| 名前 | Unity Biotechnology Inc. Common Stock |
| ティッカー | UBX |
| 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 | 8.69 | 7.91 | 8.35 | 8.42 | 1409300.0 | 8.42 |
| 2021-02-12 | 8.55 | 7.81 | 8.21 | 8.21 | 723000.0 | 8.21 |
| 2021-02-11 | 8.97 | 7.9 | 8.81 | 8.28 | 1105700.0 | 8.28 |
| 2021-02-10 | 9.78 | 8.3 | 9.7 | 8.74 | 1992000.0 | 8.74 |
| 2021-02-09 | 9.5 | 8.21 | 8.25 | 9.42 | 2344500.0 | 9.42 |
| 2021-02-08 | 8.12 | 7.33 | 8.1 | 8.03 | 2225100.0 | 8.03 |
| 2021-02-05 | 7.62 | 6.7 | 6.83 | 7.51 | 1391800.0 | 7.51 |
| 2021-02-04 | 6.91 | 6.51 | 6.63 | 6.68 | 789000.0 | 6.68 |
| 2021-02-03 | 6.68 | 6.45 | 6.59 | 6.6 | 622600.0 | 6.6 |
| 2021-02-02 | 6.69 | 6.26 | 6.66 | 6.51 | 552000.0 | 6.51 |
| 2021-02-01 | 6.49 | 6.1 | 6.27 | 6.46 | 860800.0 | 6.46 |
| 2021-01-29 | 6.17 | 5.82 | 5.95 | 5.97 | 657200.0 | 5.97 |
| 2021-01-28 | 6.2 | 5.82 | 6.07 | 5.94 | 534300.0 | 5.94 |
| 2021-01-27 | 6.28 | 5.76 | 6.0 | 6.01 | 909200.0 | 6.01 |
| 2021-01-26 | 6.73 | 6.08 | 6.73 | 6.14 | 1120100.0 | 6.14 |
| 2021-01-25 | 6.85 | 6.45 | 6.8 | 6.73 | 873900.0 | 6.73 |
| 2021-01-22 | 6.86 | 6.6 | 6.8 | 6.81 | 609800.0 | 6.81 |
| 2021-01-21 | 6.89 | 6.71 | 6.72 | 6.83 | 642300.0 | 6.83 |
| 2021-01-20 | 7.2 | 6.43 | 7.2 | 6.71 | 1061100.0 | 6.71 |
| 2021-01-19 | 7.44 | 6.82 | 7.44 | 7.01 | 1270700.0 | 7.01 |
| 2021-01-15 | 7.39 | 6.81 | 7.28 | 6.92 | 1180800.0 | 6.92 |
| 2021-01-14 | 7.28 | 6.46 | 6.62 | 7.13 | 1411600.0 | 7.13 |
| 2021-01-13 | 6.65 | 6.35 | 6.4 | 6.47 | 1063900.0 | 6.47 |
| 2021-01-12 | 6.35 | 6.05 | 6.05 | 6.33 | 900700.0 | 6.33 |
| 2021-01-11 | 6.32 | 5.88 | 6.09 | 6.01 | 979500.0 | 6.01 |
| 2021-01-08 | 6.19 | 5.8 | 6.0 | 6.0 | 663300.0 | 6.0 |
| 2021-01-07 | 6.28 | 5.8 | 5.94 | 5.9 | 823200.0 | 5.9 |
| 2021-01-06 | 5.97 | 5.51 | 5.55 | 5.85 | 939300.0 | 5.85 |
| 2021-01-05 | 5.82 | 5.48 | 5.78 | 5.51 | 534100.0 | 5.51 |
| 2021-01-04 | 5.81 | 5.27 | 5.45 | 5.69 | 1382800.0 | 5.69 |
| 2020-12-31 | 5.45 | 5.18 | 5.45 | 5.24 | 618400.0 | 5.24 |
| 2020-12-30 | 5.54 | 5.2 | 5.23 | 5.35 | 727900.0 | 5.35 |
| 2020-12-29 | 5.9 | 5.08 | 5.81 | 5.14 | 852300.0 | 5.14 |
| 2020-12-28 | 6.08 | 5.66 | 5.78 | 5.67 | 1065600.0 | 5.67 |
| 2020-12-24 | 5.69 | 5.51 | 5.66 | 5.57 | 176000.0 | 5.57 |
