| 名前 | scPharmaceuticals Inc. Common Stock |
| ティッカー | SCPH |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.35 | 7.04 | 7.18 | 7.25 | 45600.0 | 7.25 |
| 2021-02-12 | 7.27 | 6.96 | 7.25 | 7.11 | 146300.0 | 7.11 |
| 2021-02-11 | 7.27 | 6.79 | 6.88 | 7.23 | 137900.0 | 7.23 |
| 2021-02-10 | 7.0 | 6.79 | 6.96 | 6.82 | 43700.0 | 6.82 |
| 2021-02-09 | 7.0 | 6.89 | 7.0 | 6.99 | 111900.0 | 6.99 |
| 2021-02-08 | 7.0 | 6.68 | 6.76 | 7.0 | 135300.0 | 7.0 |
| 2021-02-05 | 6.82 | 6.52 | 6.52 | 6.76 | 58400.0 | 6.76 |
| 2021-02-04 | 6.84 | 6.68 | 6.77 | 6.8 | 40600.0 | 6.8 |
| 2021-02-03 | 6.86 | 6.4 | 6.6 | 6.81 | 74100.0 | 6.81 |
| 2021-02-02 | 6.7 | 6.4 | 6.4 | 6.58 | 43700.0 | 6.58 |
| 2021-02-01 | 6.45 | 6.28 | 6.29 | 6.39 | 38100.0 | 6.39 |
| 2021-01-29 | 6.79 | 6.26 | 6.57 | 6.34 | 104000.0 | 6.34 |
| 2021-01-28 | 6.96 | 6.46 | 6.58 | 6.58 | 63800.0 | 6.58 |
| 2021-01-27 | 7.07 | 6.26 | 6.58 | 6.62 | 213000.0 | 6.62 |
| 2021-01-26 | 7.05 | 6.69 | 7.05 | 6.78 | 58800.0 | 6.78 |
| 2021-01-25 | 7.15 | 6.8 | 7.02 | 7.06 | 139000.0 | 7.06 |
| 2021-01-22 | 7.2 | 6.52 | 6.52 | 7.07 | 206400.0 | 7.07 |
| 2021-01-21 | 6.66 | 6.34 | 6.65 | 6.52 | 92500.0 | 6.52 |
| 2021-01-20 | 6.71 | 6.45 | 6.58 | 6.59 | 41000.0 | 6.59 |
| 2021-01-19 | 6.65 | 6.16 | 6.16 | 6.61 | 126300.0 | 6.61 |
| 2021-01-15 | 6.34 | 6.0 | 6.3 | 6.09 | 126000.0 | 6.09 |
| 2021-01-14 | 6.33 | 6.12 | 6.23 | 6.23 | 36100.0 | 6.23 |
| 2021-01-13 | 6.42 | 6.05 | 6.41 | 6.18 | 88100.0 | 6.18 |
| 2021-01-12 | 6.54 | 6.24 | 6.45 | 6.33 | 70600.0 | 6.33 |
| 2021-01-11 | 6.41 | 6.09 | 6.32 | 6.39 | 150600.0 | 6.39 |
| 2021-01-08 | 6.57 | 6.2 | 6.5 | 6.39 | 278000.0 | 6.39 |
| 2021-01-07 | 6.2 | 5.8 | 6.14 | 6.09 | 142200.0 | 6.09 |
| 2021-01-06 | 6.16 | 5.74 | 5.79 | 6.09 | 297400.0 | 6.09 |
| 2021-01-05 | 5.75 | 5.55 | 5.64 | 5.74 | 79200.0 | 5.74 |
| 2021-01-04 | 5.7 | 5.31 | 5.35 | 5.65 | 92000.0 | 5.65 |
| 2020-12-31 | 5.43 | 5.21 | 5.42 | 5.29 | 190800.0 | 5.29 |
| 2020-12-30 | 5.58 | 5.35 | 5.52 | 5.43 | 216100.0 | 5.43 |
| 2020-12-29 | 5.71 | 5.27 | 5.68 | 5.54 | 131100.0 | 5.54 |
| 2020-12-28 | 5.81 | 5.51 | 5.58 | 5.63 | 110000.0 | 5.63 |
| 2020-12-24 | 5.7 | 5.53 | 5.66 | 5.54 | 25100.0 | 5.54 |
