| 名前 | Sutro Biopharma Inc. Common Stock |
| ティッカー | STRO |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.47 | 23.57 | 24.47 | 23.69 | 188200.0 | 23.69 |
| 2021-02-12 | 24.51 | 23.55 | 23.93 | 24.13 | 219700.0 | 24.13 |
| 2021-02-11 | 25.28 | 23.84 | 24.79 | 24.02 | 343600.0 | 24.02 |
| 2021-02-10 | 26.76 | 24.34 | 25.94 | 24.55 | 304200.0 | 24.55 |
| 2021-02-09 | 27.23 | 25.57 | 27.22 | 25.97 | 454900.0 | 25.97 |
| 2021-02-08 | 28.3 | 26.65 | 26.91 | 27.47 | 482600.0 | 27.47 |
| 2021-02-05 | 26.44 | 25.08 | 25.53 | 26.36 | 496600.0 | 26.36 |
| 2021-02-04 | 25.65 | 24.06 | 24.51 | 25.43 | 442700.0 | 25.43 |
| 2021-02-03 | 25.52 | 24.06 | 25.05 | 24.41 | 386000.0 | 24.41 |
| 2021-02-02 | 25.36 | 24.09 | 24.35 | 24.71 | 487200.0 | 24.71 |
| 2021-02-01 | 24.38 | 22.09 | 22.4 | 24.14 | 487700.0 | 24.14 |
| 2021-01-29 | 22.85 | 21.42 | 22.46 | 22.15 | 524500.0 | 22.15 |
| 2021-01-28 | 23.29 | 21.94 | 22.8 | 22.3 | 532800.0 | 22.3 |
| 2021-01-27 | 24.13 | 21.22 | 24.01 | 21.83 | 1139600.0 | 21.83 |
| 2021-01-26 | 26.23 | 24.44 | 26.05 | 24.67 | 522700.0 | 24.67 |
| 2021-01-25 | 28.02 | 25.22 | 27.7 | 26.05 | 664500.0 | 26.05 |
| 2021-01-22 | 27.7 | 24.78 | 25.62 | 27.54 | 552700.0 | 27.54 |
| 2021-01-21 | 27.0 | 25.44 | 27.0 | 26.17 | 641700.0 | 26.17 |
| 2021-01-20 | 27.86 | 25.74 | 27.34 | 26.33 | 447800.0 | 26.33 |
| 2021-01-19 | 28.09 | 26.69 | 27.25 | 27.0 | 584100.0 | 27.0 |
| 2021-01-15 | 27.82 | 25.73 | 25.75 | 27.03 | 964300.0 | 27.03 |
| 2021-01-14 | 26.19 | 25.38 | 25.58 | 25.93 | 308600.0 | 25.93 |
| 2021-01-13 | 26.41 | 24.73 | 24.96 | 25.37 | 238600.0 | 25.37 |
| 2021-01-12 | 26.2 | 24.62 | 25.9 | 25.18 | 470900.0 | 25.18 |
| 2021-01-11 | 26.17 | 24.94 | 25.3 | 25.72 | 581900.0 | 25.72 |
| 2021-01-08 | 26.85 | 24.16 | 24.3 | 26.0 | 796900.0 | 26.0 |
| 2021-01-07 | 24.82 | 23.1 | 23.84 | 24.4 | 656000.0 | 24.4 |
| 2021-01-06 | 23.0 | 21.37 | 22.0 | 22.8 | 789500.0 | 22.8 |
| 2021-01-05 | 22.27 | 20.58 | 20.75 | 21.99 | 1074900.0 | 21.99 |
| 2021-01-04 | 21.96 | 20.5 | 21.96 | 20.73 | 453400.0 | 20.73 |
| 2020-12-31 | 21.98 | 21.1 | 21.84 | 21.71 | 410500.0 | 21.71 |
| 2020-12-30 | 22.35 | 21.41 | 21.58 | 21.83 | 236400.0 | 21.83 |
| 2020-12-29 | 22.43 | 21.03 | 22.19 | 21.36 | 444200.0 | 21.36 |
