| 名前 | TRACON Pharmaceuticals Inc. Common Stock |
| ティッカー | TCON |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.76 | 10.57 | 10.97 | 11.65 | 729400.0 | 11.65 |
| 2021-02-12 | 11.13 | 10.52 | 10.69 | 10.61 | 235200.0 | 10.61 |
| 2021-02-11 | 11.4 | 10.31 | 10.85 | 11.0 | 526300.0 | 11.0 |
| 2021-02-10 | 11.17 | 10.06 | 11.11 | 10.65 | 807200.0 | 10.65 |
| 2021-02-09 | 10.78 | 9.91 | 10.64 | 9.91 | 421000.0 | 9.91 |
| 2021-02-08 | 10.97 | 10.51 | 10.67 | 10.69 | 397400.0 | 10.69 |
| 2021-02-05 | 10.71 | 10.17 | 10.46 | 10.62 | 380800.0 | 10.62 |
| 2021-02-04 | 10.41 | 9.92 | 10.35 | 10.24 | 510800.0 | 10.24 |
| 2021-02-03 | 10.55 | 9.86 | 9.96 | 10.11 | 627700.0 | 10.11 |
| 2021-02-02 | 10.13 | 9.5 | 9.86 | 9.67 | 488900.0 | 9.67 |
| 2021-02-01 | 9.8 | 9.07 | 9.4 | 9.72 | 496900.0 | 9.72 |
| 2021-01-29 | 9.71 | 8.82 | 9.33 | 9.14 | 630900.0 | 9.14 |
| 2021-01-28 | 10.22 | 9.0 | 9.36 | 9.1 | 959800.0 | 9.1 |
| 2021-01-27 | 10.22 | 8.58 | 10.15 | 8.64 | 1586700.0 | 8.64 |
| 2021-01-26 | 11.49 | 10.35 | 10.72 | 10.43 | 732700.0 | 10.43 |
| 2021-01-25 | 11.1 | 10.03 | 10.63 | 10.7 | 423400.0 | 10.7 |
| 2021-01-22 | 10.77 | 10.05 | 10.05 | 10.61 | 310600.0 | 10.61 |
| 2021-01-21 | 10.88 | 10.01 | 10.66 | 10.14 | 353200.0 | 10.14 |
| 2021-01-20 | 10.99 | 9.91 | 10.56 | 10.65 | 549900.0 | 10.65 |
| 2021-01-19 | 10.83 | 10.22 | 10.22 | 10.57 | 387700.0 | 10.57 |
| 2021-01-15 | 11.14 | 10.04 | 10.97 | 10.17 | 407400.0 | 10.17 |
| 2021-01-14 | 11.49 | 9.51 | 10.32 | 11.16 | 1097300.0 | 11.16 |
| 2021-01-13 | 10.65 | 9.85 | 10.05 | 10.4 | 568300.0 | 10.4 |
| 2021-01-12 | 10.97 | 10.05 | 10.97 | 10.07 | 480000.0 | 10.07 |
| 2021-01-11 | 10.9 | 9.93 | 10.12 | 10.9 | 460900.0 | 10.9 |
| 2021-01-08 | 11.0 | 9.69 | 10.2 | 10.28 | 1018600.0 | 10.28 |
| 2021-01-07 | 10.52 | 9.84 | 9.94 | 10.09 | 699800.0 | 10.09 |
| 2021-01-06 | 10.89 | 9.72 | 10.2 | 9.9 | 497600.0 | 9.9 |
| 2021-01-05 | 10.65 | 10.09 | 10.5 | 10.15 | 516300.0 | 10.15 |
| 2021-01-04 | 12.2 | 10.51 | 11.86 | 10.56 | 809800.0 | 10.56 |
| 2020-12-31 | 11.85 | 10.52 | 11.11 | 11.7 | 908200.0 | 11.7 |
| 2020-12-30 | 10.78 | 9.66 | 9.83 | 10.64 | 1315400.0 | 10.64 |
| 2020-12-29 | 11.8 | 9.1 | 9.98 | 10.01 | 2061300.0 | 10.01 |
