| 名前 | SCYNEXIS Inc. Common Stock |
| ティッカー | SCYX |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.69 | 9.0 | 9.1 | 9.63 | 580500.0 | 9.63 |
| 2021-02-12 | 8.99 | 8.55 | 8.77 | 8.88 | 283600.0 | 8.88 |
| 2021-02-11 | 9.25 | 8.58 | 9.19 | 8.71 | 501200.0 | 8.71 |
| 2021-02-10 | 9.42 | 8.91 | 9.25 | 9.15 | 502300.0 | 9.15 |
| 2021-02-09 | 9.34 | 8.8 | 8.98 | 9.18 | 398300.0 | 9.18 |
| 2021-02-08 | 9.34 | 8.9 | 9.34 | 8.95 | 523400.0 | 8.95 |
| 2021-02-05 | 9.43 | 8.94 | 9.25 | 9.23 | 476700.0 | 9.23 |
| 2021-02-04 | 9.2 | 8.64 | 8.74 | 9.2 | 562200.0 | 9.2 |
| 2021-02-03 | 9.1 | 8.43 | 8.47 | 8.56 | 880200.0 | 8.56 |
| 2021-02-02 | 8.55 | 7.75 | 7.86 | 8.44 | 1267300.0 | 8.44 |
| 2021-02-01 | 7.74 | 7.26 | 7.44 | 7.58 | 472600.0 | 7.58 |
| 2021-01-29 | 7.49 | 7.01 | 7.24 | 7.47 | 645100.0 | 7.47 |
| 2021-01-28 | 7.53 | 6.9 | 7.19 | 7.31 | 902500.0 | 7.31 |
| 2021-01-27 | 7.25 | 6.75 | 7.25 | 6.93 | 1032800.0 | 6.93 |
| 2021-01-26 | 7.74 | 7.16 | 7.73 | 7.37 | 1116400.0 | 7.37 |
| 2021-01-25 | 8.13 | 7.41 | 8.05 | 7.7 | 1128800.0 | 7.7 |
| 2021-01-22 | 9.15 | 7.62 | 8.86 | 8.11 | 8402900.0 | 8.11 |
| 2021-01-21 | 7.54 | 7.21 | 7.54 | 7.31 | 400900.0 | 7.31 |
| 2021-01-20 | 7.85 | 7.25 | 7.77 | 7.43 | 602400.0 | 7.43 |
| 2021-01-19 | 7.99 | 7.61 | 7.96 | 7.81 | 484600.0 | 7.81 |
| 2021-01-15 | 8.1 | 7.63 | 7.95 | 7.89 | 478700.0 | 7.89 |
| 2021-01-14 | 7.99 | 7.67 | 7.75 | 7.93 | 326400.0 | 7.93 |
| 2021-01-13 | 7.88 | 7.4 | 7.65 | 7.68 | 313900.0 | 7.68 |
| 2021-01-12 | 7.95 | 7.5 | 7.92 | 7.68 | 247300.0 | 7.68 |
| 2021-01-11 | 7.9 | 7.55 | 7.7 | 7.86 | 256400.0 | 7.86 |
| 2021-01-08 | 7.89 | 7.52 | 7.89 | 7.75 | 347900.0 | 7.75 |
| 2021-01-07 | 7.8 | 7.35 | 7.5 | 7.77 | 340500.0 | 7.77 |
| 2021-01-06 | 7.99 | 7.35 | 7.94 | 7.44 | 779800.0 | 7.44 |
| 2021-01-05 | 7.33 | 7.0 | 7.22 | 7.26 | 257300.0 | 7.26 |
| 2021-01-04 | 7.48 | 6.88 | 7.4 | 7.17 | 440300.0 | 7.17 |
| 2020-12-31 | 7.8 | 7.01 | 7.23 | 7.65 | 603000.0 | 7.65 |
| 2020-12-30 | 7.43 | 7.09 | 7.35 | 7.28 | 267100.0 | 7.28 |
| 2020-12-29 | 7.47 | 6.94 | 7.36 | 7.34 | 342700.0 | 7.34 |
| 2020-12-28 | 7.63 | 7.17 | 7.28 | 7.39 | 504500.0 | 7.39 |
