| 名前 | Redhill Biopharma Ltd. American Depositary Shares |
| ティッカー | RDHL |
| 国 | Israel |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.99 | 9.85 | 10.21 | 10.4 | 1072300.0 | 10.4 |
| 2021-02-12 | 9.85 | 9.2 | 9.44 | 9.7 | 345500.0 | 9.7 |
| 2021-02-11 | 9.83 | 9.16 | 9.57 | 9.44 | 324900.0 | 9.44 |
| 2021-02-10 | 9.79 | 9.02 | 9.6 | 9.35 | 356200.0 | 9.35 |
| 2021-02-09 | 9.62 | 9.22 | 9.25 | 9.3 | 489900.0 | 9.3 |
| 2021-02-08 | 9.34 | 8.9 | 9.32 | 9.14 | 654300.0 | 9.14 |
| 2021-02-05 | 9.05 | 8.61 | 8.99 | 8.73 | 397100.0 | 8.73 |
| 2021-02-04 | 8.92 | 8.23 | 8.23 | 8.82 | 532200.0 | 8.82 |
| 2021-02-03 | 8.47 | 7.93 | 8.22 | 8.26 | 506000.0 | 8.26 |
| 2021-02-02 | 8.3 | 7.81 | 8.2 | 8.12 | 473200.0 | 8.12 |
| 2021-02-01 | 8.59 | 7.9 | 8.42 | 8.27 | 563400.0 | 8.27 |
| 2021-01-29 | 9.14 | 8.29 | 8.95 | 8.42 | 651600.0 | 8.42 |
| 2021-01-28 | 9.09 | 8.19 | 8.7 | 8.82 | 902300.0 | 8.82 |
| 2021-01-27 | 9.9 | 8.36 | 9.2 | 8.7 | 3312000.0 | 8.7 |
| 2021-01-26 | 9.17 | 8.01 | 8.03 | 8.36 | 1739800.0 | 8.36 |
| 2021-01-25 | 8.24 | 7.68 | 7.74 | 7.91 | 750700.0 | 7.91 |
| 2021-01-22 | 7.8 | 7.58 | 7.78 | 7.64 | 219900.0 | 7.64 |
| 2021-01-21 | 8.05 | 7.66 | 8.0 | 7.76 | 545100.0 | 7.76 |
| 2021-01-20 | 7.89 | 7.52 | 7.8 | 7.76 | 278800.0 | 7.76 |
| 2021-01-19 | 7.94 | 7.5 | 7.6 | 7.79 | 534600.0 | 7.79 |
| 2021-01-15 | 7.7 | 7.35 | 7.5 | 7.43 | 424400.0 | 7.43 |
| 2021-01-14 | 7.7 | 7.3 | 7.6 | 7.37 | 356800.0 | 7.37 |
| 2021-01-13 | 7.62 | 7.4 | 7.5 | 7.55 | 417000.0 | 7.55 |
| 2021-01-12 | 7.79 | 6.85 | 7.4 | 7.52 | 2676200.0 | 7.52 |
| 2021-01-11 | 8.77 | 8.2 | 8.24 | 8.71 | 206100.0 | 8.71 |
| 2021-01-08 | 8.65 | 8.12 | 8.52 | 8.4 | 181300.0 | 8.4 |
| 2021-01-07 | 8.66 | 8.19 | 8.37 | 8.59 | 225900.0 | 8.59 |
| 2021-01-06 | 8.5 | 8.09 | 8.5 | 8.18 | 226600.0 | 8.18 |
| 2021-01-05 | 8.36 | 8.01 | 8.12 | 8.18 | 192900.0 | 8.18 |
| 2021-01-04 | 8.46 | 8.03 | 8.35 | 8.17 | 229500.0 | 8.17 |
| 2020-12-31 | 9.32 | 8.02 | 8.64 | 8.08 | 840700.0 | 8.08 |
| 2020-12-30 | 9.02 | 8.45 | 8.92 | 8.56 | 208700.0 | 8.56 |
| 2020-12-29 | 9.73 | 8.75 | 9.56 | 8.96 | 296600.0 | 8.96 |
| 2020-12-28 | 9.75 | 9.47 | 9.5 | 9.53 | 143700.0 | 9.53 |
