| 名前 | Trevi Therapeutics Inc. Common Stock |
| ティッカー | TRVI |
| 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 | 3.3 | 3.17 | 3.27 | 3.25 | 138000.0 | 3.25 |
| 2021-02-12 | 3.3 | 3.14 | 3.21 | 3.24 | 90200.0 | 3.24 |
| 2021-02-11 | 3.37 | 3.15 | 3.28 | 3.17 | 124500.0 | 3.17 |
| 2021-02-10 | 3.5 | 3.12 | 3.43 | 3.3 | 188700.0 | 3.3 |
| 2021-02-09 | 3.59 | 3.35 | 3.55 | 3.43 | 146700.0 | 3.43 |
| 2021-02-08 | 3.64 | 3.3 | 3.49 | 3.55 | 288500.0 | 3.55 |
| 2021-02-05 | 3.47 | 3.17 | 3.47 | 3.39 | 312900.0 | 3.39 |
| 2021-02-04 | 3.49 | 3.1 | 3.1 | 3.36 | 542200.0 | 3.36 |
| 2021-02-03 | 3.18 | 3.01 | 3.11 | 3.05 | 131800.0 | 3.05 |
| 2021-02-02 | 3.14 | 3.0 | 3.0 | 3.1 | 128600.0 | 3.1 |
| 2021-02-01 | 3.08 | 2.95 | 2.98 | 3.03 | 70500.0 | 3.03 |
| 2021-01-29 | 3.11 | 2.97 | 3.03 | 2.98 | 80900.0 | 2.98 |
| 2021-01-28 | 3.12 | 2.97 | 2.97 | 3.03 | 99300.0 | 3.03 |
| 2021-01-27 | 3.18 | 2.93 | 3.11 | 2.93 | 136700.0 | 2.93 |
| 2021-01-26 | 3.36 | 3.15 | 3.35 | 3.17 | 152800.0 | 3.17 |
| 2021-01-25 | 3.35 | 2.96 | 3.01 | 3.31 | 430500.0 | 3.31 |
| 2021-01-22 | 3.03 | 2.91 | 2.96 | 2.97 | 95400.0 | 2.97 |
| 2021-01-21 | 3.03 | 2.93 | 2.93 | 3.01 | 104600.0 | 3.01 |
| 2021-01-20 | 3.38 | 2.62 | 3.01 | 2.89 | 646900.0 | 2.89 |
| 2021-01-19 | 3.1 | 3.01 | 3.08 | 3.02 | 40600.0 | 3.02 |
| 2021-01-15 | 3.05 | 2.97 | 3.02 | 3.01 | 41800.0 | 3.01 |
| 2021-01-14 | 3.04 | 3.0 | 3.01 | 3.0 | 26600.0 | 3.0 |
| 2021-01-13 | 3.07 | 2.95 | 3.02 | 3.0 | 32000.0 | 3.0 |
| 2021-01-12 | 3.07 | 2.93 | 2.93 | 3.0 | 62400.0 | 3.0 |
| 2021-01-11 | 2.95 | 2.82 | 2.82 | 2.91 | 38200.0 | 2.91 |
| 2021-01-08 | 2.99 | 2.9 | 2.96 | 2.93 | 31800.0 | 2.93 |
| 2021-01-07 | 2.91 | 2.84 | 2.84 | 2.91 | 21900.0 | 2.91 |
| 2021-01-06 | 2.99 | 2.75 | 2.95 | 2.86 | 102600.0 | 2.86 |
| 2021-01-05 | 2.99 | 2.67 | 2.7 | 2.95 | 116900.0 | 2.95 |
| 2021-01-04 | 2.68 | 2.48 | 2.51 | 2.65 | 97200.0 | 2.65 |
| 2020-12-31 | 2.58 | 2.4 | 2.54 | 2.42 | 125200.0 | 2.42 |
| 2020-12-30 | 2.7 | 2.47 | 2.65 | 2.54 | 112500.0 | 2.54 |
| 2020-12-29 | 2.8 | 2.53 | 2.66 | 2.65 | 99500.0 | 2.65 |
| 2020-12-28 | 3.0 | 2.62 | 2.86 | 2.68 | 132100.0 | 2.68 |
