| 名前 | Arcadia Biosciences Inc. Common Stock |
| ティッカー | RKDA |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.15 | 3.87 | 3.9 | 4.0 | 4466200.0 | 4.0 |
| 2021-02-12 | 4.08 | 3.73 | 3.89 | 3.79 | 8576600.0 | 3.79 |
| 2021-02-11 | 6.4 | 4.14 | 6.2 | 4.59 | 14254100.0 | 4.59 |
| 2021-02-10 | 5.92 | 3.96 | 4.11 | 5.69 | 19965700.0 | 5.69 |
| 2021-02-09 | 3.9 | 3.6 | 3.66 | 3.78 | 1083800.0 | 3.78 |
| 2021-02-08 | 3.87 | 3.25 | 3.25 | 3.58 | 2060200.0 | 3.58 |
| 2021-02-05 | 3.39 | 3.17 | 3.39 | 3.2 | 850200.0 | 3.2 |
| 2021-02-04 | 3.44 | 3.04 | 3.1 | 3.43 | 1631400.0 | 3.43 |
| 2021-02-03 | 3.05 | 2.9 | 3.0 | 3.03 | 939800.0 | 3.03 |
| 2021-02-02 | 3.1 | 2.85 | 2.97 | 2.95 | 1286100.0 | 2.95 |
| 2021-02-01 | 2.94 | 2.73 | 2.88 | 2.89 | 873700.0 | 2.89 |
| 2021-01-29 | 2.97 | 2.72 | 2.97 | 2.75 | 854100.0 | 2.75 |
| 2021-01-28 | 3.03 | 2.8 | 3.03 | 2.88 | 832400.0 | 2.88 |
| 2021-01-27 | 3.15 | 2.87 | 3.05 | 2.93 | 1030100.0 | 2.93 |
| 2021-01-26 | 3.17 | 3.05 | 3.12 | 3.09 | 1101600.0 | 3.09 |
| 2021-01-25 | 3.05 | 2.91 | 3.0 | 3.01 | 3361600.0 | 3.01 |
| 2021-01-22 | 3.57 | 3.05 | 3.07 | 3.45 | 1325900.0 | 3.45 |
| 2021-01-21 | 3.15 | 3.02 | 3.09 | 3.05 | 251600.0 | 3.05 |
| 2021-01-20 | 3.11 | 2.91 | 3.04 | 3.05 | 357400.0 | 3.05 |
| 2021-01-19 | 3.19 | 2.9 | 3.06 | 3.02 | 1106500.0 | 3.02 |
| 2021-01-15 | 3.24 | 2.79 | 2.82 | 3.08 | 2321000.0 | 3.08 |
| 2021-01-14 | 2.85 | 2.73 | 2.74 | 2.82 | 456600.0 | 2.82 |
| 2021-01-13 | 2.77 | 2.66 | 2.7 | 2.69 | 197900.0 | 2.69 |
| 2021-01-12 | 2.77 | 2.61 | 2.71 | 2.74 | 399200.0 | 2.74 |
| 2021-01-11 | 2.75 | 2.62 | 2.65 | 2.72 | 285200.0 | 2.72 |
| 2021-01-08 | 2.78 | 2.61 | 2.77 | 2.73 | 496900.0 | 2.73 |
| 2021-01-07 | 2.87 | 2.64 | 2.72 | 2.77 | 1025200.0 | 2.77 |
| 2021-01-06 | 2.74 | 2.54 | 2.62 | 2.59 | 950100.0 | 2.59 |
| 2021-01-05 | 2.64 | 2.5 | 2.52 | 2.59 | 395600.0 | 2.59 |
| 2021-01-04 | 2.62 | 2.45 | 2.62 | 2.53 | 338900.0 | 2.53 |
| 2020-12-31 | 2.58 | 2.47 | 2.5 | 2.53 | 524600.0 | 2.53 |
| 2020-12-30 | 2.54 | 2.47 | 2.5 | 2.49 | 269500.0 | 2.49 |
| 2020-12-29 | 2.57 | 2.42 | 2.54 | 2.47 | 377000.0 | 2.47 |
| 2020-12-28 | 2.66 | 2.51 | 2.65 | 2.54 | 410800.0 | 2.54 |