| 2020-12-23 | 5.75 | 5.48 | 5.72 | 5.59 | 653000.0 | 5.59 |
| 2020-12-22 | 5.89 | 5.36 | 5.48 | 5.62 | 1271000.0 | 5.62 |
| 2020-12-21 | 5.42 | 5.19 | 5.3 | 5.3 | 1591500.0 | 5.3 |
| 2020-12-18 | 5.53 | 5.28 | 5.37 | 5.38 | 866900.0 | 5.38 |
| 2020-12-17 | 5.81 | 5.33 | 5.78 | 5.41 | 1287200.0 | 5.41 |
| 2020-12-16 | 6.09 | 5.65 | 6.05 | 5.69 | 687500.0 | 5.69 |
| 2020-12-15 | 6.14 | 5.81 | 6.14 | 5.95 | 862600.0 | 5.95 |
| 2020-12-14 | 6.4 | 5.9 | 6.25 | 5.94 | 842100.0 | 5.94 |
| 2020-12-11 | 6.19 | 5.91 | 6.09 | 6.18 | 575500.0 | 6.18 |
| 2020-12-10 | 6.3 | 6.02 | 6.15 | 6.12 | 628000.0 | 6.12 |
| 2020-12-09 | 6.57 | 6.07 | 6.3 | 6.15 | 1116100.0 | 6.15 |
| 2020-12-08 | 6.34 | 6.09 | 6.1 | 6.26 | 528900.0 | 6.26 |
| 2020-12-07 | 6.5 | 5.91 | 6.0 | 6.18 | 869600.0 | 6.18 |
| 2020-12-04 | 6.18 | 5.76 | 6.12 | 6.01 | 905300.0 | 6.01 |
| 2020-12-03 | 6.36 | 5.9 | 6.23 | 6.04 | 1291700.0 | 6.04 |
| 2020-12-02 | 6.19 | 5.53 | 5.81 | 6.16 | 973400.0 | 6.16 |
| 2020-12-01 | 6.45 | 5.67 | 6.3 | 5.93 | 1165200.0 | 5.93 |
| 2020-11-30 | 6.72 | 5.86 | 6.5 | 6.03 | 1365100.0 | 6.03 |
| 2020-11-27 | 6.55 | 5.74 | 5.74 | 6.36 | 1105000.0 | 6.36 |
| 2020-11-25 | 5.66 | 5.12 | 5.12 | 5.65 | 603200.0 | 5.65 |
| 2020-11-24 | 5.73 | 5.12 | 5.4 | 5.27 | 787700.0 | 5.27 |
| 2020-11-23 | 5.43 | 4.97 | 5.01 | 5.31 | 1050000.0 | 5.31 |
| 2020-11-20 | 4.97 | 4.68 | 4.76 | 4.96 | 477800.0 | 4.96 |
| 2020-11-19 | 4.78 | 4.62 | 4.66 | 4.73 | 355300.0 | 4.73 |
| 2020-11-18 | 4.85 | 4.63 | 4.71 | 4.65 | 391300.0 | 4.65 |
| 2020-11-17 | 4.82 | 4.59 | 4.79 | 4.71 | 413900.0 | 4.71 |
| 2020-11-16 | 4.8 | 4.66 | 4.66 | 4.78 | 343400.0 | 4.78 |
| 2020-11-13 | 4.82 | 4.61 | 4.76 | 4.66 | 316600.0 | 4.66 |
| 2020-11-12 | 4.79 | 4.54 | 4.57 | 4.73 | 534500.0 | 4.73 |
| 2020-11-11 | 4.62 | 4.45 | 4.59 | 4.57 | 417700.0 | 4.57 |
| 2020-11-10 | 4.71 | 4.34 | 4.37 | 4.53 | 804600.0 | 4.53 |
| 2020-11-09 | 4.42 | 4.2 | 4.2 | 4.31 | 635600.0 | 4.31 |
| 2020-11-06 | 4.33 | 4.14 | 4.26 | 4.21 | 364100.0 | 4.21 |
| 2020-11-05 | 4.42 | 4.06 | 4.25 | 4.24 | 909300.0 | 4.24 |
| 2020-11-04 | 4.34 | 4.08 | 4.1 | 4.25 | 576500.0 | 4.25 |
| 2020-11-03 | 4.09 | 3.88 | 4.09 | 4.06 | 631000.0 | 4.06 |