| 2020-12-24 | 2.84 | 2.65 | 2.84 | 2.79 | 57900.0 | 2.79 |
| 2020-12-23 | 2.86 | 2.6 | 2.86 | 2.67 | 122700.0 | 2.67 |
| 2020-12-22 | 2.96 | 2.5 | 2.94 | 2.7 | 177200.0 | 2.7 |
| 2020-12-21 | 2.98 | 2.83 | 2.98 | 2.94 | 54200.0 | 2.94 |
| 2020-12-18 | 3.0 | 2.85 | 3.0 | 2.86 | 18000.0 | 2.86 |
| 2020-12-17 | 3.29 | 2.82 | 3.29 | 2.95 | 60000.0 | 2.95 |
| 2020-12-16 | 3.0 | 2.93 | 2.99 | 2.94 | 21700.0 | 2.94 |
| 2020-12-15 | 2.97 | 2.88 | 2.95 | 2.97 | 30000.0 | 2.97 |
| 2020-12-14 | 3.13 | 2.51 | 3.08 | 2.93 | 202400.0 | 2.93 |
| 2020-12-11 | 3.42 | 3.07 | 3.3 | 3.13 | 41000.0 | 3.13 |
| 2020-12-10 | 3.5 | 2.86 | 2.86 | 3.16 | 294200.0 | 3.16 |
| 2020-12-09 | 3.0 | 2.69 | 2.97 | 2.86 | 23800.0 | 2.86 |
| 2020-12-08 | 3.02 | 2.97 | 3.0 | 2.97 | 18400.0 | 2.97 |
| 2020-12-07 | 3.1 | 2.95 | 3.1 | 3.01 | 26900.0 | 3.01 |
| 2020-12-04 | 3.1 | 3.0 | 3.05 | 3.05 | 41200.0 | 3.05 |
| 2020-12-03 | 3.05 | 2.95 | 3.02 | 3.01 | 25100.0 | 3.01 |
| 2020-12-02 | 3.1 | 2.94 | 3.1 | 3.0 | 63300.0 | 3.0 |
| 2020-12-01 | 3.1 | 2.99 | 3.06 | 3.03 | 6800.0 | 3.03 |
| 2020-11-30 | 3.13 | 3.03 | 3.13 | 3.05 | 30500.0 | 3.05 |
| 2020-11-27 | 3.18 | 3.01 | 3.05 | 3.09 | 21500.0 | 3.09 |
| 2020-11-25 | 3.11 | 3.06 | 3.07 | 3.09 | 5700.0 | 3.09 |
| 2020-11-24 | 3.1 | 3.02 | 3.04 | 3.06 | 22200.0 | 3.06 |
| 2020-11-23 | 3.23 | 2.99 | 2.99 | 3.04 | 21000.0 | 3.04 |
| 2020-11-20 | 3.23 | 3.02 | 3.12 | 3.04 | 14700.0 | 3.04 |
| 2020-11-19 | 3.33 | 2.9 | 3.17 | 3.0 | 45200.0 | 3.0 |
| 2020-11-18 | 3.21 | 3.07 | 3.07 | 3.12 | 10100.0 | 3.12 |
| 2020-11-17 | 3.35 | 2.98 | 3.31 | 3.1 | 29300.0 | 3.1 |
| 2020-11-16 | 3.44 | 3.28 | 3.44 | 3.32 | 10400.0 | 3.32 |
| 2020-11-13 | 3.77 | 3.02 | 3.41 | 3.36 | 44400.0 | 3.36 |
| 2020-11-12 | 3.88 | 3.4 | 3.83 | 3.5 | 28500.0 | 3.5 |
| 2020-11-11 | 3.97 | 3.41 | 3.42 | 3.82 | 72500.0 | 3.82 |
| 2020-11-10 | 3.5 | 3.22 | 3.42 | 3.32 | 11600.0 | 3.32 |
| 2020-11-09 | 3.51 | 3.21 | 3.51 | 3.36 | 7700.0 | 3.36 |
| 2020-11-06 | 3.34 | 3.17 | 3.34 | 3.24 | 10200.0 | 3.24 |
| 2020-11-05 | 3.4 | 3.24 | 3.39 | 3.4 | 2900.0 | 3.4 |
| 2020-11-04 | 3.48 | 3.37 | 3.42 | 3.39 | 3400.0 | 3.39 |
| 2020-11-03 | 3.49 | 3.29 | 3.4 | 3.4 | 7900.0 | 3.4 |
