| 名前 | Verona Pharma plc American Depositary Share |
| ティッカー | VRNA |
| 国 | United Kingdom |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.75 | 8.36 | 8.57 | 8.64 | 116800.0 | 8.64 |
| 2021-02-12 | 8.92 | 8.5 | 8.84 | 8.5 | 100100.0 | 8.5 |
| 2021-02-11 | 9.04 | 8.79 | 9.01 | 8.81 | 90400.0 | 8.81 |
| 2021-02-10 | 9.25 | 8.7 | 9.09 | 8.96 | 110600.0 | 8.96 |
| 2021-02-09 | 9.22 | 8.86 | 9.22 | 9.14 | 150100.0 | 9.14 |
| 2021-02-08 | 9.58 | 8.45 | 8.62 | 8.91 | 991200.0 | 8.91 |
| 2021-02-05 | 8.68 | 8.15 | 8.65 | 8.35 | 366400.0 | 8.35 |
| 2021-02-04 | 8.71 | 8.1 | 8.35 | 8.4 | 377100.0 | 8.4 |
| 2021-02-03 | 8.29 | 7.81 | 8.0 | 8.27 | 467400.0 | 8.27 |
| 2021-02-02 | 8.86 | 7.5 | 8.63 | 8.0 | 1517300.0 | 8.0 |
| 2021-02-01 | 8.09 | 7.65 | 7.71 | 7.9 | 76100.0 | 7.9 |
| 2021-01-29 | 7.9 | 7.5 | 7.5 | 7.9 | 71300.0 | 7.9 |
| 2021-01-28 | 7.72 | 7.5 | 7.52 | 7.5 | 27500.0 | 7.5 |
| 2021-01-27 | 7.8 | 7.45 | 7.65 | 7.56 | 45200.0 | 7.56 |
| 2021-01-26 | 7.84 | 7.53 | 7.8 | 7.82 | 33000.0 | 7.82 |
| 2021-01-25 | 7.95 | 7.65 | 7.95 | 7.85 | 33700.0 | 7.85 |
| 2021-01-22 | 7.91 | 7.8 | 7.81 | 7.8 | 16400.0 | 7.8 |
| 2021-01-21 | 7.9 | 7.67 | 7.89 | 7.81 | 28200.0 | 7.81 |
| 2021-01-20 | 7.92 | 7.65 | 7.82 | 7.82 | 36200.0 | 7.82 |
| 2021-01-19 | 7.75 | 7.55 | 7.74 | 7.7 | 29400.0 | 7.7 |
| 2021-01-15 | 7.74 | 7.5 | 7.74 | 7.5 | 29500.0 | 7.5 |
| 2021-01-14 | 7.88 | 7.42 | 7.42 | 7.66 | 66400.0 | 7.66 |
| 2021-01-13 | 7.39 | 7.15 | 7.3 | 7.32 | 17900.0 | 7.32 |
| 2021-01-12 | 7.41 | 7.21 | 7.29 | 7.34 | 28000.0 | 7.34 |
| 2021-01-11 | 7.35 | 7.0 | 7.02 | 7.29 | 43400.0 | 7.29 |
| 2021-01-08 | 7.22 | 7.02 | 7.14 | 7.08 | 22800.0 | 7.08 |
| 2021-01-07 | 7.4 | 7.14 | 7.25 | 7.18 | 45300.0 | 7.18 |
| 2021-01-06 | 7.41 | 7.1 | 7.19 | 7.2 | 60000.0 | 7.2 |
| 2021-01-05 | 7.24 | 7.01 | 7.02 | 7.15 | 39500.0 | 7.15 |
| 2021-01-04 | 7.19 | 6.86 | 7.05 | 7.1 | 62900.0 | 7.1 |
| 2020-12-31 | 7.14 | 6.53 | 7.07 | 7.0 | 41300.0 | 7.0 |
| 2020-12-30 | 7.1 | 6.7 | 6.72 | 7.07 | 32800.0 | 7.07 |
| 2020-12-29 | 7.53 | 6.65 | 7.53 | 6.81 | 82300.0 | 6.81 |
| 2020-12-28 | 7.55 | 7.18 | 7.53 | 7.35 | 39900.0 | 7.35 |
