| 名前 | VolitionRX Limited Common Stock |
| ティッカー | VNRX |
| 国 | Singapore |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.3 | 5.07 | 5.3 | 5.1 | 788700.0 | 5.1 |
| 2021-02-12 | 5.33 | 4.8 | 5.16 | 5.19 | 1052900.0 | 5.19 |
| 2021-02-11 | 5.32 | 5.02 | 5.25 | 5.22 | 671100.0 | 5.22 |
| 2021-02-10 | 5.45 | 5.02 | 5.43 | 5.21 | 3109400.0 | 5.21 |
| 2021-02-09 | 6.67 | 5.96 | 6.48 | 6.27 | 564000.0 | 6.27 |
| 2021-02-08 | 6.5 | 5.48 | 5.69 | 6.5 | 920500.0 | 6.5 |
| 2021-02-05 | 5.54 | 5.32 | 5.5 | 5.4 | 412200.0 | 5.4 |
| 2021-02-04 | 5.62 | 5.34 | 5.6 | 5.43 | 406800.0 | 5.43 |
| 2021-02-03 | 5.55 | 5.2 | 5.53 | 5.41 | 627100.0 | 5.41 |
| 2021-02-02 | 5.5 | 4.85 | 4.94 | 5.5 | 696600.0 | 5.5 |
| 2021-02-01 | 4.89 | 4.62 | 4.7 | 4.8 | 215000.0 | 4.8 |
| 2021-01-29 | 4.84 | 4.5 | 4.72 | 4.61 | 228400.0 | 4.61 |
| 2021-01-28 | 4.86 | 4.53 | 4.54 | 4.71 | 188300.0 | 4.71 |
| 2021-01-27 | 5.0 | 4.54 | 5.0 | 4.59 | 504500.0 | 4.59 |
| 2021-01-26 | 5.23 | 5.0 | 5.06 | 5.09 | 633700.0 | 5.09 |
| 2021-01-25 | 5.36 | 4.7 | 4.9 | 5.0 | 1642900.0 | 5.0 |
| 2021-01-22 | 4.47 | 4.01 | 4.02 | 4.46 | 403200.0 | 4.46 |
| 2021-01-21 | 4.13 | 3.97 | 4.07 | 4.01 | 119700.0 | 4.01 |
| 2021-01-20 | 4.13 | 4.03 | 4.09 | 4.1 | 137800.0 | 4.1 |
| 2021-01-19 | 4.09 | 3.97 | 4.05 | 4.09 | 209100.0 | 4.09 |
| 2021-01-15 | 4.15 | 4.0 | 4.12 | 4.01 | 192600.0 | 4.01 |
| 2021-01-14 | 4.17 | 4.04 | 4.04 | 4.12 | 209800.0 | 4.12 |
| 2021-01-13 | 4.08 | 4.0 | 4.06 | 4.06 | 101900.0 | 4.06 |
| 2021-01-12 | 4.08 | 3.85 | 3.85 | 4.05 | 293100.0 | 4.05 |
| 2021-01-11 | 3.82 | 3.7 | 3.7 | 3.77 | 179600.0 | 3.77 |
| 2021-01-08 | 3.68 | 3.51 | 3.66 | 3.63 | 185200.0 | 3.63 |
| 2021-01-07 | 3.65 | 3.31 | 3.62 | 3.63 | 312000.0 | 3.63 |
| 2021-01-06 | 3.83 | 3.52 | 3.75 | 3.56 | 256600.0 | 3.56 |
| 2021-01-05 | 3.85 | 3.68 | 3.8 | 3.75 | 131700.0 | 3.75 |
| 2021-01-04 | 3.95 | 3.73 | 3.9 | 3.8 | 312100.0 | 3.8 |
| 2020-12-31 | 3.99 | 3.85 | 3.98 | 3.89 | 159600.0 | 3.89 |
| 2020-12-30 | 3.97 | 3.8 | 3.85 | 3.91 | 142600.0 | 3.91 |
| 2020-12-29 | 4.0 | 3.72 | 3.96 | 3.9 | 309300.0 | 3.9 |
| 2020-12-28 | 4.39 | 3.96 | 4.33 | 3.96 | 415300.0 | 3.96 |
| 2020-12-24 | 4.43 | 4.3 | 4.4 | 4.33 | 179700.0 | 4.33 |