| 2020-12-24 | 7.18 | 6.92 | 7.1 | 7.14 | 247100.0 | 7.14 |
| 2020-12-23 | 7.22 | 6.71 | 6.75 | 7.05 | 728500.0 | 7.05 |
| 2020-12-22 | 6.7 | 6.01 | 6.2 | 6.6 | 417700.0 | 6.6 |
| 2020-12-21 | 6.4 | 5.95 | 6.21 | 6.2 | 424500.0 | 6.2 |
| 2020-12-18 | 6.43 | 5.9 | 6.0 | 6.21 | 634200.0 | 6.21 |
| 2020-12-17 | 6.32 | 5.82 | 6.26 | 5.93 | 2038900.0 | 5.93 |
| 2020-12-16 | 7.6 | 7.26 | 7.37 | 7.33 | 174900.0 | 7.33 |
| 2020-12-15 | 7.86 | 7.31 | 7.7 | 7.4 | 111100.0 | 7.4 |
| 2020-12-14 | 8.1 | 7.61 | 8.09 | 7.67 | 160200.0 | 7.67 |
| 2020-12-11 | 8.09 | 7.56 | 7.65 | 7.87 | 253000.0 | 7.87 |
| 2020-12-10 | 7.8 | 7.46 | 7.5 | 7.56 | 271500.0 | 7.56 |
| 2020-12-09 | 7.61 | 7.0 | 7.32 | 7.46 | 246400.0 | 7.46 |
| 2020-12-08 | 7.38 | 7.01 | 7.3 | 7.2 | 224500.0 | 7.2 |
| 2020-12-07 | 7.19 | 6.43 | 6.55 | 7.08 | 321500.0 | 7.08 |
| 2020-12-04 | 6.44 | 6.25 | 6.31 | 6.34 | 56900.0 | 6.34 |
| 2020-12-03 | 6.74 | 6.12 | 6.74 | 6.2 | 69300.0 | 6.2 |
| 2020-12-02 | 6.75 | 6.22 | 6.38 | 6.7 | 82100.0 | 6.7 |
| 2020-12-01 | 6.75 | 6.2 | 6.75 | 6.39 | 82900.0 | 6.39 |
| 2020-11-30 | 6.9 | 6.31 | 6.75 | 6.65 | 115800.0 | 6.65 |
| 2020-11-27 | 7.1 | 6.5 | 6.96 | 6.75 | 108300.0 | 6.75 |
| 2020-11-25 | 7.37 | 5.82 | 5.9 | 6.81 | 738300.0 | 6.81 |
| 2020-11-24 | 6.4 | 5.96 | 5.96 | 6.15 | 58300.0 | 6.15 |
| 2020-11-23 | 6.11 | 5.72 | 6.06 | 5.96 | 84200.0 | 5.96 |
| 2020-11-20 | 6.69 | 6.01 | 6.68 | 6.11 | 194800.0 | 6.11 |
| 2020-11-19 | 6.69 | 5.72 | 5.84 | 6.68 | 290500.0 | 6.68 |
| 2020-11-18 | 5.83 | 5.52 | 5.68 | 5.71 | 109700.0 | 5.71 |
| 2020-11-17 | 5.89 | 5.6 | 5.89 | 5.66 | 83800.0 | 5.66 |
| 2020-11-16 | 5.98 | 5.62 | 5.86 | 5.84 | 102700.0 | 5.84 |
| 2020-11-13 | 5.87 | 5.3 | 5.46 | 5.75 | 113800.0 | 5.75 |
| 2020-11-12 | 5.6 | 5.26 | 5.48 | 5.46 | 47000.0 | 5.46 |
| 2020-11-11 | 5.48 | 5.15 | 5.3 | 5.46 | 57800.0 | 5.46 |
| 2020-11-10 | 5.36 | 5.15 | 5.33 | 5.29 | 38200.0 | 5.29 |
| 2020-11-09 | 5.47 | 4.91 | 5.0 | 5.36 | 97500.0 | 5.36 |
| 2020-11-06 | 5.08 | 4.7 | 4.74 | 4.9 | 80200.0 | 4.9 |
| 2020-11-05 | 4.82 | 4.5 | 4.54 | 4.73 | 22000.0 | 4.73 |
| 2020-11-04 | 4.57 | 4.43 | 4.48 | 4.48 | 45200.0 | 4.48 |
