| 名前 | Qualigen Therapeutics Inc. Common Stock |
| ティッカー | QLGN |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.43 | 4.11 | 4.21 | 4.19 | 2777500.0 | 4.19 |
| 2021-02-12 | 3.97 | 3.69 | 3.82 | 3.95 | 1549700.0 | 3.95 |
| 2021-02-11 | 4.12 | 3.82 | 4.1 | 3.88 | 1862300.0 | 3.88 |
| 2021-02-10 | 4.28 | 3.72 | 4.19 | 4.07 | 2914200.0 | 4.07 |
| 2021-02-09 | 4.33 | 3.82 | 4.33 | 4.13 | 5886200.0 | 4.13 |
| 2021-02-08 | 4.35 | 3.95 | 4.14 | 4.23 | 4016900.0 | 4.23 |
| 2021-02-05 | 4.17 | 3.62 | 3.86 | 3.99 | 6543600.0 | 3.99 |
| 2021-02-04 | 3.88 | 3.35 | 3.42 | 3.87 | 7050700.0 | 3.87 |
| 2021-02-03 | 3.47 | 3.28 | 3.3 | 3.33 | 1842800.0 | 3.33 |
| 2021-02-02 | 3.43 | 3.2 | 3.4 | 3.32 | 1637500.0 | 3.32 |
| 2021-02-01 | 3.41 | 3.29 | 3.41 | 3.36 | 1168000.0 | 3.36 |
| 2021-01-29 | 3.59 | 3.21 | 3.59 | 3.4 | 2050100.0 | 3.4 |
| 2021-01-28 | 3.8 | 3.45 | 3.74 | 3.58 | 2031800.0 | 3.58 |
| 2021-01-27 | 4.04 | 3.31 | 3.47 | 3.64 | 7516200.0 | 3.64 |
| 2021-01-26 | 3.6 | 3.47 | 3.59 | 3.54 | 1334300.0 | 3.54 |
| 2021-01-25 | 3.65 | 3.38 | 3.46 | 3.48 | 1466200.0 | 3.48 |
| 2021-01-22 | 3.55 | 3.37 | 3.46 | 3.48 | 1019200.0 | 3.48 |
| 2021-01-21 | 3.53 | 3.29 | 3.39 | 3.46 | 959600.0 | 3.46 |
| 2021-01-20 | 3.44 | 3.26 | 3.42 | 3.35 | 736200.0 | 3.35 |
| 2021-01-19 | 3.51 | 3.36 | 3.42 | 3.36 | 930800.0 | 3.36 |
| 2021-01-15 | 3.48 | 3.3 | 3.45 | 3.4 | 943700.0 | 3.4 |
| 2021-01-14 | 3.58 | 3.43 | 3.51 | 3.45 | 825300.0 | 3.45 |
| 2021-01-13 | 3.67 | 3.39 | 3.64 | 3.54 | 1218100.0 | 3.54 |
| 2021-01-12 | 3.77 | 3.47 | 3.7 | 3.61 | 1864100.0 | 3.61 |
| 2021-01-11 | 3.64 | 3.3 | 3.36 | 3.58 | 3697300.0 | 3.58 |
| 2021-01-08 | 3.33 | 3.08 | 3.18 | 3.27 | 1345300.0 | 3.27 |
| 2021-01-07 | 3.27 | 3.11 | 3.19 | 3.18 | 493700.0 | 3.18 |
| 2021-01-06 | 3.31 | 3.05 | 3.26 | 3.07 | 760500.0 | 3.07 |
| 2021-01-05 | 3.34 | 3.16 | 3.17 | 3.27 | 769500.0 | 3.27 |
| 2021-01-04 | 3.24 | 2.96 | 3.01 | 3.15 | 876000.0 | 3.15 |
| 2020-12-31 | 3.11 | 2.97 | 3.1 | 3.01 | 786500.0 | 3.01 |
| 2020-12-30 | 3.2 | 3.0 | 3.08 | 3.08 | 928900.0 | 3.08 |
| 2020-12-29 | 3.16 | 2.87 | 3.13 | 3.01 | 1770100.0 | 3.01 |
| 2020-12-28 | 3.25 | 3.11 | 3.22 | 3.13 | 1372000.0 | 3.13 |