| 2020-12-28 | 22.93 | 21.8 | 22.3 | 21.91 | 299000.0 | 21.91 |
| 2020-12-24 | 22.55 | 21.6 | 21.8 | 22.08 | 165400.0 | 22.08 |
| 2020-12-23 | 22.45 | 21.56 | 22.33 | 21.68 | 380900.0 | 21.68 |
| 2020-12-22 | 22.62 | 21.76 | 22.38 | 22.13 | 605400.0 | 22.13 |
| 2020-12-21 | 22.62 | 21.24 | 22.2 | 22.28 | 578800.0 | 22.28 |
| 2020-12-18 | 24.42 | 22.79 | 24.28 | 22.93 | 1428700.0 | 22.93 |
| 2020-12-17 | 24.37 | 22.55 | 23.1 | 23.98 | 833300.0 | 23.98 |
| 2020-12-16 | 23.61 | 21.93 | 22.41 | 23.22 | 518600.0 | 23.22 |
| 2020-12-15 | 22.99 | 21.75 | 21.97 | 22.15 | 689900.0 | 22.15 |
| 2020-12-14 | 22.37 | 21.26 | 21.73 | 21.73 | 614800.0 | 21.73 |
| 2020-12-11 | 21.74 | 19.96 | 21.35 | 21.13 | 599800.0 | 21.13 |
| 2020-12-10 | 22.79 | 20.4 | 21.82 | 21.34 | 1120900.0 | 21.34 |
| 2020-12-09 | 23.39 | 21.35 | 23.0 | 22.04 | 2905800.0 | 22.04 |
| 2020-12-08 | 22.36 | 19.61 | 21.11 | 22.22 | 1158900.0 | 22.22 |
| 2020-12-07 | 23.8 | 21.38 | 22.8 | 21.9 | 772400.0 | 21.9 |
| 2020-12-04 | 25.49 | 21.8 | 23.37 | 22.65 | 4622600.0 | 22.65 |
| 2020-12-03 | 17.59 | 16.23 | 16.9 | 17.0 | 1201700.0 | 17.0 |
| 2020-12-02 | 16.94 | 16.15 | 16.86 | 16.35 | 518600.0 | 16.35 |
| 2020-12-01 | 17.45 | 16.64 | 17.32 | 16.8 | 336500.0 | 16.8 |
| 2020-11-30 | 17.62 | 16.78 | 17.25 | 17.1 | 641800.0 | 17.1 |
| 2020-11-27 | 17.39 | 16.54 | 16.61 | 17.1 | 586200.0 | 17.1 |
| 2020-11-25 | 17.34 | 16.1 | 17.07 | 16.5 | 337900.0 | 16.5 |
| 2020-11-24 | 17.41 | 16.1 | 16.31 | 17.03 | 323800.0 | 17.03 |
| 2020-11-23 | 17.77 | 15.97 | 17.62 | 16.05 | 254300.0 | 16.05 |
| 2020-11-20 | 18.41 | 17.52 | 17.68 | 17.96 | 271600.0 | 17.96 |
| 2020-11-19 | 18.45 | 17.31 | 18.45 | 17.83 | 266800.0 | 17.83 |
| 2020-11-18 | 19.18 | 17.89 | 18.35 | 18.0 | 255600.0 | 18.0 |
| 2020-11-17 | 19.0 | 17.23 | 17.3 | 18.34 | 682900.0 | 18.34 |
| 2020-11-16 | 17.84 | 17.11 | 17.56 | 17.32 | 193900.0 | 17.32 |
| 2020-11-13 | 17.36 | 16.7 | 16.81 | 17.23 | 187900.0 | 17.23 |
| 2020-11-12 | 16.94 | 16.2 | 16.62 | 16.6 | 181000.0 | 16.6 |
| 2020-11-11 | 16.53 | 15.71 | 15.81 | 16.51 | 151600.0 | 16.51 |
| 2020-11-10 | 16.6 | 14.69 | 16.37 | 15.64 | 495000.0 | 15.64 |
| 2020-11-09 | 17.85 | 16.68 | 16.92 | 17.05 | 548000.0 | 17.05 |
| 2020-11-06 | 17.15 | 14.56 | 14.56 | 16.4 | 853500.0 | 16.4 |
