| 名前 | Rezolute Inc. Common Stock |
| ティッカー | RZLT |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.0 | 11.96 | 12.36 | 12.11 | 11200.0 | 12.11 |
| 2021-02-12 | 14.0 | 11.87 | 13.45 | 12.15 | 16400.0 | 12.15 |
| 2021-02-11 | 14.0 | 12.76 | 13.19 | 13.4 | 10000.0 | 13.4 |
| 2021-02-10 | 13.97 | 12.7 | 13.97 | 12.7 | 7100.0 | 12.7 |
| 2021-02-09 | 14.25 | 13.3 | 13.7 | 13.97 | 10200.0 | 13.97 |
| 2021-02-08 | 13.94 | 13.02 | 13.94 | 13.61 | 3300.0 | 13.61 |
| 2021-02-05 | 14.99 | 13.5 | 14.6 | 13.94 | 12800.0 | 13.94 |
| 2021-02-04 | 15.21 | 13.9 | 14.7 | 14.6 | 16100.0 | 14.6 |
| 2021-02-03 | 17.47 | 14.51 | 17.47 | 15.04 | 11800.0 | 15.04 |
| 2021-02-02 | 17.3 | 17.3 | 17.3 | 17.3 | 1000.0 | 17.3 |
| 2021-02-01 | 16.02 | 15.65 | 15.88 | 15.65 | 12100.0 | 15.65 |
| 2021-01-29 | 15.98 | 15.65 | 15.98 | 15.97 | 1500.0 | 15.97 |
| 2021-01-28 | 16.0 | 15.27 | 15.99 | 15.96 | 2400.0 | 15.96 |
| 2021-01-27 | 16.49 | 14.86 | 14.86 | 15.66 | 2600.0 | 15.66 |
| 2021-01-26 | 16.49 | 14.0 | 14.0 | 15.0 | 10000.0 | 15.0 |
| 2021-01-25 | 15.28 | 14.38 | 15.28 | 15.07 | 2000.0 | 15.07 |
| 2021-01-22 | 15.23 | 14.16 | 14.21 | 15.23 | 3500.0 | 15.23 |
| 2021-01-21 | 14.99 | 14.09 | 14.99 | 14.6 | 3000.0 | 14.6 |
| 2021-01-20 | 14.97 | 14.0 | 14.72 | 14.97 | 2300.0 | 14.97 |
| 2021-01-19 | 14.25 | 13.6 | 13.61 | 13.96 | 1600.0 | 13.96 |
| 2021-01-15 | 13.9 | 13.0 | 13.0 | 13.55 | 3200.0 | 13.55 |
| 2021-01-14 | 13.65 | 13.0 | 13.39 | 13.0 | 3600.0 | 13.0 |
| 2021-01-13 | 13.52 | 12.5 | 12.75 | 13.44 | 11700.0 | 13.44 |
| 2021-01-12 | 13.07 | 12.48 | 12.48 | 13.03 | 6200.0 | 13.03 |
| 2021-01-11 | 13.11 | 11.91 | 13.0 | 12.2 | 4900.0 | 12.2 |
| 2021-01-08 | 14.83 | 13.0 | 14.02 | 13.0 | 5200.0 | 13.0 |
| 2021-01-07 | 12.98 | 12.71 | 12.71 | 12.98 | 900.0 | 12.98 |
| 2021-01-06 | 12.88 | 12.6 | 12.88 | 12.7 | 5400.0 | 12.7 |
| 2021-01-05 | 12.9 | 12.5 | 12.88 | 12.73 | 8300.0 | 12.73 |
| 2021-01-04 | 12.99 | 11.99 | 11.99 | 12.75 | 2100.0 | 12.75 |
| 2020-12-31 | 13.0 | 11.72 | 13.0 | 11.99 | 6500.0 | 11.99 |
| 2020-12-30 | 13.95 | 13.0 | 13.17 | 13.57 | 2100.0 | 13.57 |
| 2020-12-29 | 14.2 | 12.94 | 14.2 | 12.94 | 800.0 | 12.94 |
| 2020-12-28 | 15.33 | 14.68 | 15.33 | 14.7 | 4500.0 | 14.7 |