| 2020-12-24 | 3.33 | 3.15 | 3.31 | 3.2 | 1118400.0 | 3.2 |
| 2020-12-23 | 3.43 | 3.25 | 3.36 | 3.33 | 950500.0 | 3.33 |
| 2020-12-22 | 3.44 | 3.25 | 3.44 | 3.42 | 1330200.0 | 3.42 |
| 2020-12-21 | 3.44 | 3.33 | 3.38 | 3.37 | 696600.0 | 3.37 |
| 2020-12-18 | 3.52 | 3.33 | 3.47 | 3.33 | 1793800.0 | 3.33 |
| 2020-12-17 | 3.65 | 3.44 | 3.65 | 3.49 | 1647900.0 | 3.49 |
| 2020-12-16 | 4.01 | 3.6 | 3.8 | 3.64 | 3650800.0 | 3.64 |
| 2020-12-15 | 4.66 | 3.58 | 3.65 | 4.07 | 14236500.0 | 4.07 |
| 2020-12-14 | 3.86 | 3.52 | 3.84 | 3.54 | 947000.0 | 3.54 |
| 2020-12-11 | 4.02 | 3.78 | 4.0 | 3.83 | 1014800.0 | 3.83 |
| 2020-12-10 | 4.14 | 3.74 | 4.09 | 4.09 | 2787200.0 | 4.09 |
| 2020-12-09 | 3.97 | 3.37 | 3.6 | 3.9 | 2844200.0 | 3.9 |
| 2020-12-08 | 3.7 | 3.43 | 3.52 | 3.6 | 920200.0 | 3.6 |
| 2020-12-07 | 3.61 | 3.42 | 3.6 | 3.52 | 624200.0 | 3.52 |
| 2020-12-04 | 3.57 | 3.34 | 3.41 | 3.56 | 911300.0 | 3.56 |
| 2020-12-03 | 3.44 | 3.33 | 3.35 | 3.44 | 472200.0 | 3.44 |
| 2020-12-02 | 3.48 | 3.3 | 3.41 | 3.35 | 534200.0 | 3.35 |
| 2020-12-01 | 3.53 | 3.38 | 3.48 | 3.43 | 595800.0 | 3.43 |
| 2020-11-30 | 3.64 | 3.41 | 3.63 | 3.48 | 540900.0 | 3.48 |
| 2020-11-27 | 3.7 | 3.47 | 3.47 | 3.55 | 641100.0 | 3.55 |
| 2020-11-25 | 3.47 | 3.25 | 3.3 | 3.46 | 660400.0 | 3.46 |
| 2020-11-24 | 3.37 | 3.16 | 3.33 | 3.3 | 1151600.0 | 3.3 |
| 2020-11-23 | 3.6 | 3.3 | 3.6 | 3.34 | 959600.0 | 3.34 |
| 2020-11-20 | 3.67 | 3.52 | 3.64 | 3.54 | 358800.0 | 3.54 |
| 2020-11-19 | 3.72 | 3.56 | 3.7 | 3.64 | 353500.0 | 3.64 |
| 2020-11-18 | 3.84 | 3.6 | 3.63 | 3.65 | 545100.0 | 3.65 |
| 2020-11-17 | 3.58 | 3.38 | 3.49 | 3.55 | 483500.0 | 3.55 |
| 2020-11-16 | 3.5 | 3.36 | 3.41 | 3.46 | 410600.0 | 3.46 |
| 2020-11-13 | 3.53 | 3.18 | 3.21 | 3.44 | 871600.0 | 3.44 |
| 2020-11-12 | 3.7 | 3.47 | 3.6 | 3.49 | 670200.0 | 3.49 |
| 2020-11-11 | 3.67 | 3.29 | 3.4 | 3.59 | 830500.0 | 3.59 |
| 2020-11-10 | 3.68 | 3.29 | 3.65 | 3.38 | 1096300.0 | 3.38 |
| 2020-11-09 | 3.87 | 3.52 | 3.8 | 3.58 | 1081000.0 | 3.58 |
| 2020-11-06 | 3.94 | 3.82 | 3.89 | 3.88 | 652500.0 | 3.88 |
| 2020-11-05 | 4.02 | 3.88 | 3.92 | 3.92 | 472800.0 | 3.92 |
| 2020-11-04 | 4.03 | 3.87 | 4.0 | 3.87 | 353900.0 | 3.87 |
| 2020-11-03 | 4.04 | 3.85 | 3.92 | 4.03 | 473800.0 | 4.03 |