| 2020-12-24 | 9.99 | 8.92 | 9.89 | 9.32 | 229700.0 | 9.32 |
| 2020-12-23 | 9.99 | 9.02 | 9.02 | 9.83 | 431800.0 | 9.83 |
| 2020-12-22 | 9.28 | 8.95 | 9.06 | 9.02 | 300700.0 | 9.02 |
| 2020-12-21 | 9.13 | 8.54 | 8.55 | 9.01 | 251600.0 | 9.01 |
| 2020-12-18 | 8.9 | 8.54 | 8.83 | 8.55 | 693700.0 | 8.55 |
| 2020-12-17 | 9.12 | 8.8 | 9.09 | 8.86 | 217200.0 | 8.86 |
| 2020-12-16 | 9.12 | 8.74 | 8.91 | 9.0 | 282400.0 | 9.0 |
| 2020-12-15 | 9.03 | 8.54 | 8.8 | 8.89 | 449200.0 | 8.89 |
| 2020-12-14 | 8.79 | 8.38 | 8.57 | 8.5 | 315600.0 | 8.5 |
| 2020-12-11 | 8.41 | 8.07 | 8.35 | 8.08 | 166900.0 | 8.08 |
| 2020-12-10 | 8.58 | 8.2 | 8.4 | 8.34 | 183100.0 | 8.34 |
| 2020-12-09 | 8.88 | 8.27 | 8.69 | 8.42 | 254600.0 | 8.42 |
| 2020-12-08 | 8.9 | 8.65 | 8.79 | 8.69 | 162200.0 | 8.69 |
| 2020-12-07 | 9.0 | 8.65 | 8.87 | 8.66 | 132100.0 | 8.66 |
| 2020-12-04 | 8.88 | 8.6 | 8.64 | 8.82 | 106000.0 | 8.82 |
| 2020-12-03 | 8.88 | 8.62 | 8.78 | 8.63 | 126100.0 | 8.63 |
| 2020-12-02 | 8.9 | 8.41 | 8.62 | 8.82 | 102700.0 | 8.82 |
| 2020-12-01 | 9.1 | 8.38 | 9.06 | 8.59 | 309700.0 | 8.59 |
| 2020-11-30 | 9.1 | 8.8 | 8.96 | 8.84 | 194900.0 | 8.84 |
| 2020-11-27 | 9.0 | 8.59 | 8.72 | 8.85 | 291700.0 | 8.85 |
| 2020-11-25 | 8.77 | 8.32 | 8.32 | 8.56 | 324600.0 | 8.56 |
| 2020-11-24 | 8.81 | 8.26 | 8.81 | 8.37 | 301700.0 | 8.37 |
| 2020-11-23 | 9.37 | 8.74 | 9.34 | 8.79 | 493100.0 | 8.79 |
| 2020-11-20 | 9.49 | 8.89 | 9.49 | 9.0 | 554500.0 | 9.0 |
| 2020-11-19 | 8.99 | 8.3 | 8.3 | 8.97 | 717600.0 | 8.97 |
| 2020-11-18 | 8.2 | 7.87 | 8.06 | 7.9 | 177000.0 | 7.9 |
| 2020-11-17 | 8.3 | 7.92 | 8.21 | 8.1 | 287300.0 | 8.1 |
| 2020-11-16 | 8.38 | 7.88 | 8.19 | 8.04 | 313000.0 | 8.04 |
| 2020-11-13 | 8.34 | 7.78 | 7.79 | 8.19 | 227700.0 | 8.19 |
| 2020-11-12 | 8.39 | 7.74 | 8.03 | 7.81 | 345300.0 | 7.81 |
| 2020-11-11 | 8.38 | 8.11 | 8.18 | 8.22 | 151500.0 | 8.22 |
| 2020-11-10 | 8.4 | 7.91 | 8.0 | 8.2 | 200900.0 | 8.2 |
| 2020-11-09 | 8.83 | 7.84 | 8.83 | 8.0 | 425600.0 | 8.0 |
| 2020-11-06 | 8.98 | 8.57 | 8.66 | 8.73 | 164300.0 | 8.73 |
| 2020-11-05 | 8.9 | 8.48 | 8.68 | 8.72 | 168300.0 | 8.72 |
| 2020-11-04 | 8.88 | 8.3 | 8.42 | 8.59 | 387800.0 | 8.59 |
| 2020-11-03 | 8.38 | 8.08 | 8.1 | 8.25 | 78000.0 | 8.25 |