| 2020-11-02 | 4.04 | 3.89 | 3.96 | 4.03 | 409000.0 | 4.03 |
| 2020-10-30 | 4.25 | 3.8 | 4.23 | 3.87 | 746000.0 | 3.87 |
| 2020-10-29 | 4.23 | 3.9 | 4.0 | 4.23 | 740800.0 | 4.23 |
| 2020-10-28 | 4.04 | 3.82 | 3.97 | 3.98 | 457700.0 | 3.98 |
| 2020-10-27 | 4.15 | 3.98 | 4.15 | 4.01 | 370400.0 | 4.01 |
| 2020-10-26 | 4.43 | 4.04 | 4.24 | 4.12 | 936000.0 | 4.12 |
| 2020-10-23 | 4.22 | 3.95 | 4.0 | 4.21 | 773300.0 | 4.21 |
| 2020-10-22 | 3.99 | 3.85 | 3.87 | 3.97 | 501100.0 | 3.97 |
| 2020-10-21 | 3.96 | 3.77 | 3.83 | 3.88 | 611100.0 | 3.88 |
| 2020-10-20 | 4.1 | 3.82 | 4.01 | 3.83 | 639900.0 | 3.83 |
| 2020-10-19 | 4.13 | 3.91 | 4.05 | 3.97 | 606300.0 | 3.97 |
| 2020-10-16 | 4.27 | 3.98 | 4.07 | 4.06 | 689900.0 | 4.06 |
| 2020-10-15 | 4.09 | 3.85 | 3.85 | 4.08 | 571800.0 | 4.08 |
| 2020-10-14 | 4.07 | 3.88 | 3.97 | 3.91 | 557700.0 | 3.91 |
| 2020-10-13 | 4.1 | 3.83 | 4.06 | 3.97 | 564800.0 | 3.97 |
| 2020-10-12 | 4.15 | 3.81 | 3.87 | 4.03 | 1193900.0 | 4.03 |
| 2020-10-09 | 4.15 | 3.77 | 3.9 | 3.78 | 914700.0 | 3.78 |
| 2020-10-08 | 3.91 | 3.83 | 3.86 | 3.85 | 381200.0 | 3.85 |
| 2020-10-07 | 3.9 | 3.57 | 3.7 | 3.82 | 843200.0 | 3.82 |
| 2020-10-06 | 3.78 | 3.57 | 3.61 | 3.59 | 792300.0 | 3.59 |
| 2020-10-05 | 3.63 | 3.5 | 3.51 | 3.58 | 646500.0 | 3.58 |
| 2020-10-02 | 3.54 | 3.31 | 3.33 | 3.5 | 554000.0 | 3.5 |
| 2020-10-01 | 3.55 | 3.4 | 3.46 | 3.42 | 492700.0 | 3.42 |
| 2020-09-30 | 3.6 | 3.36 | 3.36 | 3.46 | 675400.0 | 3.46 |
| 2020-09-29 | 3.49 | 3.35 | 3.47 | 3.44 | 464800.0 | 3.44 |
| 2020-09-28 | 3.65 | 3.43 | 3.58 | 3.47 | 505200.0 | 3.47 |
| 2020-09-25 | 3.58 | 3.34 | 3.44 | 3.54 | 446700.0 | 3.54 |
| 2020-09-24 | 3.48 | 3.28 | 3.41 | 3.45 | 543100.0 | 3.45 |
| 2020-09-23 | 3.69 | 3.45 | 3.59 | 3.47 | 645200.0 | 3.47 |
| 2020-09-22 | 3.68 | 3.42 | 3.62 | 3.57 | 607700.0 | 3.57 |
| 2020-09-21 | 3.87 | 3.5 | 3.84 | 3.63 | 1021900.0 | 3.63 |
| 2020-09-18 | 4.1 | 3.65 | 3.69 | 3.84 | 2349400.0 | 3.84 |
| 2020-09-17 | 3.67 | 3.45 | 3.59 | 3.66 | 826300.0 | 3.66 |
| 2020-09-16 | 3.69 | 3.36 | 3.57 | 3.65 | 1499000.0 | 3.65 |
| 2020-09-15 | 3.74 | 3.16 | 3.3 | 3.53 | 3344600.0 | 3.53 |
| 2020-09-14 | 3.15 | 2.96 | 2.97 | 3.12 | 774900.0 | 3.12 |