| 2020-11-02 | 3.34 | 3.21 | 3.29 | 3.33 | 4400.0 | 3.33 |
| 2020-10-30 | 3.42 | 3.12 | 3.32 | 3.22 | 8600.0 | 3.22 |
| 2020-10-29 | 3.35 | 3.18 | 3.33 | 3.18 | 7200.0 | 3.18 |
| 2020-10-28 | 3.29 | 3.02 | 3.21 | 3.13 | 8800.0 | 3.13 |
| 2020-10-27 | 3.35 | 3.25 | 3.34 | 3.31 | 15900.0 | 3.31 |
| 2020-10-26 | 3.59 | 3.28 | 3.49 | 3.35 | 12300.0 | 3.35 |
| 2020-10-23 | 3.52 | 3.44 | 3.5 | 3.48 | 6800.0 | 3.48 |
| 2020-10-22 | 3.52 | 3.42 | 3.44 | 3.47 | 10700.0 | 3.47 |
| 2020-10-21 | 3.58 | 3.44 | 3.45 | 3.48 | 30400.0 | 3.48 |
| 2020-10-20 | 3.65 | 3.43 | 3.65 | 3.49 | 11800.0 | 3.49 |
| 2020-10-19 | 3.52 | 3.42 | 3.5 | 3.5 | 19700.0 | 3.5 |
| 2020-10-16 | 3.6 | 3.27 | 3.55 | 3.49 | 61300.0 | 3.49 |
| 2020-10-15 | 3.66 | 3.36 | 3.65 | 3.49 | 19000.0 | 3.49 |
| 2020-10-14 | 3.77 | 3.61 | 3.63 | 3.65 | 12900.0 | 3.65 |
| 2020-10-13 | 3.85 | 3.6 | 3.81 | 3.7 | 20100.0 | 3.7 |
| 2020-10-12 | 3.9 | 3.77 | 3.89 | 3.77 | 4700.0 | 3.77 |
| 2020-10-09 | 3.89 | 3.75 | 3.83 | 3.85 | 11000.0 | 3.85 |
| 2020-10-08 | 3.91 | 3.78 | 3.84 | 3.9 | 21000.0 | 3.9 |
| 2020-10-07 | 3.9 | 3.78 | 3.79 | 3.87 | 15000.0 | 3.87 |
| 2020-10-06 | 3.94 | 3.8 | 3.83 | 3.86 | 38100.0 | 3.86 |
| 2020-10-05 | 3.9 | 3.75 | 3.85 | 3.89 | 23900.0 | 3.89 |
| 2020-10-02 | 3.99 | 3.88 | 3.99 | 3.91 | 15600.0 | 3.91 |
| 2020-10-01 | 4.09 | 3.94 | 3.98 | 3.99 | 6200.0 | 3.99 |
| 2020-09-30 | 4.07 | 3.87 | 3.87 | 4.03 | 18200.0 | 4.03 |
| 2020-09-29 | 4.1 | 3.89 | 4.1 | 4.02 | 51800.0 | 4.02 |
| 2020-09-28 | 4.08 | 3.87 | 3.88 | 4.02 | 20500.0 | 4.02 |
| 2020-09-25 | 3.91 | 3.76 | 3.83 | 3.9 | 12200.0 | 3.9 |
| 2020-09-24 | 3.99 | 3.75 | 3.93 | 3.79 | 15000.0 | 3.79 |
| 2020-09-23 | 4.03 | 3.82 | 3.83 | 3.92 | 53200.0 | 3.92 |
| 2020-09-22 | 3.98 | 3.71 | 3.95 | 3.91 | 33200.0 | 3.91 |
| 2020-09-21 | 3.97 | 3.67 | 3.97 | 3.94 | 37800.0 | 3.94 |
| 2020-09-18 | 4.03 | 3.6 | 3.67 | 4.02 | 92200.0 | 4.02 |
| 2020-09-17 | 3.75 | 3.51 | 3.67 | 3.64 | 26400.0 | 3.64 |
| 2020-09-16 | 3.91 | 3.71 | 3.91 | 3.73 | 13300.0 | 3.73 |
| 2020-09-15 | 3.95 | 3.8 | 3.87 | 3.85 | 24200.0 | 3.85 |
| 2020-09-14 | 3.88 | 3.5 | 3.62 | 3.86 | 57200.0 | 3.86 |
