| 名前 | Satsuma Pharmaceuticals Inc. Common Stock |
| ティッカー | STSA |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.2 | 6.8 | 6.9 | 6.96 | 292800.0 | 6.96 |
| 2021-02-12 | 7.24 | 6.81 | 7.16 | 6.93 | 363600.0 | 6.93 |
| 2021-02-11 | 7.47 | 6.93 | 7.31 | 7.1 | 380500.0 | 7.1 |
| 2021-02-10 | 7.34 | 6.8 | 7.25 | 7.18 | 447900.0 | 7.18 |
| 2021-02-09 | 7.35 | 6.43 | 6.74 | 7.1 | 699100.0 | 7.1 |
| 2021-02-08 | 6.84 | 6.41 | 6.54 | 6.64 | 364400.0 | 6.64 |
| 2021-02-05 | 6.56 | 6.33 | 6.5 | 6.4 | 190200.0 | 6.4 |
| 2021-02-04 | 6.64 | 6.28 | 6.45 | 6.45 | 415800.0 | 6.45 |
| 2021-02-03 | 6.49 | 5.92 | 5.98 | 6.41 | 1095100.0 | 6.41 |
| 2021-02-02 | 6.13 | 5.83 | 5.99 | 6.0 | 906100.0 | 6.0 |
| 2021-02-01 | 6.02 | 5.59 | 5.9 | 5.96 | 315000.0 | 5.96 |
| 2021-01-29 | 6.47 | 5.65 | 5.77 | 5.82 | 549300.0 | 5.82 |
| 2021-01-28 | 6.18 | 5.54 | 6.03 | 5.73 | 321000.0 | 5.73 |
| 2021-01-27 | 6.67 | 5.82 | 6.4 | 5.89 | 1304300.0 | 5.89 |
| 2021-01-26 | 7.0 | 5.93 | 6.15 | 6.8 | 1438500.0 | 6.8 |
| 2021-01-25 | 6.5 | 6.04 | 6.21 | 6.21 | 898700.0 | 6.21 |
| 2021-01-22 | 7.0 | 5.43 | 5.49 | 6.21 | 3058500.0 | 6.21 |
| 2021-01-21 | 5.55 | 5.19 | 5.52 | 5.5 | 256600.0 | 5.5 |
| 2021-01-20 | 5.68 | 5.38 | 5.59 | 5.49 | 255500.0 | 5.49 |
| 2021-01-19 | 5.6 | 5.26 | 5.33 | 5.55 | 192300.0 | 5.55 |
| 2021-01-15 | 5.64 | 4.96 | 5.04 | 5.34 | 511400.0 | 5.34 |
| 2021-01-14 | 5.34 | 5.0 | 5.05 | 5.03 | 1206500.0 | 5.03 |
| 2021-01-13 | 5.15 | 5.0 | 5.15 | 5.0 | 1019600.0 | 5.0 |
| 2021-01-12 | 5.15 | 4.9 | 4.95 | 5.13 | 218200.0 | 5.13 |
| 2021-01-11 | 5.01 | 4.82 | 4.92 | 4.91 | 205200.0 | 4.91 |
| 2021-01-08 | 4.95 | 4.74 | 4.77 | 4.91 | 179600.0 | 4.91 |
| 2021-01-07 | 4.88 | 4.69 | 4.74 | 4.77 | 170000.0 | 4.77 |
| 2021-01-06 | 4.9 | 4.65 | 4.73 | 4.73 | 200100.0 | 4.73 |
| 2021-01-05 | 4.77 | 4.53 | 4.57 | 4.73 | 180000.0 | 4.73 |
| 2021-01-04 | 4.67 | 4.38 | 4.67 | 4.57 | 255900.0 | 4.57 |
| 2020-12-31 | 4.82 | 4.57 | 4.78 | 4.61 | 155600.0 | 4.61 |
| 2020-12-30 | 4.8 | 4.57 | 4.63 | 4.76 | 185800.0 | 4.76 |
| 2020-12-29 | 4.85 | 4.57 | 4.85 | 4.61 | 229300.0 | 4.61 |
| 2020-12-28 | 5.11 | 4.76 | 5.11 | 4.81 | 260900.0 | 4.81 |
| 2020-12-24 | 5.13 | 4.97 | 5.1 | 5.08 | 100000.0 | 5.08 |
| 2020-12-23 | 5.15 | 4.82 | 4.94 | 5.09 | 305500.0 | 5.09 |