| 2020-11-02 | 3.96 | 3.85 | 3.87 | 3.9 | 326800.0 | 3.9 |
| 2020-10-30 | 3.98 | 3.76 | 3.98 | 3.84 | 538100.0 | 3.84 |
| 2020-10-29 | 4.09 | 3.91 | 3.99 | 3.97 | 553300.0 | 3.97 |
| 2020-10-28 | 4.25 | 3.86 | 4.05 | 4.04 | 1442600.0 | 4.04 |
| 2020-10-27 | 4.22 | 4.06 | 4.19 | 4.08 | 479200.0 | 4.08 |
| 2020-10-26 | 4.43 | 4.16 | 4.37 | 4.2 | 643300.0 | 4.2 |
| 2020-10-23 | 4.45 | 4.33 | 4.41 | 4.42 | 196300.0 | 4.42 |
| 2020-10-22 | 4.5 | 4.21 | 4.29 | 4.43 | 548500.0 | 4.43 |
| 2020-10-21 | 4.54 | 4.32 | 4.46 | 4.35 | 597400.0 | 4.35 |
| 2020-10-20 | 4.6 | 4.38 | 4.57 | 4.45 | 575200.0 | 4.45 |
| 2020-10-19 | 4.75 | 4.56 | 4.69 | 4.56 | 541100.0 | 4.56 |
| 2020-10-16 | 4.78 | 4.62 | 4.66 | 4.73 | 526400.0 | 4.73 |
| 2020-10-15 | 4.79 | 4.65 | 4.71 | 4.74 | 527900.0 | 4.74 |
| 2020-10-14 | 5.06 | 4.86 | 5.06 | 4.87 | 371500.0 | 4.87 |
| 2020-10-13 | 5.08 | 4.77 | 4.94 | 5.02 | 443400.0 | 5.02 |
| 2020-10-12 | 5.02 | 4.85 | 4.98 | 4.9 | 639000.0 | 4.9 |
| 2020-10-09 | 5.18 | 4.92 | 5.16 | 5.07 | 1543000.0 | 5.07 |
| 2020-10-08 | 5.46 | 5.19 | 5.41 | 5.23 | 1187500.0 | 5.23 |
| 2020-10-07 | 5.47 | 5.09 | 5.2 | 5.21 | 996500.0 | 5.21 |
| 2020-10-06 | 5.43 | 4.95 | 5.05 | 5.31 | 1781800.0 | 5.31 |
| 2020-10-05 | 5.03 | 4.76 | 4.81 | 5.0 | 1146100.0 | 5.0 |
| 2020-10-02 | 4.82 | 4.53 | 4.65 | 4.78 | 648300.0 | 4.78 |
| 2020-10-01 | 4.93 | 4.72 | 4.91 | 4.84 | 661200.0 | 4.84 |
| 2020-09-30 | 4.95 | 4.73 | 4.88 | 4.95 | 792600.0 | 4.95 |
| 2020-09-29 | 5.0 | 4.58 | 4.71 | 4.88 | 1101400.0 | 4.88 |
| 2020-09-28 | 4.88 | 4.5 | 4.54 | 4.75 | 665400.0 | 4.75 |
| 2020-09-25 | 4.62 | 4.37 | 4.37 | 4.47 | 415800.0 | 4.47 |
| 2020-09-24 | 4.7 | 4.37 | 4.61 | 4.4 | 997200.0 | 4.4 |
| 2020-09-23 | 5.17 | 4.75 | 5.04 | 4.93 | 1121000.0 | 4.93 |
| 2020-09-22 | 5.15 | 4.8 | 5.15 | 5.04 | 856000.0 | 5.04 |
| 2020-09-21 | 5.19 | 4.55 | 4.65 | 5.14 | 1657000.0 | 5.14 |
| 2020-09-18 | 4.78 | 4.4 | 4.5 | 4.72 | 1246300.0 | 4.72 |
| 2020-09-17 | 4.85 | 4.45 | 4.73 | 4.55 | 856000.0 | 4.55 |
| 2020-09-16 | 4.79 | 4.27 | 4.33 | 4.69 | 1398600.0 | 4.69 |
| 2020-09-15 | 4.45 | 4.18 | 4.4 | 4.29 | 821300.0 | 4.29 |
| 2020-09-14 | 4.57 | 4.26 | 4.5 | 4.43 | 610700.0 | 4.43 |