| 2020-12-28 | 9.85 | 8.45 | 8.75 | 9.61 | 868500.0 | 9.61 |
| 2020-12-24 | 8.9 | 8.32 | 8.59 | 8.69 | 220500.0 | 8.69 |
| 2020-12-23 | 8.95 | 8.46 | 8.94 | 8.53 | 325100.0 | 8.53 |
| 2020-12-22 | 9.4 | 7.83 | 8.15 | 8.95 | 1534600.0 | 8.95 |
| 2020-12-21 | 8.12 | 7.45 | 7.65 | 8.1 | 448100.0 | 8.1 |
| 2020-12-18 | 8.05 | 7.59 | 7.74 | 7.83 | 845800.0 | 7.83 |
| 2020-12-17 | 8.44 | 7.75 | 8.37 | 7.75 | 338000.0 | 7.75 |
| 2020-12-16 | 8.35 | 7.8 | 8.28 | 8.32 | 393900.0 | 8.32 |
| 2020-12-15 | 8.41 | 8.05 | 8.2 | 8.3 | 367400.0 | 8.3 |
| 2020-12-14 | 8.52 | 7.81 | 7.85 | 8.14 | 389600.0 | 8.14 |
| 2020-12-11 | 8.44 | 7.75 | 7.96 | 7.84 | 488600.0 | 7.84 |
| 2020-12-10 | 8.12 | 7.3 | 7.37 | 7.91 | 632000.0 | 7.91 |
| 2020-12-09 | 8.34 | 7.49 | 8.21 | 7.6 | 616700.0 | 7.6 |
| 2020-12-08 | 8.47 | 7.79 | 8.3 | 8.18 | 480400.0 | 8.18 |
| 2020-12-07 | 8.92 | 8.24 | 8.88 | 8.31 | 753800.0 | 8.31 |
| 2020-12-04 | 9.84 | 8.52 | 9.56 | 8.89 | 859200.0 | 8.89 |
| 2020-12-03 | 9.47 | 8.76 | 9.28 | 9.15 | 633300.0 | 9.15 |
| 2020-12-02 | 9.7 | 8.62 | 9.02 | 9.35 | 347600.0 | 9.35 |
| 2020-12-01 | 10.4 | 8.9 | 10.06 | 9.08 | 1153300.0 | 9.08 |
| 2020-11-30 | 10.65 | 8.59 | 8.95 | 10.04 | 1028700.0 | 10.04 |
| 2020-11-27 | 9.02 | 8.49 | 9.0 | 8.83 | 379300.0 | 8.83 |
| 2020-11-25 | 9.35 | 8.25 | 8.52 | 9.1 | 838900.0 | 9.1 |
| 2020-11-24 | 9.48 | 8.17 | 9.2 | 8.44 | 950200.0 | 8.44 |
| 2020-11-23 | 10.11 | 8.58 | 8.68 | 9.04 | 1166500.0 | 9.04 |
| 2020-11-20 | 8.61 | 8.01 | 8.61 | 8.4 | 358700.0 | 8.4 |
| 2020-11-19 | 8.8 | 7.29 | 7.42 | 8.52 | 834700.0 | 8.52 |
| 2020-11-18 | 7.6 | 6.81 | 7.46 | 7.45 | 624600.0 | 7.45 |
| 2020-11-17 | 7.8 | 7.22 | 7.53 | 7.4 | 634600.0 | 7.4 |
| 2020-11-16 | 7.97 | 7.23 | 7.63 | 7.72 | 728000.0 | 7.72 |
| 2020-11-13 | 7.75 | 7.23 | 7.3 | 7.63 | 1072000.0 | 7.63 |
| 2020-11-12 | 7.19 | 6.49 | 7.05 | 6.94 | 1506500.0 | 6.94 |
| 2020-11-11 | 7.95 | 5.35 | 5.5 | 7.46 | 11381800.0 | 7.46 |
| 2020-11-10 | 5.74 | 5.23 | 5.55 | 5.54 | 361800.0 | 5.54 |
| 2020-11-09 | 6.19 | 5.31 | 5.7 | 5.55 | 812200.0 | 5.55 |
| 2020-11-06 | 5.53 | 5.04 | 5.47 | 5.18 | 332500.0 | 5.18 |
| 2020-11-05 | 5.65 | 4.98 | 5.0 | 5.52 | 682000.0 | 5.52 |