| 2020-12-22 | 5.1 | 4.86 | 5.05 | 4.92 | 152000.0 | 4.92 |
| 2020-12-21 | 5.2 | 4.75 | 4.8 | 5.04 | 444000.0 | 5.04 |
| 2020-12-18 | 4.96 | 4.72 | 4.77 | 4.89 | 478300.0 | 4.89 |
| 2020-12-17 | 4.94 | 4.45 | 4.94 | 4.77 | 320700.0 | 4.77 |
| 2020-12-16 | 5.0 | 4.8 | 4.96 | 4.91 | 122400.0 | 4.91 |
| 2020-12-15 | 4.99 | 4.82 | 4.94 | 4.96 | 235800.0 | 4.96 |
| 2020-12-14 | 5.05 | 4.8 | 4.83 | 4.84 | 250900.0 | 4.84 |
| 2020-12-11 | 5.1 | 4.71 | 4.9 | 4.85 | 955600.0 | 4.85 |
| 2020-12-10 | 4.99 | 4.73 | 4.79 | 4.94 | 915300.0 | 4.94 |
| 2020-12-09 | 4.96 | 4.66 | 4.96 | 4.75 | 277300.0 | 4.75 |
| 2020-12-08 | 5.04 | 4.75 | 4.91 | 4.96 | 295300.0 | 4.96 |
| 2020-12-07 | 5.18 | 4.69 | 4.82 | 4.82 | 1088200.0 | 4.82 |
| 2020-12-04 | 4.81 | 4.52 | 4.61 | 4.78 | 217400.0 | 4.78 |
| 2020-12-03 | 4.67 | 4.4 | 4.6 | 4.6 | 155700.0 | 4.6 |
| 2020-12-02 | 4.69 | 4.15 | 4.47 | 4.61 | 378900.0 | 4.61 |
| 2020-12-01 | 4.68 | 4.46 | 4.57 | 4.51 | 239200.0 | 4.51 |
| 2020-11-30 | 4.65 | 4.37 | 4.65 | 4.5 | 402800.0 | 4.5 |
| 2020-11-27 | 4.86 | 4.54 | 4.6 | 4.68 | 353700.0 | 4.68 |
| 2020-11-25 | 4.59 | 4.4 | 4.5 | 4.54 | 194200.0 | 4.54 |
| 2020-11-24 | 4.64 | 4.35 | 4.35 | 4.47 | 317100.0 | 4.47 |
| 2020-11-23 | 4.6 | 4.32 | 4.59 | 4.34 | 265600.0 | 4.34 |
| 2020-11-20 | 4.65 | 4.23 | 4.24 | 4.49 | 715600.0 | 4.49 |
| 2020-11-19 | 4.28 | 4.09 | 4.1 | 4.25 | 193000.0 | 4.25 |
| 2020-11-18 | 4.28 | 4.06 | 4.22 | 4.09 | 624600.0 | 4.09 |
| 2020-11-17 | 4.29 | 4.16 | 4.22 | 4.19 | 342400.0 | 4.19 |
| 2020-11-16 | 4.28 | 4.07 | 4.23 | 4.2 | 243000.0 | 4.2 |
| 2020-11-13 | 4.28 | 4.03 | 4.03 | 4.18 | 351800.0 | 4.18 |
| 2020-11-12 | 4.14 | 3.94 | 3.99 | 4.04 | 222800.0 | 4.04 |
| 2020-11-11 | 4.13 | 3.86 | 3.9 | 4.01 | 403300.0 | 4.01 |
| 2020-11-10 | 4.08 | 3.83 | 3.89 | 4.01 | 287900.0 | 4.01 |
| 2020-11-09 | 4.17 | 3.88 | 4.07 | 3.88 | 448200.0 | 3.88 |
| 2020-11-06 | 4.15 | 3.91 | 4.0 | 3.95 | 236700.0 | 3.95 |
| 2020-11-05 | 4.07 | 3.8 | 3.9 | 4.04 | 293300.0 | 4.04 |
| 2020-11-04 | 4.05 | 3.73 | 3.73 | 3.84 | 501700.0 | 3.84 |
| 2020-11-03 | 3.73 | 3.61 | 3.64 | 3.72 | 144600.0 | 3.72 |
| 2020-11-02 | 3.74 | 3.55 | 3.55 | 3.61 | 259900.0 | 3.61 |
| 2020-10-30 | 3.69 | 3.5 | 3.58 | 3.56 | 274900.0 | 3.56 |