| 2020-12-23 | 4.49 | 4.04 | 4.05 | 4.31 | 816700.0 | 4.31 |
| 2020-12-22 | 3.95 | 3.79 | 3.84 | 3.93 | 235900.0 | 3.93 |
| 2020-12-21 | 4.05 | 3.7 | 4.05 | 3.81 | 412900.0 | 3.81 |
| 2020-12-18 | 4.1 | 3.75 | 3.8 | 4.09 | 544500.0 | 4.09 |
| 2020-12-17 | 3.79 | 3.59 | 3.6 | 3.79 | 275600.0 | 3.79 |
| 2020-12-16 | 3.62 | 3.54 | 3.55 | 3.58 | 171500.0 | 3.58 |
| 2020-12-15 | 3.59 | 3.45 | 3.46 | 3.54 | 73800.0 | 3.54 |
| 2020-12-14 | 3.54 | 3.44 | 3.52 | 3.44 | 109100.0 | 3.44 |
| 2020-12-11 | 3.59 | 3.52 | 3.58 | 3.54 | 94300.0 | 3.54 |
| 2020-12-10 | 3.58 | 3.42 | 3.45 | 3.58 | 197100.0 | 3.58 |
| 2020-12-09 | 3.48 | 3.39 | 3.44 | 3.39 | 72600.0 | 3.39 |
| 2020-12-08 | 3.45 | 3.3 | 3.32 | 3.45 | 78000.0 | 3.45 |
| 2020-12-07 | 3.48 | 3.31 | 3.48 | 3.35 | 208800.0 | 3.35 |
| 2020-12-04 | 3.5 | 3.37 | 3.42 | 3.47 | 168000.0 | 3.47 |
| 2020-12-03 | 3.45 | 3.32 | 3.36 | 3.4 | 120200.0 | 3.4 |
| 2020-12-02 | 3.44 | 3.26 | 3.27 | 3.32 | 165500.0 | 3.32 |
| 2020-12-01 | 3.4 | 3.25 | 3.36 | 3.3 | 130900.0 | 3.3 |
| 2020-11-30 | 3.33 | 3.22 | 3.3 | 3.28 | 133600.0 | 3.28 |
| 2020-11-27 | 3.42 | 3.26 | 3.35 | 3.38 | 62500.0 | 3.38 |
| 2020-11-25 | 3.42 | 3.16 | 3.33 | 3.35 | 111100.0 | 3.35 |
| 2020-11-24 | 3.45 | 3.3 | 3.4 | 3.37 | 100200.0 | 3.37 |
| 2020-11-23 | 3.53 | 3.35 | 3.53 | 3.4 | 111800.0 | 3.4 |
| 2020-11-20 | 3.58 | 3.34 | 3.44 | 3.57 | 105900.0 | 3.57 |
| 2020-11-19 | 3.47 | 3.3 | 3.47 | 3.45 | 121200.0 | 3.45 |
| 2020-11-18 | 3.47 | 3.3 | 3.44 | 3.33 | 95000.0 | 3.33 |
| 2020-11-17 | 3.59 | 3.35 | 3.57 | 3.36 | 167300.0 | 3.36 |
| 2020-11-16 | 3.68 | 3.49 | 3.5 | 3.63 | 233200.0 | 3.63 |
| 2020-11-13 | 3.48 | 3.2 | 3.25 | 3.46 | 124200.0 | 3.46 |
| 2020-11-12 | 3.25 | 3.1 | 3.23 | 3.22 | 82700.0 | 3.22 |
| 2020-11-11 | 3.32 | 3.17 | 3.31 | 3.23 | 94300.0 | 3.23 |
| 2020-11-10 | 3.28 | 3.07 | 3.12 | 3.25 | 99000.0 | 3.25 |
| 2020-11-09 | 3.18 | 2.99 | 3.0 | 3.09 | 128700.0 | 3.09 |
| 2020-11-06 | 3.11 | 3.0 | 3.05 | 3.01 | 68300.0 | 3.01 |
| 2020-11-05 | 3.09 | 2.96 | 3.04 | 3.05 | 102200.0 | 3.05 |
| 2020-11-04 | 3.09 | 2.95 | 3.07 | 3.04 | 70900.0 | 3.04 |
| 2020-11-03 | 3.1 | 2.9 | 2.95 | 3.09 | 94200.0 | 3.09 |