| 2020-12-23 | 5.7 | 5.32 | 5.45 | 5.6 | 213200.0 | 5.6 |
| 2020-12-22 | 5.72 | 5.25 | 5.72 | 5.39 | 248200.0 | 5.39 |
| 2020-12-21 | 5.75 | 5.52 | 5.63 | 5.66 | 136200.0 | 5.66 |
| 2020-12-18 | 6.08 | 5.71 | 6.0 | 5.79 | 176600.0 | 5.79 |
| 2020-12-17 | 6.37 | 5.83 | 5.83 | 5.99 | 327500.0 | 5.99 |
| 2020-12-16 | 5.96 | 5.67 | 5.91 | 5.8 | 220900.0 | 5.8 |
| 2020-12-15 | 5.74 | 5.4 | 5.55 | 5.74 | 191300.0 | 5.74 |
| 2020-12-14 | 5.69 | 5.5 | 5.55 | 5.54 | 235200.0 | 5.54 |
| 2020-12-11 | 5.53 | 5.31 | 5.34 | 5.47 | 149600.0 | 5.47 |
| 2020-12-10 | 5.5 | 5.25 | 5.49 | 5.42 | 207100.0 | 5.42 |
| 2020-12-09 | 5.67 | 5.25 | 5.27 | 5.58 | 567500.0 | 5.58 |
| 2020-12-08 | 6.1 | 5.09 | 6.0 | 5.17 | 1131100.0 | 5.17 |
| 2020-12-07 | 6.54 | 5.06 | 5.06 | 5.62 | 1654500.0 | 5.62 |
| 2020-12-04 | 9.02 | 8.61 | 8.92 | 8.74 | 76900.0 | 8.74 |
| 2020-12-03 | 9.06 | 8.63 | 8.91 | 8.79 | 65400.0 | 8.79 |
| 2020-12-02 | 9.26 | 8.89 | 9.06 | 8.91 | 75100.0 | 8.91 |
| 2020-12-01 | 9.33 | 8.91 | 9.32 | 9.05 | 60800.0 | 9.05 |
| 2020-11-30 | 9.45 | 9.01 | 9.2 | 9.22 | 42000.0 | 9.22 |
| 2020-11-27 | 9.32 | 8.87 | 8.87 | 9.1 | 18500.0 | 9.1 |
| 2020-11-25 | 9.28 | 8.7 | 8.74 | 9.25 | 40700.0 | 9.25 |
| 2020-11-24 | 9.0 | 8.67 | 8.7 | 8.74 | 38200.0 | 8.74 |
| 2020-11-23 | 8.96 | 8.61 | 8.96 | 8.65 | 37700.0 | 8.65 |
| 2020-11-20 | 9.11 | 8.81 | 9.08 | 8.94 | 30000.0 | 8.94 |
| 2020-11-19 | 9.35 | 9.01 | 9.11 | 9.19 | 39800.0 | 9.19 |
| 2020-11-18 | 9.45 | 9.05 | 9.27 | 9.14 | 58500.0 | 9.14 |
| 2020-11-17 | 9.4 | 9.1 | 9.39 | 9.26 | 30000.0 | 9.26 |
| 2020-11-16 | 9.5 | 9.14 | 9.14 | 9.41 | 70400.0 | 9.41 |
| 2020-11-13 | 9.4 | 9.05 | 9.25 | 9.08 | 47300.0 | 9.08 |
| 2020-11-12 | 9.33 | 9.05 | 9.24 | 9.05 | 15100.0 | 9.05 |
| 2020-11-11 | 9.4 | 9.03 | 9.27 | 9.39 | 26500.0 | 9.39 |
| 2020-11-10 | 9.5 | 9.14 | 9.5 | 9.24 | 41300.0 | 9.24 |
| 2020-11-09 | 9.64 | 9.06 | 9.2 | 9.36 | 83400.0 | 9.36 |
| 2020-11-06 | 9.18 | 8.84 | 9.13 | 9.02 | 31900.0 | 9.02 |
| 2020-11-05 | 9.1 | 8.76 | 8.95 | 8.95 | 22200.0 | 8.95 |
| 2020-11-04 | 9.01 | 8.55 | 8.55 | 8.95 | 22100.0 | 8.95 |
| 2020-11-03 | 8.8 | 8.46 | 8.65 | 8.72 | 25800.0 | 8.72 |