| 2020-12-24 | 15.3 | 15.3 | 15.3 | 15.3 | 200.0 | 15.3 |
| 2020-12-23 | 15.63 | 14.61 | 14.74 | 15.17 | 3300.0 | 15.17 |
| 2020-12-22 | 14.67 | 14.11 | 14.16 | 14.26 | 1800.0 | 14.26 |
| 2020-12-21 | 16.65 | 14.21 | 16.65 | 14.6 | 9900.0 | 14.6 |
| 2020-12-18 | 18.24 | 15.57 | 18.24 | 16.49 | 4600.0 | 16.49 |
| 2020-12-17 | 19.55 | 18.2 | 19.24 | 18.2 | 7500.0 | 18.2 |
| 2020-12-16 | 19.49 | 19.16 | 19.45 | 19.24 | 4500.0 | 19.24 |
| 2020-12-15 | 20.0 | 19.2 | 19.61 | 19.47 | 14100.0 | 19.47 |
| 2020-12-14 | 19.8 | 18.41 | 19.26 | 19.79 | 5700.0 | 19.79 |
| 2020-12-11 | 20.0 | 19.69 | 19.74 | 19.69 | 2500.0 | 19.69 |
| 2020-12-10 | 20.1 | 18.94 | 18.94 | 19.96 | 12500.0 | 19.96 |
| 2020-12-09 | 20.05 | 19.12 | 20.04 | 19.84 | 7100.0 | 19.84 |
| 2020-12-08 | 20.67 | 19.94 | 19.94 | 20.66 | 7200.0 | 20.66 |
| 2020-12-07 | 20.3 | 18.75 | 20.3 | 19.5 | 5800.0 | 19.5 |
| 2020-12-04 | 20.8 | 20.0 | 20.06 | 20.0 | 7300.0 | 20.0 |
| 2020-12-03 | 21.0 | 18.25 | 18.25 | 20.99 | 8200.0 | 20.99 |
| 2020-12-02 | 20.0 | 18.23 | 19.96 | 19.5 | 2700.0 | 19.5 |
| 2020-12-01 | 20.0 | 20.0 | 20.0 | 20.0 | 5800.0 | 20.0 |
| 2020-11-30 | 20.03 | 17.7 | 19.95 | 20.0 | 8500.0 | 20.0 |
| 2020-11-27 | 20.09 | 19.95 | 20.0 | 19.95 | 2300.0 | 19.95 |
| 2020-11-25 | 20.22 | 20.0 | 20.0 | 20.0 | 3500.0 | 20.0 |
| 2020-11-24 | 20.46 | 20.0 | 20.12 | 20.4 | 5900.0 | 20.4 |
| 2020-11-23 | 20.82 | 19.75 | 20.0 | 20.0 | 6200.0 | 20.0 |
| 2020-11-20 | 20.0 | 19.81 | 20.0 | 20.0 | 4100.0 | 20.0 |
| 2020-11-19 | 19.98 | 19.88 | 19.88 | 19.95 | 2800.0 | 19.95 |
| 2020-11-18 | 20.0 | 18.88 | 19.99 | 19.92 | 3700.0 | 19.92 |
| 2020-11-17 | 20.07 | 19.73 | 19.73 | 19.98 | 3200.0 | 19.98 |
| 2020-11-16 | 20.49 | 19.71 | 19.75 | 19.73 | 3900.0 | 19.73 |
| 2020-11-13 | 19.45 | 19.0 | 19.44 | 19.41 | 2700.0 | 19.41 |
| 2020-11-12 | 20.34 | 20.16 | 20.34 | 20.16 | 1000.0 | 20.16 |
| 2020-11-11 | 20.0 | 20.0 | 20.0 | 20.0 | 3400.0 | 20.0 |
| 2020-11-10 | 21.11 | 20.0 | 20.14 | 20.0 | 7500.0 | 20.0 |
| 2020-11-09 | 21.02 | 20.5 | 21.02 | 20.5 | 2800.0 | 20.5 |
| 2020-11-06 | 20.51 | 20.51 | 20.51 | 20.51 | 100.0 | 20.51 |
| 2020-11-05 | 21.02 | 19.0 | 19.0 | 21.0 | 1728.0 | 21.0 |
