| 名前 | Stereotaxis Inc. Common Stock |
| ティッカー | STXS |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.0 | 5.45 | 5.9 | 5.57 | 229800.0 | 5.57 |
| 2021-02-12 | 5.99 | 5.62 | 5.8 | 5.78 | 439200.0 | 5.78 |
| 2021-02-11 | 5.86 | 5.36 | 5.7 | 5.75 | 657900.0 | 5.75 |
| 2021-02-10 | 5.55 | 5.31 | 5.4 | 5.53 | 267100.0 | 5.53 |
| 2021-02-09 | 5.34 | 5.13 | 5.23 | 5.33 | 236500.0 | 5.33 |
| 2021-02-08 | 5.22 | 5.02 | 5.05 | 5.22 | 296100.0 | 5.22 |
| 2021-02-05 | 5.05 | 4.92 | 5.03 | 5.03 | 124600.0 | 5.03 |
| 2021-02-04 | 5.05 | 4.67 | 4.7 | 5.02 | 231800.0 | 5.02 |
| 2021-02-03 | 4.8 | 4.56 | 4.75 | 4.71 | 110400.0 | 4.71 |
| 2021-02-02 | 4.78 | 4.6 | 4.75 | 4.78 | 101500.0 | 4.78 |
| 2021-02-01 | 4.91 | 4.56 | 4.9 | 4.62 | 111600.0 | 4.62 |
| 2021-01-29 | 4.81 | 4.45 | 4.58 | 4.81 | 251700.0 | 4.81 |
| 2021-01-28 | 4.69 | 4.35 | 4.44 | 4.57 | 195200.0 | 4.57 |
| 2021-01-27 | 4.69 | 4.31 | 4.65 | 4.43 | 309800.0 | 4.43 |
| 2021-01-26 | 4.87 | 4.7 | 4.86 | 4.74 | 117900.0 | 4.74 |
| 2021-01-25 | 5.0 | 4.78 | 5.0 | 4.83 | 105900.0 | 4.83 |
| 2021-01-22 | 5.01 | 4.69 | 4.7 | 4.99 | 138600.0 | 4.99 |
| 2021-01-21 | 5.03 | 4.87 | 5.01 | 4.88 | 93800.0 | 4.88 |
| 2021-01-20 | 5.09 | 4.95 | 4.99 | 4.99 | 162000.0 | 4.99 |
| 2021-01-19 | 5.03 | 4.76 | 4.8 | 5.01 | 186500.0 | 5.01 |
| 2021-01-15 | 4.73 | 4.56 | 4.65 | 4.67 | 133900.0 | 4.67 |
| 2021-01-14 | 4.75 | 4.59 | 4.75 | 4.7 | 270900.0 | 4.7 |
| 2021-01-13 | 4.9 | 4.69 | 4.9 | 4.73 | 250300.0 | 4.73 |
| 2021-01-12 | 5.0 | 4.85 | 4.93 | 4.92 | 124300.0 | 4.92 |
| 2021-01-11 | 5.14 | 4.91 | 5.14 | 4.91 | 133900.0 | 4.91 |
| 2021-01-08 | 5.24 | 4.9 | 5.23 | 5.17 | 238300.0 | 5.17 |
| 2021-01-07 | 5.27 | 5.05 | 5.25 | 5.23 | 174100.0 | 5.23 |
| 2021-01-06 | 5.43 | 5.17 | 5.36 | 5.24 | 279000.0 | 5.24 |
| 2021-01-05 | 5.32 | 5.08 | 5.16 | 5.32 | 416700.0 | 5.32 |
| 2021-01-04 | 5.19 | 4.95 | 5.09 | 5.16 | 155900.0 | 5.16 |
| 2020-12-31 | 5.13 | 4.91 | 5.06 | 5.09 | 105900.0 | 5.09 |
| 2020-12-30 | 5.16 | 5.01 | 5.09 | 5.02 | 51300.0 | 5.02 |
| 2020-12-29 | 5.25 | 5.0 | 5.17 | 5.1 | 140700.0 | 5.1 |
| 2020-12-28 | 5.34 | 5.08 | 5.22 | 5.12 | 230300.0 | 5.12 |
| 2020-12-24 | 5.3 | 5.06 | 5.21 | 5.14 | 81100.0 | 5.14 |