| 2020-10-29 | 3.74 | 3.57 | 3.62 | 3.6 | 272900.0 | 3.6 |
| 2020-10-28 | 3.84 | 3.5 | 3.8 | 3.62 | 477600.0 | 3.62 |
| 2020-10-27 | 3.99 | 3.78 | 3.88 | 3.83 | 234600.0 | 3.83 |
| 2020-10-26 | 4.0 | 3.83 | 4.0 | 3.94 | 256900.0 | 3.94 |
| 2020-10-23 | 4.08 | 3.87 | 3.95 | 4.03 | 294200.0 | 4.03 |
| 2020-10-22 | 3.96 | 3.75 | 3.89 | 3.94 | 287000.0 | 3.94 |
| 2020-10-21 | 3.99 | 3.85 | 3.91 | 3.87 | 200000.0 | 3.87 |
| 2020-10-20 | 4.03 | 3.87 | 3.98 | 3.92 | 347100.0 | 3.92 |
| 2020-10-19 | 4.07 | 3.98 | 4.02 | 4.01 | 250100.0 | 4.01 |
| 2020-10-16 | 4.13 | 3.96 | 4.08 | 4.02 | 305000.0 | 4.02 |
| 2020-10-15 | 4.1 | 3.95 | 4.05 | 4.08 | 336500.0 | 4.08 |
| 2020-10-14 | 4.25 | 4.04 | 4.04 | 4.07 | 289900.0 | 4.07 |
| 2020-10-13 | 4.15 | 3.97 | 4.1 | 4.11 | 343800.0 | 4.11 |
| 2020-10-12 | 4.15 | 3.97 | 4.1 | 4.1 | 346000.0 | 4.1 |
| 2020-10-09 | 4.32 | 4.01 | 4.18 | 4.05 | 496300.0 | 4.05 |
| 2020-10-08 | 4.39 | 4.01 | 4.28 | 4.12 | 697200.0 | 4.12 |
| 2020-10-07 | 4.35 | 3.89 | 3.9 | 4.22 | 1212900.0 | 4.22 |
| 2020-10-06 | 4.04 | 3.87 | 3.9 | 3.89 | 500300.0 | 3.89 |
| 2020-10-05 | 4.0 | 3.81 | 3.99 | 3.92 | 495900.0 | 3.92 |
| 2020-10-02 | 4.04 | 3.82 | 3.82 | 3.91 | 516000.0 | 3.91 |
| 2020-10-01 | 3.98 | 3.81 | 3.89 | 3.89 | 589100.0 | 3.89 |
| 2020-09-30 | 3.95 | 3.77 | 3.87 | 3.89 | 781400.0 | 3.89 |
| 2020-09-29 | 4.14 | 3.81 | 4.06 | 3.85 | 1208100.0 | 3.85 |
| 2020-09-28 | 4.28 | 4.01 | 4.12 | 4.03 | 669600.0 | 4.03 |
| 2020-09-25 | 4.23 | 4.01 | 4.08 | 4.08 | 651600.0 | 4.08 |
| 2020-09-24 | 4.24 | 3.95 | 4.22 | 4.1 | 1235600.0 | 4.1 |
| 2020-09-23 | 4.55 | 4.28 | 4.3 | 4.33 | 1165100.0 | 4.33 |
| 2020-09-22 | 4.42 | 4.15 | 4.35 | 4.33 | 992000.0 | 4.33 |
| 2020-09-21 | 4.61 | 4.37 | 4.45 | 4.39 | 1139000.0 | 4.39 |
| 2020-09-18 | 4.78 | 4.49 | 4.7 | 4.63 | 1677200.0 | 4.63 |
| 2020-09-17 | 4.89 | 4.6 | 4.6 | 4.78 | 1320900.0 | 4.78 |
| 2020-09-16 | 4.94 | 4.5 | 4.7 | 4.74 | 2131100.0 | 4.74 |
| 2020-09-15 | 5.2 | 4.32 | 4.7 | 4.86 | 4667700.0 | 4.86 |
| 2020-09-14 | 5.15 | 4.68 | 4.92 | 4.73 | 2633600.0 | 4.73 |
| 2020-09-11 | 5.36 | 4.64 | 5.09 | 4.83 | 10103900.0 | 4.83 |
| 2020-09-10 | 9.39 | 4.55 | 4.81 | 5.62 | 113253500.0 | 5.62 |
| 2020-09-09 | 24.5 | 22.9 | 22.9 | 23.34 | 128600.0 | 23.34 |
| 2020-09-08 | 23.06 | 22.3 | 23.06 | 22.48 | 34600.0 | 22.48 |