| 2020-12-24 | 7.75 | 7.5 | 7.63 | 7.5 | 16400.0 | 7.5 |
| 2020-12-23 | 7.88 | 7.62 | 7.83 | 7.7 | 21600.0 | 7.7 |
| 2020-12-22 | 8.04 | 7.8 | 7.8 | 7.9 | 23400.0 | 7.9 |
| 2020-12-21 | 7.99 | 7.69 | 7.72 | 7.79 | 24200.0 | 7.79 |
| 2020-12-18 | 8.07 | 7.67 | 7.75 | 7.67 | 45000.0 | 7.67 |
| 2020-12-17 | 7.94 | 7.6 | 7.87 | 7.85 | 32500.0 | 7.85 |
| 2020-12-16 | 8.18 | 7.53 | 8.05 | 7.6 | 68900.0 | 7.6 |
| 2020-12-15 | 8.24 | 7.93 | 8.0 | 8.11 | 40200.0 | 8.11 |
| 2020-12-14 | 8.07 | 7.78 | 7.84 | 8.07 | 42400.0 | 8.07 |
| 2020-12-11 | 8.06 | 7.83 | 7.91 | 7.92 | 41700.0 | 7.92 |
| 2020-12-10 | 8.0 | 7.72 | 7.81 | 7.99 | 69600.0 | 7.99 |
| 2020-12-09 | 7.99 | 7.75 | 7.94 | 7.9 | 32600.0 | 7.9 |
| 2020-12-08 | 8.0 | 7.57 | 7.7 | 7.87 | 53100.0 | 7.87 |
| 2020-12-07 | 7.91 | 7.42 | 7.57 | 7.7 | 78600.0 | 7.7 |
| 2020-12-04 | 7.7 | 7.11 | 7.28 | 7.55 | 45000.0 | 7.55 |
| 2020-12-03 | 7.59 | 7.39 | 7.51 | 7.44 | 27500.0 | 7.44 |
| 2020-12-02 | 7.51 | 7.12 | 7.22 | 7.43 | 38200.0 | 7.43 |
| 2020-12-01 | 7.51 | 7.35 | 7.43 | 7.37 | 40000.0 | 7.37 |
| 2020-11-30 | 7.64 | 7.23 | 7.29 | 7.43 | 27900.0 | 7.43 |
| 2020-11-27 | 7.3 | 7.2 | 7.26 | 7.25 | 24600.0 | 7.25 |
| 2020-11-25 | 7.3 | 6.96 | 7.19 | 7.26 | 11800.0 | 7.26 |
| 2020-11-24 | 7.35 | 6.97 | 6.97 | 7.24 | 128800.0 | 7.24 |
| 2020-11-23 | 7.4 | 6.95 | 7.06 | 7.02 | 73900.0 | 7.02 |
| 2020-11-20 | 7.48 | 6.95 | 7.3 | 7.05 | 53500.0 | 7.05 |
| 2020-11-19 | 7.69 | 7.08 | 7.65 | 7.34 | 56500.0 | 7.34 |
| 2020-11-18 | 7.68 | 7.04 | 7.12 | 7.55 | 119600.0 | 7.55 |
| 2020-11-17 | 7.3 | 6.87 | 6.9 | 7.2 | 109300.0 | 7.2 |
| 2020-11-16 | 6.79 | 6.6 | 6.63 | 6.79 | 18400.0 | 6.79 |
| 2020-11-13 | 6.79 | 6.44 | 6.79 | 6.7 | 40100.0 | 6.7 |
| 2020-11-12 | 7.3 | 6.7 | 7.3 | 6.85 | 80700.0 | 6.85 |
| 2020-11-11 | 6.89 | 6.5 | 6.5 | 6.85 | 70300.0 | 6.85 |
| 2020-11-10 | 6.68 | 6.36 | 6.49 | 6.46 | 40300.0 | 6.46 |
| 2020-11-09 | 6.7 | 6.03 | 6.05 | 6.52 | 154700.0 | 6.52 |
| 2020-11-06 | 6.0 | 5.88 | 5.89 | 5.99 | 19200.0 | 5.99 |
| 2020-11-05 | 6.1 | 5.83 | 5.95 | 5.83 | 33900.0 | 5.83 |
| 2020-11-04 | 6.18 | 5.64 | 5.83 | 6.0 | 102100.0 | 6.0 |
| 2020-11-03 | 6.0 | 5.71 | 5.71 | 5.9 | 36000.0 | 5.9 |