| 2020-11-03 | 4.61 | 4.4 | 4.52 | 4.47 | 21100.0 | 4.47 |
| 2020-11-02 | 4.54 | 4.32 | 4.46 | 4.46 | 52200.0 | 4.46 |
| 2020-10-30 | 4.6 | 4.25 | 4.33 | 4.37 | 50000.0 | 4.37 |
| 2020-10-29 | 4.7 | 4.3 | 4.46 | 4.37 | 110000.0 | 4.37 |
| 2020-10-28 | 4.62 | 4.38 | 4.62 | 4.47 | 53200.0 | 4.47 |
| 2020-10-27 | 4.89 | 4.52 | 4.87 | 4.65 | 69800.0 | 4.65 |
| 2020-10-26 | 5.06 | 4.85 | 5.03 | 4.88 | 44700.0 | 4.88 |
| 2020-10-23 | 5.12 | 4.76 | 4.81 | 5.07 | 50600.0 | 5.07 |
| 2020-10-22 | 5.05 | 4.7 | 4.92 | 4.75 | 64600.0 | 4.75 |
| 2020-10-21 | 4.99 | 4.91 | 4.93 | 4.92 | 42800.0 | 4.92 |
| 2020-10-20 | 5.06 | 4.92 | 5.06 | 4.95 | 35100.0 | 4.95 |
| 2020-10-19 | 5.25 | 4.98 | 5.2 | 5.0 | 168700.0 | 5.0 |
| 2020-10-16 | 5.36 | 5.09 | 5.25 | 5.12 | 70200.0 | 5.12 |
| 2020-10-15 | 5.5 | 5.15 | 5.39 | 5.2 | 87000.0 | 5.2 |
| 2020-10-14 | 5.9 | 5.22 | 5.65 | 5.38 | 173800.0 | 5.38 |
| 2020-10-13 | 5.56 | 5.19 | 5.25 | 5.3 | 74100.0 | 5.3 |
| 2020-10-12 | 5.6 | 5.21 | 5.6 | 5.24 | 86500.0 | 5.24 |
| 2020-10-09 | 6.07 | 5.43 | 6.01 | 5.54 | 204600.0 | 5.54 |
| 2020-10-08 | 6.3 | 4.6 | 4.6 | 6.15 | 355200.0 | 6.15 |
| 2020-10-07 | 4.66 | 4.51 | 4.64 | 4.59 | 33800.0 | 4.59 |
| 2020-10-06 | 4.75 | 4.51 | 4.7 | 4.51 | 54000.0 | 4.51 |
| 2020-10-05 | 4.89 | 4.53 | 4.72 | 4.68 | 45600.0 | 4.68 |
| 2020-10-02 | 4.72 | 4.23 | 4.28 | 4.72 | 95600.0 | 4.72 |
| 2020-10-01 | 4.5 | 4.2 | 4.5 | 4.28 | 101700.0 | 4.28 |
| 2020-09-30 | 4.54 | 4.35 | 4.36 | 4.41 | 60700.0 | 4.41 |
| 2020-09-29 | 4.61 | 4.35 | 4.5 | 4.37 | 94500.0 | 4.37 |
| 2020-09-28 | 4.71 | 4.34 | 4.59 | 4.49 | 70500.0 | 4.49 |
| 2020-09-25 | 4.88 | 4.48 | 4.69 | 4.57 | 71400.0 | 4.57 |
| 2020-09-24 | 4.75 | 4.45 | 4.68 | 4.69 | 82700.0 | 4.69 |
| 2020-09-23 | 4.99 | 4.57 | 4.92 | 4.58 | 53300.0 | 4.58 |
| 2020-09-22 | 5.03 | 4.92 | 5.01 | 4.92 | 34800.0 | 4.92 |
| 2020-09-21 | 5.24 | 4.95 | 5.24 | 5.0 | 50600.0 | 5.0 |
| 2020-09-18 | 5.39 | 5.24 | 5.24 | 5.34 | 25400.0 | 5.34 |
| 2020-09-17 | 5.47 | 5.21 | 5.21 | 5.24 | 36200.0 | 5.24 |
| 2020-09-16 | 5.42 | 5.18 | 5.2 | 5.28 | 44600.0 | 5.28 |
| 2020-09-15 | 5.32 | 4.9 | 4.93 | 5.13 | 75900.0 | 5.13 |