| 2020-09-04 | 23.5 | 22.4 | 23.2 | 23.12 | 41300.0 | 23.12 |
| 2020-09-03 | 24.31 | 21.58 | 22.27 | 22.96 | 64100.0 | 22.96 |
| 2020-09-02 | 22.81 | 21.41 | 22.0 | 22.39 | 30700.0 | 22.39 |
| 2020-09-01 | 23.49 | 21.85 | 23.11 | 21.92 | 47300.0 | 21.92 |
| 2020-08-31 | 23.52 | 22.75 | 22.75 | 23.03 | 42200.0 | 23.03 |
| 2020-08-28 | 23.4 | 22.75 | 23.27 | 22.75 | 10000.0 | 22.75 |
| 2020-08-27 | 24.31 | 22.88 | 24.31 | 22.92 | 89700.0 | 22.92 |
| 2020-08-26 | 24.63 | 23.6 | 23.89 | 24.34 | 29600.0 | 24.34 |
| 2020-08-25 | 24.15 | 23.54 | 24.15 | 23.71 | 36600.0 | 23.71 |
| 2020-08-24 | 24.89 | 23.76 | 24.89 | 23.94 | 33300.0 | 23.94 |
| 2020-08-21 | 25.0 | 24.39 | 24.51 | 24.56 | 47900.0 | 24.56 |
| 2020-08-20 | 24.99 | 23.86 | 23.86 | 24.39 | 24900.0 | 24.39 |
| 2020-08-19 | 24.55 | 23.94 | 24.1 | 24.17 | 80100.0 | 24.17 |
| 2020-08-18 | 25.21 | 23.74 | 25.21 | 24.56 | 66400.0 | 24.56 |
| 2020-08-17 | 25.23 | 23.69 | 23.69 | 25.04 | 46200.0 | 25.04 |
| 2020-08-14 | 24.82 | 22.22 | 22.67 | 24.72 | 54400.0 | 24.72 |
| 2020-08-13 | 24.02 | 21.67 | 23.79 | 22.9 | 48000.0 | 22.9 |
| 2020-08-12 | 25.48 | 24.0 | 25.3 | 24.0 | 23500.0 | 24.0 |
| 2020-08-11 | 25.46 | 24.74 | 25.41 | 24.95 | 68300.0 | 24.95 |
| 2020-08-10 | 26.14 | 24.71 | 25.31 | 25.0 | 65900.0 | 25.0 |
| 2020-08-07 | 26.0 | 23.69 | 24.86 | 24.98 | 102200.0 | 24.98 |
| 2020-08-06 | 25.7 | 23.62 | 25.7 | 24.76 | 109100.0 | 24.76 |
| 2020-08-05 | 25.77 | 21.69 | 23.14 | 25.63 | 250200.0 | 25.63 |
| 2020-08-04 | 23.58 | 22.26 | 22.82 | 22.79 | 17000.0 | 22.79 |
| 2020-08-03 | 23.82 | 22.52 | 23.82 | 23.0 | 46800.0 | 23.0 |
| 2020-07-31 | 24.5 | 22.25 | 24.5 | 23.61 | 140400.0 | 23.61 |
| 2020-07-30 | 24.76 | 23.61 | 24.64 | 24.47 | 132100.0 | 24.47 |
| 2020-07-29 | 25.36 | 24.6 | 25.36 | 25.11 | 25000.0 | 25.11 |
| 2020-07-28 | 25.75 | 25.31 | 25.71 | 25.4 | 35700.0 | 25.4 |
| 2020-07-27 | 26.5 | 25.5 | 26.12 | 25.7 | 69900.0 | 25.7 |
| 2020-07-24 | 26.41 | 25.5 | 25.56 | 25.63 | 14100.0 | 25.63 |
| 2020-07-23 | 26.79 | 25.3 | 25.38 | 25.74 | 32500.0 | 25.74 |
| 2020-07-22 | 26.79 | 24.72 | 26.28 | 25.55 | 30000.0 | 25.55 |
| 2020-07-21 | 27.12 | 26.25 | 27.12 | 26.25 | 12600.0 | 26.25 |
| 2020-07-20 | 27.81 | 25.6 | 27.81 | 26.72 | 47600.0 | 26.72 |