| 2020-12-24 | 2.64 | 2.53 | 2.61 | 2.58 | 207200.0 | 2.58 |
| 2020-12-23 | 2.67 | 2.56 | 2.65 | 2.61 | 341600.0 | 2.61 |
| 2020-12-22 | 2.67 | 2.52 | 2.62 | 2.65 | 549500.0 | 2.65 |
| 2020-12-21 | 2.67 | 2.46 | 2.5 | 2.52 | 895500.0 | 2.52 |
| 2020-12-18 | 2.58 | 2.34 | 2.41 | 2.53 | 4360700.0 | 2.53 |
| 2020-12-17 | 3.09 | 2.91 | 2.99 | 2.93 | 139600.0 | 2.93 |
| 2020-12-16 | 3.13 | 2.96 | 2.96 | 3.05 | 126100.0 | 3.05 |
| 2020-12-15 | 3.04 | 2.96 | 3.02 | 2.96 | 57500.0 | 2.96 |
| 2020-12-14 | 3.15 | 3.01 | 3.03 | 3.04 | 77300.0 | 3.04 |
| 2020-12-11 | 3.07 | 2.95 | 2.95 | 3.05 | 50300.0 | 3.05 |
| 2020-12-10 | 3.08 | 2.9 | 2.92 | 3.01 | 92100.0 | 3.01 |
| 2020-12-09 | 3.03 | 2.9 | 2.99 | 2.98 | 204600.0 | 2.98 |
| 2020-12-08 | 3.18 | 2.97 | 3.15 | 3.02 | 188500.0 | 3.02 |
| 2020-12-07 | 3.4 | 3.16 | 3.29 | 3.17 | 109300.0 | 3.17 |
| 2020-12-04 | 3.4 | 3.27 | 3.3 | 3.29 | 81200.0 | 3.29 |
| 2020-12-03 | 3.4 | 3.21 | 3.21 | 3.33 | 136900.0 | 3.33 |
| 2020-12-02 | 3.4 | 3.2 | 3.36 | 3.22 | 245400.0 | 3.22 |
| 2020-12-01 | 3.46 | 3.25 | 3.44 | 3.34 | 137900.0 | 3.34 |
| 2020-11-30 | 3.47 | 3.27 | 3.39 | 3.33 | 180200.0 | 3.33 |
| 2020-11-27 | 3.35 | 3.22 | 3.33 | 3.33 | 81200.0 | 3.33 |
| 2020-11-25 | 3.34 | 3.16 | 3.26 | 3.3 | 197300.0 | 3.3 |
| 2020-11-24 | 3.22 | 3.04 | 3.15 | 3.16 | 384700.0 | 3.16 |
| 2020-11-23 | 3.14 | 2.93 | 3.1 | 2.93 | 125500.0 | 2.93 |
| 2020-11-20 | 3.15 | 2.98 | 3.1 | 3.04 | 91100.0 | 3.04 |
| 2020-11-19 | 3.07 | 2.95 | 2.95 | 3.05 | 42200.0 | 3.05 |
| 2020-11-18 | 3.17 | 2.96 | 3.06 | 2.98 | 151200.0 | 2.98 |
| 2020-11-17 | 3.12 | 2.86 | 2.94 | 3.0 | 159800.0 | 3.0 |
| 2020-11-16 | 3.02 | 2.75 | 2.75 | 2.93 | 150300.0 | 2.93 |
| 2020-11-13 | 2.99 | 2.75 | 2.81 | 2.81 | 317600.0 | 2.81 |
| 2020-11-12 | 3.28 | 2.75 | 3.04 | 2.98 | 732500.0 | 2.98 |
| 2020-11-11 | 3.42 | 3.21 | 3.32 | 3.4 | 126300.0 | 3.4 |
| 2020-11-10 | 3.42 | 3.16 | 3.25 | 3.29 | 148000.0 | 3.29 |
| 2020-11-09 | 3.34 | 3.15 | 3.29 | 3.23 | 113000.0 | 3.23 |
| 2020-11-06 | 3.39 | 3.14 | 3.18 | 3.23 | 70500.0 | 3.23 |
| 2020-11-05 | 3.3 | 3.07 | 3.16 | 3.19 | 106600.0 | 3.19 |
| 2020-11-04 | 3.17 | 2.95 | 2.95 | 3.05 | 47000.0 | 3.05 |