| 2020-11-04 | 5.0 | 4.62 | 4.76 | 4.99 | 239400.0 | 4.99 |
| 2020-11-03 | 4.99 | 4.65 | 4.82 | 4.86 | 141400.0 | 4.86 |
| 2020-11-02 | 4.82 | 4.54 | 4.62 | 4.82 | 153100.0 | 4.82 |
| 2020-10-30 | 4.99 | 4.5 | 4.94 | 4.64 | 267500.0 | 4.64 |
| 2020-10-29 | 5.1 | 4.57 | 4.64 | 5.01 | 240500.0 | 5.01 |
| 2020-10-28 | 4.7 | 4.41 | 4.67 | 4.68 | 212100.0 | 4.68 |
| 2020-10-27 | 4.95 | 4.68 | 4.94 | 4.76 | 172100.0 | 4.76 |
| 2020-10-26 | 5.04 | 4.58 | 4.9 | 4.85 | 375900.0 | 4.85 |
| 2020-10-23 | 4.97 | 4.61 | 4.76 | 4.94 | 331100.0 | 4.94 |
| 2020-10-22 | 4.71 | 4.4 | 4.42 | 4.52 | 188900.0 | 4.52 |
| 2020-10-21 | 4.97 | 4.32 | 4.75 | 4.38 | 590900.0 | 4.38 |
| 2020-10-20 | 5.16 | 4.72 | 5.07 | 4.77 | 289000.0 | 4.77 |
| 2020-10-19 | 5.24 | 4.81 | 5.12 | 5.07 | 271500.0 | 5.07 |
| 2020-10-16 | 5.45 | 5.05 | 5.35 | 5.13 | 322200.0 | 5.13 |
| 2020-10-15 | 5.42 | 5.05 | 5.31 | 5.37 | 224400.0 | 5.37 |
| 2020-10-14 | 5.69 | 5.21 | 5.61 | 5.42 | 426700.0 | 5.42 |
| 2020-10-13 | 5.92 | 5.35 | 5.45 | 5.61 | 658800.0 | 5.61 |
| 2020-10-12 | 5.7 | 4.89 | 5.0 | 5.45 | 937100.0 | 5.45 |
| 2020-10-09 | 5.09 | 4.89 | 5.0 | 4.93 | 247400.0 | 4.93 |
| 2020-10-08 | 5.19 | 4.9 | 5.1 | 5.03 | 275300.0 | 5.03 |
| 2020-10-07 | 5.38 | 4.85 | 4.93 | 5.1 | 488700.0 | 5.1 |
| 2020-10-06 | 5.14 | 4.75 | 5.12 | 4.87 | 423400.0 | 4.87 |
| 2020-10-05 | 5.24 | 4.4 | 4.65 | 5.09 | 679000.0 | 5.09 |
| 2020-10-02 | 4.89 | 4.45 | 4.7 | 4.65 | 390700.0 | 4.65 |
| 2020-10-01 | 5.2 | 4.7 | 5.13 | 4.79 | 620100.0 | 4.79 |
| 2020-09-30 | 5.27 | 4.9 | 4.99 | 5.17 | 438700.0 | 5.17 |
| 2020-09-29 | 5.39 | 4.95 | 5.25 | 5.07 | 694100.0 | 5.07 |
| 2020-09-28 | 5.64 | 5.13 | 5.17 | 5.34 | 1151500.0 | 5.34 |
| 2020-09-25 | 5.32 | 4.72 | 5.22 | 4.81 | 940300.0 | 4.81 |
| 2020-09-24 | 5.16 | 4.1 | 4.48 | 4.86 | 1060300.0 | 4.86 |
| 2020-09-23 | 5.4 | 4.7 | 5.39 | 4.73 | 1078500.0 | 4.73 |
| 2020-09-22 | 5.94 | 5.01 | 5.83 | 5.45 | 1551300.0 | 5.45 |
| 2020-09-21 | 6.25 | 5.2 | 6.25 | 5.77 | 1879800.0 | 5.77 |
| 2020-09-18 | 6.37 | 5.4 | 5.46 | 6.3 | 1557100.0 | 6.3 |
| 2020-09-17 | 5.7 | 4.86 | 5.05 | 5.39 | 1992500.0 | 5.39 |
| 2020-09-16 | 5.41 | 4.61 | 4.62 | 5.27 | 2074900.0 | 5.27 |
| 2020-09-15 | 5.5 | 4.33 | 5.1 | 4.53 | 4379900.0 | 4.53 |