| 2020-11-02 | 8.68 | 8.34 | 8.6 | 8.6 | 23100.0 | 8.6 |
| 2020-10-30 | 9.2 | 8.12 | 8.19 | 8.62 | 63600.0 | 8.62 |
| 2020-10-29 | 8.43 | 7.8 | 7.86 | 8.35 | 37800.0 | 8.35 |
| 2020-10-28 | 8.08 | 7.51 | 8.0 | 7.92 | 83600.0 | 7.92 |
| 2020-10-27 | 8.72 | 7.95 | 8.69 | 8.08 | 83400.0 | 8.08 |
| 2020-10-26 | 8.94 | 8.6 | 8.86 | 8.62 | 35100.0 | 8.62 |
| 2020-10-23 | 9.35 | 8.91 | 9.15 | 9.03 | 42500.0 | 9.03 |
| 2020-10-22 | 9.28 | 8.36 | 8.36 | 9.08 | 87300.0 | 9.08 |
| 2020-10-21 | 9.0 | 8.61 | 8.95 | 8.64 | 31300.0 | 8.64 |
| 2020-10-20 | 9.16 | 8.85 | 8.88 | 8.91 | 54400.0 | 8.91 |
| 2020-10-19 | 9.05 | 8.79 | 8.81 | 8.88 | 43200.0 | 8.88 |
| 2020-10-16 | 9.0 | 8.38 | 8.55 | 8.8 | 110900.0 | 8.8 |
| 2020-10-15 | 8.75 | 8.23 | 8.68 | 8.62 | 74200.0 | 8.62 |
| 2020-10-14 | 9.04 | 8.5 | 9.04 | 8.79 | 55100.0 | 8.79 |
| 2020-10-13 | 9.03 | 8.09 | 8.14 | 8.9 | 89500.0 | 8.9 |
| 2020-10-12 | 8.35 | 8.09 | 8.21 | 8.32 | 23000.0 | 8.32 |
| 2020-10-09 | 8.35 | 7.98 | 8.3 | 8.13 | 39400.0 | 8.13 |
| 2020-10-08 | 8.33 | 7.53 | 8.0 | 8.24 | 66600.0 | 8.24 |
| 2020-10-07 | 8.1 | 7.72 | 7.78 | 7.99 | 80500.0 | 7.99 |
| 2020-10-06 | 7.94 | 7.64 | 7.68 | 7.66 | 50300.0 | 7.66 |
| 2020-10-05 | 7.68 | 7.18 | 7.59 | 7.65 | 22500.0 | 7.65 |
| 2020-10-02 | 7.64 | 7.31 | 7.31 | 7.42 | 42500.0 | 7.42 |
| 2020-10-01 | 7.61 | 7.37 | 7.43 | 7.5 | 56100.0 | 7.5 |
| 2020-09-30 | 7.54 | 7.28 | 7.54 | 7.45 | 49800.0 | 7.45 |
| 2020-09-29 | 7.65 | 7.25 | 7.43 | 7.51 | 39500.0 | 7.51 |
| 2020-09-28 | 7.54 | 7.18 | 7.19 | 7.43 | 37000.0 | 7.43 |
| 2020-09-25 | 7.29 | 7.02 | 7.17 | 7.12 | 60700.0 | 7.12 |
| 2020-09-24 | 7.35 | 6.95 | 7.14 | 7.17 | 96300.0 | 7.17 |
| 2020-09-23 | 7.43 | 7.11 | 7.43 | 7.14 | 105700.0 | 7.14 |
| 2020-09-22 | 7.67 | 7.35 | 7.35 | 7.49 | 50600.0 | 7.49 |
| 2020-09-21 | 7.68 | 7.34 | 7.42 | 7.39 | 89400.0 | 7.39 |
| 2020-09-18 | 7.96 | 7.26 | 7.65 | 7.46 | 144000.0 | 7.46 |
| 2020-09-17 | 7.78 | 7.45 | 7.53 | 7.55 | 41300.0 | 7.55 |
| 2020-09-16 | 8.05 | 7.57 | 7.9 | 7.6 | 52700.0 | 7.6 |
| 2020-09-15 | 8.28 | 7.68 | 7.78 | 7.87 | 30200.0 | 7.87 |
| 2020-09-14 | 8.11 | 7.42 | 8.11 | 7.65 | 74500.0 | 7.65 |