| 2020-11-02 | 3.06 | 2.85 | 2.96 | 2.88 | 194800.0 | 2.88 |
| 2020-10-30 | 3.26 | 2.95 | 3.25 | 2.97 | 128600.0 | 2.97 |
| 2020-10-29 | 3.26 | 2.9 | 3.0 | 3.26 | 162000.0 | 3.26 |
| 2020-10-28 | 3.05 | 2.95 | 2.99 | 2.98 | 176500.0 | 2.98 |
| 2020-10-27 | 3.17 | 3.0 | 3.04 | 3.0 | 151800.0 | 3.0 |
| 2020-10-26 | 3.24 | 3.02 | 3.16 | 3.04 | 206400.0 | 3.04 |
| 2020-10-23 | 3.32 | 3.19 | 3.32 | 3.26 | 120700.0 | 3.26 |
| 2020-10-22 | 3.37 | 3.15 | 3.2 | 3.24 | 150000.0 | 3.24 |
| 2020-10-21 | 3.23 | 3.09 | 3.23 | 3.17 | 189500.0 | 3.17 |
| 2020-10-20 | 3.61 | 3.11 | 3.59 | 3.24 | 272800.0 | 3.24 |
| 2020-10-19 | 3.65 | 3.51 | 3.62 | 3.52 | 87800.0 | 3.52 |
| 2020-10-16 | 3.69 | 3.52 | 3.66 | 3.57 | 124800.0 | 3.57 |
| 2020-10-15 | 3.69 | 3.5 | 3.62 | 3.65 | 171500.0 | 3.65 |
| 2020-10-14 | 3.81 | 3.61 | 3.79 | 3.71 | 250500.0 | 3.71 |
| 2020-10-13 | 3.8 | 3.64 | 3.67 | 3.78 | 195000.0 | 3.78 |
| 2020-10-12 | 3.75 | 3.55 | 3.64 | 3.63 | 297100.0 | 3.63 |
| 2020-10-09 | 3.49 | 3.44 | 3.46 | 3.45 | 52400.0 | 3.45 |
| 2020-10-08 | 3.55 | 3.42 | 3.47 | 3.48 | 106500.0 | 3.48 |
| 2020-10-07 | 3.5 | 3.37 | 3.45 | 3.48 | 99900.0 | 3.48 |
| 2020-10-06 | 3.54 | 3.36 | 3.37 | 3.41 | 275300.0 | 3.41 |
| 2020-10-05 | 3.4 | 3.21 | 3.21 | 3.39 | 190600.0 | 3.39 |
| 2020-10-02 | 3.23 | 3.12 | 3.13 | 3.19 | 71700.0 | 3.19 |
| 2020-10-01 | 3.25 | 3.15 | 3.18 | 3.17 | 111400.0 | 3.17 |
| 2020-09-30 | 3.35 | 3.2 | 3.22 | 3.21 | 77800.0 | 3.21 |
| 2020-09-29 | 3.3 | 3.16 | 3.3 | 3.23 | 123700.0 | 3.23 |
| 2020-09-28 | 3.33 | 3.04 | 3.13 | 3.32 | 315000.0 | 3.32 |
| 2020-09-25 | 3.18 | 3.02 | 3.13 | 3.04 | 95400.0 | 3.04 |
| 2020-09-24 | 3.23 | 2.93 | 3.02 | 3.16 | 219100.0 | 3.16 |
| 2020-09-23 | 3.11 | 2.94 | 2.97 | 3.03 | 208000.0 | 3.03 |
| 2020-09-22 | 3.08 | 2.94 | 3.06 | 2.94 | 129900.0 | 2.94 |
| 2020-09-21 | 3.11 | 2.94 | 3.08 | 3.05 | 268000.0 | 3.05 |
| 2020-09-18 | 3.32 | 3.11 | 3.25 | 3.11 | 500000.0 | 3.11 |
| 2020-09-17 | 3.26 | 3.18 | 3.2 | 3.21 | 76800.0 | 3.21 |
| 2020-09-16 | 3.29 | 3.18 | 3.23 | 3.19 | 90100.0 | 3.19 |
| 2020-09-15 | 3.33 | 3.18 | 3.25 | 3.19 | 185600.0 | 3.19 |
| 2020-09-14 | 3.28 | 3.15 | 3.15 | 3.2 | 125600.0 | 3.2 |