| 2020-09-14 | 4.97 | 4.11 | 4.14 | 4.89 | 1499200.0 | 4.89 |
| 2020-09-11 | 4.23 | 3.84 | 4.23 | 4.13 | 1166600.0 | 4.13 |
| 2020-09-10 | 4.28 | 3.64 | 3.68 | 4.23 | 3132300.0 | 4.23 |
| 2020-09-09 | 4.05 | 3.32 | 3.64 | 3.57 | 2755300.0 | 3.57 |
| 2020-09-08 | 3.85 | 2.9 | 2.9 | 3.74 | 4011100.0 | 3.74 |
| 2020-09-04 | 3.12 | 2.52 | 2.8 | 3.1 | 2834800.0 | 3.1 |
| 2020-09-03 | 3.29 | 2.38 | 2.42 | 2.83 | 10036800.0 | 2.83 |
| 2020-09-02 | 2.44 | 2.24 | 2.27 | 2.44 | 1420600.0 | 2.44 |
| 2020-09-01 | 2.58 | 1.98 | 2.0 | 2.41 | 9332000.0 | 2.41 |
| 2020-08-31 | 1.91 | 1.72 | 1.75 | 1.89 | 744800.0 | 1.89 |
| 2020-08-28 | 1.83 | 1.69 | 1.7 | 1.81 | 491400.0 | 1.81 |
| 2020-08-27 | 1.74 | 1.64 | 1.65 | 1.71 | 766400.0 | 1.71 |
| 2020-08-26 | 1.72 | 1.61 | 1.68 | 1.64 | 469200.0 | 1.64 |
| 2020-08-25 | 1.75 | 1.62 | 1.67 | 1.7 | 600800.0 | 1.7 |
| 2020-08-24 | 1.76 | 1.63 | 1.71 | 1.64 | 1256900.0 | 1.64 |
| 2020-08-21 | 1.72 | 1.55 | 1.6 | 1.64 | 1373300.0 | 1.64 |
| 2020-08-20 | 1.66 | 1.55 | 1.66 | 1.62 | 822600.0 | 1.62 |
| 2020-08-19 | 1.72 | 1.59 | 1.69 | 1.68 | 1689300.0 | 1.68 |
| 2020-08-18 | 1.72 | 1.59 | 1.69 | 1.61 | 1999800.0 | 1.61 |
| 2020-08-17 | 2.33 | 1.75 | 2.01 | 1.81 | 22826200.0 | 1.81 |
| 2020-08-14 | 1.74 | 1.67 | 1.71 | 1.71 | 74800.0 | 1.71 |
| 2020-08-13 | 1.79 | 1.63 | 1.65 | 1.73 | 194700.0 | 1.73 |
| 2020-08-12 | 1.75 | 1.65 | 1.74 | 1.66 | 253100.0 | 1.66 |
| 2020-08-11 | 1.85 | 1.7 | 1.85 | 1.7 | 239800.0 | 1.7 |
| 2020-08-10 | 1.87 | 1.82 | 1.87 | 1.83 | 233500.0 | 1.83 |
| 2020-08-07 | 1.9 | 1.76 | 1.78 | 1.87 | 189100.0 | 1.87 |
| 2020-08-06 | 1.92 | 1.76 | 1.92 | 1.81 | 487400.0 | 1.81 |
| 2020-08-05 | 2.08 | 1.9 | 2.08 | 1.96 | 1059900.0 | 1.96 |
| 2020-08-04 | 2.04 | 1.67 | 1.68 | 1.94 | 3184200.0 | 1.94 |
| 2020-08-03 | 1.7 | 1.61 | 1.65 | 1.68 | 229200.0 | 1.68 |
| 2020-07-31 | 1.76 | 1.65 | 1.74 | 1.65 | 145500.0 | 1.65 |
| 2020-07-30 | 1.82 | 1.66 | 1.72 | 1.76 | 279200.0 | 1.76 |
| 2020-07-29 | 1.74 | 1.62 | 1.7 | 1.7 | 160800.0 | 1.7 |
| 2020-07-28 | 1.72 | 1.66 | 1.71 | 1.7 | 131600.0 | 1.7 |
| 2020-07-27 | 1.8 | 1.7 | 1.8 | 1.71 | 220200.0 | 1.71 |
| 2020-07-24 | 1.86 | 1.76 | 1.81 | 1.83 | 251000.0 | 1.83 |