| 2020-09-11 | 8.01 | 7.45 | 8.01 | 7.47 | 69700.0 | 7.47 |
| 2020-09-10 | 8.33 | 7.92 | 8.18 | 7.92 | 16800.0 | 7.92 |
| 2020-09-09 | 8.75 | 8.19 | 8.32 | 8.33 | 35200.0 | 8.33 |
| 2020-09-08 | 8.43 | 7.95 | 8.2 | 8.27 | 46300.0 | 8.27 |
| 2020-09-04 | 8.5 | 7.75 | 8.12 | 8.25 | 54600.0 | 8.25 |
| 2020-09-03 | 8.36 | 7.85 | 8.15 | 8.01 | 32500.0 | 8.01 |
| 2020-09-02 | 8.27 | 7.98 | 8.27 | 8.14 | 44600.0 | 8.14 |
| 2020-09-01 | 8.63 | 8.02 | 8.44 | 8.32 | 31800.0 | 8.32 |
| 2020-08-31 | 8.78 | 8.3 | 8.42 | 8.56 | 24900.0 | 8.56 |
| 2020-08-28 | 8.63 | 7.98 | 8.19 | 8.38 | 43500.0 | 8.38 |
| 2020-08-27 | 8.44 | 7.76 | 8.34 | 8.13 | 57400.0 | 8.13 |
| 2020-08-26 | 8.92 | 8.18 | 8.92 | 8.24 | 55800.0 | 8.24 |
| 2020-08-25 | 8.92 | 8.33 | 8.4 | 8.84 | 51000.0 | 8.84 |
| 2020-08-24 | 8.92 | 8.26 | 8.92 | 8.4 | 86000.0 | 8.4 |
| 2020-08-21 | 9.19 | 8.65 | 9.01 | 8.86 | 136500.0 | 8.86 |
| 2020-08-20 | 8.88 | 8.36 | 8.36 | 8.72 | 111100.0 | 8.72 |
| 2020-08-19 | 8.55 | 8.33 | 8.35 | 8.49 | 26400.0 | 8.49 |
| 2020-08-18 | 8.48 | 8.18 | 8.35 | 8.28 | 27400.0 | 8.28 |
| 2020-08-17 | 8.43 | 8.03 | 8.08 | 8.26 | 38800.0 | 8.26 |
| 2020-08-14 | 8.59 | 8.06 | 8.51 | 8.08 | 42300.0 | 8.08 |
| 2020-08-13 | 8.59 | 8.05 | 8.05 | 8.44 | 69300.0 | 8.44 |
| 2020-08-12 | 8.37 | 7.77 | 8.15 | 8.08 | 39300.0 | 8.08 |
| 2020-08-11 | 8.55 | 8.1 | 8.1 | 8.35 | 82800.0 | 8.35 |
| 2020-08-10 | 8.26 | 7.78 | 7.81 | 8.07 | 55900.0 | 8.07 |
| 2020-08-07 | 7.91 | 7.7 | 7.76 | 7.75 | 26500.0 | 7.75 |
| 2020-08-06 | 7.97 | 7.6 | 7.82 | 7.79 | 34600.0 | 7.79 |
| 2020-08-05 | 7.93 | 7.67 | 7.8 | 7.87 | 89500.0 | 7.87 |
| 2020-08-04 | 7.99 | 7.7 | 7.73 | 7.8 | 41100.0 | 7.8 |
| 2020-08-03 | 7.86 | 7.41 | 7.51 | 7.77 | 48500.0 | 7.77 |
| 2020-07-31 | 7.65 | 7.21 | 7.62 | 7.5 | 138600.0 | 7.5 |
| 2020-07-30 | 7.69 | 7.37 | 7.58 | 7.65 | 49500.0 | 7.65 |
| 2020-07-29 | 8.0 | 7.65 | 8.0 | 7.71 | 38900.0 | 7.71 |
| 2020-07-28 | 8.02 | 7.34 | 7.37 | 7.94 | 54400.0 | 7.94 |
| 2020-07-27 | 7.7 | 7.21 | 7.51 | 7.37 | 206600.0 | 7.37 |
| 2020-07-24 | 7.53 | 7.2 | 7.43 | 7.31 | 79300.0 | 7.31 |
| 2020-07-23 | 7.6 | 7.36 | 7.55 | 7.41 | 58700.0 | 7.41 |
| 2020-07-22 | 7.8 | 7.41 | 7.56 | 7.48 | 31100.0 | 7.48 |