| 2020-11-05 | 15.1 | 13.75 | 14.0 | 14.41 | 264200.0 | 14.41 |
| 2020-11-04 | 13.97 | 13.17 | 13.67 | 13.92 | 188900.0 | 13.92 |
| 2020-11-03 | 13.7 | 12.88 | 12.88 | 13.65 | 158900.0 | 13.65 |
| 2020-11-02 | 13.17 | 12.61 | 12.93 | 13.12 | 106600.0 | 13.12 |
| 2020-10-30 | 13.44 | 12.3 | 13.21 | 12.86 | 112200.0 | 12.86 |
| 2020-10-29 | 13.3 | 12.55 | 12.85 | 13.21 | 460300.0 | 13.21 |
| 2020-10-28 | 12.95 | 12.03 | 12.14 | 12.83 | 723200.0 | 12.83 |
| 2020-10-27 | 12.79 | 12.25 | 12.25 | 12.67 | 36600.0 | 12.67 |
| 2020-10-26 | 12.43 | 11.99 | 12.12 | 12.24 | 108200.0 | 12.24 |
| 2020-10-23 | 12.89 | 12.18 | 12.75 | 12.3 | 138900.0 | 12.3 |
| 2020-10-22 | 12.79 | 12.04 | 12.04 | 12.64 | 75800.0 | 12.64 |
| 2020-10-21 | 12.26 | 11.78 | 11.78 | 12.05 | 213000.0 | 12.05 |
| 2020-10-20 | 12.25 | 11.53 | 11.53 | 12.07 | 90300.0 | 12.07 |
| 2020-10-19 | 12.19 | 11.68 | 11.72 | 11.94 | 106200.0 | 11.94 |
| 2020-10-16 | 12.21 | 11.6 | 11.91 | 11.82 | 138600.0 | 11.82 |
| 2020-10-15 | 12.32 | 11.82 | 12.01 | 11.9 | 147000.0 | 11.9 |
| 2020-10-14 | 12.4 | 11.5 | 11.98 | 12.23 | 87100.0 | 12.23 |
| 2020-10-13 | 12.17 | 11.54 | 11.94 | 11.94 | 99600.0 | 11.94 |
| 2020-10-12 | 12.3 | 11.9 | 11.97 | 12.04 | 298900.0 | 12.04 |
| 2020-10-09 | 11.99 | 11.35 | 11.82 | 11.86 | 149200.0 | 11.86 |
| 2020-10-08 | 11.88 | 11.18 | 11.43 | 11.74 | 239500.0 | 11.74 |
| 2020-10-07 | 11.33 | 10.64 | 10.84 | 11.25 | 183900.0 | 11.25 |
| 2020-10-06 | 11.13 | 10.56 | 10.89 | 10.67 | 217000.0 | 10.67 |
| 2020-10-05 | 10.87 | 10.29 | 10.3 | 10.84 | 647800.0 | 10.84 |
| 2020-10-02 | 10.22 | 9.83 | 10.0 | 10.16 | 105300.0 | 10.16 |
| 2020-10-01 | 10.35 | 9.73 | 10.1 | 10.17 | 255300.0 | 10.17 |
| 2020-09-30 | 10.34 | 9.75 | 10.24 | 10.05 | 238400.0 | 10.05 |
| 2020-09-29 | 10.45 | 10.03 | 10.31 | 10.29 | 214900.0 | 10.29 |
| 2020-09-28 | 10.8 | 10.09 | 10.41 | 10.31 | 229000.0 | 10.31 |
| 2020-09-25 | 10.54 | 9.85 | 10.23 | 10.3 | 162800.0 | 10.3 |
| 2020-09-24 | 10.55 | 10.11 | 10.31 | 10.32 | 149800.0 | 10.32 |
| 2020-09-23 | 11.0 | 10.3 | 11.0 | 10.35 | 300900.0 | 10.35 |
| 2020-09-22 | 11.47 | 10.88 | 11.15 | 11.0 | 245100.0 | 11.0 |
| 2020-09-21 | 11.9 | 10.8 | 11.65 | 10.99 | 390900.0 | 10.99 |
| 2020-09-18 | 12.6 | 11.03 | 11.16 | 11.86 | 1899700.0 | 11.86 |