| 2020-12-23 | 5.42 | 5.21 | 5.28 | 5.3 | 201000.0 | 5.3 |
| 2020-12-22 | 5.3 | 5.1 | 5.24 | 5.26 | 258200.0 | 5.26 |
| 2020-12-21 | 5.28 | 5.09 | 5.14 | 5.25 | 244300.0 | 5.25 |
| 2020-12-18 | 5.2 | 5.05 | 5.12 | 5.19 | 619000.0 | 5.19 |
| 2020-12-17 | 5.09 | 4.92 | 4.92 | 5.09 | 260600.0 | 5.09 |
| 2020-12-16 | 4.99 | 4.73 | 4.81 | 4.94 | 246300.0 | 4.94 |
| 2020-12-15 | 4.81 | 4.63 | 4.65 | 4.79 | 334700.0 | 4.79 |
| 2020-12-14 | 4.69 | 4.39 | 4.39 | 4.62 | 353800.0 | 4.62 |
| 2020-12-11 | 4.6 | 4.4 | 4.57 | 4.42 | 56400.0 | 4.42 |
| 2020-12-10 | 4.61 | 4.48 | 4.53 | 4.6 | 110900.0 | 4.6 |
| 2020-12-09 | 4.6 | 4.45 | 4.56 | 4.51 | 207000.0 | 4.51 |
| 2020-12-08 | 4.56 | 4.37 | 4.5 | 4.55 | 191500.0 | 4.55 |
| 2020-12-07 | 4.59 | 4.4 | 4.55 | 4.51 | 92700.0 | 4.51 |
| 2020-12-04 | 4.55 | 4.28 | 4.46 | 4.55 | 136700.0 | 4.55 |
| 2020-12-03 | 4.52 | 4.39 | 4.45 | 4.45 | 102100.0 | 4.45 |
| 2020-12-02 | 4.52 | 4.38 | 4.5 | 4.48 | 99700.0 | 4.48 |
| 2020-12-01 | 4.56 | 4.32 | 4.38 | 4.49 | 137200.0 | 4.49 |
| 2020-11-30 | 4.34 | 4.2 | 4.24 | 4.3 | 132600.0 | 4.3 |
| 2020-11-27 | 4.44 | 4.22 | 4.41 | 4.32 | 96600.0 | 4.32 |
| 2020-11-25 | 4.5 | 4.37 | 4.5 | 4.39 | 101200.0 | 4.39 |
| 2020-11-24 | 4.53 | 4.35 | 4.42 | 4.49 | 202400.0 | 4.49 |
| 2020-11-23 | 4.33 | 4.2 | 4.28 | 4.29 | 93400.0 | 4.29 |
| 2020-11-20 | 4.29 | 4.1 | 4.1 | 4.27 | 111800.0 | 4.27 |
| 2020-11-19 | 4.17 | 3.98 | 4.11 | 4.16 | 123700.0 | 4.16 |
| 2020-11-18 | 4.33 | 4.05 | 4.29 | 4.07 | 105100.0 | 4.07 |
| 2020-11-17 | 4.38 | 4.06 | 4.1 | 4.29 | 240500.0 | 4.29 |
| 2020-11-16 | 4.27 | 4.01 | 4.03 | 4.16 | 219400.0 | 4.16 |
| 2020-11-13 | 4.04 | 3.69 | 3.84 | 3.98 | 158300.0 | 3.98 |
| 2020-11-12 | 3.92 | 3.65 | 3.65 | 3.83 | 106600.0 | 3.83 |
| 2020-11-11 | 3.98 | 3.66 | 3.94 | 3.7 | 185600.0 | 3.7 |
| 2020-11-10 | 4.05 | 3.73 | 4.05 | 3.9 | 318800.0 | 3.9 |
| 2020-11-09 | 4.08 | 3.37 | 3.47 | 3.98 | 925600.0 | 3.98 |
| 2020-11-06 | 3.28 | 3.03 | 3.16 | 3.23 | 125600.0 | 3.23 |
| 2020-11-05 | 3.26 | 3.08 | 3.19 | 3.11 | 205800.0 | 3.11 |
| 2020-11-04 | 3.46 | 3.16 | 3.32 | 3.19 | 121500.0 | 3.19 |
| 2020-11-03 | 3.41 | 3.24 | 3.31 | 3.39 | 97000.0 | 3.39 |