| 2020-09-14 | 5.16 | 4.84 | 5.16 | 4.86 | 82700.0 | 4.86 |
| 2020-09-11 | 5.35 | 5.06 | 5.28 | 5.16 | 31700.0 | 5.16 |
| 2020-09-10 | 5.4 | 5.03 | 5.04 | 5.24 | 42000.0 | 5.24 |
| 2020-09-09 | 5.11 | 4.91 | 5.0 | 5.02 | 29600.0 | 5.02 |
| 2020-09-08 | 5.13 | 4.7 | 4.92 | 5.01 | 43700.0 | 5.01 |
| 2020-09-04 | 5.18 | 4.54 | 5.17 | 4.94 | 104300.0 | 4.94 |
| 2020-09-03 | 5.41 | 5.15 | 5.33 | 5.2 | 49700.0 | 5.2 |
| 2020-09-02 | 5.53 | 5.11 | 5.52 | 5.33 | 104300.0 | 5.33 |
| 2020-09-01 | 5.74 | 5.5 | 5.65 | 5.5 | 34500.0 | 5.5 |
| 2020-08-31 | 5.9 | 5.51 | 5.85 | 5.65 | 58100.0 | 5.65 |
| 2020-08-28 | 5.83 | 5.35 | 5.35 | 5.8 | 52400.0 | 5.8 |
| 2020-08-27 | 5.6 | 5.15 | 5.59 | 5.35 | 90700.0 | 5.35 |
| 2020-08-26 | 5.85 | 5.6 | 5.85 | 5.62 | 55400.0 | 5.62 |
| 2020-08-25 | 5.89 | 5.7 | 5.79 | 5.89 | 55500.0 | 5.89 |
| 2020-08-24 | 6.17 | 5.44 | 6.17 | 5.79 | 151900.0 | 5.79 |
| 2020-08-21 | 6.29 | 6.07 | 6.25 | 6.11 | 46200.0 | 6.11 |
| 2020-08-20 | 6.49 | 6.3 | 6.43 | 6.3 | 34400.0 | 6.3 |
| 2020-08-19 | 6.55 | 6.41 | 6.52 | 6.49 | 35200.0 | 6.49 |
| 2020-08-18 | 6.73 | 6.5 | 6.58 | 6.5 | 57600.0 | 6.5 |
| 2020-08-17 | 6.77 | 6.56 | 6.77 | 6.58 | 73100.0 | 6.58 |
| 2020-08-14 | 6.82 | 6.63 | 6.71 | 6.77 | 34900.0 | 6.77 |
| 2020-08-13 | 6.92 | 6.58 | 6.75 | 6.77 | 40300.0 | 6.77 |
| 2020-08-12 | 6.98 | 6.63 | 6.93 | 6.77 | 63900.0 | 6.77 |
| 2020-08-11 | 7.32 | 6.8 | 7.32 | 6.83 | 61400.0 | 6.83 |
| 2020-08-10 | 7.31 | 6.89 | 6.99 | 7.27 | 87600.0 | 7.27 |
| 2020-08-07 | 7.01 | 6.72 | 7.01 | 6.97 | 42100.0 | 6.97 |
| 2020-08-06 | 7.22 | 7.0 | 7.1 | 7.05 | 41800.0 | 7.05 |
| 2020-08-05 | 7.14 | 7.0 | 7.14 | 7.09 | 36200.0 | 7.09 |
| 2020-08-04 | 7.14 | 6.82 | 6.93 | 7.13 | 83300.0 | 7.13 |
| 2020-08-03 | 7.05 | 6.46 | 6.46 | 6.97 | 122000.0 | 6.97 |
| 2020-07-31 | 6.62 | 6.3 | 6.38 | 6.48 | 71100.0 | 6.48 |
| 2020-07-30 | 6.49 | 6.2 | 6.28 | 6.39 | 45600.0 | 6.39 |
| 2020-07-29 | 6.5 | 6.1 | 6.5 | 6.29 | 97600.0 | 6.29 |
| 2020-07-28 | 6.87 | 6.27 | 6.72 | 6.42 | 81500.0 | 6.42 |
| 2020-07-27 | 7.2 | 6.61 | 7.19 | 6.71 | 106800.0 | 6.71 |
| 2020-07-24 | 7.46 | 7.12 | 7.46 | 7.18 | 89200.0 | 7.18 |