| 2020-09-11 | 3.72 | 3.5 | 3.69 | 3.65 | 19000.0 | 3.65 |
| 2020-09-10 | 3.75 | 3.43 | 3.52 | 3.73 | 24100.0 | 3.73 |
| 2020-09-09 | 3.69 | 3.49 | 3.69 | 3.58 | 15100.0 | 3.58 |
| 2020-09-08 | 3.78 | 3.28 | 3.52 | 3.65 | 36400.0 | 3.65 |
| 2020-09-04 | 3.75 | 3.36 | 3.7 | 3.61 | 49500.0 | 3.61 |
| 2020-09-03 | 3.67 | 3.35 | 3.6 | 3.56 | 50900.0 | 3.56 |
| 2020-09-02 | 3.72 | 3.59 | 3.59 | 3.7 | 25200.0 | 3.7 |
| 2020-09-01 | 4.14 | 3.35 | 3.94 | 3.5 | 180600.0 | 3.5 |
| 2020-08-31 | 4.2 | 3.9 | 4.09 | 4.03 | 17700.0 | 4.03 |
| 2020-08-28 | 4.12 | 3.91 | 3.91 | 4.1 | 93300.0 | 4.1 |
| 2020-08-27 | 4.1 | 3.81 | 4.1 | 3.92 | 69200.0 | 3.92 |
| 2020-08-26 | 4.22 | 4.01 | 4.21 | 4.15 | 17400.0 | 4.15 |
| 2020-08-25 | 4.73 | 3.8 | 3.8 | 4.17 | 104800.0 | 4.17 |
| 2020-08-24 | 4.72 | 3.7 | 4.71 | 3.74 | 117100.0 | 3.74 |
| 2020-08-21 | 5.04 | 4.56 | 5.04 | 4.78 | 36700.0 | 4.78 |
| 2020-08-20 | 5.09 | 4.86 | 5.05 | 4.98 | 66500.0 | 4.98 |
| 2020-08-19 | 5.28 | 4.98 | 5.09 | 5.08 | 44900.0 | 5.08 |
| 2020-08-18 | 5.14 | 4.95 | 5.14 | 5.01 | 65600.0 | 5.01 |
| 2020-08-17 | 5.99 | 4.95 | 5.95 | 5.24 | 207300.0 | 5.24 |
| 2020-08-14 | 6.73 | 5.36 | 6.21 | 5.86 | 104600.0 | 5.86 |
| 2020-08-13 | 6.34 | 5.38 | 6.24 | 5.66 | 204300.0 | 5.66 |
| 2020-08-12 | 6.99 | 6.1 | 6.24 | 6.6 | 419300.0 | 6.6 |
| 2020-08-11 | 8.5 | 5.21 | 5.27 | 5.82 | 2427300.0 | 5.82 |
| 2020-08-10 | 4.97 | 4.31 | 4.57 | 4.86 | 29600.0 | 4.86 |
| 2020-08-07 | 4.56 | 4.32 | 4.37 | 4.45 | 10200.0 | 4.45 |
| 2020-08-06 | 4.59 | 4.3 | 4.59 | 4.3 | 16100.0 | 4.3 |
| 2020-08-05 | 4.63 | 4.23 | 4.23 | 4.63 | 31100.0 | 4.63 |
| 2020-08-04 | 4.7 | 4.28 | 4.53 | 4.46 | 10200.0 | 4.46 |
| 2020-08-03 | 4.97 | 4.27 | 4.89 | 4.27 | 17700.0 | 4.27 |
| 2020-07-31 | 5.03 | 4.51 | 4.79 | 4.97 | 27400.0 | 4.97 |
| 2020-07-30 | 5.05 | 4.74 | 5.05 | 4.84 | 10000.0 | 4.84 |
| 2020-07-29 | 5.12 | 4.91 | 5.04 | 5.05 | 12800.0 | 5.05 |
| 2020-07-28 | 5.45 | 4.93 | 5.05 | 5.15 | 53700.0 | 5.15 |
| 2020-07-27 | 5.33 | 4.96 | 5.25 | 5.1 | 34400.0 | 5.1 |
| 2020-07-24 | 5.89 | 5.06 | 5.34 | 5.21 | 46100.0 | 5.21 |
| 2020-07-23 | 5.39 | 5.03 | 5.1 | 5.34 | 68300.0 | 5.34 |