| 2020-07-21 | 7.75 | 7.5 | 7.69 | 7.55 | 50100.0 | 7.55 |
| 2020-07-20 | 8.08 | 7.49 | 7.67 | 7.59 | 107100.0 | 7.59 |
| 2020-07-17 | 8.0 | 7.5 | 7.57 | 7.62 | 42500.0 | 7.62 |
| 2020-07-16 | 7.75 | 7.54 | 7.74 | 7.56 | 22300.0 | 7.56 |
| 2020-07-15 | 8.1 | 7.32 | 7.5 | 7.82 | 123100.0 | 7.82 |
| 2020-07-14 | 7.46 | 7.07 | 7.35 | 7.39 | 90400.0 | 7.39 |
| 2020-07-13 | 7.73 | 7.23 | 7.64 | 7.32 | 71400.0 | 7.32 |
| 2020-07-10 | 7.72 | 7.33 | 7.51 | 7.63 | 61300.0 | 7.63 |
| 2020-07-09 | 8.46 | 7.38 | 8.28 | 7.55 | 76000.0 | 7.55 |
| 2020-07-08 | 8.27 | 7.21 | 7.32 | 8.23 | 308600.0 | 8.23 |
| 2020-07-07 | 7.46 | 7.11 | 7.11 | 7.28 | 74800.0 | 7.28 |
| 2020-07-06 | 7.38 | 7.03 | 7.2 | 7.13 | 60300.0 | 7.13 |
| 2020-07-02 | 7.55 | 7.15 | 7.29 | 7.16 | 74300.0 | 7.16 |
| 2020-07-01 | 7.5 | 7.06 | 7.34 | 7.17 | 86800.0 | 7.17 |
| 2020-06-30 | 7.78 | 7.16 | 7.75 | 7.36 | 84400.0 | 7.36 |
| 2020-06-29 | 7.78 | 7.0 | 7.39 | 7.7 | 218800.0 | 7.7 |
| 2020-06-26 | 7.89 | 7.05 | 7.64 | 7.2 | 905100.0 | 7.2 |
| 2020-06-25 | 8.29 | 7.25 | 8.06 | 7.72 | 135800.0 | 7.72 |
| 2020-06-24 | 8.43 | 7.65 | 8.32 | 8.03 | 71600.0 | 8.03 |
| 2020-06-23 | 8.61 | 7.69 | 7.69 | 8.4 | 111300.0 | 8.4 |
| 2020-06-22 | 8.14 | 7.16 | 7.16 | 7.61 | 221500.0 | 7.61 |
| 2020-06-19 | 8.06 | 7.01 | 7.74 | 7.01 | 619300.0 | 7.01 |
| 2020-06-18 | 7.83 | 7.44 | 7.51 | 7.73 | 116000.0 | 7.73 |
| 2020-06-17 | 7.63 | 7.25 | 7.47 | 7.51 | 110300.0 | 7.51 |
| 2020-06-16 | 7.83 | 7.12 | 7.31 | 7.45 | 204000.0 | 7.45 |
| 2020-06-15 | 7.84 | 6.96 | 7.06 | 7.12 | 191800.0 | 7.12 |
| 2020-06-12 | 7.6 | 6.91 | 7.39 | 7.1 | 60300.0 | 7.1 |
| 2020-06-11 | 7.76 | 7.26 | 7.45 | 7.3 | 76300.0 | 7.3 |
| 2020-06-10 | 8.0 | 7.56 | 7.99 | 7.59 | 53900.0 | 7.59 |
| 2020-06-09 | 8.29 | 7.71 | 8.13 | 7.96 | 103700.0 | 7.96 |
| 2020-06-08 | 8.36 | 7.55 | 8.05 | 8.19 | 231100.0 | 8.19 |
| 2020-06-05 | 8.74 | 7.81 | 8.7 | 8.03 | 175100.0 | 8.03 |
| 2020-06-04 | 8.78 | 8.47 | 8.6 | 8.69 | 113800.0 | 8.69 |
| 2020-06-03 | 8.77 | 8.5 | 8.57 | 8.64 | 138600.0 | 8.64 |
| 2020-06-02 | 8.79 | 8.32 | 8.69 | 8.56 | 136600.0 | 8.56 |
| 2020-06-01 | 8.89 | 8.35 | 8.41 | 8.65 | 240100.0 | 8.65 |