| 2020-09-17 | 11.33 | 10.78 | 10.98 | 11.09 | 218900.0 | 11.09 |
| 2020-09-16 | 11.21 | 10.77 | 10.86 | 11.01 | 321500.0 | 11.01 |
| 2020-09-15 | 11.41 | 10.94 | 11.0 | 11.15 | 421400.0 | 11.15 |
| 2020-09-14 | 11.5 | 10.55 | 10.91 | 10.9 | 1240700.0 | 10.9 |
| 2020-09-11 | 11.07 | 10.13 | 10.99 | 10.2 | 479600.0 | 10.2 |
| 2020-09-10 | 11.25 | 10.34 | 10.9 | 11.0 | 1936800.0 | 11.0 |
| 2020-09-09 | 13.32 | 12.75 | 12.89 | 13.15 | 503400.0 | 13.15 |
| 2020-09-08 | 12.9 | 12.25 | 12.36 | 12.75 | 317900.0 | 12.75 |
| 2020-09-04 | 13.0 | 12.4 | 12.79 | 12.54 | 454300.0 | 12.54 |
| 2020-09-03 | 13.91 | 12.0 | 12.22 | 13.0 | 2503500.0 | 13.0 |
| 2020-09-02 | 11.31 | 9.98 | 10.25 | 11.27 | 1093500.0 | 11.27 |
| 2020-09-01 | 10.25 | 9.76 | 10.07 | 10.1 | 679900.0 | 10.1 |
| 2020-08-31 | 10.2 | 9.43 | 9.58 | 10.01 | 204200.0 | 10.01 |
| 2020-08-28 | 9.69 | 9.15 | 9.27 | 9.66 | 89500.0 | 9.66 |
| 2020-08-27 | 9.47 | 9.04 | 9.34 | 9.17 | 69400.0 | 9.17 |
| 2020-08-26 | 9.4 | 8.8 | 8.93 | 9.34 | 62000.0 | 9.34 |
| 2020-08-25 | 9.17 | 8.84 | 9.0 | 8.95 | 95900.0 | 8.95 |
| 2020-08-24 | 8.99 | 8.54 | 8.95 | 8.87 | 95000.0 | 8.87 |
| 2020-08-21 | 9.0 | 8.75 | 8.94 | 8.81 | 46800.0 | 8.81 |
| 2020-08-20 | 9.22 | 8.75 | 9.14 | 8.89 | 66300.0 | 8.89 |
| 2020-08-19 | 9.48 | 9.03 | 9.28 | 9.24 | 101800.0 | 9.24 |
| 2020-08-18 | 9.36 | 8.93 | 9.0 | 9.23 | 133800.0 | 9.23 |
| 2020-08-17 | 9.3 | 8.45 | 8.61 | 9.0 | 147900.0 | 9.0 |
| 2020-08-14 | 9.0 | 8.46 | 8.75 | 8.54 | 90500.0 | 8.54 |
| 2020-08-13 | 9.63 | 8.6 | 8.92 | 8.75 | 2228500.0 | 8.75 |
| 2020-08-12 | 9.1 | 8.62 | 8.65 | 8.92 | 376400.0 | 8.92 |
| 2020-08-11 | 9.11 | 8.38 | 8.46 | 8.5 | 148400.0 | 8.5 |
| 2020-08-10 | 8.67 | 8.25 | 8.62 | 8.4 | 72800.0 | 8.4 |
| 2020-08-07 | 8.77 | 8.44 | 8.57 | 8.56 | 141200.0 | 8.56 |
| 2020-08-06 | 9.07 | 8.24 | 9.07 | 8.55 | 85700.0 | 8.55 |
| 2020-08-05 | 8.54 | 8.36 | 8.54 | 8.42 | 68900.0 | 8.42 |
| 2020-08-04 | 8.5 | 8.25 | 8.39 | 8.49 | 55700.0 | 8.49 |
| 2020-08-03 | 8.5 | 7.77 | 7.84 | 8.43 | 51500.0 | 8.43 |
| 2020-07-31 | 8.11 | 7.27 | 8.11 | 7.77 | 158500.0 | 7.77 |
| 2020-07-30 | 8.07 | 7.85 | 7.85 | 7.97 | 66000.0 | 7.97 |
| 2020-07-29 | 8.26 | 7.77 | 8.26 | 8.03 | 47300.0 | 8.03 |
| 2020-07-28 | 8.4 | 8.1 | 8.25 | 8.14 | 20400.0 | 8.14 |