| 2020-11-02 | 3.3 | 3.13 | 3.21 | 3.22 | 92400.0 | 3.22 |
| 2020-10-30 | 3.26 | 3.06 | 3.21 | 3.16 | 137400.0 | 3.16 |
| 2020-10-29 | 3.32 | 3.21 | 3.26 | 3.25 | 79700.0 | 3.25 |
| 2020-10-28 | 3.38 | 3.23 | 3.35 | 3.29 | 102800.0 | 3.29 |
| 2020-10-27 | 3.5 | 3.34 | 3.44 | 3.41 | 56600.0 | 3.41 |
| 2020-10-26 | 3.46 | 3.36 | 3.39 | 3.4 | 77200.0 | 3.4 |
| 2020-10-23 | 3.49 | 3.37 | 3.46 | 3.39 | 67600.0 | 3.39 |
| 2020-10-22 | 3.54 | 3.38 | 3.46 | 3.42 | 91900.0 | 3.42 |
| 2020-10-21 | 3.64 | 3.43 | 3.63 | 3.5 | 135000.0 | 3.5 |
| 2020-10-20 | 3.78 | 3.61 | 3.65 | 3.65 | 65200.0 | 3.65 |
| 2020-10-19 | 3.76 | 3.6 | 3.63 | 3.6 | 96200.0 | 3.6 |
| 2020-10-16 | 3.7 | 3.52 | 3.63 | 3.59 | 138900.0 | 3.59 |
| 2020-10-15 | 3.69 | 3.5 | 3.5 | 3.65 | 95000.0 | 3.65 |
| 2020-10-14 | 3.72 | 3.46 | 3.64 | 3.54 | 146000.0 | 3.54 |
| 2020-10-13 | 3.79 | 3.56 | 3.61 | 3.62 | 136400.0 | 3.62 |
| 2020-10-12 | 3.73 | 3.65 | 3.67 | 3.71 | 115800.0 | 3.71 |
| 2020-10-09 | 3.65 | 3.5 | 3.6 | 3.63 | 184300.0 | 3.63 |
| 2020-10-08 | 3.57 | 3.48 | 3.5 | 3.52 | 61400.0 | 3.52 |
| 2020-10-07 | 3.65 | 3.48 | 3.58 | 3.49 | 131200.0 | 3.49 |
| 2020-10-06 | 3.75 | 3.48 | 3.75 | 3.55 | 135100.0 | 3.55 |
| 2020-10-05 | 3.71 | 3.51 | 3.53 | 3.7 | 161300.0 | 3.7 |
| 2020-10-02 | 3.6 | 3.4 | 3.43 | 3.52 | 91700.0 | 3.52 |
| 2020-10-01 | 3.63 | 3.41 | 3.63 | 3.55 | 149700.0 | 3.55 |
| 2020-09-30 | 3.6 | 3.37 | 3.37 | 3.58 | 150500.0 | 3.58 |
| 2020-09-29 | 3.42 | 3.33 | 3.38 | 3.39 | 54900.0 | 3.39 |
| 2020-09-28 | 3.46 | 3.3 | 3.35 | 3.35 | 70200.0 | 3.35 |
| 2020-09-25 | 3.33 | 3.18 | 3.18 | 3.27 | 113600.0 | 3.27 |
| 2020-09-24 | 3.28 | 3.18 | 3.27 | 3.18 | 112900.0 | 3.18 |
| 2020-09-23 | 3.42 | 3.26 | 3.38 | 3.29 | 150400.0 | 3.29 |
| 2020-09-22 | 3.43 | 3.28 | 3.34 | 3.39 | 149800.0 | 3.39 |
| 2020-09-21 | 3.66 | 3.35 | 3.64 | 3.35 | 292600.0 | 3.35 |
| 2020-09-18 | 4.03 | 3.67 | 3.97 | 3.77 | 1134700.0 | 3.77 |
| 2020-09-17 | 4.05 | 3.92 | 4.0 | 3.98 | 251600.0 | 3.98 |
| 2020-09-16 | 4.21 | 4.02 | 4.17 | 4.07 | 362900.0 | 4.07 |
| 2020-09-15 | 4.5 | 4.11 | 4.41 | 4.2 | 236900.0 | 4.2 |
| 2020-09-14 | 4.43 | 3.97 | 4.02 | 4.38 | 303400.0 | 4.38 |