| 2020-11-02 | 8.47 | 7.96 | 8.31 | 8.11 | 135900.0 | 8.11 |
| 2020-10-30 | 8.83 | 8.05 | 8.72 | 8.36 | 222200.0 | 8.36 |
| 2020-10-29 | 8.93 | 8.41 | 8.6 | 8.74 | 153500.0 | 8.74 |
| 2020-10-28 | 9.74 | 8.4 | 9.61 | 8.51 | 448500.0 | 8.51 |
| 2020-10-27 | 9.9 | 9.68 | 9.83 | 9.74 | 140400.0 | 9.74 |
| 2020-10-26 | 9.88 | 9.54 | 9.7 | 9.81 | 244400.0 | 9.81 |
| 2020-10-23 | 9.8 | 9.39 | 9.58 | 9.68 | 112100.0 | 9.68 |
| 2020-10-22 | 9.68 | 9.14 | 9.33 | 9.58 | 226800.0 | 9.58 |
| 2020-10-21 | 10.02 | 9.26 | 10.0 | 9.39 | 262600.0 | 9.39 |
| 2020-10-20 | 10.41 | 9.66 | 10.37 | 9.82 | 263000.0 | 9.82 |
| 2020-10-19 | 10.84 | 10.24 | 10.41 | 10.36 | 353800.0 | 10.36 |
| 2020-10-16 | 10.22 | 10.0 | 10.06 | 10.14 | 142800.0 | 10.14 |
| 2020-10-15 | 10.14 | 9.82 | 9.9 | 10.01 | 214200.0 | 10.01 |
| 2020-10-14 | 10.39 | 9.86 | 10.39 | 10.08 | 352500.0 | 10.08 |
| 2020-10-13 | 10.8 | 9.93 | 9.93 | 10.39 | 888500.0 | 10.39 |
| 2020-10-12 | 10.27 | 9.72 | 10.0 | 9.96 | 219100.0 | 9.96 |
| 2020-10-09 | 10.2 | 9.8 | 9.86 | 9.93 | 238800.0 | 9.93 |
| 2020-10-08 | 10.06 | 9.54 | 9.63 | 9.71 | 218900.0 | 9.71 |
| 2020-10-07 | 9.94 | 9.4 | 9.51 | 9.57 | 406000.0 | 9.57 |
| 2020-10-06 | 10.3 | 9.36 | 10.3 | 9.45 | 333800.0 | 9.45 |
| 2020-10-05 | 10.53 | 10.17 | 10.17 | 10.29 | 182500.0 | 10.29 |
| 2020-10-02 | 10.27 | 10.0 | 10.07 | 10.17 | 99900.0 | 10.17 |
| 2020-10-01 | 10.28 | 9.94 | 10.18 | 10.19 | 135100.0 | 10.19 |
| 2020-09-30 | 10.62 | 10.08 | 10.22 | 10.22 | 182700.0 | 10.22 |
| 2020-09-29 | 10.34 | 9.93 | 9.98 | 10.23 | 106200.0 | 10.23 |
| 2020-09-28 | 10.16 | 9.92 | 10.1 | 9.98 | 129900.0 | 9.98 |
| 2020-09-25 | 10.23 | 9.74 | 9.81 | 10.09 | 153300.0 | 10.09 |
| 2020-09-24 | 10.54 | 9.9 | 10.54 | 9.98 | 243800.0 | 9.98 |
| 2020-09-23 | 10.99 | 10.31 | 10.54 | 10.39 | 450800.0 | 10.39 |
| 2020-09-22 | 10.56 | 10.05 | 10.29 | 10.46 | 206800.0 | 10.46 |
| 2020-09-21 | 10.55 | 9.74 | 10.5 | 10.22 | 325300.0 | 10.22 |
| 2020-09-18 | 11.24 | 10.03 | 11.24 | 10.56 | 242100.0 | 10.56 |
| 2020-09-17 | 11.07 | 10.36 | 10.7 | 10.53 | 447200.0 | 10.53 |
| 2020-09-16 | 11.35 | 10.53 | 10.85 | 10.83 | 537800.0 | 10.83 |
| 2020-09-15 | 10.85 | 9.54 | 9.68 | 10.76 | 789400.0 | 10.76 |