| 2020-11-02 | 6.0 | 5.55 | 5.94 | 5.73 | 115800.0 | 5.73 |
| 2020-10-30 | 6.0 | 5.7 | 5.86 | 5.87 | 86600.0 | 5.87 |
| 2020-10-29 | 6.33 | 5.72 | 6.33 | 5.77 | 98900.0 | 5.77 |
| 2020-10-28 | 6.32 | 5.75 | 6.19 | 5.81 | 58500.0 | 5.81 |
| 2020-10-27 | 6.39 | 5.82 | 5.83 | 6.01 | 236500.0 | 6.01 |
| 2020-10-26 | 6.19 | 5.77 | 5.98 | 5.83 | 93300.0 | 5.83 |
| 2020-10-23 | 6.27 | 5.75 | 5.79 | 6.11 | 61600.0 | 6.11 |
| 2020-10-22 | 5.94 | 5.54 | 5.76 | 5.9 | 39800.0 | 5.9 |
| 2020-10-21 | 5.74 | 5.5 | 5.61 | 5.7 | 39000.0 | 5.7 |
| 2020-10-20 | 5.89 | 5.61 | 5.77 | 5.77 | 17700.0 | 5.77 |
| 2020-10-19 | 5.94 | 5.77 | 5.84 | 5.83 | 53700.0 | 5.83 |
| 2020-10-16 | 5.75 | 5.4 | 5.66 | 5.63 | 75800.0 | 5.63 |
| 2020-10-15 | 5.81 | 5.51 | 5.51 | 5.51 | 16800.0 | 5.51 |
| 2020-10-14 | 5.89 | 5.63 | 5.78 | 5.63 | 335300.0 | 5.63 |
| 2020-10-13 | 5.9 | 5.31 | 5.73 | 5.86 | 584900.0 | 5.86 |
| 2020-10-12 | 5.9 | 5.5 | 5.9 | 5.64 | 152000.0 | 5.64 |
| 2020-10-09 | 6.08 | 5.91 | 6.04 | 6.05 | 30000.0 | 6.05 |
| 2020-10-08 | 6.16 | 6.0 | 6.16 | 6.09 | 48800.0 | 6.09 |
| 2020-10-07 | 6.46 | 6.08 | 6.46 | 6.14 | 31600.0 | 6.14 |
| 2020-10-06 | 6.21 | 6.02 | 6.18 | 6.06 | 21400.0 | 6.06 |
| 2020-10-05 | 6.2 | 6.0 | 6.02 | 6.12 | 43000.0 | 6.12 |
| 2020-10-02 | 6.25 | 6.04 | 6.2 | 6.08 | 33800.0 | 6.08 |
| 2020-10-01 | 6.45 | 6.08 | 6.3 | 6.32 | 64800.0 | 6.32 |
| 2020-09-30 | 6.66 | 6.2 | 6.61 | 6.24 | 26500.0 | 6.24 |
| 2020-09-29 | 6.62 | 6.39 | 6.39 | 6.61 | 14100.0 | 6.61 |
| 2020-09-28 | 6.69 | 6.39 | 6.5 | 6.39 | 10700.0 | 6.39 |
| 2020-09-25 | 6.59 | 6.23 | 6.5 | 6.43 | 39800.0 | 6.43 |
| 2020-09-24 | 6.43 | 6.21 | 6.4 | 6.22 | 27900.0 | 6.22 |
| 2020-09-23 | 6.78 | 6.31 | 6.66 | 6.33 | 66000.0 | 6.33 |
| 2020-09-22 | 6.91 | 6.5 | 6.65 | 6.5 | 19400.0 | 6.5 |
| 2020-09-21 | 6.74 | 6.25 | 6.6 | 6.57 | 46500.0 | 6.57 |
| 2020-09-18 | 6.88 | 6.56 | 6.69 | 6.66 | 49500.0 | 6.66 |
| 2020-09-17 | 6.99 | 6.61 | 6.72 | 6.8 | 74600.0 | 6.8 |
| 2020-09-16 | 7.24 | 6.87 | 7.21 | 6.94 | 55100.0 | 6.94 |
| 2020-09-15 | 7.12 | 6.79 | 7.09 | 6.93 | 30200.0 | 6.93 |
| 2020-09-14 | 7.2 | 6.78 | 6.78 | 7.05 | 53300.0 | 7.05 |