| 2020-11-04 | 18.9 | 18.5 | 18.5 | 18.9 | 1476.0 | 18.9 |
| 2020-11-03 | 18.75 | 17.55 | 17.55 | 18.75 | 959.0 | 18.75 |
| 2020-11-02 | 20.75 | 17.5 | 20.6 | 17.5 | 6107.0 | 17.5 |
| 2020-10-30 | 23.5 | 22.2 | 22.2 | 23.5 | 14216.0 | 23.5 |
| 2020-10-29 | 22.5 | 21.6 | 21.64 | 22.5 | 4892.0 | 22.5 |
| 2020-10-28 | 21.5 | 16.0 | 16.0 | 21.5 | 2738.0 | 21.5 |
| 2020-10-27 | 22.5 | 16.75 | 16.75 | 22.5 | 3553.0 | 22.5 |
| 2020-10-26 | 17.0 | 16.95 | 17.0 | 16.98 | 637.0 | 16.98 |
| 2020-10-23 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 | 16.99 |
| 2020-10-22 | 16.99 | 16.15 | 16.55 | 16.99 | 1912.0 | 16.99 |
| 2020-10-21 | 17.0 | 16.0 | 16.25 | 16.85 | 5826.0 | 16.85 |
| 2020-10-20 | 16.7 | 16.0 | 16.0 | 16.0 | 5609.0 | 16.0 |
| 2020-10-19 | 19.5 | 16.0 | 18.5 | 16.2 | 6741.0 | 16.2 |
| 2020-10-16 | 21.5 | 18.05 | 20.1 | 19.0 | 8539.0 | 19.0 |
| 2020-10-15 | 23.5 | 21.95 | 23.0 | 22.32 | 6284.0 | 22.32 |
| 2020-10-14 | 24.05 | 22.0 | 22.5 | 24.05 | 10534.0 | 24.05 |
| 2020-10-13 | 23.8 | 22.5 | 22.5 | 23.8 | 4912.0 | 23.8 |
| 2020-10-12 | 0.48 | 0.42 | 0.42 | 0.48 | 373400.0 | 0.48 |
| 2020-10-09 | 23.6 | 20.0 | 20.98 | 21.75 | 13085.0 | 21.75 |
| 2020-10-08 | 21.25 | 19.14 | 21.0 | 20.0 | 1292.0 | 20.0 |
| 2020-10-07 | 21.4 | 19.12 | 20.0 | 19.12 | 4690.0 | 19.12 |
| 2020-10-06 | 22.5 | 17.64 | 22.5 | 20.0 | 4332.0 | 20.0 |
| 2020-10-05 | 23.25 | 21.75 | 22.12 | 22.5 | 2832.0 | 22.5 |
| 2020-10-02 | 23.0 | 21.25 | 21.25 | 21.83 | 2808.0 | 21.83 |
| 2020-10-01 | 22.5 | 21.15 | 21.77 | 21.15 | 3632.0 | 21.15 |
| 2020-09-30 | 22.0 | 21.15 | 21.75 | 21.52 | 3861.0 | 21.52 |
| 2020-09-29 | 22.5 | 21.5 | 22.45 | 22.0 | 4116.0 | 22.0 |
| 2020-09-28 | 22.5 | 21.5 | 22.5 | 22.25 | 3959.0 | 22.25 |
| 2020-09-25 | 22.5 | 21.27 | 22.0 | 22.5 | 3094.0 | 22.5 |
| 2020-09-24 | 22.9 | 21.35 | 22.0 | 22.0 | 3468.0 | 22.0 |
| 2020-09-23 | 23.0 | 21.5 | 22.0 | 22.0 | 4324.0 | 22.0 |
| 2020-09-22 | 23.5 | 22.05 | 22.75 | 22.75 | 3362.0 | 22.75 |
| 2020-09-21 | 23.5 | 22.0 | 22.5 | 23.0 | 7059.0 | 23.0 |
| 2020-09-18 | 23.27 | 22.0 | 23.26 | 22.0 | 4691.0 | 22.0 |
| 2020-09-17 | 23.25 | 22.5 | 22.74 | 22.75 | 4546.0 | 22.75 |
| 2020-09-16 | 23.0 | 21.96 | 22.5 | 22.75 | 3955.0 | 22.75 |