| 2020-07-23 | 1.87 | 1.8 | 1.83 | 1.81 | 187900.0 | 1.81 |
| 2020-07-22 | 1.87 | 1.83 | 1.85 | 1.85 | 124000.0 | 1.85 |
| 2020-07-21 | 1.9 | 1.81 | 1.9 | 1.87 | 246400.0 | 1.87 |
| 2020-07-20 | 1.92 | 1.83 | 1.88 | 1.86 | 389700.0 | 1.86 |
| 2020-07-17 | 1.96 | 1.87 | 1.95 | 1.92 | 551600.0 | 1.92 |
| 2020-07-16 | 2.27 | 1.92 | 2.22 | 2.02 | 3963000.0 | 2.02 |
| 2020-07-15 | 1.99 | 1.89 | 1.94 | 1.98 | 271200.0 | 1.98 |
| 2020-07-14 | 1.96 | 1.84 | 1.9 | 1.9 | 211400.0 | 1.9 |
| 2020-07-13 | 1.95 | 1.85 | 1.95 | 1.89 | 235500.0 | 1.89 |
| 2020-07-10 | 1.96 | 1.86 | 1.95 | 1.9 | 175500.0 | 1.9 |
| 2020-07-09 | 2.05 | 1.84 | 1.84 | 1.9 | 638800.0 | 1.9 |
| 2020-07-08 | 1.89 | 1.83 | 1.86 | 1.84 | 77400.0 | 1.84 |
| 2020-07-07 | 1.93 | 1.82 | 1.86 | 1.88 | 97100.0 | 1.88 |
| 2020-07-06 | 1.96 | 1.76 | 1.96 | 1.85 | 259000.0 | 1.85 |
| 2020-07-02 | 1.97 | 1.87 | 1.96 | 1.93 | 163400.0 | 1.93 |
| 2020-07-01 | 1.98 | 1.88 | 1.95 | 1.94 | 224800.0 | 1.94 |
| 2020-06-30 | 2.02 | 1.95 | 2.02 | 1.96 | 185000.0 | 1.96 |
| 2020-06-29 | 2.15 | 1.95 | 2.05 | 2.02 | 319300.0 | 2.02 |
| 2020-06-26 | 2.2 | 2.01 | 2.11 | 2.05 | 717700.0 | 2.05 |
| 2020-06-25 | 1.96 | 1.84 | 1.86 | 1.89 | 429000.0 | 1.89 |
| 2020-06-24 | 1.95 | 1.83 | 1.94 | 1.89 | 243400.0 | 1.89 |
| 2020-06-23 | 2.05 | 1.95 | 1.99 | 1.95 | 124200.0 | 1.95 |
| 2020-06-22 | 2.0 | 1.93 | 2.0 | 1.98 | 135800.0 | 1.98 |
| 2020-06-19 | 2.06 | 1.97 | 2.06 | 2.01 | 210700.0 | 2.01 |
| 2020-06-18 | 2.08 | 2.01 | 2.01 | 2.02 | 140500.0 | 2.02 |
| 2020-06-17 | 2.1 | 2.0 | 2.1 | 2.01 | 189700.0 | 2.01 |
| 2020-06-16 | 2.09 | 1.98 | 2.09 | 2.02 | 166600.0 | 2.02 |
| 2020-06-15 | 2.12 | 1.94 | 2.02 | 2.07 | 175900.0 | 2.07 |
| 2020-06-12 | 2.07 | 1.9 | 2.07 | 2.0 | 187600.0 | 2.0 |
| 2020-06-11 | 2.14 | 1.91 | 1.99 | 1.98 | 746900.0 | 1.98 |
| 2020-06-10 | 2.16 | 2.06 | 2.1 | 2.07 | 216400.0 | 2.07 |
| 2020-06-09 | 2.17 | 2.07 | 2.14 | 2.12 | 337500.0 | 2.12 |
| 2020-06-08 | 2.19 | 2.07 | 2.09 | 2.13 | 443600.0 | 2.13 |
| 2020-06-05 | 2.17 | 2.0 | 2.05 | 2.03 | 612600.0 | 2.03 |
| 2020-06-04 | 2.39 | 2.16 | 2.33 | 2.2 | 700300.0 | 2.2 |
| 2020-06-03 | 2.4 | 2.16 | 2.22 | 2.33 | 952300.0 | 2.33 |
| 2020-06-02 | 2.34 | 2.16 | 2.19 | 2.23 | 748400.0 | 2.23 |