| 2020-07-27 | 8.33 | 7.95 | 8.11 | 8.31 | 112900.0 | 8.31 |
| 2020-07-24 | 8.43 | 7.92 | 8.15 | 8.04 | 57900.0 | 8.04 |
| 2020-07-23 | 8.45 | 8.07 | 8.3 | 8.22 | 84500.0 | 8.22 |
| 2020-07-22 | 8.45 | 8.03 | 8.27 | 8.32 | 85700.0 | 8.32 |
| 2020-07-21 | 9.08 | 8.26 | 8.86 | 8.28 | 68700.0 | 8.28 |
| 2020-07-20 | 9.21 | 8.6 | 9.17 | 8.74 | 79400.0 | 8.74 |
| 2020-07-17 | 9.29 | 8.77 | 9.07 | 9.09 | 232100.0 | 9.09 |
| 2020-07-16 | 9.87 | 8.55 | 9.87 | 9.08 | 273400.0 | 9.08 |
| 2020-07-15 | 9.2 | 8.8 | 8.82 | 8.9 | 87300.0 | 8.9 |
| 2020-07-14 | 8.79 | 8.35 | 8.46 | 8.74 | 49900.0 | 8.74 |
| 2020-07-13 | 9.09 | 8.44 | 9.09 | 8.5 | 107500.0 | 8.5 |
| 2020-07-10 | 9.26 | 8.76 | 8.76 | 9.02 | 181300.0 | 9.02 |
| 2020-07-09 | 8.94 | 8.27 | 8.43 | 8.73 | 107200.0 | 8.73 |
| 2020-07-08 | 8.65 | 8.04 | 8.35 | 8.47 | 243600.0 | 8.47 |
| 2020-07-07 | 8.78 | 8.26 | 8.26 | 8.4 | 110400.0 | 8.4 |
| 2020-07-06 | 8.46 | 7.44 | 7.6 | 8.35 | 154500.0 | 8.35 |
| 2020-07-02 | 7.93 | 7.33 | 7.93 | 7.44 | 302000.0 | 7.44 |
| 2020-07-01 | 8.06 | 7.44 | 7.78 | 7.77 | 102200.0 | 7.77 |
| 2020-06-30 | 7.87 | 7.27 | 7.87 | 7.76 | 279100.0 | 7.76 |
| 2020-06-29 | 7.94 | 7.1 | 7.4 | 7.87 | 498200.0 | 7.87 |
| 2020-06-26 | 8.39 | 7.06 | 8.38 | 7.24 | 990500.0 | 7.24 |
| 2020-06-25 | 8.61 | 8.19 | 8.28 | 8.38 | 111500.0 | 8.38 |
| 2020-06-24 | 9.17 | 8.21 | 8.92 | 8.25 | 125900.0 | 8.25 |
| 2020-06-23 | 9.57 | 8.96 | 9.37 | 8.98 | 83700.0 | 8.98 |
| 2020-06-22 | 9.71 | 9.18 | 9.34 | 9.24 | 162800.0 | 9.24 |
| 2020-06-19 | 10.21 | 9.13 | 10.0 | 9.26 | 555500.0 | 9.26 |
| 2020-06-18 | 10.29 | 9.77 | 9.77 | 9.95 | 540800.0 | 9.95 |
| 2020-06-17 | 9.99 | 9.5 | 9.61 | 9.87 | 295900.0 | 9.87 |
| 2020-06-16 | 9.88 | 9.45 | 9.88 | 9.59 | 194900.0 | 9.59 |
| 2020-06-15 | 9.87 | 8.78 | 8.81 | 9.6 | 228300.0 | 9.6 |
| 2020-06-12 | 9.15 | 8.61 | 8.94 | 8.88 | 150000.0 | 8.88 |
| 2020-06-11 | 9.91 | 8.49 | 9.72 | 8.54 | 155700.0 | 8.54 |
| 2020-06-10 | 9.99 | 9.75 | 9.92 | 9.86 | 122000.0 | 9.86 |
| 2020-06-09 | 10.11 | 9.77 | 10.0 | 9.88 | 121000.0 | 9.88 |
| 2020-06-08 | 10.23 | 9.75 | 9.89 | 9.94 | 104500.0 | 9.94 |
| 2020-06-05 | 10.18 | 9.71 | 10.18 | 9.83 | 91000.0 | 9.83 |
| 2020-06-04 | 10.2 | 9.8 | 10.05 | 9.96 | 54600.0 | 9.96 |
| 2020-06-03 | 10.39 | 10.1 | 10.27 | 10.18 | 75400.0 | 10.18 |