| 2020-09-11 | 3.19 | 3.15 | 3.17 | 3.15 | 98700.0 | 3.15 |
| 2020-09-10 | 3.28 | 3.15 | 3.26 | 3.16 | 68500.0 | 3.16 |
| 2020-09-09 | 3.28 | 3.15 | 3.2 | 3.19 | 169500.0 | 3.19 |
| 2020-09-08 | 3.28 | 3.14 | 3.19 | 3.22 | 130800.0 | 3.22 |
| 2020-09-04 | 3.28 | 3.09 | 3.25 | 3.22 | 226300.0 | 3.22 |
| 2020-09-03 | 3.33 | 3.21 | 3.31 | 3.24 | 164200.0 | 3.24 |
| 2020-09-02 | 3.34 | 3.29 | 3.33 | 3.33 | 130600.0 | 3.33 |
| 2020-09-01 | 3.39 | 3.31 | 3.35 | 3.35 | 74400.0 | 3.35 |
| 2020-08-31 | 3.45 | 3.3 | 3.38 | 3.39 | 148200.0 | 3.39 |
| 2020-08-28 | 3.48 | 3.27 | 3.45 | 3.32 | 202900.0 | 3.32 |
| 2020-08-27 | 3.51 | 3.41 | 3.51 | 3.47 | 148700.0 | 3.47 |
| 2020-08-26 | 3.57 | 3.4 | 3.5 | 3.5 | 190700.0 | 3.5 |
| 2020-08-25 | 3.63 | 3.41 | 3.53 | 3.51 | 257000.0 | 3.51 |
| 2020-08-24 | 3.55 | 3.46 | 3.54 | 3.53 | 225200.0 | 3.53 |
| 2020-08-21 | 3.64 | 3.41 | 3.54 | 3.46 | 282200.0 | 3.46 |
| 2020-08-20 | 3.54 | 3.35 | 3.45 | 3.54 | 172100.0 | 3.54 |
| 2020-08-19 | 3.51 | 3.44 | 3.5 | 3.48 | 151800.0 | 3.48 |
| 2020-08-18 | 3.51 | 3.43 | 3.49 | 3.49 | 192000.0 | 3.49 |
| 2020-08-17 | 3.56 | 3.41 | 3.48 | 3.5 | 181300.0 | 3.5 |
| 2020-08-14 | 3.5 | 3.27 | 3.35 | 3.46 | 297100.0 | 3.46 |
| 2020-08-13 | 3.39 | 3.28 | 3.35 | 3.35 | 131100.0 | 3.35 |
| 2020-08-12 | 3.45 | 3.32 | 3.37 | 3.37 | 145300.0 | 3.37 |
| 2020-08-11 | 3.47 | 3.26 | 3.47 | 3.28 | 131100.0 | 3.28 |
| 2020-08-10 | 3.55 | 3.37 | 3.41 | 3.5 | 172100.0 | 3.5 |
| 2020-08-07 | 3.36 | 3.23 | 3.3 | 3.35 | 179300.0 | 3.35 |
| 2020-08-06 | 3.45 | 3.18 | 3.45 | 3.23 | 262400.0 | 3.23 |
| 2020-08-05 | 3.58 | 3.41 | 3.55 | 3.45 | 166800.0 | 3.45 |
| 2020-08-04 | 3.57 | 3.33 | 3.35 | 3.55 | 338700.0 | 3.55 |
| 2020-08-03 | 3.31 | 3.19 | 3.26 | 3.29 | 249700.0 | 3.29 |
| 2020-07-31 | 3.29 | 3.13 | 3.28 | 3.23 | 214100.0 | 3.23 |
| 2020-07-30 | 3.31 | 3.17 | 3.25 | 3.28 | 295800.0 | 3.28 |
| 2020-07-29 | 3.32 | 3.23 | 3.31 | 3.3 | 265800.0 | 3.3 |
| 2020-07-28 | 3.4 | 3.3 | 3.36 | 3.32 | 201000.0 | 3.32 |
| 2020-07-27 | 3.49 | 3.31 | 3.4 | 3.42 | 799900.0 | 3.42 |
| 2020-07-24 | 3.83 | 3.66 | 3.81 | 3.74 | 196500.0 | 3.74 |
| 2020-07-23 | 3.92 | 3.71 | 3.9 | 3.77 | 178900.0 | 3.77 |