| 2020-09-11 | 4.04 | 3.77 | 4.02 | 3.95 | 235600.0 | 3.95 |
| 2020-09-10 | 4.07 | 3.86 | 4.07 | 3.99 | 214300.0 | 3.99 |
| 2020-09-09 | 4.22 | 3.9 | 4.0 | 3.98 | 353100.0 | 3.98 |
| 2020-09-08 | 3.97 | 3.41 | 3.5 | 3.95 | 446700.0 | 3.95 |
| 2020-09-04 | 3.5 | 3.23 | 3.45 | 3.46 | 155500.0 | 3.46 |
| 2020-09-03 | 3.58 | 3.31 | 3.56 | 3.48 | 159700.0 | 3.48 |
| 2020-09-02 | 3.54 | 3.39 | 3.53 | 3.51 | 102200.0 | 3.51 |
| 2020-09-01 | 3.57 | 3.37 | 3.5 | 3.55 | 171500.0 | 3.55 |
| 2020-08-31 | 3.6 | 3.43 | 3.52 | 3.52 | 146100.0 | 3.52 |
| 2020-08-28 | 3.72 | 3.29 | 3.69 | 3.6 | 246100.0 | 3.6 |
| 2020-08-27 | 3.69 | 3.25 | 3.3 | 3.69 | 483400.0 | 3.69 |
| 2020-08-26 | 3.3 | 3.13 | 3.21 | 3.26 | 171500.0 | 3.26 |
| 2020-08-25 | 3.45 | 3.18 | 3.35 | 3.26 | 257500.0 | 3.26 |
| 2020-08-24 | 3.42 | 3.25 | 3.35 | 3.38 | 101300.0 | 3.38 |
| 2020-08-21 | 3.66 | 3.25 | 3.62 | 3.36 | 423900.0 | 3.36 |
| 2020-08-20 | 3.71 | 3.58 | 3.66 | 3.66 | 82100.0 | 3.66 |
| 2020-08-19 | 3.79 | 3.66 | 3.71 | 3.71 | 97400.0 | 3.71 |
| 2020-08-18 | 3.92 | 3.7 | 3.81 | 3.72 | 186800.0 | 3.72 |
| 2020-08-17 | 3.84 | 3.75 | 3.8 | 3.81 | 143000.0 | 3.81 |
| 2020-08-14 | 3.82 | 3.72 | 3.77 | 3.79 | 104400.0 | 3.79 |
| 2020-08-13 | 3.84 | 3.74 | 3.84 | 3.8 | 107000.0 | 3.8 |
| 2020-08-12 | 3.89 | 3.71 | 3.81 | 3.82 | 236000.0 | 3.82 |
| 2020-08-11 | 3.92 | 3.74 | 3.87 | 3.75 | 178800.0 | 3.75 |
| 2020-08-10 | 3.92 | 3.75 | 3.82 | 3.87 | 170500.0 | 3.87 |
| 2020-08-07 | 3.97 | 3.79 | 3.97 | 3.87 | 195500.0 | 3.87 |
| 2020-08-06 | 4.43 | 3.9 | 4.43 | 3.99 | 236800.0 | 3.99 |
| 2020-08-05 | 4.23 | 4.08 | 4.21 | 4.22 | 233300.0 | 4.22 |
| 2020-08-04 | 4.21 | 4.05 | 4.18 | 4.18 | 210800.0 | 4.18 |
| 2020-08-03 | 4.19 | 3.8 | 3.8 | 4.15 | 269000.0 | 4.15 |
| 2020-07-31 | 4.08 | 3.66 | 4.07 | 3.85 | 342000.0 | 3.85 |
| 2020-07-30 | 3.89 | 3.78 | 3.89 | 3.83 | 164900.0 | 3.83 |
| 2020-07-29 | 3.94 | 3.83 | 3.88 | 3.9 | 126800.0 | 3.9 |
| 2020-07-28 | 3.94 | 3.75 | 3.87 | 3.84 | 140100.0 | 3.84 |
| 2020-07-27 | 3.96 | 3.74 | 3.84 | 3.9 | 253100.0 | 3.9 |
| 2020-07-24 | 3.95 | 3.59 | 3.93 | 3.72 | 419600.0 | 3.72 |
| 2020-07-23 | 4.12 | 3.9 | 4.1 | 3.93 | 175600.0 | 3.93 |