| 2020-05-29 | 8.61 | 8.0 | 8.6 | 8.33 | 156600.0 | 8.33 |
| 2020-05-28 | 8.78 | 8.27 | 8.78 | 8.37 | 135100.0 | 8.37 |
| 2020-05-27 | 8.98 | 8.31 | 8.6 | 8.65 | 359600.0 | 8.65 |
| 2020-05-26 | 8.69 | 8.12 | 8.55 | 8.43 | 196700.0 | 8.43 |
| 2020-05-22 | 8.56 | 8.24 | 8.41 | 8.45 | 267700.0 | 8.45 |
| 2020-05-21 | 8.68 | 8.17 | 8.17 | 8.51 | 1308900.0 | 8.51 |
| 2020-05-20 | 10.92 | 10.42 | 10.9 | 10.83 | 27600.0 | 10.83 |
| 2020-05-19 | 10.94 | 10.12 | 10.12 | 10.82 | 23100.0 | 10.82 |
| 2020-05-18 | 10.99 | 10.12 | 10.99 | 10.32 | 24000.0 | 10.32 |
| 2020-05-15 | 10.72 | 9.47 | 9.47 | 10.62 | 29200.0 | 10.62 |
| 2020-05-14 | 10.49 | 9.12 | 10.49 | 9.38 | 66700.0 | 9.38 |
| 2020-05-13 | 11.4 | 10.31 | 11.22 | 10.52 | 37300.0 | 10.52 |
| 2020-05-12 | 11.99 | 10.67 | 11.0 | 10.8 | 192300.0 | 10.8 |
| 2020-05-11 | 11.0 | 10.52 | 10.72 | 10.96 | 83700.0 | 10.96 |
| 2020-05-08 | 10.98 | 10.46 | 10.75 | 10.73 | 59800.0 | 10.73 |
| 2020-05-07 | 11.0 | 10.32 | 10.47 | 10.49 | 49800.0 | 10.49 |
| 2020-05-06 | 10.72 | 9.8 | 10.52 | 10.29 | 46800.0 | 10.29 |
| 2020-05-05 | 10.51 | 9.37 | 9.71 | 10.51 | 68500.0 | 10.51 |
| 2020-05-04 | 9.7 | 9.0 | 9.08 | 9.61 | 48600.0 | 9.61 |
| 2020-05-01 | 9.45 | 9.18 | 9.22 | 9.36 | 13200.0 | 9.36 |
| 2020-04-30 | 9.7 | 9.27 | 9.67 | 9.44 | 11200.0 | 9.44 |
| 2020-04-29 | 9.81 | 9.52 | 9.7 | 9.7 | 15600.0 | 9.7 |
| 2020-04-28 | 9.7 | 9.36 | 9.7 | 9.51 | 53600.0 | 9.51 |
| 2020-04-27 | 9.84 | 9.3 | 9.58 | 9.48 | 13100.0 | 9.48 |
| 2020-04-24 | 9.89 | 9.35 | 9.35 | 9.59 | 9900.0 | 9.59 |
| 2020-04-23 | 9.93 | 9.7 | 9.9 | 9.8 | 8400.0 | 9.8 |
| 2020-04-22 | 9.5 | 8.84 | 8.9 | 9.5 | 27400.0 | 9.5 |
| 2020-04-21 | 9.5 | 8.7 | 8.97 | 9.07 | 46500.0 | 9.07 |
| 2020-04-20 | 9.0 | 8.43 | 8.94 | 9.0 | 32600.0 | 9.0 |
| 2020-04-17 | 8.98 | 8.32 | 8.41 | 8.98 | 23400.0 | 8.98 |
| 2020-04-16 | 8.61 | 8.09 | 8.59 | 8.29 | 17700.0 | 8.29 |
| 2020-04-15 | 8.54 | 7.66 | 8.5 | 8.41 | 32600.0 | 8.41 |
| 2020-04-14 | 9.0 | 8.5 | 9.0 | 8.61 | 44600.0 | 8.61 |
| 2020-04-13 | 9.0 | 8.13 | 9.0 | 8.99 | 11200.0 | 8.99 |
| 2020-04-09 | 9.0 | 8.62 | 8.98 | 8.87 | 21400.0 | 8.87 |
| 2020-04-08 | 8.78 | 7.93 | 8.49 | 8.78 | 18900.0 | 8.78 |