| 2020-07-23 | 7.6 | 7.26 | 7.35 | 7.48 | 141800.0 | 7.48 |
| 2020-07-22 | 7.18 | 6.72 | 7.05 | 7.14 | 137800.0 | 7.14 |
| 2020-07-21 | 7.04 | 6.6 | 7.0 | 6.92 | 142500.0 | 6.92 |
| 2020-07-20 | 7.2 | 6.46 | 6.47 | 6.94 | 213900.0 | 6.94 |
| 2020-07-17 | 6.67 | 5.59 | 5.92 | 6.36 | 256700.0 | 6.36 |
| 2020-07-16 | 6.7 | 6.02 | 6.7 | 6.21 | 2676400.0 | 6.21 |
| 2020-07-15 | 6.98 | 6.65 | 6.85 | 6.9 | 1204300.0 | 6.9 |
| 2020-07-14 | 6.9 | 6.65 | 6.84 | 6.8 | 638900.0 | 6.8 |
| 2020-07-13 | 7.19 | 6.8 | 7.1 | 6.83 | 805600.0 | 6.83 |
| 2020-07-10 | 7.19 | 6.81 | 7.04 | 7.1 | 707700.0 | 7.1 |
| 2020-07-09 | 7.24 | 7.1 | 7.2 | 7.16 | 351700.0 | 7.16 |
| 2020-07-08 | 7.29 | 7.05 | 7.15 | 7.2 | 531400.0 | 7.2 |
| 2020-07-07 | 7.33 | 7.15 | 7.32 | 7.26 | 416600.0 | 7.26 |
| 2020-07-06 | 7.35 | 7.1 | 7.25 | 7.33 | 559400.0 | 7.33 |
| 2020-07-02 | 7.4 | 7.0 | 7.2 | 7.19 | 930200.0 | 7.19 |
| 2020-07-01 | 7.5 | 7.3 | 7.5 | 7.34 | 671500.0 | 7.34 |
| 2020-06-30 | 7.75 | 7.5 | 7.6 | 7.51 | 430600.0 | 7.51 |
| 2020-06-29 | 7.72 | 7.3 | 7.3 | 7.62 | 770900.0 | 7.62 |
| 2020-06-26 | 7.73 | 7.3 | 7.68 | 7.3 | 887200.0 | 7.3 |
| 2020-06-25 | 7.81 | 7.6 | 7.71 | 7.65 | 537500.0 | 7.65 |
| 2020-06-24 | 7.91 | 7.6 | 7.9 | 7.8 | 610500.0 | 7.8 |
| 2020-06-23 | 8.2 | 7.9 | 8.14 | 8.03 | 778200.0 | 8.03 |
| 2020-06-22 | 8.38 | 8.08 | 8.35 | 8.18 | 498700.0 | 8.18 |
| 2020-06-19 | 8.4 | 8.08 | 8.4 | 8.24 | 594000.0 | 8.24 |
| 2020-06-18 | 8.4 | 8.02 | 8.19 | 8.23 | 460800.0 | 8.23 |
| 2020-06-17 | 8.35 | 8.0 | 8.35 | 8.2 | 571400.0 | 8.2 |
| 2020-06-16 | 8.5 | 8.17 | 8.5 | 8.17 | 487100.0 | 8.17 |
| 2020-06-15 | 8.25 | 7.9 | 8.0 | 8.18 | 487500.0 | 8.18 |
| 2020-06-12 | 8.3 | 7.95 | 8.1 | 8.02 | 454300.0 | 8.02 |
| 2020-06-11 | 8.7 | 7.85 | 8.59 | 7.95 | 1228500.0 | 7.95 |
| 2020-06-10 | 8.9 | 8.6 | 8.9 | 8.73 | 817900.0 | 8.73 |
| 2020-06-09 | 8.95 | 8.61 | 8.93 | 8.89 | 1033300.0 | 8.89 |
| 2020-06-08 | 9.0 | 8.6 | 8.81 | 8.86 | 1069100.0 | 8.86 |
| 2020-06-05 | 9.1 | 8.4 | 9.0 | 8.63 | 1372100.0 | 8.63 |
| 2020-06-04 | 8.85 | 8.1 | 8.2 | 8.78 | 2817500.0 | 8.78 |
| 2020-06-03 | 8.33 | 7.83 | 8.3 | 8.06 | 890400.0 | 8.06 |
| 2020-06-02 | 8.5 | 8.05 | 8.31 | 8.2 | 1227200.0 | 8.2 |