| 2020-07-22 | 4.18 | 4.07 | 4.07 | 4.14 | 137800.0 | 4.14 |
| 2020-07-21 | 4.34 | 4.09 | 4.31 | 4.14 | 145300.0 | 4.14 |
| 2020-07-20 | 4.32 | 4.13 | 4.18 | 4.25 | 156500.0 | 4.25 |
| 2020-07-17 | 4.37 | 4.19 | 4.26 | 4.2 | 205100.0 | 4.2 |
| 2020-07-16 | 4.6 | 4.22 | 4.58 | 4.31 | 165100.0 | 4.31 |
| 2020-07-15 | 4.67 | 4.47 | 4.56 | 4.57 | 275400.0 | 4.57 |
| 2020-07-14 | 4.53 | 4.09 | 4.16 | 4.51 | 354100.0 | 4.51 |
| 2020-07-13 | 4.45 | 4.08 | 4.36 | 4.16 | 518800.0 | 4.16 |
| 2020-07-10 | 4.25 | 4.03 | 4.22 | 4.08 | 204200.0 | 4.08 |
| 2020-07-09 | 4.38 | 4.08 | 4.16 | 4.22 | 313400.0 | 4.22 |
| 2020-07-08 | 4.46 | 4.14 | 4.37 | 4.23 | 308700.0 | 4.23 |
| 2020-07-07 | 4.42 | 4.31 | 4.42 | 4.38 | 253200.0 | 4.38 |
| 2020-07-06 | 4.42 | 4.32 | 4.39 | 4.4 | 218600.0 | 4.4 |
| 2020-07-02 | 4.48 | 4.29 | 4.4 | 4.3 | 177500.0 | 4.3 |
| 2020-07-01 | 4.7 | 4.38 | 4.5 | 4.39 | 675600.0 | 4.39 |
| 2020-06-30 | 4.66 | 4.4 | 4.49 | 4.46 | 303000.0 | 4.46 |
| 2020-06-29 | 4.7 | 4.46 | 4.61 | 4.52 | 296200.0 | 4.52 |
| 2020-06-26 | 5.17 | 4.56 | 5.17 | 4.62 | 5582900.0 | 4.62 |
| 2020-06-25 | 5.31 | 4.87 | 5.3 | 5.12 | 578100.0 | 5.12 |
| 2020-06-24 | 5.43 | 5.11 | 5.24 | 5.3 | 386500.0 | 5.3 |
| 2020-06-23 | 5.44 | 5.03 | 5.27 | 5.23 | 414700.0 | 5.23 |
| 2020-06-22 | 5.58 | 5.15 | 5.49 | 5.17 | 551100.0 | 5.17 |
| 2020-06-19 | 5.47 | 5.17 | 5.26 | 5.47 | 648600.0 | 5.47 |
| 2020-06-18 | 5.39 | 5.09 | 5.26 | 5.19 | 269000.0 | 5.19 |
| 2020-06-17 | 5.3 | 5.05 | 5.16 | 5.3 | 503200.0 | 5.3 |
| 2020-06-16 | 5.4 | 5.04 | 5.3 | 5.13 | 254200.0 | 5.13 |
| 2020-06-15 | 5.28 | 4.85 | 4.85 | 5.22 | 409400.0 | 5.22 |
| 2020-06-12 | 5.19 | 4.86 | 5.09 | 4.97 | 355400.0 | 4.97 |
| 2020-06-11 | 5.08 | 4.61 | 4.74 | 5.0 | 505600.0 | 5.0 |
| 2020-06-10 | 5.01 | 4.6 | 4.85 | 4.97 | 538800.0 | 4.97 |
| 2020-06-09 | 4.88 | 4.6 | 4.88 | 4.82 | 184400.0 | 4.82 |
| 2020-06-08 | 4.86 | 4.55 | 4.65 | 4.86 | 222000.0 | 4.86 |
| 2020-06-05 | 4.84 | 4.47 | 4.84 | 4.55 | 211900.0 | 4.55 |
| 2020-06-04 | 4.8 | 4.41 | 4.8 | 4.65 | 236600.0 | 4.65 |
| 2020-06-03 | 4.5 | 4.28 | 4.43 | 4.44 | 158000.0 | 4.44 |
| 2020-06-02 | 4.45 | 4.23 | 4.45 | 4.36 | 145100.0 | 4.36 |
| 2020-06-01 | 4.54 | 4.05 | 4.17 | 4.41 | 463600.0 | 4.41 |