| 2020-04-07 | 9.0 | 7.75 | 9.0 | 8.07 | 63300.0 | 8.07 |
| 2020-04-06 | 9.0 | 8.32 | 8.32 | 8.75 | 53200.0 | 8.75 |
| 2020-04-03 | 8.34 | 7.54 | 7.6 | 8.2 | 19900.0 | 8.2 |
| 2020-04-02 | 7.99 | 6.95 | 7.2 | 7.69 | 32900.0 | 7.69 |
| 2020-04-01 | 7.4 | 7.0 | 7.05 | 7.13 | 13300.0 | 7.13 |
| 2020-03-31 | 7.74 | 7.26 | 7.26 | 7.4 | 41800.0 | 7.4 |
| 2020-03-30 | 7.8 | 7.07 | 7.69 | 7.39 | 25300.0 | 7.39 |
| 2020-03-27 | 8.5 | 7.6 | 8.06 | 7.65 | 55900.0 | 7.65 |
| 2020-03-26 | 8.82 | 8.23 | 8.23 | 8.53 | 13900.0 | 8.53 |
| 2020-03-25 | 9.25 | 8.0 | 8.0 | 8.55 | 67500.0 | 8.55 |
| 2020-03-24 | 8.64 | 5.0 | 5.35 | 7.88 | 214300.0 | 7.88 |
| 2020-03-23 | 6.0 | 5.6 | 5.71 | 5.6 | 33600.0 | 5.6 |
| 2020-03-20 | 6.17 | 5.65 | 6.12 | 5.98 | 28900.0 | 5.98 |
| 2020-03-19 | 6.49 | 5.6 | 6.0 | 6.0 | 175700.0 | 6.0 |
| 2020-03-18 | 6.82 | 5.8 | 6.06 | 6.3 | 86700.0 | 6.3 |
| 2020-03-17 | 7.37 | 5.76 | 5.94 | 6.17 | 159300.0 | 6.17 |
| 2020-03-16 | 8.91 | 6.05 | 6.07 | 6.45 | 84300.0 | 6.45 |
| 2020-03-13 | 7.48 | 6.6 | 6.6 | 7.0 | 106900.0 | 7.0 |
| 2020-03-12 | 7.48 | 5.62 | 7.38 | 6.36 | 174500.0 | 6.36 |
| 2020-03-11 | 8.89 | 7.7 | 8.62 | 7.77 | 132500.0 | 7.77 |
| 2020-03-10 | 9.14 | 8.27 | 9.1 | 8.75 | 60900.0 | 8.75 |
| 2020-03-09 | 9.24 | 8.07 | 8.87 | 8.7 | 52500.0 | 8.7 |
| 2020-03-06 | 9.64 | 9.0 | 9.57 | 9.42 | 101100.0 | 9.42 |
| 2020-03-05 | 10.17 | 9.5 | 9.68 | 9.92 | 33300.0 | 9.92 |
| 2020-03-04 | 10.47 | 9.22 | 9.49 | 10.01 | 73300.0 | 10.01 |
| 2020-03-03 | 10.24 | 9.0 | 10.09 | 9.43 | 58600.0 | 9.43 |
| 2020-03-02 | 10.35 | 8.87 | 8.87 | 10.01 | 101100.0 | 10.01 |
| 2020-02-28 | 9.68 | 8.04 | 8.04 | 8.85 | 42800.0 | 8.85 |
| 2020-02-27 | 9.26 | 8.01 | 9.25 | 8.76 | 165800.0 | 8.76 |
| 2020-02-26 | 10.25 | 9.59 | 9.92 | 9.62 | 82000.0 | 9.62 |
| 2020-02-25 | 10.45 | 9.92 | 10.27 | 10.09 | 43400.0 | 10.09 |
| 2020-02-24 | 10.72 | 9.67 | 10.53 | 10.14 | 69500.0 | 10.14 |
| 2020-02-21 | 10.95 | 10.02 | 10.32 | 10.31 | 83800.0 | 10.31 |
| 2020-02-20 | 10.93 | 9.04 | 9.04 | 10.45 | 358400.0 | 10.45 |
| 2020-02-19 | 9.49 | 8.76 | 8.76 | 9.17 | 66400.0 | 9.17 |
| 2020-02-18 | 9.81 | 8.67 | 8.74 | 8.79 | 122900.0 | 8.79 |