| 2020-06-02 | 10.3 | 9.72 | 10.05 | 10.11 | 58200.0 | 10.11 |
| 2020-06-01 | 10.14 | 9.68 | 10.01 | 9.98 | 69800.0 | 9.98 |
| 2020-05-29 | 10.1 | 9.39 | 9.64 | 10.01 | 43400.0 | 10.01 |
| 2020-05-28 | 9.87 | 9.38 | 9.76 | 9.6 | 72300.0 | 9.6 |
| 2020-05-27 | 9.79 | 9.13 | 9.71 | 9.68 | 44500.0 | 9.68 |
| 2020-05-26 | 10.15 | 9.68 | 10.06 | 9.73 | 76100.0 | 9.73 |
| 2020-05-22 | 9.88 | 9.03 | 9.5 | 9.84 | 71900.0 | 9.84 |
| 2020-05-21 | 9.97 | 9.29 | 9.76 | 9.51 | 89500.0 | 9.51 |
| 2020-05-20 | 10.15 | 9.86 | 10.15 | 10.09 | 86000.0 | 10.09 |
| 2020-05-19 | 10.13 | 9.61 | 9.61 | 10.06 | 322400.0 | 10.06 |
| 2020-05-18 | 9.7 | 8.9 | 9.09 | 9.67 | 84500.0 | 9.67 |
| 2020-05-15 | 9.07 | 8.52 | 8.78 | 9.02 | 105200.0 | 9.02 |
| 2020-05-14 | 8.66 | 7.81 | 8.66 | 8.15 | 120000.0 | 8.15 |
| 2020-05-13 | 9.05 | 8.66 | 9.01 | 8.8 | 50500.0 | 8.8 |
| 2020-05-12 | 9.4 | 8.5 | 8.8 | 8.86 | 1161400.0 | 8.86 |
| 2020-05-11 | 10.5 | 9.41 | 9.66 | 10.11 | 49400.0 | 10.11 |
| 2020-05-08 | 9.93 | 9.58 | 9.86 | 9.82 | 29500.0 | 9.82 |
| 2020-05-07 | 9.98 | 9.42 | 9.74 | 9.62 | 26200.0 | 9.62 |
| 2020-05-06 | 9.78 | 9.42 | 9.71 | 9.56 | 16100.0 | 9.56 |
| 2020-05-05 | 10.18 | 9.42 | 9.66 | 9.52 | 36000.0 | 9.52 |
| 2020-05-04 | 10.02 | 9.31 | 9.32 | 9.66 | 137100.0 | 9.66 |
| 2020-05-01 | 10.07 | 9.31 | 9.55 | 9.48 | 39300.0 | 9.48 |
| 2020-04-30 | 10.14 | 9.25 | 9.81 | 9.85 | 48400.0 | 9.85 |
| 2020-04-29 | 10.21 | 9.5 | 9.89 | 9.87 | 55800.0 | 9.87 |
| 2020-04-28 | 9.68 | 9.23 | 9.24 | 9.44 | 51200.0 | 9.44 |
| 2020-04-27 | 11.19 | 8.81 | 11.19 | 9.23 | 161200.0 | 9.23 |
| 2020-04-24 | 11.15 | 10.65 | 10.65 | 11.05 | 44200.0 | 11.05 |
| 2020-04-23 | 10.99 | 10.23 | 10.6 | 10.83 | 20600.0 | 10.83 |
| 2020-04-22 | 10.9 | 10.51 | 10.9 | 10.67 | 22400.0 | 10.67 |
| 2020-04-21 | 10.85 | 10.01 | 10.23 | 10.8 | 42000.0 | 10.8 |
| 2020-04-20 | 10.4 | 9.83 | 9.93 | 10.06 | 35200.0 | 10.06 |
| 2020-04-17 | 10.5 | 9.98 | 10.45 | 10.1 | 51900.0 | 10.1 |
| 2020-04-16 | 10.39 | 9.86 | 9.96 | 10.39 | 87900.0 | 10.39 |
| 2020-04-15 | 10.15 | 9.5 | 9.7 | 9.85 | 38000.0 | 9.85 |
| 2020-04-14 | 10.35 | 9.83 | 10.29 | 10.03 | 34900.0 | 10.03 |
| 2020-04-13 | 10.3 | 9.94 | 10.18 | 9.94 | 20600.0 | 9.94 |
| 2020-04-09 | 10.3 | 10.0 | 10.27 | 10.05 | 24500.0 | 10.05 |