| 2020-11-03 | 3.02 | 2.91 | 2.91 | 2.98 | 25000.0 | 2.98 |
| 2020-11-02 | 3.12 | 2.9 | 2.97 | 2.91 | 44800.0 | 2.91 |
| 2020-10-30 | 3.21 | 2.85 | 3.09 | 2.93 | 70600.0 | 2.93 |
| 2020-10-29 | 3.11 | 3.01 | 3.04 | 3.09 | 52400.0 | 3.09 |
| 2020-10-28 | 3.32 | 3.03 | 3.32 | 3.03 | 86400.0 | 3.03 |
| 2020-10-27 | 3.58 | 3.26 | 3.26 | 3.35 | 156200.0 | 3.35 |
| 2020-10-26 | 3.33 | 3.16 | 3.21 | 3.3 | 54800.0 | 3.3 |
| 2020-10-23 | 3.35 | 3.21 | 3.23 | 3.28 | 30400.0 | 3.28 |
| 2020-10-22 | 3.31 | 3.2 | 3.25 | 3.22 | 23900.0 | 3.22 |
| 2020-10-21 | 3.34 | 3.15 | 3.31 | 3.22 | 51700.0 | 3.22 |
| 2020-10-20 | 3.44 | 3.26 | 3.28 | 3.33 | 132900.0 | 3.33 |
| 2020-10-19 | 3.29 | 3.2 | 3.24 | 3.28 | 35500.0 | 3.28 |
| 2020-10-16 | 3.28 | 3.2 | 3.23 | 3.21 | 20200.0 | 3.21 |
| 2020-10-15 | 3.32 | 3.19 | 3.31 | 3.23 | 57300.0 | 3.23 |
| 2020-10-14 | 3.45 | 3.19 | 3.24 | 3.39 | 178900.0 | 3.39 |
| 2020-10-13 | 3.27 | 3.19 | 3.19 | 3.24 | 21200.0 | 3.24 |
| 2020-10-12 | 3.3 | 3.19 | 3.2 | 3.21 | 54500.0 | 3.21 |
| 2020-10-09 | 3.36 | 3.13 | 3.24 | 3.23 | 165200.0 | 3.23 |
| 2020-10-08 | 3.42 | 3.13 | 3.4 | 3.17 | 151400.0 | 3.17 |
| 2020-10-07 | 3.42 | 3.0 | 3.05 | 3.42 | 408700.0 | 3.42 |
| 2020-10-06 | 3.2 | 2.9 | 3.2 | 3.01 | 284600.0 | 3.01 |
| 2020-10-05 | 3.3 | 2.82 | 2.86 | 3.2 | 844100.0 | 3.2 |
| 2020-10-02 | 2.89 | 2.76 | 2.76 | 2.87 | 31700.0 | 2.87 |
| 2020-10-01 | 2.91 | 2.8 | 2.8 | 2.88 | 59500.0 | 2.88 |
| 2020-09-30 | 2.92 | 2.76 | 2.83 | 2.8 | 59900.0 | 2.8 |
| 2020-09-29 | 2.95 | 2.75 | 2.75 | 2.82 | 147700.0 | 2.82 |
| 2020-09-28 | 2.79 | 2.69 | 2.74 | 2.75 | 46600.0 | 2.75 |
| 2020-09-25 | 2.75 | 2.59 | 2.68 | 2.69 | 57100.0 | 2.69 |
| 2020-09-24 | 2.75 | 2.42 | 2.53 | 2.67 | 186200.0 | 2.67 |
| 2020-09-23 | 2.81 | 2.53 | 2.77 | 2.54 | 244000.0 | 2.54 |
| 2020-09-22 | 2.98 | 2.75 | 2.92 | 2.76 | 342600.0 | 2.76 |
| 2020-09-21 | 3.04 | 2.9 | 3.01 | 2.91 | 267400.0 | 2.91 |
| 2020-09-18 | 3.39 | 3.07 | 3.29 | 3.07 | 1083600.0 | 3.07 |
| 2020-09-17 | 3.58 | 2.98 | 3.02 | 3.5 | 2484900.0 | 3.5 |
| 2020-09-16 | 3.13 | 3.05 | 3.12 | 3.05 | 58900.0 | 3.05 |
| 2020-09-15 | 3.09 | 3.0 | 3.03 | 3.06 | 82000.0 | 3.06 |
| 2020-09-14 | 3.11 | 2.98 | 2.98 | 3.03 | 83800.0 | 3.03 |