| 2020-09-11 | 7.15 | 6.83 | 7.11 | 6.84 | 20500.0 | 6.84 |
| 2020-09-10 | 7.23 | 6.88 | 7.23 | 6.99 | 70700.0 | 6.99 |
| 2020-09-09 | 7.25 | 6.78 | 6.82 | 7.13 | 46900.0 | 7.13 |
| 2020-09-08 | 7.11 | 6.55 | 6.84 | 6.85 | 132600.0 | 6.85 |
| 2020-09-04 | 6.72 | 6.02 | 6.72 | 6.55 | 113000.0 | 6.55 |
| 2020-09-03 | 7.13 | 6.56 | 6.88 | 6.69 | 270100.0 | 6.69 |
| 2020-09-02 | 7.3 | 6.87 | 7.12 | 6.92 | 199800.0 | 6.92 |
| 2020-09-01 | 7.24 | 6.91 | 7.0 | 7.14 | 133400.0 | 7.14 |
| 2020-08-31 | 7.25 | 6.86 | 7.07 | 7.01 | 160500.0 | 7.01 |
| 2020-08-28 | 7.64 | 6.9 | 7.52 | 7.18 | 112100.0 | 7.18 |
| 2020-08-27 | 7.74 | 7.3 | 7.46 | 7.38 | 290500.0 | 7.38 |
| 2020-08-26 | 7.81 | 7.31 | 7.51 | 7.49 | 135200.0 | 7.49 |
| 2020-08-25 | 8.0 | 7.35 | 8.0 | 7.65 | 197700.0 | 7.65 |
| 2020-08-24 | 7.9 | 7.27 | 7.79 | 7.67 | 183600.0 | 7.67 |
| 2020-08-21 | 8.26 | 7.56 | 8.13 | 7.75 | 116700.0 | 7.75 |
| 2020-08-20 | 8.3 | 7.9 | 8.29 | 8.26 | 108900.0 | 8.26 |
| 2020-08-19 | 8.42 | 8.11 | 8.23 | 8.35 | 159900.0 | 8.35 |
| 2020-08-18 | 8.5 | 8.04 | 8.11 | 8.2 | 280600.0 | 8.2 |
| 2020-08-17 | 8.6 | 7.86 | 8.6 | 7.92 | 287100.0 | 7.92 |
| 2020-08-14 | 8.45 | 7.75 | 8.45 | 8.25 | 793000.0 | 8.25 |
| 2020-08-13 | 8.02 | 7.1 | 7.95 | 7.18 | 245500.0 | 7.18 |
| 2020-08-12 | 8.29 | 7.66 | 8.0 | 7.78 | 244900.0 | 7.78 |
| 2020-08-11 | 8.93 | 7.67 | 8.5 | 7.75 | 378100.0 | 7.75 |
| 2020-08-10 | 8.93 | 7.88 | 8.0 | 8.5 | 710000.0 | 8.5 |
| 2020-08-07 | 7.83 | 6.87 | 7.01 | 7.83 | 354200.0 | 7.83 |
| 2020-08-06 | 7.14 | 6.86 | 7.04 | 6.94 | 181200.0 | 6.94 |
| 2020-08-05 | 7.18 | 6.86 | 7.04 | 7.04 | 168200.0 | 7.04 |
| 2020-08-04 | 7.12 | 6.52 | 6.62 | 7.0 | 291900.0 | 7.0 |
| 2020-08-03 | 6.82 | 6.52 | 6.67 | 6.66 | 239200.0 | 6.66 |
| 2020-07-31 | 7.07 | 6.56 | 6.96 | 6.82 | 155900.0 | 6.82 |
| 2020-07-30 | 7.19 | 6.76 | 6.89 | 7.14 | 189600.0 | 7.14 |
| 2020-07-29 | 7.36 | 6.85 | 7.32 | 7.12 | 200100.0 | 7.12 |
| 2020-07-28 | 7.54 | 6.85 | 7.01 | 7.46 | 178600.0 | 7.46 |
| 2020-07-27 | 8.39 | 6.82 | 8.27 | 7.2 | 496300.0 | 7.2 |
| 2020-07-24 | 8.4 | 7.5 | 8.33 | 8.0 | 432100.0 | 8.0 |
| 2020-07-23 | 9.06 | 8.14 | 8.56 | 8.45 | 352500.0 | 8.45 |