| 2020-04-08 | 10.2 | 9.79 | 9.94 | 10.0 | 24300.0 | 10.0 |
| 2020-04-07 | 10.3 | 9.44 | 10.16 | 9.62 | 28800.0 | 9.62 |
| 2020-04-06 | 10.24 | 9.68 | 9.89 | 9.9 | 32700.0 | 9.9 |
| 2020-04-03 | 10.28 | 9.38 | 9.9 | 9.4 | 32300.0 | 9.4 |
| 2020-04-02 | 10.28 | 9.03 | 9.67 | 10.19 | 38900.0 | 10.19 |
| 2020-04-01 | 10.26 | 9.14 | 10.26 | 9.32 | 31700.0 | 9.32 |
| 2020-03-31 | 10.3 | 9.75 | 10.3 | 10.2 | 41200.0 | 10.2 |
| 2020-03-30 | 10.35 | 9.83 | 10.0 | 10.25 | 28600.0 | 10.25 |
| 2020-03-27 | 10.39 | 9.53 | 10.08 | 9.79 | 29800.0 | 9.79 |
| 2020-03-26 | 10.62 | 9.34 | 9.34 | 10.62 | 33300.0 | 10.62 |
| 2020-03-25 | 10.95 | 9.65 | 10.0 | 10.06 | 46400.0 | 10.06 |
| 2020-03-24 | 10.2 | 8.65 | 9.01 | 10.2 | 60500.0 | 10.2 |
| 2020-03-23 | 9.59 | 8.28 | 8.42 | 8.67 | 51000.0 | 8.67 |
| 2020-03-20 | 8.29 | 6.91 | 7.69 | 8.17 | 69100.0 | 8.17 |
| 2020-03-19 | 7.69 | 6.0 | 6.03 | 7.65 | 77400.0 | 7.65 |
| 2020-03-18 | 7.12 | 6.3 | 6.74 | 6.55 | 25800.0 | 6.55 |
| 2020-03-17 | 8.47 | 6.05 | 6.6 | 7.2 | 59800.0 | 7.2 |
| 2020-03-16 | 10.0 | 6.01 | 10.0 | 6.19 | 186300.0 | 6.19 |
| 2020-03-13 | 10.2 | 7.78 | 8.33 | 10.2 | 35200.0 | 10.2 |
| 2020-03-12 | 8.71 | 7.45 | 8.01 | 7.79 | 38600.0 | 7.79 |
| 2020-03-11 | 9.0 | 8.04 | 8.95 | 8.11 | 23200.0 | 8.11 |
| 2020-03-10 | 9.25 | 8.7 | 8.93 | 9.05 | 31900.0 | 9.05 |
| 2020-03-09 | 9.32 | 8.5 | 9.0 | 8.63 | 22400.0 | 8.63 |
| 2020-03-06 | 9.64 | 9.1 | 9.21 | 9.53 | 24500.0 | 9.53 |
| 2020-03-05 | 10.35 | 9.5 | 10.0 | 9.63 | 25900.0 | 9.63 |
| 2020-03-04 | 10.43 | 9.64 | 9.88 | 10.28 | 27600.0 | 10.28 |
| 2020-03-03 | 9.8 | 9.1 | 9.3 | 9.68 | 20900.0 | 9.68 |
| 2020-03-02 | 9.98 | 9.3 | 9.77 | 9.66 | 26600.0 | 9.66 |
| 2020-02-28 | 9.74 | 8.69 | 9.65 | 9.73 | 34800.0 | 9.73 |
| 2020-02-27 | 10.53 | 9.23 | 9.86 | 9.23 | 19900.0 | 9.23 |
| 2020-02-26 | 11.53 | 10.02 | 10.28 | 10.06 | 42700.0 | 10.06 |
| 2020-02-25 | 11.24 | 10.06 | 11.05 | 10.17 | 24900.0 | 10.17 |
| 2020-02-24 | 11.56 | 10.54 | 11.22 | 10.97 | 36700.0 | 10.97 |
| 2020-02-21 | 11.7 | 11.39 | 11.52 | 11.5 | 20400.0 | 11.5 |
| 2020-02-20 | 11.62 | 11.08 | 11.4 | 11.43 | 21500.0 | 11.43 |
| 2020-02-19 | 11.73 | 11.16 | 11.28 | 11.4 | 18800.0 | 11.4 |
| 2020-02-18 | 11.28 | 10.72 | 11.01 | 11.21 | 32100.0 | 11.21 |