| 2020-06-01 | 2.3 | 2.02 | 2.15 | 2.23 | 895100.0 | 2.23 |
| 2020-05-29 | 2.45 | 2.11 | 2.38 | 2.3 | 2489100.0 | 2.3 |
| 2020-05-28 | 2.19 | 1.91 | 2.0 | 2.09 | 1825300.0 | 2.09 |
| 2020-05-27 | 2.15 | 1.98 | 2.15 | 2.05 | 375900.0 | 2.05 |
| 2020-05-26 | 2.2 | 2.03 | 2.19 | 2.08 | 796600.0 | 2.08 |
| 2020-05-22 | 1.99 | 1.81 | 1.9 | 1.97 | 542000.0 | 1.97 |
| 2020-05-21 | 1.98 | 1.9 | 1.95 | 1.9 | 65700.0 | 1.9 |
| 2020-05-20 | 2.02 | 1.9 | 1.92 | 1.92 | 232000.0 | 1.92 |
| 2020-05-19 | 2.02 | 1.91 | 2.02 | 1.91 | 80100.0 | 1.91 |
| 2020-05-18 | 2.05 | 1.91 | 2.05 | 2.01 | 137700.0 | 2.01 |
| 2020-05-15 | 2.05 | 1.91 | 2.01 | 2.0 | 105300.0 | 2.0 |
| 2020-05-14 | 2.3 | 1.76 | 2.3 | 2.01 | 338800.0 | 2.01 |
| 2020-05-13 | 2.4 | 2.0 | 2.4 | 2.25 | 419000.0 | 2.25 |
| 2020-05-12 | 2.45 | 1.98 | 2.05 | 2.16 | 379200.0 | 2.16 |
| 2020-05-11 | 2.15 | 1.84 | 2.07 | 2.0 | 414300.0 | 2.0 |
| 2020-05-08 | 1.94 | 1.82 | 1.87 | 1.87 | 123100.0 | 1.87 |
| 2020-05-07 | 1.99 | 1.83 | 1.91 | 1.87 | 74800.0 | 1.87 |
| 2020-05-06 | 2.05 | 1.87 | 1.9 | 1.93 | 122100.0 | 1.93 |
| 2020-05-05 | 1.94 | 1.84 | 1.88 | 1.89 | 64500.0 | 1.89 |
| 2020-05-04 | 1.95 | 1.7 | 1.81 | 1.82 | 61700.0 | 1.82 |
| 2020-05-01 | 1.95 | 1.75 | 1.9 | 1.78 | 130600.0 | 1.78 |
| 2020-04-30 | 2.07 | 1.91 | 1.96 | 1.93 | 50000.0 | 1.93 |
| 2020-04-29 | 2.08 | 1.88 | 1.96 | 2.01 | 100200.0 | 2.01 |
| 2020-04-28 | 1.98 | 1.82 | 1.86 | 1.89 | 93200.0 | 1.89 |
| 2020-04-27 | 1.87 | 1.7 | 1.79 | 1.85 | 120100.0 | 1.85 |
| 2020-04-24 | 1.95 | 1.7 | 1.7 | 1.81 | 283400.0 | 1.81 |
| 2020-04-23 | 2.18 | 1.86 | 2.02 | 1.96 | 174200.0 | 1.96 |
| 2020-04-22 | 2.08 | 1.97 | 1.97 | 2.04 | 62500.0 | 2.04 |
| 2020-04-21 | 2.16 | 1.9 | 2.16 | 1.91 | 121700.0 | 1.91 |
| 2020-04-20 | 2.27 | 2.07 | 2.16 | 2.18 | 64900.0 | 2.18 |
| 2020-04-17 | 2.39 | 2.14 | 2.3 | 2.22 | 139600.0 | 2.22 |
| 2020-04-16 | 2.44 | 2.1 | 2.44 | 2.27 | 153100.0 | 2.27 |
| 2020-04-15 | 2.52 | 2.15 | 2.16 | 2.45 | 268300.0 | 2.45 |
| 2020-04-14 | 2.3 | 1.8 | 1.81 | 2.18 | 401400.0 | 2.18 |
| 2020-04-13 | 1.83 | 1.68 | 1.83 | 1.8 | 62100.0 | 1.8 |
| 2020-04-09 | 1.9 | 1.69 | 1.75 | 1.82 | 140400.0 | 1.82 |