| 2020-07-22 | 5.2 | 4.83 | 5.0 | 5.18 | 47500.0 | 5.18 |
| 2020-07-21 | 5.22 | 4.75 | 5.19 | 4.94 | 27100.0 | 4.94 |
| 2020-07-20 | 5.26 | 4.99 | 5.14 | 5.15 | 53400.0 | 5.15 |
| 2020-07-17 | 5.42 | 5.11 | 5.42 | 5.28 | 23800.0 | 5.28 |
| 2020-07-16 | 5.5 | 4.85 | 5.33 | 5.43 | 52200.0 | 5.43 |
| 2020-07-15 | 5.45 | 4.95 | 5.15 | 5.37 | 69100.0 | 5.37 |
| 2020-07-14 | 5.34 | 4.88 | 5.25 | 5.14 | 65400.0 | 5.14 |
| 2020-07-13 | 5.99 | 4.72 | 5.85 | 4.92 | 102200.0 | 4.92 |
| 2020-07-10 | 6.06 | 5.2 | 5.46 | 5.82 | 103900.0 | 5.82 |
| 2020-07-09 | 5.68 | 4.92 | 5.41 | 5.47 | 65800.0 | 5.47 |
| 2020-07-08 | 6.0 | 5.18 | 5.99 | 5.49 | 110700.0 | 5.49 |
| 2020-07-07 | 7.12 | 5.07 | 7.04 | 5.49 | 186700.0 | 5.49 |
| 2020-07-06 | 8.49 | 6.7 | 7.86 | 6.98 | 139300.0 | 6.98 |
| 2020-07-02 | 8.15 | 6.8 | 7.1 | 7.61 | 53900.0 | 7.61 |
| 2020-07-01 | 7.48 | 6.45 | 6.6 | 6.98 | 83800.0 | 6.98 |
| 2020-06-30 | 7.54 | 6.56 | 7.04 | 6.58 | 59400.0 | 6.58 |
| 2020-06-29 | 7.5 | 5.38 | 5.52 | 6.87 | 153700.0 | 6.87 |
| 2020-06-26 | 6.05 | 5.26 | 5.26 | 6.05 | 108900.0 | 6.05 |
| 2020-06-25 | 6.0 | 5.08 | 5.47 | 5.8 | 68300.0 | 5.8 |
| 2020-06-24 | 5.84 | 5.3 | 5.7 | 5.48 | 33600.0 | 5.48 |
| 2020-06-23 | 5.74 | 5.3 | 5.71 | 5.74 | 41600.0 | 5.74 |
| 2020-06-22 | 5.95 | 5.15 | 5.5 | 5.74 | 31800.0 | 5.74 |
| 2020-06-19 | 6.1 | 5.03 | 5.66 | 5.38 | 101900.0 | 5.38 |
| 2020-06-18 | 6.0 | 4.76 | 5.4 | 5.61 | 62000.0 | 5.61 |
| 2020-06-17 | 5.8 | 4.91 | 5.16 | 5.4 | 76800.0 | 5.4 |
| 2020-06-16 | 5.3 | 4.63 | 4.89 | 5.15 | 137100.0 | 5.15 |
| 2020-06-15 | 4.93 | 3.9 | 4.47 | 4.91 | 100100.0 | 4.91 |
| 2020-06-12 | 4.54 | 3.8 | 4.05 | 4.54 | 60100.0 | 4.54 |
| 2020-06-11 | 4.1 | 3.7 | 4.0 | 4.1 | 125100.0 | 4.1 |
| 2020-06-10 | 4.18 | 3.84 | 4.04 | 4.16 | 55300.0 | 4.16 |
| 2020-06-09 | 4.24 | 3.72 | 4.21 | 4.01 | 93700.0 | 4.01 |
| 2020-06-08 | 4.74 | 3.82 | 4.4 | 4.02 | 168100.0 | 4.02 |
| 2020-06-05 | 4.77 | 3.91 | 4.08 | 4.43 | 247400.0 | 4.43 |
| 2020-06-04 | 4.4 | 3.35 | 3.72 | 4.25 | 222300.0 | 4.25 |
| 2020-06-03 | 4.0 | 3.45 | 3.8 | 3.76 | 237400.0 | 3.76 |
| 2020-06-02 | 3.71 | 3.14 | 3.69 | 3.6 | 350200.0 | 3.6 |