| 2020-07-22 | 3.97 | 3.8 | 3.95 | 3.85 | 175500.0 | 3.85 |
| 2020-07-21 | 4.14 | 3.83 | 3.99 | 3.95 | 422200.0 | 3.95 |
| 2020-07-20 | 4.12 | 3.8 | 4.05 | 4.05 | 708700.0 | 4.05 |
| 2020-07-17 | 3.89 | 3.65 | 3.88 | 3.71 | 303600.0 | 3.71 |
| 2020-07-16 | 3.91 | 3.64 | 3.8 | 3.81 | 599600.0 | 3.81 |
| 2020-07-15 | 3.75 | 3.37 | 3.49 | 3.69 | 1281800.0 | 3.69 |
| 2020-07-14 | 5.2 | 3.55 | 5.2 | 3.75 | 13309600.0 | 3.75 |
| 2020-07-13 | 3.65 | 3.46 | 3.6 | 3.5 | 279300.0 | 3.5 |
| 2020-07-10 | 3.52 | 3.35 | 3.48 | 3.5 | 249100.0 | 3.5 |
| 2020-07-09 | 3.35 | 3.17 | 3.23 | 3.25 | 163500.0 | 3.25 |
| 2020-07-08 | 3.49 | 3.2 | 3.31 | 3.3 | 280900.0 | 3.3 |
| 2020-07-07 | 3.63 | 3.31 | 3.61 | 3.34 | 204500.0 | 3.34 |
| 2020-07-06 | 3.87 | 3.62 | 3.79 | 3.67 | 173400.0 | 3.67 |
| 2020-07-02 | 3.93 | 3.66 | 3.73 | 3.75 | 200500.0 | 3.75 |
| 2020-07-01 | 3.96 | 3.6 | 3.92 | 3.62 | 221000.0 | 3.62 |
| 2020-06-30 | 4.15 | 3.81 | 4.13 | 3.89 | 258100.0 | 3.89 |
| 2020-06-29 | 4.2 | 4.0 | 4.09 | 4.19 | 392700.0 | 4.19 |
| 2020-06-26 | 4.21 | 3.93 | 4.2 | 4.11 | 2845800.0 | 4.11 |
| 2020-06-25 | 4.25 | 3.76 | 3.8 | 4.11 | 468900.0 | 4.11 |
| 2020-06-24 | 4.15 | 3.71 | 4.15 | 3.87 | 442300.0 | 3.87 |
| 2020-06-23 | 4.14 | 3.95 | 3.95 | 4.12 | 498100.0 | 4.12 |
| 2020-06-22 | 4.1 | 3.82 | 3.99 | 3.89 | 788500.0 | 3.89 |
| 2020-06-19 | 3.74 | 3.3 | 3.36 | 3.66 | 453100.0 | 3.66 |
| 2020-06-18 | 3.56 | 3.24 | 3.52 | 3.33 | 339700.0 | 3.33 |
| 2020-06-17 | 3.6 | 3.47 | 3.55 | 3.51 | 276500.0 | 3.51 |
| 2020-06-16 | 3.83 | 3.46 | 3.81 | 3.48 | 580700.0 | 3.48 |
| 2020-06-15 | 3.53 | 3.15 | 3.37 | 3.34 | 1856600.0 | 3.34 |
| 2020-06-12 | 3.07 | 2.82 | 3.02 | 2.9 | 280600.0 | 2.9 |
| 2020-06-11 | 3.1 | 2.85 | 3.0 | 2.89 | 352300.0 | 2.89 |
| 2020-06-10 | 3.25 | 3.01 | 3.2 | 3.04 | 306100.0 | 3.04 |
| 2020-06-09 | 3.27 | 3.14 | 3.14 | 3.14 | 147600.0 | 3.14 |
| 2020-06-08 | 3.3 | 3.14 | 3.23 | 3.15 | 322500.0 | 3.15 |
| 2020-06-05 | 3.3 | 3.11 | 3.29 | 3.14 | 318900.0 | 3.14 |
| 2020-06-04 | 3.25 | 3.1 | 3.16 | 3.22 | 249300.0 | 3.22 |
| 2020-06-03 | 3.2 | 3.12 | 3.2 | 3.17 | 194600.0 | 3.17 |
| 2020-06-02 | 3.17 | 3.08 | 3.14 | 3.17 | 168300.0 | 3.17 |