| 2020-04-08 | 1.78 | 1.66 | 1.74 | 1.76 | 56600.0 | 1.76 |
| 2020-04-07 | 1.79 | 1.62 | 1.73 | 1.69 | 53900.0 | 1.69 |
| 2020-04-06 | 1.84 | 1.59 | 1.66 | 1.67 | 199500.0 | 1.67 |
| 2020-04-03 | 1.6 | 1.34 | 1.34 | 1.51 | 140700.0 | 1.51 |
| 2020-04-02 | 1.43 | 1.3 | 1.38 | 1.37 | 69200.0 | 1.37 |
| 2020-04-01 | 1.7 | 1.37 | 1.66 | 1.4 | 259800.0 | 1.4 |
| 2020-03-31 | 1.7 | 1.56 | 1.56 | 1.7 | 81100.0 | 1.7 |
| 2020-03-30 | 1.62 | 1.45 | 1.54 | 1.56 | 40800.0 | 1.56 |
| 2020-03-27 | 1.6 | 1.45 | 1.5 | 1.54 | 74700.0 | 1.54 |
| 2020-03-26 | 1.9 | 1.34 | 1.35 | 1.58 | 295900.0 | 1.58 |
| 2020-03-25 | 1.38 | 1.21 | 1.3 | 1.35 | 152100.0 | 1.35 |
| 2020-03-24 | 1.29 | 1.18 | 1.18 | 1.26 | 104500.0 | 1.26 |
| 2020-03-23 | 1.22 | 1.1 | 1.15 | 1.16 | 103700.0 | 1.16 |
| 2020-03-20 | 1.26 | 1.06 | 1.15 | 1.16 | 132300.0 | 1.16 |
| 2020-03-19 | 1.28 | 1.04 | 1.08 | 1.15 | 158900.0 | 1.15 |
| 2020-03-18 | 1.31 | 1.0 | 1.22 | 1.11 | 163700.0 | 1.11 |
| 2020-03-17 | 1.24 | 1.08 | 1.17 | 1.21 | 105000.0 | 1.21 |
| 2020-03-16 | 1.17 | 0.95 | 1.08 | 1.12 | 186200.0 | 1.12 |
| 2020-03-13 | 1.24 | 1.05 | 1.24 | 1.09 | 263500.0 | 1.09 |
| 2020-03-12 | 1.31 | 1.05 | 1.22 | 1.14 | 429300.0 | 1.14 |
| 2020-03-11 | 1.75 | 1.37 | 1.67 | 1.41 | 413900.0 | 1.41 |
| 2020-03-10 | 1.99 | 1.61 | 1.81 | 1.78 | 494600.0 | 1.78 |
| 2020-03-09 | 2.33 | 2.05 | 2.31 | 2.2 | 487600.0 | 2.2 |
| 2020-03-06 | 2.72 | 2.45 | 2.64 | 2.48 | 436000.0 | 2.48 |
| 2020-03-05 | 2.95 | 2.63 | 2.73 | 2.67 | 398000.0 | 2.67 |
| 2020-03-04 | 2.84 | 2.58 | 2.68 | 2.74 | 293900.0 | 2.74 |
| 2020-03-03 | 3.04 | 2.61 | 2.88 | 2.64 | 365900.0 | 2.64 |
| 2020-03-02 | 3.05 | 2.78 | 3.01 | 2.88 | 233500.0 | 2.88 |
| 2020-02-28 | 3.15 | 2.57 | 3.15 | 3.04 | 741200.0 | 3.04 |
| 2020-02-27 | 3.32 | 2.67 | 3.03 | 2.95 | 391700.0 | 2.95 |
| 2020-02-26 | 3.44 | 2.96 | 3.39 | 3.04 | 544900.0 | 3.04 |
| 2020-02-25 | 3.7 | 3.31 | 3.61 | 3.34 | 269200.0 | 3.34 |
| 2020-02-24 | 3.73 | 3.38 | 3.7 | 3.62 | 400100.0 | 3.62 |
| 2020-02-21 | 4.05 | 3.77 | 4.01 | 3.81 | 267900.0 | 3.81 |
| 2020-02-20 | 4.2 | 3.85 | 3.99 | 4.03 | 513800.0 | 4.03 |
| 2020-02-19 | 4.04 | 3.85 | 3.95 | 3.89 | 251500.0 | 3.89 |
| 2020-02-18 | 4.26 | 3.84 | 4.11 | 4.08 | 247100.0 | 4.08 |