| 2020-09-11 | 3.06 | 2.87 | 3.03 | 2.94 | 803600.0 | 2.94 |
| 2020-09-10 | 3.22 | 2.96 | 3.2 | 3.02 | 1166700.0 | 3.02 |
| 2020-09-09 | 3.22 | 3.06 | 3.09 | 3.16 | 812700.0 | 3.16 |
| 2020-09-08 | 3.15 | 2.87 | 3.0 | 3.09 | 891000.0 | 3.09 |
| 2020-09-04 | 3.13 | 2.84 | 2.96 | 3.03 | 1340200.0 | 3.03 |
| 2020-09-03 | 3.1 | 2.88 | 3.08 | 2.94 | 1501900.0 | 2.94 |
| 2020-09-02 | 3.11 | 2.97 | 3.0 | 3.09 | 867300.0 | 3.09 |
| 2020-09-01 | 3.17 | 2.97 | 3.14 | 3.01 | 1287500.0 | 3.01 |
| 2020-08-31 | 3.17 | 2.91 | 3.01 | 3.14 | 1238100.0 | 3.14 |
| 2020-08-28 | 3.17 | 3.02 | 3.07 | 3.02 | 1059600.0 | 3.02 |
| 2020-08-27 | 3.22 | 3.02 | 3.15 | 3.11 | 977200.0 | 3.11 |
| 2020-08-26 | 3.23 | 3.11 | 3.16 | 3.14 | 821600.0 | 3.14 |
| 2020-08-25 | 3.32 | 3.03 | 3.13 | 3.17 | 2241900.0 | 3.17 |
| 2020-08-24 | 3.29 | 2.72 | 2.97 | 3.19 | 5051600.0 | 3.19 |
| 2020-08-21 | 3.08 | 2.93 | 3.02 | 2.98 | 2049300.0 | 2.98 |
| 2020-08-20 | 3.19 | 2.87 | 3.18 | 3.02 | 3775200.0 | 3.02 |
| 2020-08-19 | 3.39 | 3.09 | 3.34 | 3.19 | 4840600.0 | 3.19 |
| 2020-08-18 | 3.97 | 3.15 | 3.88 | 3.26 | 11795300.0 | 3.26 |
| 2020-08-17 | 5.25 | 4.05 | 5.16 | 4.15 | 23383600.0 | 4.15 |
| 2020-08-14 | 12.46 | 11.53 | 11.8 | 12.43 | 687400.0 | 12.43 |
| 2020-08-13 | 12.41 | 10.91 | 11.98 | 11.72 | 840200.0 | 11.72 |
| 2020-08-12 | 12.16 | 11.21 | 11.95 | 11.77 | 567900.0 | 11.77 |
| 2020-08-11 | 12.29 | 11.31 | 12.2 | 11.78 | 1417500.0 | 11.78 |
| 2020-08-10 | 15.44 | 10.6 | 10.69 | 11.98 | 7257400.0 | 11.98 |
| 2020-08-07 | 10.84 | 10.17 | 10.75 | 10.43 | 472400.0 | 10.43 |
| 2020-08-06 | 11.21 | 10.35 | 10.7 | 10.66 | 858000.0 | 10.66 |
| 2020-08-05 | 10.94 | 10.15 | 10.47 | 10.51 | 531600.0 | 10.51 |
| 2020-08-04 | 10.4 | 9.82 | 10.08 | 10.23 | 473600.0 | 10.23 |
| 2020-08-03 | 10.18 | 9.56 | 9.56 | 9.96 | 512100.0 | 9.96 |
| 2020-07-31 | 10.14 | 9.24 | 9.83 | 9.43 | 822100.0 | 9.43 |
| 2020-07-30 | 9.63 | 9.0 | 9.1 | 9.55 | 278500.0 | 9.55 |
| 2020-07-29 | 9.42 | 8.98 | 9.23 | 9.24 | 281100.0 | 9.24 |
| 2020-07-28 | 9.58 | 8.98 | 9.5 | 9.23 | 1155200.0 | 9.23 |
| 2020-07-27 | 8.87 | 8.28 | 8.3 | 8.82 | 369000.0 | 8.82 |
| 2020-07-24 | 8.47 | 8.18 | 8.47 | 8.24 | 191200.0 | 8.24 |