| 2020-06-01 | 3.19 | 3.07 | 3.13 | 3.11 | 216900.0 | 3.11 |
| 2020-05-29 | 3.15 | 3.01 | 3.14 | 3.08 | 217300.0 | 3.08 |
| 2020-05-28 | 3.2 | 3.05 | 3.2 | 3.08 | 284800.0 | 3.08 |
| 2020-05-27 | 3.53 | 3.01 | 3.2 | 3.13 | 1356200.0 | 3.13 |
| 2020-05-26 | 3.6 | 3.1 | 3.5 | 3.1 | 1127600.0 | 3.1 |
| 2020-05-22 | 3.18 | 2.96 | 3.1 | 3.0 | 367100.0 | 3.0 |
| 2020-05-21 | 3.17 | 3.0 | 3.11 | 3.03 | 541700.0 | 3.03 |
| 2020-05-20 | 3.09 | 2.78 | 2.85 | 3.05 | 2258000.0 | 3.05 |
| 2020-05-19 | 3.67 | 3.13 | 3.45 | 3.15 | 424400.0 | 3.15 |
| 2020-05-18 | 3.84 | 3.4 | 3.7 | 3.47 | 254400.0 | 3.47 |
| 2020-05-15 | 3.82 | 3.64 | 3.65 | 3.65 | 115500.0 | 3.65 |
| 2020-05-14 | 4.17 | 3.61 | 4.1 | 3.71 | 253000.0 | 3.71 |
| 2020-05-13 | 4.22 | 3.88 | 3.91 | 4.12 | 217200.0 | 4.12 |
| 2020-05-12 | 4.29 | 4.15 | 4.18 | 4.19 | 110500.0 | 4.19 |
| 2020-05-11 | 4.49 | 4.16 | 4.16 | 4.32 | 230400.0 | 4.32 |
| 2020-05-08 | 4.35 | 3.95 | 4.2 | 4.16 | 123800.0 | 4.16 |
| 2020-05-07 | 4.29 | 4.02 | 4.28 | 4.19 | 128400.0 | 4.19 |
| 2020-05-06 | 4.34 | 4.13 | 4.18 | 4.14 | 93800.0 | 4.14 |
| 2020-05-05 | 4.35 | 4.16 | 4.2 | 4.18 | 136500.0 | 4.18 |
| 2020-05-04 | 4.2 | 3.96 | 3.98 | 4.12 | 109500.0 | 4.12 |
| 2020-05-01 | 4.12 | 3.87 | 4.01 | 4.11 | 164100.0 | 4.11 |
| 2020-04-30 | 4.37 | 4.07 | 4.32 | 4.08 | 139400.0 | 4.08 |
| 2020-04-29 | 4.38 | 4.17 | 4.22 | 4.31 | 86300.0 | 4.31 |
| 2020-04-28 | 4.32 | 4.05 | 4.32 | 4.17 | 59000.0 | 4.17 |
| 2020-04-27 | 4.25 | 4.05 | 4.06 | 4.17 | 89500.0 | 4.17 |
| 2020-04-24 | 4.23 | 4.05 | 4.12 | 4.09 | 55800.0 | 4.09 |
| 2020-04-23 | 4.35 | 4.02 | 4.1 | 4.13 | 167700.0 | 4.13 |
| 2020-04-22 | 4.03 | 3.72 | 3.84 | 4.02 | 72800.0 | 4.02 |
| 2020-04-21 | 3.75 | 3.53 | 3.75 | 3.74 | 118100.0 | 3.74 |
| 2020-04-20 | 3.85 | 3.63 | 3.65 | 3.82 | 94700.0 | 3.82 |
| 2020-04-17 | 3.74 | 3.61 | 3.7 | 3.68 | 74400.0 | 3.68 |
| 2020-04-16 | 3.75 | 3.51 | 3.73 | 3.68 | 94300.0 | 3.68 |
| 2020-04-15 | 3.73 | 3.46 | 3.5 | 3.72 | 81800.0 | 3.72 |
| 2020-04-14 | 3.73 | 3.5 | 3.55 | 3.56 | 113900.0 | 3.56 |
| 2020-04-13 | 3.52 | 3.38 | 3.47 | 3.52 | 77600.0 | 3.52 |
| 2020-04-09 | 3.68 | 3.31 | 3.65 | 3.44 | 115600.0 | 3.44 |
| 2020-04-08 | 3.6 | 3.38 | 3.4 | 3.59 | 98100.0 | 3.59 |