| 2020-06-01 | 8.32 | 7.35 | 7.5 | 8.18 | 2655400.0 | 8.18 |
| 2020-05-29 | 7.8 | 7.32 | 7.8 | 7.54 | 1289900.0 | 7.54 |
| 2020-05-28 | 7.9 | 7.7 | 7.9 | 7.73 | 556800.0 | 7.73 |
| 2020-05-27 | 7.9 | 7.58 | 7.85 | 7.9 | 986600.0 | 7.9 |
| 2020-05-26 | 8.0 | 7.61 | 8.0 | 7.83 | 1681400.0 | 7.83 |
| 2020-05-22 | 7.96 | 7.8 | 7.9 | 7.88 | 745300.0 | 7.88 |
| 2020-05-21 | 8.11 | 7.9 | 8.1 | 7.9 | 550200.0 | 7.9 |
| 2020-05-20 | 8.24 | 7.85 | 8.24 | 7.95 | 692200.0 | 7.95 |
| 2020-05-19 | 8.2 | 7.8 | 8.0 | 8.11 | 709700.0 | 8.11 |
| 2020-05-18 | 8.21 | 7.83 | 8.05 | 7.89 | 1157900.0 | 7.89 |
| 2020-05-15 | 8.06 | 7.8 | 7.95 | 8.0 | 680200.0 | 8.0 |
| 2020-05-14 | 8.22 | 7.81 | 8.22 | 8.0 | 1060200.0 | 8.0 |
| 2020-05-13 | 8.73 | 8.14 | 8.73 | 8.38 | 1174700.0 | 8.38 |
| 2020-05-12 | 9.6 | 8.45 | 9.2 | 8.6 | 3408300.0 | 8.6 |
| 2020-05-11 | 8.85 | 8.33 | 8.7 | 8.41 | 939300.0 | 8.41 |
| 2020-05-08 | 9.0 | 8.6 | 8.9 | 8.63 | 832800.0 | 8.63 |
| 2020-05-07 | 9.06 | 8.6 | 8.82 | 8.94 | 766800.0 | 8.94 |
| 2020-05-06 | 9.4 | 8.7 | 9.4 | 8.85 | 679700.0 | 8.85 |
| 2020-05-05 | 9.45 | 8.9 | 9.1 | 9.1 | 557900.0 | 9.1 |
| 2020-05-04 | 9.07 | 8.7 | 9.04 | 8.96 | 854800.0 | 8.96 |
| 2020-05-01 | 9.7 | 9.1 | 9.6 | 9.34 | 1207300.0 | 9.34 |
| 2020-04-30 | 9.98 | 9.54 | 9.82 | 9.65 | 996600.0 | 9.65 |
| 2020-04-29 | 10.2 | 9.4 | 9.59 | 9.8 | 1492900.0 | 9.8 |
| 2020-04-28 | 9.7 | 9.1 | 9.2 | 9.59 | 1233300.0 | 9.59 |
| 2020-04-27 | 9.2 | 8.35 | 8.6 | 9.12 | 1663400.0 | 9.12 |
| 2020-04-24 | 8.6 | 8.21 | 8.6 | 8.32 | 852300.0 | 8.32 |
| 2020-04-23 | 8.37 | 7.67 | 8.26 | 8.3 | 1622800.0 | 8.3 |
| 2020-04-22 | 8.85 | 8.0 | 8.85 | 8.37 | 2626200.0 | 8.37 |
| 2020-04-21 | 9.8 | 8.7 | 9.8 | 8.83 | 7949500.0 | 8.83 |
| 2020-04-20 | 10.4 | 9.7 | 10.0 | 10.2 | 663600.0 | 10.2 |
| 2020-04-17 | 10.0 | 9.6 | 9.7 | 10.0 | 495800.0 | 10.0 |
| 2020-04-16 | 9.92 | 9.4 | 9.9 | 9.63 | 332300.0 | 9.63 |
| 2020-04-15 | 10.0 | 9.3 | 9.9 | 9.96 | 834100.0 | 9.96 |
| 2020-04-14 | 10.5 | 9.7 | 9.7 | 10.0 | 1461500.0 | 10.0 |
| 2020-04-13 | 9.79 | 8.2 | 8.7 | 9.5 | 1397900.0 | 9.5 |
| 2020-04-09 | 8.8 | 8.13 | 8.7 | 8.49 | 617800.0 | 8.49 |