| 2020-09-11 | 3.09 | 2.91 | 3.09 | 2.95 | 74500.0 | 2.95 |
| 2020-09-10 | 3.23 | 3.07 | 3.1 | 3.09 | 250000.0 | 3.09 |
| 2020-09-09 | 3.09 | 2.94 | 2.96 | 3.03 | 57600.0 | 3.03 |
| 2020-09-08 | 3.07 | 2.92 | 3.03 | 2.99 | 87000.0 | 2.99 |
| 2020-09-04 | 3.15 | 2.88 | 3.04 | 3.06 | 149300.0 | 3.06 |
| 2020-09-03 | 3.06 | 2.87 | 3.05 | 2.91 | 169500.0 | 2.91 |
| 2020-09-02 | 3.2 | 3.06 | 3.19 | 3.07 | 80600.0 | 3.07 |
| 2020-09-01 | 3.19 | 3.01 | 3.07 | 3.18 | 126500.0 | 3.18 |
| 2020-08-31 | 3.19 | 3.0 | 3.01 | 3.12 | 108400.0 | 3.12 |
| 2020-08-28 | 3.16 | 3.0 | 3.05 | 3.08 | 98000.0 | 3.08 |
| 2020-08-27 | 3.11 | 3.0 | 3.09 | 3.06 | 164600.0 | 3.06 |
| 2020-08-26 | 3.26 | 3.07 | 3.26 | 3.1 | 89500.0 | 3.1 |
| 2020-08-25 | 3.45 | 3.1 | 3.11 | 3.2 | 565500.0 | 3.2 |
| 2020-08-24 | 3.29 | 3.06 | 3.29 | 3.15 | 136800.0 | 3.15 |
| 2020-08-21 | 3.39 | 3.2 | 3.37 | 3.26 | 80200.0 | 3.26 |
| 2020-08-20 | 3.49 | 3.28 | 3.37 | 3.36 | 101600.0 | 3.36 |
| 2020-08-19 | 3.43 | 3.3 | 3.43 | 3.38 | 115700.0 | 3.38 |
| 2020-08-18 | 3.4 | 3.28 | 3.28 | 3.38 | 99000.0 | 3.38 |
| 2020-08-17 | 3.39 | 3.14 | 3.37 | 3.28 | 291600.0 | 3.28 |
| 2020-08-14 | 3.49 | 3.25 | 3.49 | 3.3 | 470800.0 | 3.3 |
| 2020-08-13 | 3.84 | 3.65 | 3.82 | 3.79 | 266200.0 | 3.79 |
| 2020-08-12 | 3.88 | 3.71 | 3.86 | 3.87 | 428500.0 | 3.87 |
| 2020-08-11 | 4.05 | 3.65 | 3.78 | 3.78 | 654700.0 | 3.78 |
| 2020-08-10 | 3.79 | 3.63 | 3.74 | 3.72 | 138700.0 | 3.72 |
| 2020-08-07 | 3.78 | 3.63 | 3.7 | 3.72 | 71900.0 | 3.72 |
| 2020-08-06 | 3.86 | 3.66 | 3.79 | 3.72 | 153600.0 | 3.72 |
| 2020-08-05 | 3.79 | 3.68 | 3.77 | 3.7 | 65100.0 | 3.7 |
| 2020-08-04 | 3.79 | 3.7 | 3.77 | 3.78 | 66800.0 | 3.78 |
| 2020-08-03 | 3.72 | 3.57 | 3.62 | 3.72 | 71400.0 | 3.72 |
| 2020-07-31 | 3.62 | 3.45 | 3.62 | 3.56 | 136600.0 | 3.56 |
| 2020-07-30 | 3.61 | 3.45 | 3.45 | 3.61 | 47900.0 | 3.61 |
| 2020-07-29 | 3.64 | 3.45 | 3.63 | 3.5 | 117200.0 | 3.5 |
| 2020-07-28 | 3.75 | 3.55 | 3.7 | 3.56 | 71900.0 | 3.56 |
| 2020-07-27 | 3.69 | 3.51 | 3.66 | 3.67 | 168900.0 | 3.67 |
| 2020-07-24 | 3.67 | 3.58 | 3.59 | 3.61 | 60900.0 | 3.61 |
| 2020-07-23 | 3.8 | 3.55 | 3.8 | 3.63 | 190600.0 | 3.63 |