| 2020-09-11 | 4.53 | 4.14 | 4.18 | 4.49 | 578200.0 | 4.49 |
| 2020-09-10 | 4.32 | 4.12 | 4.26 | 4.28 | 595200.0 | 4.28 |
| 2020-09-09 | 4.44 | 3.92 | 4.04 | 4.27 | 947700.0 | 4.27 |
| 2020-09-08 | 4.1 | 3.86 | 3.97 | 3.99 | 580700.0 | 3.99 |
| 2020-09-04 | 4.18 | 3.79 | 4.08 | 4.08 | 794500.0 | 4.08 |
| 2020-09-03 | 4.46 | 4.06 | 4.38 | 4.2 | 855300.0 | 4.2 |
| 2020-09-02 | 4.72 | 4.37 | 4.71 | 4.53 | 964000.0 | 4.53 |
| 2020-09-01 | 4.86 | 4.71 | 4.86 | 4.77 | 548300.0 | 4.77 |
| 2020-08-31 | 4.93 | 4.76 | 4.85 | 4.81 | 580900.0 | 4.81 |
| 2020-08-28 | 5.03 | 4.6 | 4.65 | 4.93 | 931700.0 | 4.93 |
| 2020-08-27 | 4.95 | 4.57 | 4.95 | 4.7 | 910200.0 | 4.7 |
| 2020-08-26 | 5.04 | 4.8 | 4.93 | 4.97 | 780300.0 | 4.97 |
| 2020-08-25 | 5.11 | 4.52 | 4.76 | 4.98 | 1582400.0 | 4.98 |
| 2020-08-24 | 4.9 | 4.56 | 4.8 | 4.62 | 1367600.0 | 4.62 |
| 2020-08-21 | 5.07 | 4.66 | 5.07 | 4.79 | 1996400.0 | 4.79 |
| 2020-08-20 | 5.25 | 5.01 | 5.23 | 5.16 | 1645900.0 | 5.16 |
| 2020-08-19 | 5.46 | 5.2 | 5.46 | 5.23 | 1743100.0 | 5.23 |
| 2020-08-18 | 5.84 | 5.34 | 5.5 | 5.6 | 2971000.0 | 5.6 |
| 2020-08-17 | 5.8 | 5.3 | 5.47 | 5.54 | 1392200.0 | 5.54 |
| 2020-08-14 | 5.64 | 5.36 | 5.47 | 5.5 | 1463600.0 | 5.5 |
| 2020-08-13 | 5.6 | 5.15 | 5.4 | 5.4 | 1183300.0 | 5.4 |
| 2020-08-12 | 5.75 | 4.91 | 5.41 | 5.52 | 3440900.0 | 5.52 |
| 2020-08-11 | 5.91 | 5.4 | 5.91 | 5.41 | 1478800.0 | 5.41 |
| 2020-08-10 | 5.9 | 5.49 | 5.61 | 5.73 | 2065700.0 | 5.73 |
| 2020-08-07 | 5.75 | 5.33 | 5.65 | 5.56 | 2042600.0 | 5.56 |
| 2020-08-06 | 5.94 | 5.61 | 5.85 | 5.78 | 1308800.0 | 5.78 |
| 2020-08-05 | 6.18 | 5.62 | 5.63 | 5.88 | 3055300.0 | 5.88 |
| 2020-08-04 | 5.7 | 5.43 | 5.49 | 5.51 | 1280000.0 | 5.51 |
| 2020-08-03 | 5.79 | 5.35 | 5.59 | 5.48 | 1868200.0 | 5.48 |
| 2020-07-31 | 5.87 | 5.26 | 5.86 | 5.72 | 2687300.0 | 5.72 |
| 2020-07-30 | 7.2 | 5.71 | 6.98 | 5.93 | 8645800.0 | 5.93 |
| 2020-07-29 | 7.34 | 4.85 | 5.05 | 6.42 | 13084100.0 | 6.42 |
| 2020-07-28 | 5.21 | 4.88 | 5.15 | 5.05 | 1696700.0 | 5.05 |
| 2020-07-27 | 5.67 | 5.06 | 5.63 | 5.36 | 2231900.0 | 5.36 |
| 2020-07-24 | 5.78 | 4.96 | 5.1 | 5.55 | 3565500.0 | 5.55 |
| 2020-07-23 | 5.15 | 4.68 | 5.13 | 4.99 | 3039400.0 | 4.99 |
| 2020-07-22 | 6.15 | 5.22 | 5.98 | 5.3 | 4296300.0 | 5.3 |