| 2020-06-01 | 3.59 | 2.68 | 2.81 | 3.4 | 540200.0 | 3.4 |
| 2020-05-29 | 3.0 | 2.7 | 2.97 | 2.74 | 290500.0 | 2.74 |
| 2020-05-28 | 2.96 | 2.73 | 2.81 | 2.77 | 254100.0 | 2.77 |
| 2020-05-27 | 2.8 | 2.63 | 2.69 | 2.77 | 43500.0 | 2.77 |
| 2020-05-26 | 2.82 | 2.69 | 2.82 | 2.69 | 7700.0 | 2.69 |
| 2020-05-22 | 2.81 | 2.63 | 2.63 | 2.7 | 18100.0 | 2.7 |
| 2020-05-21 | 2.86 | 2.66 | 2.83 | 2.66 | 77200.0 | 2.66 |
| 2020-05-20 | 2.84 | 2.68 | 2.75 | 2.7 | 29300.0 | 2.7 |
| 2020-05-19 | 2.8 | 2.66 | 2.8 | 2.66 | 16800.0 | 2.66 |
| 2020-05-18 | 2.9 | 2.66 | 2.8 | 2.76 | 21700.0 | 2.76 |
| 2020-05-15 | 2.83 | 2.69 | 2.8 | 2.81 | 34300.0 | 2.81 |
| 2020-05-14 | 2.92 | 2.72 | 2.78 | 2.8 | 17400.0 | 2.8 |
| 2020-05-13 | 2.99 | 2.76 | 2.87 | 2.81 | 126100.0 | 2.81 |
| 2020-05-12 | 2.87 | 2.78 | 2.87 | 2.85 | 33400.0 | 2.85 |
| 2020-05-11 | 2.84 | 2.65 | 2.65 | 2.79 | 28200.0 | 2.79 |
| 2020-05-08 | 2.75 | 2.64 | 2.7 | 2.65 | 12800.0 | 2.65 |
| 2020-05-07 | 2.71 | 2.6 | 2.6 | 2.66 | 24200.0 | 2.66 |
| 2020-05-06 | 2.9 | 2.6 | 2.82 | 2.65 | 14300.0 | 2.65 |
| 2020-05-05 | 2.82 | 2.51 | 2.51 | 2.71 | 13000.0 | 2.71 |
| 2020-05-04 | 2.9 | 2.5 | 2.87 | 2.51 | 30100.0 | 2.51 |
| 2020-05-01 | 2.96 | 2.61 | 2.96 | 2.69 | 22400.0 | 2.69 |
| 2020-04-30 | 2.98 | 2.85 | 2.95 | 2.87 | 17000.0 | 2.87 |
| 2020-04-29 | 3.03 | 2.72 | 2.9 | 2.86 | 37700.0 | 2.86 |
| 2020-04-28 | 3.03 | 2.79 | 3.01 | 2.93 | 46700.0 | 2.93 |
| 2020-04-27 | 2.94 | 2.71 | 2.79 | 2.93 | 30500.0 | 2.93 |
| 2020-04-24 | 2.98 | 2.73 | 2.8 | 2.88 | 61500.0 | 2.88 |
| 2020-04-23 | 2.75 | 2.6 | 2.64 | 2.7 | 25100.0 | 2.7 |
| 2020-04-22 | 2.74 | 2.6 | 2.7 | 2.64 | 25100.0 | 2.64 |
| 2020-04-21 | 2.78 | 2.67 | 2.73 | 2.74 | 16600.0 | 2.74 |
| 2020-04-20 | 2.88 | 2.61 | 2.88 | 2.75 | 18300.0 | 2.75 |
| 2020-04-17 | 2.89 | 2.6 | 2.86 | 2.72 | 48800.0 | 2.72 |
| 2020-04-16 | 2.99 | 2.6 | 2.99 | 2.65 | 22300.0 | 2.65 |
| 2020-04-15 | 3.1 | 2.8 | 3.08 | 2.86 | 19600.0 | 2.86 |
| 2020-04-14 | 3.04 | 2.77 | 2.9 | 2.99 | 27300.0 | 2.99 |
| 2020-04-13 | 2.78 | 2.56 | 2.73 | 2.72 | 21700.0 | 2.72 |
| 2020-04-09 | 2.76 | 2.5 | 2.51 | 2.7 | 37900.0 | 2.7 |