| 2020-07-22 | 3.92 | 3.57 | 3.85 | 3.81 | 444900.0 | 3.81 |
| 2020-07-21 | 3.96 | 3.85 | 3.92 | 3.87 | 170300.0 | 3.87 |
| 2020-07-20 | 3.93 | 3.75 | 3.8 | 3.91 | 340200.0 | 3.91 |
| 2020-07-17 | 3.81 | 3.7 | 3.7 | 3.78 | 102400.0 | 3.78 |
| 2020-07-16 | 3.76 | 3.65 | 3.73 | 3.7 | 37100.0 | 3.7 |
| 2020-07-15 | 3.81 | 3.64 | 3.69 | 3.71 | 157700.0 | 3.71 |
| 2020-07-14 | 3.74 | 3.62 | 3.66 | 3.67 | 57700.0 | 3.67 |
| 2020-07-13 | 3.83 | 3.66 | 3.79 | 3.67 | 143700.0 | 3.67 |
| 2020-07-10 | 3.88 | 3.71 | 3.71 | 3.79 | 73700.0 | 3.79 |
| 2020-07-09 | 3.87 | 3.65 | 3.77 | 3.72 | 99400.0 | 3.72 |
| 2020-07-08 | 3.88 | 3.65 | 3.72 | 3.73 | 72500.0 | 3.73 |
| 2020-07-07 | 3.87 | 3.7 | 3.8 | 3.76 | 76000.0 | 3.76 |
| 2020-07-06 | 3.95 | 3.78 | 3.91 | 3.81 | 112500.0 | 3.81 |
| 2020-07-02 | 3.99 | 3.71 | 3.97 | 3.85 | 224100.0 | 3.85 |
| 2020-07-01 | 4.05 | 3.74 | 3.74 | 3.94 | 127200.0 | 3.94 |
| 2020-06-30 | 4.01 | 3.61 | 3.94 | 3.76 | 379300.0 | 3.76 |
| 2020-06-29 | 4.1 | 3.91 | 4.05 | 3.92 | 163300.0 | 3.92 |
| 2020-06-26 | 4.12 | 3.94 | 4.12 | 4.08 | 143000.0 | 4.08 |
| 2020-06-25 | 4.21 | 4.04 | 4.08 | 4.11 | 80600.0 | 4.11 |
| 2020-06-24 | 4.34 | 3.92 | 4.27 | 4.08 | 230500.0 | 4.08 |
| 2020-06-23 | 4.9 | 4.21 | 4.37 | 4.3 | 1727400.0 | 4.3 |
| 2020-06-22 | 4.59 | 4.1 | 4.5 | 4.37 | 198000.0 | 4.37 |
| 2020-06-19 | 4.78 | 4.06 | 4.32 | 4.5 | 927600.0 | 4.5 |
| 2020-06-18 | 4.32 | 3.99 | 4.32 | 4.16 | 223800.0 | 4.16 |
| 2020-06-17 | 4.35 | 4.0 | 4.0 | 4.18 | 288900.0 | 4.18 |
| 2020-06-16 | 4.1 | 3.92 | 4.1 | 3.95 | 179800.0 | 3.95 |
| 2020-06-15 | 4.12 | 3.71 | 3.8 | 4.06 | 206700.0 | 4.06 |
| 2020-06-12 | 3.89 | 3.63 | 3.83 | 3.85 | 139200.0 | 3.85 |
| 2020-06-11 | 3.96 | 3.72 | 3.89 | 3.77 | 191600.0 | 3.77 |
| 2020-06-10 | 4.49 | 3.93 | 4.39 | 4.06 | 324700.0 | 4.06 |
| 2020-06-09 | 4.17 | 3.76 | 3.91 | 4.01 | 316600.0 | 4.01 |
| 2020-06-08 | 3.98 | 3.74 | 3.84 | 3.86 | 164100.0 | 3.86 |
| 2020-06-05 | 3.98 | 3.83 | 3.97 | 3.88 | 97200.0 | 3.88 |
| 2020-06-04 | 4.18 | 3.83 | 4.04 | 3.88 | 172300.0 | 3.88 |
| 2020-06-03 | 4.15 | 3.8 | 3.92 | 4.03 | 424400.0 | 4.03 |
| 2020-06-02 | 3.92 | 3.61 | 3.66 | 3.9 | 307300.0 | 3.9 |