| 2020-09-15 | 23.15 | 22.0 | 22.32 | 22.5 | 4936.0 | 22.5 |
| 2020-09-14 | 24.97 | 20.0 | 24.97 | 21.92 | 8102.0 | 21.92 |
| 2020-09-11 | 25.0 | 23.4 | 25.0 | 23.8 | 6764.0 | 23.8 |
| 2020-09-10 | 25.0 | 23.0 | 25.0 | 24.0 | 4635.0 | 24.0 |
| 2020-09-09 | 26.25 | 22.95 | 26.08 | 25.0 | 5933.0 | 25.0 |
| 2020-09-08 | 28.0 | 17.5 | 22.5 | 27.4 | 9964.0 | 27.4 |
| 2020-09-04 | 24.75 | 23.38 | 23.5 | 23.56 | 6218.0 | 23.56 |
| 2020-09-03 | 27.0 | 23.5 | 25.5 | 23.5 | 8749.0 | 23.5 |
| 2020-09-02 | 28.0 | 23.8 | 28.0 | 25.5 | 7066.0 | 25.5 |
| 2020-09-01 | 33.5 | 23.5 | 24.0 | 25.5 | 6527.0 | 25.5 |
| 2020-08-31 | 25.25 | 23.52 | 25.25 | 23.6 | 5247.0 | 23.6 |
| 2020-08-28 | 25.5 | 23.0 | 23.0 | 23.76 | 4886.0 | 23.76 |
| 2020-08-27 | 23.92 | 22.5 | 23.5 | 23.0 | 11756.0 | 23.0 |
| 2020-08-26 | 25.0 | 22.8 | 25.0 | 23.5 | 6177.0 | 23.5 |
| 2020-08-25 | 29.5 | 22.75 | 29.0 | 23.75 | 9579.0 | 23.75 |
| 2020-08-24 | 25.0 | 23.05 | 24.48 | 25.0 | 4136.0 | 25.0 |
| 2020-08-21 | 25.0 | 21.83 | 21.86 | 24.24 | 6316.0 | 24.24 |
| 2020-08-20 | 24.0 | 21.85 | 23.0 | 21.88 | 7738.0 | 21.88 |
| 2020-08-19 | 24.0 | 21.25 | 22.5 | 23.0 | 6142.0 | 23.0 |
| 2020-08-18 | 25.0 | 22.5 | 25.0 | 22.5 | 8979.0 | 22.5 |
| 2020-08-17 | 24.9 | 21.5 | 21.5 | 24.0 | 522500.0 | 24.0 |
| 2020-08-14 | 23.0 | 17.75 | 19.0 | 22.0 | 271100.0 | 22.0 |
| 2020-08-13 | 19.95 | 15.0 | 19.75 | 19.0 | 898200.0 | 19.0 |
| 2020-08-12 | 24.0 | 17.5 | 21.0 | 17.55 | 801200.0 | 17.55 |
| 2020-08-11 | 26.0 | 15.0 | 17.75 | 19.0 | 1261100.0 | 19.0 |
| 2020-08-10 | 18.0 | 15.75 | 18.0 | 17.75 | 469300.0 | 17.75 |
| 2020-08-07 | 18.0 | 16.5 | 17.5 | 16.5 | 626900.0 | 16.5 |
| 2020-08-06 | 18.35 | 17.0 | 18.35 | 17.0 | 481100.0 | 17.0 |
| 2020-08-05 | 19.0 | 16.25 | 17.0 | 18.25 | 1822000.0 | 18.25 |
| 2020-08-04 | 17.5 | 16.0 | 17.5 | 17.0 | 299000.0 | 17.0 |
| 2020-08-03 | 17.2 | 15.5 | 17.2 | 16.5 | 257900.0 | 16.5 |
| 2020-07-31 | 17.2 | 15.0 | 17.2 | 17.2 | 373600.0 | 17.2 |
| 2020-07-30 | 16.95 | 15.0 | 16.8 | 16.95 | 178800.0 | 16.95 |
| 2020-07-29 | 17.5 | 15.0 | 15.0 | 17.15 | 179800.0 | 17.15 |
| 2020-07-28 | 17.9 | 15.05 | 17.0 | 16.0 | 405300.0 | 16.0 |
| 2020-07-27 | 17.25 | 16.0 | 16.5 | 16.5 | 335100.0 | 16.5 |