| 2020-05-29 | 4.18 | 4.03 | 4.05 | 4.13 | 304700.0 | 4.13 |
| 2020-05-28 | 4.15 | 4.0 | 4.1 | 4.05 | 184300.0 | 4.05 |
| 2020-05-27 | 4.18 | 3.8 | 3.9 | 4.09 | 382500.0 | 4.09 |
| 2020-05-26 | 4.07 | 3.79 | 3.98 | 3.89 | 226300.0 | 3.89 |
| 2020-05-22 | 3.91 | 3.72 | 3.9 | 3.86 | 107500.0 | 3.86 |
| 2020-05-21 | 3.98 | 3.81 | 3.93 | 3.91 | 95800.0 | 3.91 |
| 2020-05-20 | 3.93 | 3.8 | 3.91 | 3.93 | 110500.0 | 3.93 |
| 2020-05-19 | 3.98 | 3.67 | 3.73 | 3.9 | 171200.0 | 3.9 |
| 2020-05-18 | 3.81 | 3.5 | 3.51 | 3.75 | 217000.0 | 3.75 |
| 2020-05-15 | 3.57 | 3.41 | 3.51 | 3.44 | 91600.0 | 3.44 |
| 2020-05-14 | 3.61 | 3.34 | 3.57 | 3.58 | 155400.0 | 3.58 |
| 2020-05-13 | 3.73 | 3.51 | 3.67 | 3.55 | 180600.0 | 3.55 |
| 2020-05-12 | 4.0 | 3.57 | 3.96 | 3.62 | 169100.0 | 3.62 |
| 2020-05-11 | 4.15 | 3.89 | 3.9 | 3.91 | 304400.0 | 3.91 |
| 2020-05-08 | 4.05 | 3.62 | 3.66 | 3.91 | 265600.0 | 3.91 |
| 2020-05-07 | 3.93 | 3.61 | 3.92 | 3.62 | 208800.0 | 3.62 |
| 2020-05-06 | 4.05 | 3.68 | 3.8 | 3.83 | 297100.0 | 3.83 |
| 2020-05-05 | 3.85 | 3.58 | 3.68 | 3.8 | 282700.0 | 3.8 |
| 2020-05-04 | 3.82 | 3.38 | 3.76 | 3.49 | 266400.0 | 3.49 |
| 2020-05-01 | 3.95 | 3.58 | 3.93 | 3.61 | 129300.0 | 3.61 |
| 2020-04-30 | 4.0 | 3.77 | 3.92 | 3.97 | 124600.0 | 3.97 |
| 2020-04-29 | 4.13 | 3.86 | 4.13 | 3.94 | 178600.0 | 3.94 |
| 2020-04-28 | 4.13 | 3.85 | 4.13 | 4.0 | 275200.0 | 4.0 |
| 2020-04-27 | 4.0 | 3.65 | 3.67 | 4.0 | 326700.0 | 4.0 |
| 2020-04-24 | 3.66 | 3.42 | 3.5 | 3.6 | 112800.0 | 3.6 |
| 2020-04-23 | 3.69 | 3.32 | 3.69 | 3.52 | 306600.0 | 3.52 |
| 2020-04-22 | 3.72 | 3.55 | 3.63 | 3.59 | 142700.0 | 3.59 |
| 2020-04-21 | 3.88 | 3.4 | 3.79 | 3.49 | 244200.0 | 3.49 |
| 2020-04-20 | 3.81 | 3.64 | 3.73 | 3.8 | 336800.0 | 3.8 |
| 2020-04-17 | 3.73 | 3.43 | 3.49 | 3.67 | 366100.0 | 3.67 |
| 2020-04-16 | 3.48 | 3.32 | 3.42 | 3.4 | 210100.0 | 3.4 |
| 2020-04-15 | 3.39 | 3.16 | 3.36 | 3.39 | 94000.0 | 3.39 |
| 2020-04-14 | 3.35 | 3.25 | 3.33 | 3.35 | 214100.0 | 3.35 |
| 2020-04-13 | 3.23 | 2.99 | 3.13 | 3.23 | 150800.0 | 3.23 |
| 2020-04-09 | 3.13 | 2.65 | 2.97 | 2.98 | 451100.0 | 2.98 |
| 2020-04-08 | 2.97 | 2.71 | 2.97 | 2.71 | 207600.0 | 2.71 |