| 2020-06-01 | 3.74 | 3.5 | 3.61 | 3.69 | 132000.0 | 3.69 |
| 2020-05-29 | 3.68 | 3.48 | 3.57 | 3.64 | 208900.0 | 3.64 |
| 2020-05-28 | 3.74 | 3.56 | 3.74 | 3.58 | 108700.0 | 3.58 |
| 2020-05-27 | 3.68 | 3.46 | 3.6 | 3.64 | 126800.0 | 3.64 |
| 2020-05-26 | 3.85 | 3.55 | 3.85 | 3.57 | 382100.0 | 3.57 |
| 2020-05-22 | 3.75 | 3.57 | 3.75 | 3.65 | 153300.0 | 3.65 |
| 2020-05-21 | 3.78 | 3.58 | 3.78 | 3.61 | 207500.0 | 3.61 |
| 2020-05-20 | 3.88 | 3.66 | 3.8 | 3.75 | 124300.0 | 3.75 |
| 2020-05-19 | 3.93 | 3.73 | 3.9 | 3.78 | 189300.0 | 3.78 |
| 2020-05-18 | 3.93 | 3.45 | 3.85 | 3.81 | 614300.0 | 3.81 |
| 2020-05-15 | 4.11 | 3.79 | 4.06 | 3.84 | 358800.0 | 3.84 |
| 2020-05-14 | 4.7 | 3.66 | 4.7 | 4.0 | 759400.0 | 4.0 |
| 2020-05-13 | 5.04 | 4.51 | 4.93 | 4.81 | 251700.0 | 4.81 |
| 2020-05-12 | 5.32 | 4.68 | 5.2 | 4.82 | 368800.0 | 4.82 |
| 2020-05-11 | 5.08 | 4.51 | 4.51 | 5.06 | 451000.0 | 5.06 |
| 2020-05-08 | 4.77 | 4.53 | 4.77 | 4.59 | 61700.0 | 4.59 |
| 2020-05-07 | 4.7 | 4.44 | 4.64 | 4.59 | 83600.0 | 4.59 |
| 2020-05-06 | 4.57 | 4.31 | 4.37 | 4.37 | 78400.0 | 4.37 |
| 2020-05-05 | 4.42 | 4.2 | 4.27 | 4.34 | 75400.0 | 4.34 |
| 2020-05-04 | 4.23 | 4.04 | 4.05 | 4.11 | 37400.0 | 4.11 |
| 2020-05-01 | 4.12 | 3.9 | 4.09 | 3.98 | 126700.0 | 3.98 |
| 2020-04-30 | 4.41 | 4.21 | 4.34 | 4.25 | 67400.0 | 4.25 |
| 2020-04-29 | 4.53 | 4.26 | 4.4 | 4.49 | 99900.0 | 4.49 |
| 2020-04-28 | 4.61 | 4.2 | 4.61 | 4.24 | 148700.0 | 4.24 |
| 2020-04-27 | 4.93 | 4.51 | 4.93 | 4.55 | 213700.0 | 4.55 |
| 2020-04-24 | 4.76 | 4.25 | 4.28 | 4.57 | 188200.0 | 4.57 |
| 2020-04-23 | 4.37 | 3.89 | 3.96 | 4.25 | 181200.0 | 4.25 |
| 2020-04-22 | 4.13 | 3.92 | 4.09 | 4.02 | 119900.0 | 4.02 |
| 2020-04-21 | 4.13 | 3.76 | 4.0 | 4.07 | 133000.0 | 4.07 |
| 2020-04-20 | 4.14 | 3.69 | 3.69 | 4.0 | 293900.0 | 4.0 |
| 2020-04-17 | 3.79 | 3.38 | 3.38 | 3.7 | 173300.0 | 3.7 |
| 2020-04-16 | 3.72 | 3.08 | 3.17 | 3.35 | 276800.0 | 3.35 |
| 2020-04-15 | 3.17 | 2.97 | 3.16 | 3.12 | 44100.0 | 3.12 |
| 2020-04-14 | 3.24 | 3.05 | 3.12 | 3.14 | 64900.0 | 3.14 |
| 2020-04-13 | 3.18 | 2.93 | 3.08 | 3.06 | 50400.0 | 3.06 |
| 2020-04-09 | 3.22 | 3.0 | 3.09 | 3.16 | 163800.0 | 3.16 |
| 2020-04-08 | 3.12 | 2.92 | 2.92 | 3.09 | 69000.0 | 3.09 |