| 2020-07-21 | 6.06 | 5.07 | 5.6 | 5.79 | 7944400.0 | 5.79 |
| 2020-07-20 | 4.96 | 4.5 | 4.65 | 4.96 | 2439200.0 | 4.96 |
| 2020-07-17 | 4.45 | 4.25 | 4.28 | 4.38 | 845000.0 | 4.38 |
| 2020-07-16 | 4.35 | 4.16 | 4.19 | 4.3 | 824700.0 | 4.3 |
| 2020-07-15 | 4.3 | 4.04 | 4.25 | 4.3 | 925100.0 | 4.3 |
| 2020-07-14 | 4.23 | 4.02 | 4.2 | 4.2 | 646000.0 | 4.2 |
| 2020-07-13 | 4.7 | 4.13 | 4.63 | 4.2 | 1341900.0 | 4.2 |
| 2020-07-10 | 4.5 | 4.11 | 4.27 | 4.46 | 1019500.0 | 4.46 |
| 2020-07-09 | 4.3 | 4.01 | 4.15 | 4.25 | 809000.0 | 4.25 |
| 2020-07-08 | 4.16 | 3.99 | 4.1 | 4.11 | 650300.0 | 4.11 |
| 2020-07-07 | 4.24 | 3.91 | 4.0 | 4.04 | 815700.0 | 4.04 |
| 2020-07-06 | 4.26 | 3.9 | 4.23 | 4.04 | 1200400.0 | 4.04 |
| 2020-07-02 | 4.5 | 4.0 | 4.35 | 4.1 | 2446800.0 | 4.1 |
| 2020-07-01 | 7.5 | 4.4 | 6.45 | 4.57 | 44502400.0 | 4.57 |
| 2020-06-30 | 4.3 | 3.71 | 4.25 | 3.97 | 1124000.0 | 3.97 |
| 2020-06-29 | 4.78 | 4.15 | 4.56 | 4.4 | 773000.0 | 4.4 |
| 2020-06-26 | 4.86 | 4.27 | 4.7 | 4.4 | 785800.0 | 4.4 |
| 2020-06-25 | 4.83 | 4.57 | 4.62 | 4.7 | 412500.0 | 4.7 |
| 2020-06-24 | 4.93 | 4.59 | 4.9 | 4.75 | 611400.0 | 4.75 |
| 2020-06-23 | 5.05 | 4.8 | 5.03 | 4.93 | 546800.0 | 4.93 |
| 2020-06-22 | 5.07 | 4.77 | 5.0 | 4.97 | 858900.0 | 4.97 |
| 2020-06-19 | 5.28 | 4.9 | 5.2 | 4.96 | 849700.0 | 4.96 |
| 2020-06-18 | 5.35 | 4.97 | 5.1 | 5.11 | 942500.0 | 5.11 |
| 2020-06-17 | 5.14 | 4.86 | 5.02 | 4.99 | 686000.0 | 4.99 |
| 2020-06-16 | 5.39 | 4.92 | 5.07 | 4.99 | 757400.0 | 4.99 |
| 2020-06-15 | 5.09 | 4.75 | 4.85 | 4.91 | 441400.0 | 4.91 |
| 2020-06-12 | 5.24 | 4.75 | 4.99 | 5.0 | 537600.0 | 5.0 |
| 2020-06-11 | 5.25 | 4.56 | 5.25 | 4.85 | 400800.0 | 4.85 |
| 2020-06-10 | 6.1 | 5.4 | 6.0 | 5.42 | 1069800.0 | 5.42 |
| 2020-06-09 | 6.06 | 5.25 | 6.0 | 5.39 | 563800.0 | 5.39 |
| 2020-06-08 | 6.19 | 5.01 | 5.34 | 5.89 | 1712100.0 | 5.89 |
| 2020-06-05 | 5.39 | 4.87 | 5.09 | 5.13 | 398800.0 | 5.13 |
| 2020-06-04 | 5.22 | 4.89 | 5.18 | 5.0 | 322300.0 | 5.0 |
| 2020-06-03 | 5.57 | 4.86 | 5.49 | 5.08 | 412000.0 | 5.08 |
| 2020-06-02 | 6.2 | 5.51 | 6.1 | 5.59 | 579000.0 | 5.59 |
| 2020-06-01 | 6.39 | 5.8 | 6.39 | 5.89 | 269900.0 | 5.89 |