| 2020-04-07 | 3.14 | 2.67 | 3.13 | 2.88 | 266800.0 | 2.88 |
| 2020-04-06 | 3.13 | 2.78 | 3.13 | 2.84 | 191300.0 | 2.84 |
| 2020-04-03 | 3.03 | 2.91 | 3.02 | 3.0 | 168700.0 | 3.0 |
| 2020-04-02 | 3.15 | 2.92 | 2.92 | 2.97 | 206400.0 | 2.97 |
| 2020-04-01 | 3.16 | 2.89 | 3.01 | 2.97 | 310900.0 | 2.97 |
| 2020-03-31 | 3.05 | 2.71 | 2.77 | 3.02 | 223200.0 | 3.02 |
| 2020-03-30 | 2.9 | 2.65 | 2.8 | 2.74 | 120800.0 | 2.74 |
| 2020-03-27 | 2.87 | 2.42 | 2.53 | 2.77 | 177200.0 | 2.77 |
| 2020-03-26 | 2.82 | 2.6 | 2.78 | 2.66 | 194200.0 | 2.66 |
| 2020-03-25 | 3.08 | 2.61 | 3.05 | 2.73 | 337600.0 | 2.73 |
| 2020-03-24 | 3.06 | 2.67 | 2.87 | 2.95 | 218200.0 | 2.95 |
| 2020-03-23 | 2.71 | 2.0 | 2.3 | 2.71 | 386000.0 | 2.71 |
| 2020-03-20 | 2.57 | 2.05 | 2.08 | 2.52 | 419200.0 | 2.52 |
| 2020-03-19 | 2.22 | 1.78 | 1.78 | 2.08 | 389300.0 | 2.08 |
| 2020-03-18 | 2.54 | 1.7 | 2.47 | 1.77 | 818800.0 | 1.77 |
| 2020-03-17 | 2.77 | 2.5 | 2.7 | 2.52 | 485600.0 | 2.52 |
| 2020-03-16 | 2.88 | 2.61 | 2.8 | 2.68 | 322000.0 | 2.68 |
| 2020-03-13 | 3.35 | 2.86 | 2.87 | 3.01 | 397100.0 | 3.01 |
| 2020-03-12 | 3.5 | 2.65 | 3.39 | 2.81 | 779600.0 | 2.81 |
| 2020-03-11 | 4.79 | 3.72 | 4.69 | 3.78 | 399000.0 | 3.78 |
| 2020-03-10 | 5.0 | 4.5 | 4.6 | 4.65 | 755900.0 | 4.65 |
| 2020-03-09 | 4.66 | 4.1 | 4.37 | 4.52 | 429200.0 | 4.52 |
| 2020-03-06 | 4.89 | 4.37 | 4.55 | 4.6 | 988000.0 | 4.6 |
| 2020-03-05 | 3.96 | 3.75 | 3.79 | 3.95 | 131300.0 | 3.95 |
| 2020-03-04 | 3.92 | 3.69 | 3.72 | 3.92 | 263000.0 | 3.92 |
| 2020-03-03 | 3.96 | 3.45 | 3.86 | 3.58 | 169400.0 | 3.58 |
| 2020-03-02 | 3.84 | 3.52 | 3.73 | 3.8 | 123800.0 | 3.8 |
| 2020-02-28 | 3.66 | 3.28 | 3.28 | 3.65 | 205300.0 | 3.65 |
| 2020-02-27 | 3.61 | 3.17 | 3.31 | 3.45 | 497000.0 | 3.45 |
| 2020-02-26 | 4.14 | 3.79 | 3.99 | 3.8 | 142500.0 | 3.8 |
| 2020-02-25 | 4.13 | 3.88 | 4.08 | 4.01 | 183700.0 | 4.01 |
| 2020-02-24 | 4.29 | 3.87 | 4.29 | 4.04 | 258600.0 | 4.04 |
| 2020-02-21 | 4.45 | 4.29 | 4.43 | 4.4 | 61700.0 | 4.4 |
| 2020-02-20 | 4.54 | 4.31 | 4.5 | 4.4 | 90200.0 | 4.4 |
| 2020-02-19 | 4.54 | 4.35 | 4.52 | 4.5 | 149000.0 | 4.5 |
| 2020-02-18 | 4.48 | 4.15 | 4.18 | 4.45 | 145900.0 | 4.45 |