| 2020-04-08 | 8.7 | 8.3 | 8.5 | 8.7 | 543700.0 | 8.7 |
| 2020-04-07 | 8.8 | 8.2 | 8.6 | 8.6 | 559600.0 | 8.6 |
| 2020-04-06 | 8.72 | 8.0 | 8.3 | 8.42 | 919900.0 | 8.42 |
| 2020-04-03 | 8.6 | 7.7 | 7.7 | 8.1 | 53500.0 | 8.1 |
| 2020-04-02 | 8.03 | 7.64 | 8.0 | 7.7 | 31900.0 | 7.7 |
| 2020-04-01 | 8.0 | 7.3 | 8.0 | 7.6 | 41200.0 | 7.6 |
| 2020-03-31 | 8.3 | 7.71 | 7.91 | 7.81 | 82100.0 | 7.81 |
| 2020-03-30 | 8.1 | 7.2 | 7.7 | 7.36 | 41600.0 | 7.36 |
| 2020-03-27 | 7.78 | 7.0 | 7.78 | 7.24 | 60700.0 | 7.24 |
| 2020-03-26 | 8.5 | 7.7 | 8.2 | 7.7 | 73900.0 | 7.7 |
| 2020-03-25 | 8.0 | 7.2 | 7.7 | 7.79 | 67500.0 | 7.79 |
| 2020-03-24 | 7.6 | 6.83 | 6.96 | 7.26 | 57800.0 | 7.26 |
| 2020-03-23 | 7.2 | 6.67 | 7.0 | 6.8 | 51700.0 | 6.8 |
| 2020-03-20 | 7.2 | 6.5 | 7.0 | 6.7 | 71300.0 | 6.7 |
| 2020-03-19 | 6.8 | 5.55 | 5.78 | 6.61 | 67900.0 | 6.61 |
| 2020-03-18 | 6.5 | 5.0 | 6.2 | 5.5 | 86400.0 | 5.5 |
| 2020-03-17 | 6.6 | 5.8 | 6.3 | 6.5 | 59200.0 | 6.5 |
| 2020-03-16 | 6.0 | 5.42 | 6.0 | 5.91 | 83400.0 | 5.91 |
| 2020-03-13 | 7.4 | 5.99 | 6.7 | 6.23 | 85100.0 | 6.23 |
| 2020-03-12 | 7.3 | 6.1 | 7.2 | 6.5 | 107700.0 | 6.5 |
| 2020-03-11 | 8.5 | 7.6 | 8.5 | 7.8 | 79000.0 | 7.8 |
| 2020-03-10 | 9.2 | 8.3 | 9.18 | 8.41 | 84800.0 | 8.41 |
| 2020-03-09 | 9.8 | 8.8 | 9.8 | 8.89 | 96300.0 | 8.89 |
| 2020-03-06 | 10.3 | 9.6 | 10.2 | 9.8 | 53800.0 | 9.8 |
| 2020-03-05 | 10.2 | 9.5 | 9.8 | 10.2 | 61500.0 | 10.2 |
| 2020-03-04 | 9.79 | 9.3 | 9.46 | 9.79 | 59800.0 | 9.79 |
| 2020-03-03 | 9.7 | 9.01 | 9.1 | 9.3 | 78000.0 | 9.3 |
| 2020-03-02 | 9.76 | 9.1 | 9.36 | 9.19 | 51000.0 | 9.19 |
| 2020-02-28 | 9.5 | 8.8 | 9.11 | 9.38 | 101300.0 | 9.38 |
| 2020-02-27 | 9.96 | 9.3 | 9.5 | 9.55 | 84100.0 | 9.55 |
| 2020-02-26 | 10.2 | 9.62 | 9.74 | 9.73 | 72500.0 | 9.73 |
| 2020-02-25 | 11.0 | 9.51 | 10.5 | 9.75 | 113700.0 | 9.75 |
| 2020-02-24 | 11.2 | 10.2 | 10.6 | 10.5 | 67500.0 | 10.5 |
| 2020-02-21 | 11.2 | 10.65 | 11.0 | 11.0 | 49600.0 | 11.0 |
| 2020-02-20 | 11.7 | 10.0 | 11.7 | 11.0 | 131400.0 | 11.0 |
| 2020-02-19 | 11.9 | 10.9 | 11.0 | 11.5 | 208200.0 | 11.5 |
| 2020-02-18 | 10.8 | 9.9 | 10.0 | 10.7 | 180600.0 | 10.7 |