| 2020-04-07 | 3.55 | 3.35 | 3.49 | 3.42 | 85300.0 | 3.42 |
| 2020-04-06 | 3.4 | 3.25 | 3.25 | 3.35 | 89300.0 | 3.35 |
| 2020-04-03 | 3.32 | 3.07 | 3.25 | 3.2 | 56800.0 | 3.2 |
| 2020-04-02 | 3.3 | 3.07 | 3.11 | 3.23 | 126900.0 | 3.23 |
| 2020-04-01 | 3.22 | 3.0 | 3.01 | 3.1 | 102000.0 | 3.1 |
| 2020-03-31 | 3.41 | 2.96 | 3.3 | 3.11 | 177900.0 | 3.11 |
| 2020-03-30 | 3.44 | 3.11 | 3.17 | 3.26 | 92400.0 | 3.26 |
| 2020-03-27 | 3.55 | 3.02 | 3.48 | 3.1 | 267500.0 | 3.1 |
| 2020-03-26 | 3.75 | 3.5 | 3.64 | 3.61 | 123000.0 | 3.61 |
| 2020-03-25 | 3.6 | 3.33 | 3.6 | 3.56 | 221800.0 | 3.56 |
| 2020-03-24 | 3.66 | 3.29 | 3.57 | 3.5 | 285700.0 | 3.5 |
| 2020-03-23 | 3.15 | 2.71 | 2.98 | 3.12 | 230500.0 | 3.12 |
| 2020-03-20 | 3.19 | 2.82 | 2.9 | 2.96 | 197900.0 | 2.96 |
| 2020-03-19 | 2.78 | 2.51 | 2.55 | 2.73 | 299200.0 | 2.73 |
| 2020-03-18 | 2.59 | 2.22 | 2.49 | 2.5 | 236200.0 | 2.5 |
| 2020-03-17 | 2.67 | 2.23 | 2.58 | 2.49 | 320800.0 | 2.49 |
| 2020-03-16 | 2.8 | 2.43 | 2.75 | 2.47 | 426000.0 | 2.47 |
| 2020-03-13 | 3.04 | 2.8 | 2.86 | 2.97 | 367100.0 | 2.97 |
| 2020-03-12 | 2.85 | 2.5 | 2.71 | 2.51 | 305200.0 | 2.51 |
| 2020-03-11 | 3.33 | 2.76 | 3.27 | 2.99 | 318700.0 | 2.99 |
| 2020-03-10 | 3.66 | 3.1 | 3.66 | 3.34 | 271400.0 | 3.34 |
| 2020-03-09 | 3.62 | 3.3 | 3.6 | 3.46 | 265900.0 | 3.46 |
| 2020-03-06 | 3.87 | 3.62 | 3.8 | 3.65 | 141200.0 | 3.65 |
| 2020-03-05 | 4.01 | 3.81 | 3.86 | 3.87 | 117200.0 | 3.87 |
| 2020-03-04 | 4.17 | 3.84 | 4.01 | 4.06 | 140400.0 | 4.06 |
| 2020-03-03 | 4.1 | 3.8 | 3.9 | 3.82 | 232100.0 | 3.82 |
| 2020-03-02 | 4.32 | 3.67 | 3.94 | 3.75 | 312600.0 | 3.75 |
| 2020-02-28 | 3.48 | 3.02 | 3.09 | 3.44 | 314300.0 | 3.44 |
| 2020-02-27 | 4.05 | 3.29 | 4.01 | 3.33 | 417100.0 | 3.33 |
| 2020-02-26 | 4.38 | 4.01 | 4.16 | 4.19 | 131200.0 | 4.19 |
| 2020-02-25 | 4.55 | 4.02 | 4.52 | 4.17 | 287700.0 | 4.17 |
| 2020-02-24 | 4.75 | 4.5 | 4.5 | 4.53 | 112700.0 | 4.53 |
| 2020-02-21 | 5.19 | 4.56 | 4.91 | 4.57 | 305400.0 | 4.57 |
| 2020-02-20 | 5.0 | 4.8 | 4.8 | 4.98 | 139200.0 | 4.98 |
| 2020-02-19 | 4.96 | 4.75 | 4.96 | 4.82 | 106700.0 | 4.82 |
| 2020-02-18 | 5.0 | 4.81 | 4.95 | 4.87 | 85000.0 | 4.87 |