| 2020-07-23 | 8.78 | 8.43 | 8.68 | 8.47 | 265000.0 | 8.47 |
| 2020-07-22 | 9.2 | 8.61 | 9.08 | 8.64 | 273400.0 | 8.64 |
| 2020-07-21 | 9.62 | 8.72 | 9.3 | 8.94 | 611900.0 | 8.94 |
| 2020-07-20 | 9.44 | 8.93 | 9.05 | 9.1 | 529500.0 | 9.1 |
| 2020-07-17 | 9.13 | 8.81 | 8.87 | 8.86 | 511200.0 | 8.86 |
| 2020-07-16 | 9.08 | 8.6 | 8.76 | 8.78 | 569900.0 | 8.78 |
| 2020-07-15 | 8.25 | 7.82 | 7.9 | 8.07 | 328800.0 | 8.07 |
| 2020-07-14 | 7.73 | 7.25 | 7.41 | 7.7 | 357100.0 | 7.7 |
| 2020-07-13 | 7.85 | 7.38 | 7.66 | 7.39 | 286800.0 | 7.39 |
| 2020-07-10 | 7.88 | 7.55 | 7.88 | 7.6 | 291700.0 | 7.6 |
| 2020-07-09 | 8.29 | 7.81 | 8.12 | 7.88 | 253400.0 | 7.88 |
| 2020-07-08 | 8.19 | 7.74 | 8.09 | 8.1 | 418400.0 | 8.1 |
| 2020-07-07 | 8.9 | 7.98 | 8.79 | 8.1 | 416900.0 | 8.1 |
| 2020-07-06 | 9.34 | 8.79 | 9.01 | 8.87 | 340300.0 | 8.87 |
| 2020-07-02 | 8.96 | 8.36 | 8.46 | 8.96 | 302600.0 | 8.96 |
| 2020-07-01 | 8.78 | 8.35 | 8.69 | 8.36 | 139100.0 | 8.36 |
| 2020-06-30 | 8.91 | 8.58 | 8.67 | 8.68 | 188800.0 | 8.68 |
| 2020-06-29 | 9.06 | 8.33 | 8.48 | 8.67 | 325500.0 | 8.67 |
| 2020-06-26 | 9.11 | 8.41 | 9.11 | 8.5 | 1242600.0 | 8.5 |
| 2020-06-25 | 9.47 | 8.93 | 9.28 | 9.13 | 229900.0 | 9.13 |
| 2020-06-24 | 9.44 | 8.86 | 9.09 | 9.28 | 313300.0 | 9.28 |
| 2020-06-23 | 9.7 | 9.13 | 9.46 | 9.21 | 397600.0 | 9.21 |
| 2020-06-22 | 9.54 | 9.07 | 9.5 | 9.48 | 489600.0 | 9.48 |
| 2020-06-19 | 9.8 | 9.04 | 9.43 | 9.67 | 1011400.0 | 9.67 |
| 2020-06-18 | 9.48 | 8.59 | 8.59 | 9.14 | 944000.0 | 9.14 |
| 2020-06-17 | 8.92 | 8.5 | 8.77 | 8.63 | 281200.0 | 8.63 |
| 2020-06-16 | 8.97 | 8.4 | 8.45 | 8.73 | 512200.0 | 8.73 |
| 2020-06-15 | 8.43 | 8.1 | 8.27 | 8.27 | 428200.0 | 8.27 |
| 2020-06-12 | 8.91 | 8.18 | 8.88 | 8.44 | 319200.0 | 8.44 |
| 2020-06-11 | 8.95 | 8.5 | 8.8 | 8.7 | 344400.0 | 8.7 |
| 2020-06-10 | 9.08 | 8.76 | 8.83 | 8.88 | 519700.0 | 8.88 |
| 2020-06-09 | 8.87 | 8.28 | 8.34 | 8.59 | 308000.0 | 8.59 |
| 2020-06-08 | 8.58 | 7.99 | 8.11 | 8.32 | 369200.0 | 8.32 |
| 2020-06-05 | 9.16 | 7.93 | 8.86 | 8.03 | 536600.0 | 8.03 |
| 2020-06-04 | 9.1 | 8.53 | 8.53 | 8.74 | 277200.0 | 8.74 |
| 2020-06-03 | 9.56 | 8.62 | 9.53 | 8.74 | 511500.0 | 8.74 |
| 2020-06-02 | 10.38 | 8.88 | 10.16 | 9.49 | 868000.0 | 9.49 |