| 2020-07-17 | 28.5 | 26.18 | 27.78 | 27.53 | 155700.0 | 27.53 |
| 2020-07-16 | 29.99 | 26.48 | 28.86 | 27.98 | 76100.0 | 27.98 |
| 2020-07-15 | 29.3 | 26.45 | 26.59 | 28.47 | 53900.0 | 28.47 |
| 2020-07-14 | 26.28 | 24.0 | 24.6 | 26.11 | 50600.0 | 26.11 |
| 2020-07-13 | 25.99 | 23.67 | 25.95 | 24.53 | 59900.0 | 24.53 |
| 2020-07-10 | 26.49 | 24.55 | 25.68 | 25.75 | 77500.0 | 25.75 |
| 2020-07-09 | 26.84 | 25.02 | 26.04 | 25.51 | 59500.0 | 25.51 |
| 2020-07-08 | 27.69 | 24.72 | 26.85 | 25.96 | 91500.0 | 25.96 |
| 2020-07-07 | 28.51 | 26.52 | 27.77 | 28.0 | 114600.0 | 28.0 |
| 2020-07-06 | 28.71 | 26.3 | 27.81 | 28.08 | 61600.0 | 28.08 |
| 2020-07-02 | 27.52 | 25.85 | 27.45 | 27.25 | 41400.0 | 27.25 |
| 2020-07-01 | 29.03 | 25.35 | 29.03 | 27.2 | 50900.0 | 27.2 |
| 2020-06-30 | 29.37 | 27.64 | 27.78 | 28.76 | 28000.0 | 28.76 |
| 2020-06-29 | 29.48 | 26.96 | 29.48 | 27.97 | 80000.0 | 27.97 |
| 2020-06-26 | 33.06 | 28.18 | 32.85 | 30.0 | 775900.0 | 30.0 |
| 2020-06-25 | 32.62 | 30.99 | 31.14 | 32.19 | 94500.0 | 32.19 |
| 2020-06-24 | 34.49 | 30.83 | 34.03 | 30.83 | 67500.0 | 30.83 |
| 2020-06-23 | 36.1 | 33.34 | 35.18 | 34.03 | 107600.0 | 34.03 |
| 2020-06-22 | 35.21 | 31.51 | 31.51 | 34.69 | 100900.0 | 34.69 |
| 2020-06-19 | 32.62 | 29.77 | 31.22 | 31.94 | 252300.0 | 31.94 |
| 2020-06-18 | 31.32 | 28.2 | 28.2 | 30.8 | 89700.0 | 30.8 |
| 2020-06-17 | 29.0 | 28.0 | 28.85 | 28.95 | 69400.0 | 28.95 |
| 2020-06-16 | 29.45 | 27.4 | 29.24 | 28.6 | 151800.0 | 28.6 |
| 2020-06-15 | 29.92 | 25.8 | 26.33 | 28.68 | 71900.0 | 28.68 |
| 2020-06-12 | 29.64 | 22.83 | 27.06 | 26.99 | 72800.0 | 26.99 |
| 2020-06-11 | 28.55 | 25.22 | 28.08 | 26.5 | 67600.0 | 26.5 |
| 2020-06-10 | 30.0 | 27.95 | 29.14 | 28.99 | 49100.0 | 28.99 |
| 2020-06-09 | 30.0 | 27.91 | 28.45 | 28.62 | 60200.0 | 28.62 |
| 2020-06-08 | 29.77 | 27.13 | 27.13 | 28.42 | 71100.0 | 28.42 |
| 2020-06-05 | 27.5 | 26.05 | 27.24 | 26.78 | 24300.0 | 26.78 |
| 2020-06-04 | 27.0 | 25.53 | 25.94 | 27.0 | 41200.0 | 27.0 |
| 2020-06-03 | 26.76 | 24.53 | 25.43 | 26.35 | 25300.0 | 26.35 |
| 2020-06-02 | 26.15 | 24.65 | 25.3 | 25.09 | 27600.0 | 25.09 |
| 2020-06-01 | 27.0 | 24.61 | 25.9 | 24.66 | 29700.0 | 24.66 |
| 2020-05-29 | 26.28 | 24.22 | 26.05 | 26.2 | 42900.0 | 26.2 |