| 2020-04-08 | 2.83 | 2.4 | 2.74 | 2.59 | 23700.0 | 2.59 |
| 2020-04-07 | 2.8 | 2.4 | 2.7 | 2.68 | 26900.0 | 2.68 |
| 2020-04-06 | 3.17 | 2.56 | 3.17 | 2.65 | 24500.0 | 2.65 |
| 2020-04-03 | 3.48 | 2.5 | 3.19 | 2.7 | 32000.0 | 2.7 |
| 2020-04-02 | 3.22 | 2.65 | 2.92 | 2.66 | 55600.0 | 2.66 |
| 2020-04-01 | 3.53 | 2.5 | 2.75 | 3.14 | 227300.0 | 3.14 |
| 2020-03-31 | 6.0 | 1.95 | 2.19 | 3.29 | 3332800.0 | 3.29 |
| 2020-03-30 | 2.95 | 1.33 | 2.45 | 1.71 | 97300.0 | 1.71 |
| 2020-03-27 | 2.63 | 2.25 | 2.26 | 2.3 | 5100.0 | 2.3 |
| 2020-03-26 | 2.98 | 2.23 | 2.98 | 2.64 | 8200.0 | 2.64 |
| 2020-03-25 | 2.71 | 2.34 | 2.46 | 2.63 | 10100.0 | 2.63 |
| 2020-03-24 | 2.82 | 2.01 | 2.01 | 2.59 | 4300.0 | 2.59 |
| 2020-03-23 | 3.3 | 2.33 | 3.3 | 2.36 | 15700.0 | 2.36 |
| 2020-03-20 | 3.75 | 2.8 | 3.73 | 2.97 | 4200.0 | 2.97 |
| 2020-03-19 | 4.39 | 3.65 | 3.65 | 3.73 | 11200.0 | 3.73 |
| 2020-03-18 | 4.55 | 2.01 | 4.17 | 3.24 | 17300.0 | 3.24 |
| 2020-03-17 | 5.52 | 3.72 | 3.72 | 4.09 | 47300.0 | 4.09 |
| 2020-03-16 | 4.39 | 3.08 | 3.18 | 3.71 | 17000.0 | 3.71 |
| 2020-03-13 | 3.03 | 2.44 | 3.03 | 2.5 | 18100.0 | 2.5 |
| 2020-03-12 | 3.52 | 2.06 | 2.06 | 3.35 | 11100.0 | 3.35 |
| 2020-03-11 | 3.51 | 3.16 | 3.4 | 3.2 | 2200.0 | 3.2 |
| 2020-03-10 | 4.2 | 3.86 | 4.2 | 3.9 | 1600.0 | 3.9 |
| 2020-03-09 | 4.9 | 4.01 | 4.9 | 4.66 | 1700.0 | 4.66 |
| 2020-03-06 | 5.13 | 4.93 | 4.93 | 5.0 | 2500.0 | 5.0 |
| 2020-03-05 | 4.63 | 4.57 | 4.57 | 4.63 | 800.0 | 4.63 |
| 2020-03-04 | 5.01 | 5.01 | 5.01 | 5.01 | 300.0 | 5.01 |
| 2020-03-03 | 5.04 | 4.94 | 5.04 | 4.94 | 900.0 | 4.94 |
| 2020-03-02 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 | 5.19 |
| 2020-02-28 | 5.19 | 4.62 | 5.1 | 5.19 | 4500.0 | 5.19 |
| 2020-02-27 | 5.5 | 5.12 | 5.5 | 5.5 | 4200.0 | 5.5 |
| 2020-02-26 | 5.8 | 5.05 | 5.05 | 5.8 | 13200.0 | 5.8 |
| 2020-02-25 | 5.81 | 5.25 | 5.81 | 5.73 | 3300.0 | 5.73 |
| 2020-02-24 | 5.9 | 5.51 | 5.9 | 5.87 | 7100.0 | 5.87 |
| 2020-02-21 | 5.89 | 5.41 | 5.85 | 5.5 | 4300.0 | 5.5 |
| 2020-02-20 | 5.73 | 5.5 | 5.5 | 5.73 | 2800.0 | 5.73 |
| 2020-02-19 | 5.9 | 5.47 | 5.9 | 5.56 | 3500.0 | 5.56 |
| 2020-02-18 | 5.39 | 5.15 | 5.15 | 5.2 | 1800.0 | 5.2 |