| 2020-06-01 | 9.66 | 8.4 | 8.56 | 9.38 | 952100.0 | 9.38 |
| 2020-05-29 | 8.39 | 7.91 | 8.18 | 8.18 | 366000.0 | 8.18 |
| 2020-05-28 | 8.41 | 7.75 | 7.81 | 7.85 | 415800.0 | 7.85 |
| 2020-05-27 | 8.03 | 7.4 | 8.01 | 7.66 | 192000.0 | 7.66 |
| 2020-05-26 | 8.09 | 7.5 | 7.67 | 7.79 | 297200.0 | 7.79 |
| 2020-05-22 | 7.75 | 7.04 | 7.15 | 7.34 | 312600.0 | 7.34 |
| 2020-05-21 | 7.19 | 6.8 | 7.02 | 7.13 | 121100.0 | 7.13 |
| 2020-05-20 | 7.25 | 6.69 | 6.81 | 7.1 | 171000.0 | 7.1 |
| 2020-05-19 | 6.96 | 6.63 | 6.79 | 6.66 | 180100.0 | 6.66 |
| 2020-05-18 | 7.39 | 6.66 | 7.25 | 6.72 | 248700.0 | 6.72 |
| 2020-05-15 | 7.19 | 6.35 | 6.6 | 7.07 | 477000.0 | 7.07 |
| 2020-05-14 | 6.72 | 6.33 | 6.54 | 6.51 | 117400.0 | 6.51 |
| 2020-05-13 | 7.06 | 6.3 | 6.9 | 6.68 | 202800.0 | 6.68 |
| 2020-05-12 | 7.44 | 6.91 | 7.39 | 6.91 | 183500.0 | 6.91 |
| 2020-05-11 | 7.35 | 6.88 | 7.27 | 7.2 | 225400.0 | 7.2 |
| 2020-05-08 | 7.16 | 6.59 | 6.89 | 7.0 | 223700.0 | 7.0 |
| 2020-05-07 | 7.0 | 6.4 | 6.81 | 6.79 | 377700.0 | 6.79 |
| 2020-05-06 | 6.75 | 6.27 | 6.31 | 6.62 | 94800.0 | 6.62 |
| 2020-05-05 | 6.87 | 6.15 | 6.45 | 6.31 | 226600.0 | 6.31 |
| 2020-05-04 | 6.59 | 6.19 | 6.46 | 6.27 | 114900.0 | 6.27 |
| 2020-05-01 | 6.58 | 6.13 | 6.41 | 6.45 | 142800.0 | 6.45 |
| 2020-04-30 | 6.99 | 6.46 | 6.88 | 6.49 | 98100.0 | 6.49 |
| 2020-04-29 | 7.08 | 6.72 | 6.97 | 6.93 | 144300.0 | 6.93 |
| 2020-04-28 | 7.2 | 6.63 | 6.9 | 6.71 | 129600.0 | 6.71 |
| 2020-04-27 | 7.25 | 6.67 | 7.0 | 6.74 | 290400.0 | 6.74 |
| 2020-04-24 | 6.98 | 6.46 | 6.51 | 6.86 | 91900.0 | 6.86 |
| 2020-04-23 | 6.74 | 6.4 | 6.63 | 6.52 | 82200.0 | 6.52 |
| 2020-04-22 | 6.77 | 6.28 | 6.45 | 6.66 | 96300.0 | 6.66 |
| 2020-04-21 | 6.66 | 6.21 | 6.52 | 6.42 | 58100.0 | 6.42 |
| 2020-04-20 | 6.78 | 6.43 | 6.43 | 6.7 | 107500.0 | 6.7 |
| 2020-04-17 | 6.64 | 6.31 | 6.32 | 6.4 | 133000.0 | 6.4 |
| 2020-04-16 | 6.41 | 6.02 | 6.19 | 6.17 | 71000.0 | 6.17 |
| 2020-04-15 | 6.44 | 5.97 | 6.41 | 6.16 | 130800.0 | 6.16 |
| 2020-04-14 | 6.7 | 6.26 | 6.45 | 6.52 | 137800.0 | 6.52 |
| 2020-04-13 | 6.63 | 6.08 | 6.31 | 6.31 | 146300.0 | 6.31 |
| 2020-04-09 | 6.67 | 6.06 | 6.24 | 6.36 | 180300.0 | 6.36 |