| 2020-04-07 | 3.15 | 2.93 | 3.04 | 2.94 | 125100.0 | 2.94 |
| 2020-04-06 | 3.08 | 2.76 | 2.77 | 2.99 | 224200.0 | 2.99 |
| 2020-04-03 | 2.84 | 2.7 | 2.76 | 2.75 | 22200.0 | 2.75 |
| 2020-04-02 | 2.97 | 2.76 | 2.85 | 2.79 | 74400.0 | 2.79 |
| 2020-04-01 | 2.84 | 2.64 | 2.77 | 2.74 | 81200.0 | 2.74 |
| 2020-03-31 | 3.08 | 2.8 | 2.85 | 2.85 | 118200.0 | 2.85 |
| 2020-03-30 | 2.97 | 2.81 | 2.95 | 2.87 | 78500.0 | 2.87 |
| 2020-03-27 | 3.06 | 2.8 | 2.92 | 2.92 | 120400.0 | 2.92 |
| 2020-03-26 | 3.25 | 2.78 | 2.78 | 3.15 | 494400.0 | 3.15 |
| 2020-03-25 | 3.36 | 2.85 | 2.85 | 3.31 | 307500.0 | 3.31 |
| 2020-03-24 | 2.95 | 2.57 | 2.62 | 2.89 | 385600.0 | 2.89 |
| 2020-03-23 | 2.77 | 2.3 | 2.62 | 2.5 | 136600.0 | 2.5 |
| 2020-03-20 | 2.98 | 2.48 | 2.77 | 2.56 | 178000.0 | 2.56 |
| 2020-03-19 | 2.77 | 2.39 | 2.4 | 2.68 | 118000.0 | 2.68 |
| 2020-03-18 | 2.87 | 2.34 | 2.8 | 2.37 | 202000.0 | 2.37 |
| 2020-03-17 | 2.94 | 2.66 | 2.75 | 2.91 | 163500.0 | 2.91 |
| 2020-03-16 | 2.85 | 2.53 | 2.62 | 2.75 | 133500.0 | 2.75 |
| 2020-03-13 | 3.19 | 2.71 | 3.04 | 2.91 | 236800.0 | 2.91 |
| 2020-03-12 | 3.09 | 2.85 | 2.91 | 2.91 | 210500.0 | 2.91 |
| 2020-03-11 | 3.49 | 3.0 | 3.4 | 3.17 | 221600.0 | 3.17 |
| 2020-03-10 | 3.5 | 3.3 | 3.32 | 3.4 | 193900.0 | 3.4 |
| 2020-03-09 | 3.59 | 3.2 | 3.58 | 3.21 | 361400.0 | 3.21 |
| 2020-03-06 | 4.03 | 3.72 | 3.91 | 3.82 | 145500.0 | 3.82 |
| 2020-03-05 | 4.07 | 3.96 | 4.03 | 4.03 | 131300.0 | 4.03 |
| 2020-03-04 | 4.3 | 4.05 | 4.3 | 4.08 | 188100.0 | 4.08 |
| 2020-03-03 | 4.25 | 4.01 | 4.16 | 4.04 | 143500.0 | 4.04 |
| 2020-03-02 | 4.13 | 3.9 | 4.05 | 4.05 | 199100.0 | 4.05 |
| 2020-02-28 | 4.16 | 3.97 | 4.03 | 4.12 | 233800.0 | 4.12 |
| 2020-02-27 | 4.5 | 3.88 | 4.5 | 4.17 | 264900.0 | 4.17 |
| 2020-02-26 | 4.73 | 4.38 | 4.61 | 4.42 | 183700.0 | 4.42 |
| 2020-02-25 | 5.0 | 4.51 | 4.82 | 4.66 | 174200.0 | 4.66 |
| 2020-02-24 | 4.96 | 4.75 | 4.85 | 4.79 | 166200.0 | 4.79 |
| 2020-02-21 | 5.09 | 4.84 | 5.06 | 4.96 | 82200.0 | 4.96 |
| 2020-02-20 | 5.17 | 4.95 | 5.02 | 4.97 | 106200.0 | 4.97 |
| 2020-02-19 | 5.35 | 5.0 | 5.34 | 5.1 | 190300.0 | 5.1 |
| 2020-02-18 | 5.41 | 4.8 | 4.84 | 5.27 | 497000.0 | 5.27 |