| 2020-09-14 | 10.48 | 9.1 | 10.16 | 9.52 | 519200.0 | 9.52 |
| 2020-09-11 | 10.9 | 9.78 | 10.62 | 9.95 | 663400.0 | 9.95 |
| 2020-09-10 | 10.96 | 9.45 | 9.45 | 10.16 | 1299800.0 | 10.16 |
| 2020-09-09 | 9.49 | 8.4 | 8.53 | 9.42 | 1017900.0 | 9.42 |
| 2020-09-08 | 8.99 | 7.51 | 7.88 | 8.41 | 1242900.0 | 8.41 |
| 2020-09-04 | 7.96 | 7.16 | 7.78 | 7.44 | 291900.0 | 7.44 |
| 2020-09-03 | 8.21 | 7.72 | 8.01 | 7.86 | 155100.0 | 7.86 |
| 2020-09-02 | 8.1 | 7.66 | 7.82 | 7.92 | 255000.0 | 7.92 |
| 2020-09-01 | 8.45 | 7.72 | 8.3 | 7.89 | 377900.0 | 7.89 |
| 2020-08-31 | 8.3 | 7.88 | 8.02 | 8.26 | 282400.0 | 8.26 |
| 2020-08-28 | 8.0 | 7.56 | 7.56 | 7.91 | 206300.0 | 7.91 |
| 2020-08-27 | 7.97 | 7.55 | 7.55 | 7.63 | 194500.0 | 7.63 |
| 2020-08-26 | 7.57 | 7.22 | 7.23 | 7.49 | 172700.0 | 7.49 |
| 2020-08-25 | 7.54 | 7.22 | 7.5 | 7.25 | 347400.0 | 7.25 |
| 2020-08-24 | 8.22 | 7.5 | 8.15 | 7.56 | 442400.0 | 7.56 |
| 2020-08-21 | 8.25 | 7.92 | 8.25 | 8.05 | 199800.0 | 8.05 |
| 2020-08-20 | 8.43 | 8.07 | 8.37 | 8.23 | 122800.0 | 8.23 |
| 2020-08-19 | 8.48 | 8.24 | 8.4 | 8.37 | 128700.0 | 8.37 |
| 2020-08-18 | 8.59 | 8.16 | 8.3 | 8.37 | 236100.0 | 8.37 |
| 2020-08-17 | 8.4 | 7.74 | 7.79 | 8.31 | 347200.0 | 8.31 |
| 2020-08-14 | 8.4 | 7.77 | 8.37 | 7.78 | 398700.0 | 7.78 |
| 2020-08-13 | 9.75 | 8.25 | 9.75 | 8.37 | 922000.0 | 8.37 |
| 2020-08-12 | 9.37 | 8.67 | 9.07 | 9.19 | 467300.0 | 9.19 |
| 2020-08-11 | 9.94 | 8.85 | 9.59 | 8.97 | 875500.0 | 8.97 |
| 2020-08-10 | 10.17 | 9.2 | 9.29 | 9.77 | 1286200.0 | 9.77 |
| 2020-08-07 | 9.09 | 7.88 | 7.99 | 8.75 | 817300.0 | 8.75 |
| 2020-08-06 | 8.03 | 7.53 | 7.77 | 7.99 | 317700.0 | 7.99 |
| 2020-08-05 | 7.55 | 7.22 | 7.36 | 7.5 | 165900.0 | 7.5 |
| 2020-08-04 | 7.79 | 7.19 | 7.79 | 7.41 | 409500.0 | 7.41 |
| 2020-08-03 | 8.17 | 7.51 | 8.0 | 7.8 | 489500.0 | 7.8 |
| 2020-07-31 | 8.14 | 7.25 | 7.73 | 7.93 | 1194300.0 | 7.93 |
| 2020-07-30 | 7.55 | 6.81 | 6.93 | 7.55 | 808200.0 | 7.55 |
| 2020-07-29 | 6.85 | 6.6 | 6.68 | 6.78 | 111700.0 | 6.78 |
| 2020-07-28 | 7.15 | 6.62 | 6.84 | 6.68 | 263400.0 | 6.68 |
| 2020-07-27 | 7.17 | 6.72 | 6.96 | 6.9 | 189300.0 | 6.9 |
| 2020-07-24 | 6.96 | 6.39 | 6.61 | 6.82 | 264100.0 | 6.82 |