| 2020-07-22 | 9.5 | 8.49 | 8.65 | 8.68 | 852300.0 | 8.68 |
| 2020-07-21 | 9.3 | 8.34 | 8.89 | 8.5 | 735800.0 | 8.5 |
| 2020-07-20 | 9.97 | 8.23 | 9.84 | 9.47 | 2643600.0 | 9.47 |
| 2020-07-17 | 15.71 | 8.0 | 9.63 | 10.2 | 95930100.0 | 10.2 |
| 2020-07-16 | 5.0 | 4.56 | 4.56 | 4.73 | 7300.0 | 4.73 |
| 2020-07-15 | 4.86 | 4.6 | 4.6 | 4.72 | 15300.0 | 4.72 |
| 2020-07-14 | 4.74 | 4.4 | 4.51 | 4.45 | 16800.0 | 4.45 |
| 2020-07-13 | 4.97 | 4.52 | 4.85 | 4.72 | 18600.0 | 4.72 |
| 2020-07-10 | 4.84 | 4.6 | 4.65 | 4.72 | 20900.0 | 4.72 |
| 2020-07-09 | 5.0 | 4.4 | 5.0 | 4.6 | 35600.0 | 4.6 |
| 2020-07-08 | 5.06 | 4.84 | 5.06 | 4.88 | 9300.0 | 4.88 |
| 2020-07-07 | 5.0 | 4.84 | 4.87 | 5.0 | 12600.0 | 5.0 |
| 2020-07-06 | 5.09 | 4.75 | 5.09 | 4.92 | 14500.0 | 4.92 |
| 2020-07-02 | 5.6 | 4.75 | 5.16 | 4.78 | 54000.0 | 4.78 |
| 2020-07-01 | 5.18 | 4.68 | 4.69 | 4.99 | 18200.0 | 4.99 |
| 2020-06-30 | 4.84 | 4.54 | 4.74 | 4.68 | 25900.0 | 4.68 |
| 2020-06-29 | 5.16 | 4.5 | 5.0 | 4.54 | 31600.0 | 4.54 |
| 2020-06-26 | 5.18 | 5.0 | 5.06 | 5.06 | 13800.0 | 5.06 |
| 2020-06-25 | 5.22 | 5.01 | 5.22 | 5.06 | 36600.0 | 5.06 |
| 2020-06-24 | 5.64 | 5.08 | 5.48 | 5.11 | 25300.0 | 5.11 |
| 2020-06-23 | 6.0 | 5.35 | 5.5 | 5.35 | 63100.0 | 5.35 |
| 2020-06-22 | 5.5 | 5.06 | 5.25 | 5.36 | 13600.0 | 5.36 |
| 2020-06-19 | 5.77 | 5.27 | 5.28 | 5.39 | 63500.0 | 5.39 |
| 2020-06-18 | 5.42 | 5.02 | 5.23 | 5.16 | 20200.0 | 5.16 |
| 2020-06-17 | 5.43 | 5.14 | 5.43 | 5.14 | 17700.0 | 5.14 |
| 2020-06-16 | 5.43 | 5.17 | 5.39 | 5.19 | 13400.0 | 5.19 |
| 2020-06-15 | 5.36 | 4.94 | 4.94 | 5.2 | 7200.0 | 5.2 |
| 2020-06-12 | 5.43 | 5.0 | 5.12 | 5.1 | 22700.0 | 5.1 |
| 2020-06-11 | 5.56 | 4.91 | 5.12 | 5.2 | 45300.0 | 5.2 |
| 2020-06-10 | 6.0 | 5.46 | 5.89 | 5.55 | 76200.0 | 5.55 |
| 2020-06-09 | 5.99 | 5.19 | 5.6 | 5.76 | 36700.0 | 5.76 |
| 2020-06-08 | 5.8 | 4.7 | 4.7 | 5.61 | 156600.0 | 5.61 |
| 2020-06-05 | 4.93 | 4.59 | 4.8 | 4.79 | 37900.0 | 4.79 |
| 2020-06-04 | 4.81 | 4.5 | 4.76 | 4.65 | 32500.0 | 4.65 |
| 2020-06-03 | 5.0 | 4.68 | 4.98 | 4.78 | 27500.0 | 4.78 |
| 2020-06-02 | 4.89 | 4.5 | 4.78 | 4.83 | 56900.0 | 4.83 |
