98 | 6.39 | 6.98 | 6.7 | 182500.0 | 6.7 |
| 2020-03-16 | 7.41 | 6.5 | 6.5 | 6.82 | 196700.0 | 6.82 |
| 2020-03-13 | 7.95 | 6.7 | 6.7 | 7.9 | 240900.0 | 7.9 |
| 2020-03-12 | 7.0 | 6.56 | 6.66 | 6.68 | 195100.0 | 6.68 |
| 2020-03-11 | 7.48 | 6.61 | 7.33 | 7.16 | 392600.0 | 7.16 |
| 2020-03-10 | 7.74 | 7.35 | 7.7 | 7.63 | 105500.0 | 7.63 |
| 2020-03-09 | 8.06 | 7.45 | 7.58 | 7.52 | 128800.0 | 7.52 |
| 2020-03-06 | 8.44 | 7.96 | 8.25 | 8.11 | 89900.0 | 8.11 |
| 2020-03-05 | 8.92 | 8.44 | 8.8 | 8.5 | 126800.0 | 8.5 |
| 2020-03-04 | 9.24 | 7.97 | 8.0 | 9.03 | 173100.0 | 9.03 |
| 2020-03-03 | 8.36 | 7.8 | 7.93 | 7.98 | 128300.0 | 7.98 |
| 2020-03-02 | 7.95 | 7.66 | 7.83 | 7.92 | 104700.0 | 7.92 |
| 2020-02-28 | 7.92 | 7.5 | 7.59 | 7.8 | 195200.0 | 7.8 |
| 2020-02-27 | 8.2 | 7.68 | 8.2 | 7.82 | 313400.0 | 7.82 |
| 2020-02-26 | 8.7 | 8.21 | 8.65 | 8.32 | 221100.0 | 8.32 |
| 2020-02-25 | 9.0 | 8.39 | 8.89 | 8.56 | 165700.0 | 8.56 |
| 2020-02-24 | 8.94 | 8.64 | 8.82 | 8.89 | 78400.0 | 8.89 |
| 2020-02-21 | 9.26 | 8.92 | 9.26 | 9.06 | 105200.0 | 9.06 |
| 2020-02-20 | 9.3 | 8.69 | 8.8 | 9.22 | 144200.0 | 9.22 |
| 2020-02-19 | 8.84 | 8.51 | 8.61 | 8.82 | 91800.0 | 8.82 |
| 2020-02-18 | 8.66 | 8.19 | 8.36 | 8.59 | 120900.0 | 8.59 |