| 2020-07-23 | 6.94 | 6.5 | 6.81 | 6.56 | 230000.0 | 6.56 |
| 2020-07-22 | 7.15 | 6.69 | 7.15 | 6.8 | 272400.0 | 6.8 |
| 2020-07-21 | 7.18 | 6.94 | 7.17 | 7.01 | 223200.0 | 7.01 |
| 2020-07-20 | 7.17 | 6.9 | 6.95 | 7.12 | 306800.0 | 7.12 |
| 2020-07-17 | 7.0 | 6.46 | 6.65 | 6.92 | 206100.0 | 6.92 |
| 2020-07-16 | 6.98 | 6.35 | 6.84 | 6.7 | 432300.0 | 6.7 |
| 2020-07-15 | 6.65 | 6.19 | 6.19 | 6.51 | 254900.0 | 6.51 |
| 2020-07-14 | 6.48 | 6.06 | 6.43 | 6.38 | 275500.0 | 6.38 |
| 2020-07-13 | 6.75 | 6.29 | 6.75 | 6.34 | 306600.0 | 6.34 |
| 2020-07-10 | 6.87 | 6.68 | 6.84 | 6.75 | 138500.0 | 6.75 |
| 2020-07-09 | 7.01 | 6.8 | 7.0 | 6.86 | 137400.0 | 6.86 |
| 2020-07-08 | 7.18 | 6.81 | 7.06 | 6.97 | 170000.0 | 6.97 |
| 2020-07-07 | 7.11 | 6.76 | 6.96 | 7.02 | 180800.0 | 7.02 |
| 2020-07-06 | 6.99 | 6.75 | 6.89 | 6.92 | 245700.0 | 6.92 |
| 2020-07-02 | 7.03 | 6.73 | 6.84 | 6.79 | 236500.0 | 6.79 |
| 2020-07-01 | 6.85 | 6.62 | 6.75 | 6.81 | 179500.0 | 6.81 |
| 2020-06-30 | 6.97 | 6.58 | 6.96 | 6.7 | 316200.0 | 6.7 |
| 2020-06-29 | 7.84 | 6.81 | 7.35 | 7.02 | 1852200.0 | 7.02 |
| 2020-06-26 | 7.36 | 7.04 | 7.2 | 7.36 | 267600.0 | 7.36 |
| 2020-06-25 | 7.17 | 6.75 | 6.8 | 7.14 | 210600.0 | 7.14 |
| 2020-06-24 | 7.05 | 6.57 | 6.94 | 6.83 | 377600.0 | 6.83 |
| 2020-06-23 | 6.79 | 6.44 | 6.77 | 6.5 | 250700.0 | 6.5 |
| 2020-06-22 | 6.78 | 6.56 | 6.7 | 6.72 | 124600.0 | 6.72 |
| 2020-06-19 | 6.83 | 6.6 | 6.68 | 6.74 | 231500.0 | 6.74 |
| 2020-06-18 | 7.27 | 6.58 | 6.78 | 6.64 | 557400.0 | 6.64 |
| 2020-06-17 | 6.95 | 6.73 | 6.8 | 6.76 | 160700.0 | 6.76 |
| 2020-06-16 | 7.0 | 6.62 | 7.0 | 6.94 | 280100.0 | 6.94 |
| 2020-06-15 | 7.04 | 6.8 | 6.95 | 6.93 | 176900.0 | 6.93 |
| 2020-06-12 | 7.46 | 6.8 | 7.46 | 7.04 | 244100.0 | 7.04 |
| 2020-06-11 | 7.57 | 7.16 | 7.51 | 7.19 | 310400.0 | 7.19 |
| 2020-06-10 | 7.7 | 7.15 | 7.39 | 7.65 | 529800.0 | 7.65 |
| 2020-06-09 | 7.25 | 6.87 | 7.04 | 7.18 | 169500.0 | 7.18 |
| 2020-06-08 | 7.19 | 6.84 | 6.97 | 7.03 | 284300.0 | 7.03 |
| 2020-06-05 | 7.01 | 6.6 | 6.93 | 6.82 | 350700.0 | 6.82 |
| 2020-06-04 | 7.04 | 6.74 | 6.86 | 6.93 | 147300.0 | 6.93 |
| 2020-06-03 | 7.15 | 6.83 | 7.11 | 6.97 | 188400.0 | 6.97 |
| 2020-06-02 | 7.2 | 6.86 | 7.06 | 7.14 | 193600.0 | 7.14 |