| 2020-06-01 | 4.89 | 4.46 | 4.78 | 4.65 | 35400.0 | 4.65 |
| 2020-05-29 | 4.89 | 4.4 | 4.61 | 4.76 | 41000.0 | 4.76 |
| 2020-05-28 | 4.77 | 4.33 | 4.5 | 4.77 | 67700.0 | 4.77 |
| 2020-05-27 | 4.47 | 4.16 | 4.47 | 4.4 | 24800.0 | 4.4 |
| 2020-05-26 | 4.4 | 4.1 | 4.39 | 4.33 | 62500.0 | 4.33 |
| 2020-05-22 | 4.34 | 4.13 | 4.31 | 4.25 | 9600.0 | 4.25 |
| 2020-05-21 | 4.3 | 4.07 | 4.18 | 4.3 | 21800.0 | 4.3 |
| 2020-05-20 | 4.25 | 4.02 | 4.23 | 4.17 | 26500.0 | 4.17 |
| 2020-05-19 | 4.31 | 4.17 | 4.27 | 4.2 | 31800.0 | 4.2 |
| 2020-05-18 | 4.4 | 4.13 | 4.13 | 4.22 | 32400.0 | 4.22 |
| 2020-05-15 | 4.5 | 4.1 | 4.5 | 4.21 | 40200.0 | 4.21 |
| 2020-05-14 | 4.54 | 3.83 | 4.51 | 4.38 | 156100.0 | 4.38 |
| 2020-05-13 | 4.03 | 3.7 | 3.98 | 3.75 | 50400.0 | 3.75 |
| 2020-05-12 | 4.1 | 3.92 | 4.03 | 3.97 | 29400.0 | 3.97 |
| 2020-05-11 | 4.04 | 3.81 | 4.03 | 3.9 | 65700.0 | 3.9 |
| 2020-05-08 | 4.09 | 3.9 | 3.91 | 3.91 | 35600.0 | 3.91 |
| 2020-05-07 | 4.15 | 3.8 | 4.14 | 3.95 | 45800.0 | 3.95 |
| 2020-05-06 | 4.15 | 3.89 | 3.93 | 3.94 | 51900.0 | 3.94 |
| 2020-05-05 | 4.29 | 3.76 | 4.08 | 4.0 | 67600.0 | 4.0 |
| 2020-05-04 | 4.2 | 3.79 | 4.2 | 4.01 | 113600.0 | 4.01 |
| 2020-05-01 | 4.28 | 3.85 | 4.28 | 3.85 | 136800.0 | 3.85 |
| 2020-04-30 | 4.94 | 3.85 | 4.94 | 4.24 | 287600.0 | 4.24 |
| 2020-04-29 | 5.93 | 5.2 | 5.61 | 5.91 | 82700.0 | 5.91 |
| 2020-04-28 | 6.26 | 5.66 | 6.1 | 5.99 | 59400.0 | 5.99 |
| 2020-04-27 | 6.43 | 5.65 | 6.33 | 6.12 | 95100.0 | 6.12 |
| 2020-04-24 | 6.15 | 5.28 | 5.34 | 6.01 | 106100.0 | 6.01 |
| 2020-04-23 | 5.4 | 4.95 | 5.33 | 5.05 | 21900.0 | 5.05 |
| 2020-04-22 | 5.72 | 4.56 | 5.19 | 5.33 | 87900.0 | 5.33 |
| 2020-04-21 | 5.3 | 4.62 | 4.64 | 5.04 | 145900.0 | 5.04 |
| 2020-04-20 | 4.64 | 4.12 | 4.34 | 4.52 | 19000.0 | 4.52 |
| 2020-04-17 | 4.39 | 4.11 | 4.11 | 4.28 | 45500.0 | 4.28 |
| 2020-04-16 | 4.3 | 4.05 | 4.08 | 4.16 | 14000.0 | 4.16 |
| 2020-04-15 | 4.29 | 3.7 | 4.29 | 3.97 | 47400.0 | 3.97 |
| 2020-04-14 | 4.39 | 4.11 | 4.36 | 4.35 | 32000.0 | 4.35 |
| 2020-04-13 | 4.09 | 3.82 | 4.06 | 4.09 | 14900.0 | 4.09 |
| 2020-04-09 | 4.17 | 3.87 | 3.9 | 3.87 | 15000.0 | 3.87 |
| 2020-04-08 | 4.05 | 3.81 | 3.89 | 3.93 | 15400.0 | 3.93 |