| 2020-05-29 | 6.5 | 6.11 | 6.4 | 6.45 | 159400.0 | 6.45 |
| 2020-05-28 | 6.9 | 6.3 | 6.33 | 6.4 | 208400.0 | 6.4 |
| 2020-05-27 | 7.48 | 6.1 | 7.25 | 6.4 | 464200.0 | 6.4 |
| 2020-05-26 | 9.65 | 7.15 | 9.51 | 7.8 | 403100.0 | 7.8 |
| 2020-05-22 | 13.5 | 11.0 | 11.5 | 11.2 | 17889000.0 | 11.2 |
| 2020-05-21 | 12.0 | 10.5 | 11.25 | 11.0 | 7060100.0 | 11.0 |
| 2020-05-20 | 12.75 | 11.25 | 12.0 | 11.32 | 10638200.0 | 11.32 |
| 2020-05-19 | 15.05 | 12.0 | 15.02 | 12.98 | 21529400.0 | 12.98 |
| 2020-05-18 | 19.75 | 14.55 | 15.75 | 16.0 | 42636500.0 | 16.0 |
| 2020-05-15 | 16.75 | 13.3 | 13.3 | 15.75 | 23986700.0 | 15.75 |
| 2020-05-14 | 17.12 | 11.32 | 16.25 | 13.68 | 36454300.0 | 13.68 |
| 2020-05-13 | 17.7 | 14.5 | 16.75 | 15.3 | 38408800.0 | 15.3 |
| 2020-05-12 | 18.75 | 12.5 | 13.62 | 18.05 | 76372500.0 | 18.05 |
| 2020-05-11 | 16.12 | 13.12 | 14.25 | 13.65 | 35951900.0 | 13.65 |
| 2020-05-08 | 13.43 | 11.25 | 12.5 | 12.23 | 14930500.0 | 12.23 |
| 2020-05-07 | 13.1 | 9.52 | 10.3 | 12.0 | 25465300.0 | 12.0 |
| 2020-05-06 | 15.25 | 10.0 | 13.82 | 11.0 | 41189100.0 | 11.0 |
| 2020-05-05 | 18.48 | 8.55 | 8.55 | 16.0 | 158414600.0 | 16.0 |
| 2020-05-04 | 9.0 | 8.3 | 9.0 | 8.52 | 5568100.0 | 8.52 |
| 2020-05-01 | 10.48 | 8.0 | 8.25 | 9.48 | 31032100.0 | 9.48 |
| 2020-04-30 | 8.75 | 7.88 | 8.75 | 8.1 | 3955100.0 | 8.1 |
| 2020-04-29 | 9.15 | 7.82 | 8.0 | 8.68 | 8448400.0 | 8.68 |
| 2020-04-28 | 8.38 | 7.75 | 8.38 | 8.0 | 4687900.0 | 8.0 |
| 2020-04-27 | 8.9 | 7.95 | 8.52 | 8.25 | 7933500.0 | 8.25 |
| 2020-04-24 | 9.25 | 7.32 | 7.5 | 9.0 | 16184200.0 | 9.0 |
| 2020-04-23 | 8.4 | 7.12 | 7.4 | 7.72 | 8949600.0 | 7.72 |
| 2020-04-22 | 7.5 | 6.62 | 6.62 | 7.35 | 7239200.0 | 7.35 |
| 2020-04-21 | 7.07 | 6.65 | 7.07 | 6.78 | 2355100.0 | 6.78 |
| 2020-04-20 | 7.5 | 6.53 | 6.6 | 7.07 | 4405800.0 | 7.07 |
| 2020-04-17 | 7.05 | 6.25 | 6.88 | 6.75 | 4346800.0 | 6.75 |
| 2020-04-16 | 7.88 | 6.75 | 7.75 | 7.1 | 5334800.0 | 7.1 |
| 2020-04-15 | 8.93 | 7.12 | 7.53 | 7.75 | 13140000.0 | 7.75 |
| 2020-04-14 | 7.6 | 6.62 | 7.25 | 7.47 | 7730100.0 | 7.47 |
| 2020-04-13 | 7.38 | 6.38 | 6.53 | 6.95 | 9115000.0 | 6.95 |
| 2020-04-09 | 6.88 | 6.1 | 6.43 | 6.18 | 3416600.0 | 6.18 |
| 2020-04-08 | 6.95 | 6.0 | 6.0 | 6.68 | 3947600.0 | 6.68 |