| 2020-05-28 | 26.76 | 25.05 | 25.05 | 25.94 | 19500.0 | 25.94 |
| 2020-05-27 | 26.96 | 24.63 | 26.39 | 24.97 | 26300.0 | 24.97 |
| 2020-05-26 | 27.4 | 25.7 | 27.01 | 25.94 | 61800.0 | 25.94 |
| 2020-05-22 | 26.6 | 23.68 | 26.31 | 25.98 | 17000.0 | 25.98 |
| 2020-05-21 | 27.8 | 24.66 | 26.0 | 25.94 | 55600.0 | 25.94 |
| 2020-05-20 | 27.74 | 20.72 | 21.69 | 26.0 | 183500.0 | 26.0 |
| 2020-05-19 | 23.28 | 20.42 | 22.62 | 20.71 | 61800.0 | 20.71 |
| 2020-05-18 | 23.86 | 21.48 | 23.54 | 22.88 | 30300.0 | 22.88 |
| 2020-05-15 | 24.75 | 19.25 | 19.53 | 22.42 | 45000.0 | 22.42 |
| 2020-05-14 | 19.93 | 18.26 | 18.36 | 19.91 | 30300.0 | 19.91 |
| 2020-05-13 | 20.0 | 18.68 | 19.79 | 18.76 | 59500.0 | 18.76 |
| 2020-05-12 | 20.25 | 19.81 | 20.17 | 19.95 | 27600.0 | 19.95 |
| 2020-05-11 | 20.0 | 19.23 | 19.23 | 19.87 | 32200.0 | 19.87 |
| 2020-05-08 | 19.99 | 19.5 | 19.7 | 19.51 | 21200.0 | 19.51 |
| 2020-05-07 | 20.59 | 18.14 | 20.59 | 19.43 | 25400.0 | 19.43 |
| 2020-05-06 | 20.9 | 20.01 | 20.5 | 20.35 | 30500.0 | 20.35 |
| 2020-05-05 | 20.0 | 18.44 | 19.36 | 20.0 | 65600.0 | 20.0 |
| 2020-05-04 | 19.32 | 18.4 | 18.5 | 18.7 | 49400.0 | 18.7 |
| 2020-05-01 | 18.79 | 17.34 | 18.56 | 18.28 | 18800.0 | 18.28 |
| 2020-04-30 | 20.0 | 18.5 | 19.66 | 19.6 | 73100.0 | 19.6 |
| 2020-04-29 | 20.0 | 19.27 | 19.47 | 20.0 | 20600.0 | 20.0 |
| 2020-04-28 | 20.36 | 18.26 | 20.36 | 18.45 | 89900.0 | 18.45 |
| 2020-04-27 | 19.99 | 18.69 | 18.98 | 19.69 | 110200.0 | 19.69 |
| 2020-04-24 | 19.48 | 17.42 | 19.48 | 18.22 | 15200.0 | 18.22 |
| 2020-04-23 | 19.68 | 17.65 | 17.65 | 18.66 | 26600.0 | 18.66 |
| 2020-04-22 | 18.31 | 18.04 | 18.31 | 18.04 | 4500.0 | 18.04 |
| 2020-04-21 | 18.51 | 16.71 | 17.01 | 17.47 | 25900.0 | 17.47 |
| 2020-04-20 | 19.45 | 17.0 | 17.0 | 17.61 | 10500.0 | 17.61 |
| 2020-04-17 | 18.19 | 17.2 | 18.19 | 17.54 | 18300.0 | 17.54 |
| 2020-04-16 | 20.0 | 17.18 | 19.91 | 17.9 | 17800.0 | 17.9 |
| 2020-04-15 | 19.44 | 18.09 | 19.27 | 18.26 | 13800.0 | 18.26 |
| 2020-04-14 | 21.0 | 19.28 | 19.65 | 20.04 | 71500.0 | 20.04 |
| 2020-04-13 | 20.0 | 18.03 | 18.03 | 19.28 | 35000.0 | 19.28 |
| 2020-04-09 | 18.99 | 17.7 | 18.99 | 18.09 | 21500.0 | 18.09 |
| 2020-04-08 | 18.7 | 16.89 | 17.54 | 17.75 | 15900.0 | 17.75 |
| 2020-04-07 | 18.0 | 16.53 | 17.25 | 16.89 | 11700.0 | 16.89 |