| 2020-04-07 | 4.21 | 3.83 | 3.83 | 3.92 | 18400.0 | 3.92 |
| 2020-04-06 | 4.23 | 3.82 | 3.85 | 4.07 | 24700.0 | 4.07 |
| 2020-04-03 | 4.02 | 3.49 | 4.02 | 3.61 | 40100.0 | 3.61 |
| 2020-04-02 | 4.28 | 3.85 | 3.85 | 3.97 | 21400.0 | 3.97 |
| 2020-04-01 | 4.3 | 3.6 | 4.13 | 3.85 | 38700.0 | 3.85 |
| 2020-03-31 | 5.0 | 3.86 | 4.5 | 4.12 | 127900.0 | 4.12 |
| 2020-03-30 | 3.99 | 3.44 | 3.8 | 3.65 | 21700.0 | 3.65 |
| 2020-03-27 | 4.15 | 3.43 | 4.15 | 3.66 | 64500.0 | 3.66 |
| 2020-03-26 | 4.35 | 3.8 | 4.31 | 4.15 | 24400.0 | 4.15 |
| 2020-03-25 | 4.44 | 3.0 | 3.26 | 4.11 | 33700.0 | 4.11 |
| 2020-03-24 | 3.88 | 3.03 | 3.34 | 3.61 | 46100.0 | 3.61 |
| 2020-03-23 | 3.56 | 2.68 | 3.56 | 2.9 | 39200.0 | 2.9 |
| 2020-03-20 | 3.41 | 2.98 | 3.4 | 3.36 | 40300.0 | 3.36 |
| 2020-03-19 | 2.96 | 2.01 | 2.01 | 2.96 | 57000.0 | 2.96 |
| 2020-03-18 | 3.0 | 2.12 | 3.0 | 2.16 | 70000.0 | 2.16 |
| 2020-03-17 | 2.98 | 2.86 | 2.96 | 2.91 | 33800.0 | 2.91 |
| 2020-03-16 | 3.75 | 2.82 | 3.69 | 2.82 | 56300.0 | 2.82 |
| 2020-03-13 | 4.49 | 3.54 | 4.49 | 4.09 | 40200.0 | 4.09 |
| 2020-03-12 | 4.51 | 3.82 | 4.5 | 3.91 | 38900.0 | 3.91 |
| 2020-03-11 | 5.11 | 4.56 | 4.99 | 4.84 | 32300.0 | 4.84 |
| 2020-03-10 | 5.6 | 4.79 | 5.2 | 5.0 | 22900.0 | 5.0 |
| 2020-03-09 | 5.7 | 4.76 | 5.7 | 5.17 | 47800.0 | 5.17 |
| 2020-03-06 | 5.99 | 5.75 | 5.88 | 5.92 | 16400.0 | 5.92 |
| 2020-03-05 | 6.2 | 5.76 | 6.0 | 5.97 | 18100.0 | 5.97 |
| 2020-03-04 | 6.2 | 5.8 | 5.96 | 6.11 | 39800.0 | 6.11 |
| 2020-03-03 | 5.99 | 5.58 | 5.65 | 5.99 | 31800.0 | 5.99 |
| 2020-03-02 | 6.15 | 5.67 | 5.79 | 5.76 | 18700.0 | 5.76 |
| 2020-02-28 | 6.02 | 5.31 | 6.01 | 5.75 | 56100.0 | 5.75 |
| 2020-02-27 | 6.74 | 5.78 | 6.39 | 6.23 | 67000.0 | 6.23 |
| 2020-02-26 | 7.49 | 5.8 | 6.17 | 6.74 | 106400.0 | 6.74 |
| 2020-02-25 | 6.92 | 6.06 | 6.57 | 6.19 | 51300.0 | 6.19 |
| 2020-02-24 | 6.69 | 6.33 | 6.6 | 6.51 | 31500.0 | 6.51 |
| 2020-02-21 | 6.8 | 6.64 | 6.74 | 6.79 | 34600.0 | 6.79 |
| 2020-02-20 | 6.9 | 6.64 | 6.8 | 6.7 | 32400.0 | 6.7 |
| 2020-02-19 | 6.98 | 6.6 | 6.91 | 6.8 | 59600.0 | 6.8 |
| 2020-02-18 | 7.25 | 6.84 | 7.0 | 6.99 | 97000.0 | 6.99 |