| 2020-04-08 | 6.23 | 5.78 | 5.88 | 6.15 | 133400.0 | 6.15 |
| 2020-04-07 | 5.89 | 5.66 | 5.83 | 5.71 | 154300.0 | 5.71 |
| 2020-04-06 | 5.9 | 5.69 | 5.72 | 5.8 | 137700.0 | 5.8 |
| 2020-04-03 | 5.94 | 5.41 | 5.8 | 5.51 | 153900.0 | 5.51 |
| 2020-04-02 | 5.89 | 5.2 | 5.2 | 5.82 | 244300.0 | 5.82 |
| 2020-04-01 | 5.94 | 5.2 | 5.77 | 5.28 | 276600.0 | 5.28 |
| 2020-03-31 | 6.0 | 5.59 | 5.8 | 5.8 | 213700.0 | 5.8 |
| 2020-03-30 | 5.99 | 5.65 | 5.8 | 5.95 | 170700.0 | 5.95 |
| 2020-03-27 | 5.99 | 5.41 | 5.57 | 5.75 | 297900.0 | 5.75 |
| 2020-03-26 | 6.26 | 5.68 | 5.74 | 5.74 | 303100.0 | 5.74 |
| 2020-03-25 | 6.06 | 5.33 | 5.63 | 5.71 | 349000.0 | 5.71 |
| 2020-03-24 | 5.95 | 5.45 | 5.71 | 5.63 | 342800.0 | 5.63 |
| 2020-03-23 | 5.72 | 5.25 | 5.3 | 5.55 | 222500.0 | 5.55 |
| 2020-03-20 | 5.6 | 4.94 | 5.08 | 5.19 | 388000.0 | 5.19 |
| 2020-03-19 | 5.47 | 4.95 | 5.02 | 5.13 | 296100.0 | 5.13 |
| 2020-03-18 | 5.55 | 4.92 | 5.25 | 5.09 | 368400.0 | 5.09 |
| 2020-03-17 | 5.65 | 4.91 | 5.0 | 5.53 | 221500.0 | 5.53 |
| 2020-03-16 | 5.15 | 4.9 | 5.04 | 5.0 | 436200.0 | 5.0 |
| 2020-03-13 | 5.74 | 4.62 | 5.18 | 5.5 | 535800.0 | 5.5 |
| 2020-03-12 | 5.72 | 4.89 | 5.23 | 5.04 | 352900.0 | 5.04 |
| 2020-03-11 | 5.54 | 5.17 | 5.41 | 5.39 | 469400.0 | 5.39 |
| 2020-03-10 | 5.54 | 5.21 | 5.37 | 5.51 | 222300.0 | 5.51 |
| 2020-03-09 | 5.64 | 5.0 | 5.51 | 5.22 | 367900.0 | 5.22 |
| 2020-03-06 | 6.1 | 5.7 | 6.0 | 5.81 | 700700.0 | 5.81 |
| 2020-03-05 | 6.16 | 5.9 | 5.9 | 6.12 | 185800.0 | 6.12 |
| 2020-03-04 | 6.02 | 5.75 | 5.92 | 6.01 | 172000.0 | 6.01 |
| 2020-03-03 | 6.24 | 5.67 | 6.17 | 5.81 | 304700.0 | 5.81 |
| 2020-03-02 | 6.23 | 5.91 | 6.05 | 6.18 | 154800.0 | 6.18 |
| 2020-02-28 | 6.38 | 5.83 | 6.08 | 6.01 | 461200.0 | 6.01 |
| 2020-02-27 | 6.63 | 6.05 | 6.22 | 6.23 | 167100.0 | 6.23 |
| 2020-02-26 | 6.65 | 6.17 | 6.35 | 6.33 | 163000.0 | 6.33 |
| 2020-02-25 | 6.98 | 6.13 | 6.94 | 6.29 | 190400.0 | 6.29 |
| 2020-02-24 | 6.76 | 6.3 | 6.76 | 6.4 | 205100.0 | 6.4 |
| 2020-02-21 | 6.9 | 6.45 | 6.79 | 6.82 | 106200.0 | 6.82 |
| 2020-02-20 | 6.98 | 6.38 | 6.38 | 6.77 | 164400.0 | 6.77 |
| 2020-02-19 | 6.64 | 6.33 | 6.36 | 6.38 | 105800.0 | 6.38 |
| 2020-02-18 | 6.38 | 6.08 | 6.08 | 6.34 | 90300.0 | 6.34 |