| 2020-04-06 | 17.52 | 17.01 | 17.01 | 17.5 | 14300.0 | 17.5 |
| 2020-04-03 | 17.6 | 15.81 | 16.64 | 16.18 | 40100.0 | 16.18 |
| 2020-04-02 | 17.86 | 16.05 | 16.05 | 16.75 | 36500.0 | 16.75 |
| 2020-04-01 | 20.53 | 16.01 | 20.26 | 16.01 | 57700.0 | 16.01 |
| 2020-03-31 | 21.52 | 19.46 | 19.85 | 21.52 | 48000.0 | 21.52 |
| 2020-03-30 | 19.89 | 18.79 | 19.66 | 19.89 | 10600.0 | 19.89 |
| 2020-03-27 | 21.28 | 16.87 | 18.22 | 18.83 | 49300.0 | 18.83 |
| 2020-03-26 | 18.82 | 16.7 | 16.7 | 18.82 | 97000.0 | 18.82 |
| 2020-03-25 | 19.69 | 16.23 | 17.54 | 16.48 | 48000.0 | 16.48 |
| 2020-03-24 | 20.71 | 16.98 | 17.55 | 17.49 | 43800.0 | 17.49 |
| 2020-03-23 | 21.77 | 16.7 | 19.93 | 16.98 | 43900.0 | 16.98 |
| 2020-03-20 | 19.79 | 16.3 | 16.3 | 19.79 | 63100.0 | 19.79 |
| 2020-03-19 | 19.48 | 14.15 | 15.37 | 16.46 | 39000.0 | 16.46 |
| 2020-03-18 | 16.48 | 14.48 | 15.93 | 15.38 | 45200.0 | 15.38 |
| 2020-03-17 | 17.46 | 14.7 | 14.88 | 17.08 | 62700.0 | 17.08 |
| 2020-03-16 | 16.99 | 14.5 | 15.44 | 14.53 | 32600.0 | 14.53 |
| 2020-03-13 | 19.04 | 14.39 | 18.31 | 17.44 | 25000.0 | 17.44 |
| 2020-03-12 | 23.0 | 17.0 | 23.0 | 17.27 | 56400.0 | 17.27 |
| 2020-03-11 | 29.49 | 23.74 | 29.43 | 23.75 | 96900.0 | 23.75 |
| 2020-03-10 | 29.75 | 25.0 | 26.04 | 29.01 | 33100.0 | 29.01 |
| 2020-03-09 | 28.62 | 24.22 | 25.5 | 25.62 | 34200.0 | 25.62 |
| 2020-03-06 | 28.31 | 25.21 | 26.43 | 26.0 | 29100.0 | 26.0 |
| 2020-03-05 | 29.2 | 26.12 | 28.39 | 26.91 | 34100.0 | 26.91 |
| 2020-03-04 | 29.52 | 24.03 | 25.88 | 29.0 | 32800.0 | 29.0 |
| 2020-03-03 | 29.46 | 25.58 | 28.79 | 26.47 | 71300.0 | 26.47 |
| 2020-03-02 | 29.73 | 27.14 | 29.2 | 29.12 | 40300.0 | 29.12 |
| 2020-02-28 | 28.49 | 25.22 | 25.22 | 28.49 | 52100.0 | 28.49 |
| 2020-02-27 | 27.15 | 25.51 | 25.91 | 26.02 | 40300.0 | 26.02 |
| 2020-02-26 | 27.45 | 25.66 | 26.15 | 26.38 | 37500.0 | 26.38 |
| 2020-02-25 | 28.16 | 25.0 | 26.09 | 26.1 | 54100.0 | 26.1 |
| 2020-02-24 | 26.96 | 25.6 | 26.41 | 26.35 | 15200.0 | 26.35 |
| 2020-02-21 | 29.0 | 26.75 | 28.65 | 27.18 | 21100.0 | 27.18 |
| 2020-02-20 | 29.46 | 28.3 | 29.39 | 28.62 | 39100.0 | 28.62 |
| 2020-02-19 | 29.69 | 27.99 | 28.67 | 29.04 | 49500.0 | 29.04 |
| 2020-02-18 | 29.82 | 27.99 | 27.99 | 29.14 | 15000.0 | 29.14 |