| 2020-06-01 | 7.2 | 6.93 | 7.0 | 7.09 | 183500.0 | 7.09 |
| 2020-05-29 | 7.18 | 6.8 | 7.0 | 7.12 | 179400.0 | 7.12 |
| 2020-05-28 | 7.05 | 6.53 | 6.86 | 6.95 | 389700.0 | 6.95 |
| 2020-05-27 | 7.12 | 6.5 | 7.05 | 7.0 | 433900.0 | 7.0 |
| 2020-05-26 | 7.6 | 7.09 | 7.59 | 7.18 | 396800.0 | 7.18 |
| 2020-05-22 | 7.53 | 7.02 | 7.13 | 7.36 | 285000.0 | 7.36 |
| 2020-05-21 | 7.23 | 6.82 | 7.13 | 7.09 | 210200.0 | 7.09 |
| 2020-05-20 | 7.39 | 7.02 | 7.3 | 7.26 | 516800.0 | 7.26 |
| 2020-05-19 | 7.27 | 6.76 | 6.88 | 7.15 | 219200.0 | 7.15 |
| 2020-05-18 | 6.98 | 6.6 | 6.98 | 6.91 | 278400.0 | 6.91 |
| 2020-05-15 | 6.78 | 6.53 | 6.77 | 6.72 | 258600.0 | 6.72 |
| 2020-05-14 | 6.93 | 6.61 | 6.92 | 6.79 | 231200.0 | 6.79 |
| 2020-05-13 | 7.4 | 6.59 | 7.28 | 7.06 | 292300.0 | 7.06 |
| 2020-05-12 | 7.48 | 7.04 | 7.4 | 7.29 | 335900.0 | 7.29 |
| 2020-05-11 | 7.29 | 6.59 | 6.83 | 7.24 | 352500.0 | 7.24 |
| 2020-05-08 | 7.24 | 6.72 | 7.01 | 6.9 | 638700.0 | 6.9 |
| 2020-05-07 | 6.69 | 6.28 | 6.61 | 6.54 | 240300.0 | 6.54 |
| 2020-05-06 | 6.73 | 6.34 | 6.65 | 6.55 | 375100.0 | 6.55 |
| 2020-05-05 | 7.09 | 6.5 | 7.09 | 6.64 | 344600.0 | 6.64 |
| 2020-05-04 | 7.13 | 6.61 | 6.82 | 6.84 | 353400.0 | 6.84 |
| 2020-05-01 | 7.17 | 6.5 | 7.1 | 6.7 | 472300.0 | 6.7 |
| 2020-04-30 | 7.94 | 6.88 | 7.9 | 7.18 | 706300.0 | 7.18 |
| 2020-04-29 | 7.96 | 7.36 | 7.82 | 7.93 | 677200.0 | 7.93 |
| 2020-04-28 | 9.12 | 7.5 | 9.0 | 7.66 | 1278700.0 | 7.66 |
| 2020-04-27 | 8.82 | 8.15 | 8.41 | 8.6 | 1814500.0 | 8.6 |
| 2020-04-24 | 8.0 | 7.58 | 7.9 | 7.6 | 790700.0 | 7.6 |
| 2020-04-23 | 7.66 | 6.51 | 6.95 | 7.61 | 1359200.0 | 7.61 |
| 2020-04-22 | 7.15 | 6.82 | 7.13 | 6.92 | 247500.0 | 6.92 |
| 2020-04-21 | 7.25 | 6.75 | 7.1 | 6.83 | 414100.0 | 6.83 |
| 2020-04-20 | 7.37 | 6.66 | 6.7 | 7.16 | 847100.0 | 7.16 |
| 2020-04-17 | 7.02 | 5.93 | 7.01 | 6.33 | 1433600.0 | 6.33 |
| 2020-04-16 | 7.9 | 7.02 | 7.9 | 7.11 | 570700.0 | 7.11 |
| 2020-04-15 | 7.5 | 6.99 | 7.4 | 7.46 | 570900.0 | 7.46 |
| 2020-04-14 | 8.24 | 7.35 | 8.0 | 7.51 | 1759200.0 | 7.51 |
| 2020-04-13 | 6.98 | 6.34 | 6.51 | 6.88 | 529700.0 | 6.88 |
| 2020-04-09 | 6.39 | 5.79 | 6.39 | 6.05 | 384100.0 | 6.05 |