| 2020-07-24 | 16.45 | 15.25 | 15.5 | 16.0 | 284200.0 | 16.0 |
| 2020-07-23 | 16.0 | 13.65 | 15.0 | 15.25 | 364600.0 | 15.25 |
| 2020-07-22 | 15.5 | 12.5 | 12.5 | 15.0 | 844700.0 | 15.0 |
| 2020-07-21 | 13.4 | 10.5 | 13.4 | 12.6 | 789800.0 | 12.6 |
| 2020-07-20 | 13.35 | 12.5 | 12.5 | 13.35 | 767100.0 | 13.35 |
| 2020-07-17 | 12.25 | 9.05 | 9.25 | 12.2 | 1117300.0 | 12.2 |
| 2020-07-16 | 10.0 | 8.0 | 8.5 | 9.25 | 506100.0 | 9.25 |
| 2020-07-15 | 8.35 | 7.5 | 7.65 | 8.35 | 581600.0 | 8.35 |
| 2020-07-14 | 7.9 | 7.25 | 7.25 | 7.5 | 225200.0 | 7.5 |
| 2020-07-13 | 7.95 | 7.0 | 7.15 | 7.75 | 267200.0 | 7.75 |
| 2020-07-10 | 7.0 | 6.25 | 6.3 | 6.8 | 37300.0 | 6.8 |
| 2020-07-09 | 6.5 | 6.0 | 6.45 | 6.35 | 240200.0 | 6.35 |
| 2020-07-08 | 6.45 | 5.85 | 6.0 | 6.45 | 59100.0 | 6.45 |
| 2020-07-07 | 5.45 | 4.75 | 4.75 | 5.45 | 69300.0 | 5.45 |
| 2020-07-06 | 5.55 | 3.8 | 4.15 | 5.0 | 610800.0 | 5.0 |
| 2020-07-02 | 5.0 | 4.0 | 5.0 | 5.0 | 3600.0 | 5.0 |
| 2020-07-01 | 5.0 | 4.4 | 5.0 | 5.0 | 14800.0 | 5.0 |
| 2020-06-30 | 5.1 | 3.5 | 5.1 | 4.65 | 53300.0 | 4.65 |
| 2020-06-29 | 5.0 | 3.85 | 5.0 | 5.0 | 18900.0 | 5.0 |
| 2020-06-26 | 5.25 | 5.0 | 5.25 | 5.0 | 42100.0 | 5.0 |
| 2020-06-25 | 5.5 | 4.65 | 4.65 | 5.5 | 15300.0 | 5.5 |
| 2020-06-24 | 5.0 | 4.5 | 4.5 | 5.0 | 149400.0 | 5.0 |
| 2020-06-23 | 5.95 | 5.0 | 5.95 | 5.0 | 103200.0 | 5.0 |
| 2020-06-22 | 6.45 | 5.5 | 6.3 | 5.5 | 36900.0 | 5.5 |
| 2020-06-19 | 7.0 | 6.0 | 6.75 | 6.0 | 19000.0 | 6.0 |
| 2020-06-18 | 6.15 | 5.8 | 5.85 | 6.0 | 178300.0 | 6.0 |
| 2020-06-17 | 6.75 | 5.5 | 6.0 | 5.55 | 65500.0 | 5.55 |
| 2020-06-16 | 6.75 | 6.0 | 6.4 | 6.5 | 126100.0 | 6.5 |
| 2020-06-15 | 7.25 | 6.15 | 6.9 | 6.15 | 69900.0 | 6.15 |
| 2020-06-12 | 8.4 | 6.5 | 8.0 | 6.9 | 110300.0 | 6.9 |
| 2020-06-11 | 8.0 | 4.5 | 5.5 | 6.75 | 353600.0 | 6.75 |
| 2020-06-10 | 7.0 | 4.5 | 4.95 | 4.5 | 444900.0 | 4.5 |
| 2020-06-09 | 4.95 | 4.25 | 4.95 | 4.95 | 10300.0 | 4.95 |
| 2020-06-08 | 4.95 | 4.4 | 4.5 | 4.95 | 14900.0 | 4.95 |
| 2020-06-05 | 4.5 | 4.5 | 4.5 | 4.5 | 100.0 | 4.5 |
| 2020-06-04 | 4.5 | 3.5 | 4.5 | 3.5 | 20500.0 | 3.5 |
| 2020-06-03 | 4.5 | 3.3 | 4.5 | 4.5 | 196400.0 | 4.5 |
| 2020-06-02 | 4.75 | 4.5 | 4.75 | 4.5 | 12000.0 | 4.5 |