| 2020-04-07 | 6.53 | 5.9 | 6.25 | 6.18 | 3638300.0 | 6.18 |
| 2020-04-06 | 6.88 | 6.3 | 6.75 | 6.62 | 3070900.0 | 6.62 |
| 2020-04-03 | 6.62 | 5.75 | 6.12 | 6.55 | 3363100.0 | 6.55 |
| 2020-04-02 | 6.65 | 5.25 | 6.53 | 6.03 | 127900.0 | 6.03 |
| 2020-04-01 | 7.5 | 6.5 | 7.5 | 6.5 | 111900.0 | 6.5 |
| 2020-03-31 | 7.62 | 6.62 | 7.5 | 6.68 | 188500.0 | 6.68 |
| 2020-03-30 | 8.38 | 7.25 | 7.5 | 7.57 | 216400.0 | 7.57 |
| 2020-03-27 | 8.75 | 7.5 | 7.75 | 7.95 | 223900.0 | 7.95 |
| 2020-03-26 | 8.73 | 7.25 | 8.02 | 8.25 | 249000.0 | 8.25 |
| 2020-03-25 | 8.88 | 6.7 | 7.88 | 7.75 | 373100.0 | 7.75 |
| 2020-03-24 | 11.55 | 7.57 | 11.0 | 7.88 | 976000.0 | 7.88 |
| 2020-03-23 | 12.48 | 5.65 | 7.0 | 11.23 | 2353500.0 | 11.23 |
| 2020-03-20 | 7.12 | 4.88 | 5.25 | 6.95 | 651700.0 | 6.95 |
| 2020-03-19 | 5.5 | 4.62 | 5.05 | 4.75 | 184100.0 | 4.75 |
| 2020-03-18 | 5.25 | 4.62 | 5.05 | 4.72 | 147000.0 | 4.72 |
| 2020-03-17 | 6.0 | 4.75 | 5.05 | 5.47 | 279700.0 | 5.47 |
| 2020-03-16 | 5.75 | 4.25 | 5.55 | 5.1 | 193200.0 | 5.1 |
| 2020-03-13 | 7.62 | 5.5 | 5.9 | 5.75 | 469700.0 | 5.75 |
| 2020-03-12 | 6.25 | 5.32 | 6.25 | 5.57 | 224800.0 | 5.57 |
| 2020-03-11 | 7.47 | 6.0 | 7.0 | 6.7 | 423300.0 | 6.7 |
| 2020-03-10 | 8.62 | 6.53 | 8.12 | 7.55 | 604100.0 | 7.55 |
| 2020-03-09 | 10.25 | 8.77 | 10.25 | 9.0 | 306100.0 | 9.0 |
| 2020-03-06 | 12.0 | 10.0 | 12.0 | 10.15 | 388700.0 | 10.15 |
| 2020-03-05 | 14.25 | 10.32 | 12.0 | 12.88 | 985100.0 | 12.88 |
| 2020-03-04 | 12.0 | 8.85 | 10.3 | 11.25 | 826500.0 | 11.25 |
| 2020-03-03 | 13.75 | 10.07 | 13.12 | 11.73 | 576000.0 | 11.73 |
| 2020-03-02 | 21.5 | 13.75 | 20.75 | 15.32 | 942900.0 | 15.32 |
| 2020-02-28 | 20.0 | 11.43 | 17.75 | 17.25 | 2984500.0 | 17.25 |
| 2020-02-27 | 9.15 | 5.25 | 5.25 | 7.1 | 2182700.0 | 7.1 |
| 2020-02-26 | 5.6 | 5.05 | 5.18 | 5.25 | 242200.0 | 5.25 |
| 2020-02-25 | 5.5 | 4.88 | 5.5 | 5.12 | 199800.0 | 5.12 |
| 2020-02-24 | 5.75 | 5.28 | 5.62 | 5.45 | 238000.0 | 5.45 |
| 2020-02-21 | 6.18 | 4.75 | 5.0 | 5.82 | 978800.0 | 5.82 |
| 2020-02-20 | 5.45 | 4.97 | 5.28 | 5.18 | 319700.0 | 5.18 |
| 2020-02-19 | 4.78 | 4.55 | 4.75 | 4.75 | 99800.0 | 4.75 |
| 2020-02-18 | 4.82 | 4.5 | 4.72 | 4.75 | 79800.0 | 4.75 |