| 2020-04-08 | 6.48 | 6.03 | 6.34 | 6.16 | 535900.0 | 6.16 |
| 2020-04-07 | 6.3 | 5.79 | 5.96 | 6.1 | 651200.0 | 6.1 |
| 2020-04-06 | 6.3 | 5.34 | 5.9 | 5.6 | 1833400.0 | 5.6 |
| 2020-04-03 | 5.22 | 4.67 | 5.22 | 4.76 | 166300.0 | 4.76 |
| 2020-04-02 | 5.27 | 4.64 | 4.66 | 5.18 | 324700.0 | 5.18 |
| 2020-04-01 | 4.63 | 4.41 | 4.41 | 4.6 | 96400.0 | 4.6 |
| 2020-03-31 | 4.64 | 4.28 | 4.34 | 4.53 | 139600.0 | 4.53 |
| 2020-03-30 | 4.54 | 4.22 | 4.22 | 4.37 | 111300.0 | 4.37 |
| 2020-03-27 | 4.6 | 4.2 | 4.3 | 4.21 | 95900.0 | 4.21 |
| 2020-03-26 | 4.67 | 4.21 | 4.5 | 4.43 | 174300.0 | 4.43 |
| 2020-03-25 | 4.58 | 3.96 | 4.35 | 4.28 | 102600.0 | 4.28 |
| 2020-03-24 | 4.51 | 4.26 | 4.29 | 4.27 | 85900.0 | 4.27 |
| 2020-03-23 | 4.29 | 3.85 | 4.04 | 4.22 | 85000.0 | 4.22 |
| 2020-03-20 | 4.26 | 3.76 | 3.96 | 3.93 | 236800.0 | 3.93 |
| 2020-03-19 | 5.12 | 3.5 | 4.06 | 4.05 | 817900.0 | 4.05 |
| 2020-03-18 | 3.95 | 3.26 | 3.82 | 3.54 | 276500.0 | 3.54 |
| 2020-03-17 | 4.4 | 3.82 | 4.3 | 3.94 | 302200.0 | 3.94 |
| 2020-03-16 | 4.97 | 3.81 | 3.9 | 4.19 | 393300.0 | 4.19 |
| 2020-03-13 | 4.47 | 3.83 | 3.84 | 4.35 | 351800.0 | 4.35 |
| 2020-03-12 | 3.85 | 3.5 | 3.75 | 3.51 | 406000.0 | 3.51 |
| 2020-03-11 | 4.66 | 3.91 | 4.5 | 3.99 | 349700.0 | 3.99 |
| 2020-03-10 | 4.55 | 4.22 | 4.37 | 4.35 | 187900.0 | 4.35 |
| 2020-03-09 | 4.62 | 4.21 | 4.6 | 4.22 | 167800.0 | 4.22 |
| 2020-03-06 | 4.8 | 4.49 | 4.68 | 4.71 | 174000.0 | 4.71 |
| 2020-03-05 | 4.78 | 4.39 | 4.53 | 4.73 | 287600.0 | 4.73 |
| 2020-03-04 | 4.82 | 4.45 | 4.49 | 4.45 | 355100.0 | 4.45 |
| 2020-03-03 | 4.41 | 4.17 | 4.36 | 4.32 | 152200.0 | 4.32 |
| 2020-03-02 | 4.38 | 4.09 | 4.23 | 4.29 | 210400.0 | 4.29 |
| 2020-02-28 | 4.19 | 3.81 | 3.9 | 4.13 | 416900.0 | 4.13 |
| 2020-02-27 | 4.65 | 4.05 | 4.65 | 4.05 | 300200.0 | 4.05 |
| 2020-02-26 | 4.82 | 4.39 | 4.55 | 4.69 | 399400.0 | 4.69 |
| 2020-02-25 | 5.07 | 4.5 | 4.9 | 4.52 | 566800.0 | 4.52 |
| 2020-02-24 | 4.85 | 4.6 | 4.84 | 4.7 | 205500.0 | 4.7 |
| 2020-02-21 | 5.07 | 4.86 | 5.06 | 4.9 | 129000.0 | 4.9 |
| 2020-02-20 | 5.19 | 4.98 | 5.04 | 5.04 | 137100.0 | 5.04 |
| 2020-02-19 | 5.05 | 4.9 | 4.96 | 5.03 | 98800.0 | 5.03 |
| 2020-02-18 | 5.09 | 4.88 | 5.05 | 4.94 | 146700.0 | 4.94 |