| 2020-06-01 | 4.5 | 4.5 | 4.5 | 4.5 | 81000.0 | 4.5 |
| 2020-05-29 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 | 3.55 |
| 2020-05-28 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 | 3.55 |
| 2020-05-27 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 | 3.55 |
| 2020-05-26 | 3.55 | 3.55 | 3.55 | 3.55 | 600.0 | 3.55 |
| 2020-05-22 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 | 3.7 |
| 2020-05-21 | 3.7 | 3.7 | 3.7 | 3.7 | 100.0 | 3.7 |
| 2020-05-20 | 4.5 | 4.5 | 4.5 | 4.5 | 7500.0 | 4.5 |
| 2020-05-19 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 | 3.5 |
| 2020-05-18 | 5.0 | 3.5 | 5.0 | 3.5 | 15200.0 | 3.5 |
| 2020-05-15 | 4.95 | 3.5 | 3.75 | 4.95 | 6400.0 | 4.95 |
| 2020-05-14 | 5.0 | 5.0 | 5.0 | 5.0 | 0.0 | 5.0 |
| 2020-05-13 | 5.0 | 5.0 | 5.0 | 5.0 | 500.0 | 5.0 |
| 2020-05-12 | 4.8 | 3.75 | 4.8 | 3.75 | 4000.0 | 3.75 |
| 2020-05-11 | 4.8 | 4.8 | 4.8 | 4.8 | 5100.0 | 4.8 |
| 2020-05-08 | 3.75 | 3.35 | 3.35 | 3.75 | 80.0 | 3.75 |
| 2020-05-07 | 3.36 | 3.36 | 3.36 | 3.36 | 11.0 | 3.36 |
| 2020-05-06 | 4.99 | 4.85 | 4.99 | 4.99 | 782.0 | 4.99 |
| 2020-05-05 | 4.0 | 3.53 | 3.53 | 4.0 | 5.0 | 4.0 |
| 2020-05-04 | 4.35 | 4.35 | 4.35 | 4.35 | 60.0 | 4.35 |
| 2020-05-01 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 | 3.75 |
| 2020-04-30 | 4.45 | 3.75 | 4.0 | 3.75 | 222.0 | 3.75 |
| 2020-04-29 | 4.45 | 4.45 | 4.45 | 4.45 | 4.0 | 4.45 |
| 2020-04-28 | 4.4 | 4.35 | 4.35 | 4.4 | 148.0 | 4.4 |
| 2020-04-27 | 4.0 | 3.3 | 4.0 | 3.3 | 60.0 | 3.3 |
| 2020-04-24 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 | 4.34 |
| 2020-04-23 | 4.34 | 3.25 | 3.25 | 4.34 | 50.0 | 4.34 |
| 2020-04-22 | 4.0 | 4.0 | 4.0 | 4.0 | 34.0 | 4.0 |
| 2020-04-21 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 | 4.38 |
| 2020-04-20 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 | 4.38 |
| 2020-04-17 | 4.38 | 4.38 | 4.38 | 4.38 | 48.0 | 4.38 |
| 2020-04-16 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 | 3.15 |
| 2020-04-15 | 3.5 | 3.15 | 3.33 | 3.15 | 688.0 | 3.15 |
| 2020-04-14 | 3.8 | 3.15 | 3.2 | 3.8 | 200.0 | 3.8 |
| 2020-04-13 | 3.8 | 3.15 | 3.8 | 3.15 | 101.0 | 3.15 |
| 2020-04-09 | 4.0 | 3.58 | 4.0 | 4.0 | 330.0 | 4.0 |
| 2020-04-08 | 3.58 | 3.58 | 3.58 | 3.58 | 2.0 | 3.58 |
| 2020-04-07 | 4.0 | 3.85 | 3.95 | 4.0 | 1317.0 | 4.0 |
| 2020-04-06 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 | 3.95 |
| 2020-04-03 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 | 3.95 |
| 2020-04-02 | 4.0 | 3.75 | 3.75 | 3.95 | 74.0 | 3.95 |
| 2020-04-01 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 | 3.52 |
| 2020-03-31 | 3.75 | 3.52 | 3.75 | 3.52 | 38.0 | 3.52 |
| 2020-03-30 | 4.0 | 4.0 | 4.0 | 4.0 | 0.0 | 4.0 |
| 2020-03-27 | 4.35 | 4.0 | 4.35 | 4.0 | 129.0 | 4.0 |
| 2020-03-26 | 4.35 | 4.35 | 4.35 | 4.35 | 2.0 | 4.35 |
| 2020-03-25 | 3.72 | 3.1 | 3.5 | 3.1 | 310.0 | 3.1 |
| 2020-03-24 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 | 3.47 |
| 2020-03-23 | 3.47 | 3.47 | 3.47 | 3.47 | 3.0 | 3.47 |
| 2020-03-20 | 4.35 | 4.35 | 4.35 | 4.35 | 40.0 | 4.35 |
| 2020-03-19 | 4.25 | 3.13 | 3.13 | 3.13 | 152.0 | 3.13 |
| 2020-03-18 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 | 4.45 |
| 2020-03-17 | 4.45 | 3.1 | 3.1 | 4.45 | 43.0 | 4.45 |
| 2020-03-16 | 4.49 | 4.49 | 4.49 | 4.49 | 17.0 | 4.49 |
| 2020-03-13 | 4.49 | 4.49 | 4.49 | 4.49 | 10.0 | 4.49 |
| 2020-03-12 | 4.5 | 4.0 | 4.5 | 4.49 | 1632.0 | 4.49 |
| 2020-03-11 | 4.78 | 4.1 | 4.78 | 4.1 | 35.0 | 4.1 |
| 2020-03-10 | 5.49 | 5.49 | 5.49 | 5.49 | 100.0 | 5.49 |
| 2020-03-09 | 5.53 | 5.53 | 5.53 | 5.53 | 10.0 | 5.53 |
| 2020-03-06 | 5.53 | 4.5 | 4.5 | 5.53 | 64.0 | 5.53 |
| 2020-03-05 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 | 5.63 |
| 2020-03-04 | 5.63 | 4.05 | 4.85 | 5.63 | 210.0 | 5.63 |
| 2020-03-03 | 5.25 | 5.0 | 5.25 | 5.0 | 592.0 | 5.0 |
| 2020-03-02 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 | 4.6 |
| 2020-02-28 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 | 4.6 |
| 2020-02-27 | 5.84 | 4.6 | 5.84 | 4.6 | 461.0 | 4.6 |
| 2020-02-26 | 4.8 | 4.7 | 4.8 | 4.7 | 400.0 | 4.7 |
| 2020-02-25 | 5.99 | 5.0 | 5.5 | 5.0 | 2370.0 | 5.0 |
| 2020-02-24 | 5.5 | 5.0 | 5.0 | 5.0 | 6017.0 | 5.0 |
| 2020-02-21 | 6.0 | 5.0 | 5.3 | 6.0 | 1561.0 | 6.0 |
| 2020-02-20 | 4.45 | 4.45 | 4.45 | 4.45 | 31.0 | 4.45 |
| 2020-02-19 | 5.0 | 5.0 | 5.0 | 5.0 | 2520.0 | 5.0 |
| 2020-02-18 | 5.25 | 4.76 | 5.0 | 5.0 | 1618.0 | 5.0 |