| 名前 | VYNE Therapeutics Inc. Common Stock |
| ティッカー | VYNE |
| 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 | 11.2 | 9.65 | 9.68 | 10.12 | 3995400.0 | 10.12 |
| 2021-02-12 | 11.2 | 10.32 | 10.52 | 10.6 | 2400700.0 | 10.6 |
| 2021-02-11 | 11.36 | 10.52 | 10.8 | 10.64 | 3750400.0 | 10.64 |
| 2021-02-10 | 12.92 | 11.0 | 12.88 | 11.76 | 3890200.0 | 11.76 |
| 2021-02-09 | 13.2 | 10.88 | 11.2 | 12.68 | 6471200.0 | 12.68 |
| 2021-02-08 | 11.16 | 10.6 | 11.12 | 11.08 | 2622100.0 | 11.08 |
| 2021-02-05 | 11.52 | 10.56 | 11.36 | 11.0 | 2657600.0 | 11.0 |
| 2021-02-04 | 11.96 | 10.84 | 11.92 | 11.52 | 3989600.0 | 11.52 |
| 2021-02-03 | 12.0 | 10.62 | 10.62 | 11.44 | 6497700.0 | 11.44 |
| 2021-02-02 | 10.8 | 9.46 | 10.68 | 10.52 | 11652000.0 | 10.52 |
| 2021-02-01 | 9.4 | 7.92 | 8.4 | 9.2 | 4693700.0 | 9.2 |
| 2021-01-29 | 9.44 | 7.8 | 8.96 | 7.92 | 3718700.0 | 7.92 |
| 2021-01-28 | 9.8 | 8.6 | 9.56 | 8.92 | 2748900.0 | 8.92 |
| 2021-01-27 | 9.88 | 9.0 | 9.56 | 9.16 | 4514600.0 | 9.16 |
| 2021-01-26 | 10.4 | 9.6 | 10.2 | 10.0 | 10643200.0 | 10.0 |
| 2021-01-25 | 11.96 | 9.4 | 11.56 | 10.56 | 21743400.0 | 10.56 |
| 2021-01-22 | 7.52 | 7.16 | 7.4 | 7.52 | 708900.0 | 7.52 |
| 2021-01-21 | 7.96 | 7.4 | 7.6 | 7.48 | 1312700.0 | 7.48 |
| 2021-01-20 | 7.52 | 7.04 | 7.36 | 7.28 | 737200.0 | 7.28 |
| 2021-01-19 | 7.24 | 6.76 | 6.84 | 7.12 | 964600.0 | 7.12 |
| 2021-01-15 | 6.72 | 6.5 | 6.6 | 6.68 | 392900.0 | 6.68 |
| 2021-01-14 | 6.64 | 6.44 | 6.52 | 6.6 | 317500.0 | 6.6 |
| 2021-01-13 | 6.72 | 6.44 | 6.64 | 6.52 | 259600.0 | 6.52 |
| 2021-01-12 | 6.68 | 6.48 | 6.56 | 6.6 | 329800.0 | 6.6 |
| 2021-01-11 | 6.6 | 6.38 | 6.52 | 6.48 | 448000.0 | 6.48 |
| 2021-01-08 | 6.64 | 6.44 | 6.6 | 6.56 | 343800.0 | 6.56 |
| 2021-01-07 | 6.74 | 6.48 | 6.6 | 6.64 | 308600.0 | 6.64 |
| 2021-01-06 | 6.76 | 6.44 | 6.52 | 6.56 | 437700.0 | 6.56 |
| 2021-01-05 | 6.6 | 6.36 | 6.48 | 6.48 | 332200.0 | 6.48 |
| 2021-01-04 | 6.64 | 6.3 | 6.36 | 6.48 | 421700.0 | 6.48 |
| 2020-12-31 | 6.48 | 6.28 | 6.48 | 6.32 | 363700.0 | 6.32 |
| 2020-12-30 | 6.68 | 6.32 | 6.4 | 6.44 | 396700.0 | 6.44 |
| 2020-12-29 | 6.81 | 6.24 | 6.72 | 6.36 | 736000.0 | 6.36 |
| 2020-12-28 | 7.19 | 6.6 | 7.12 | 6.64 | 642900.0 | 6.64 |
| 2020-12-24 | 7.32 | 7.08 | 7.28 | 7.08 | 187400.0 | 7.08 |
| 2020-12-23 | 7.32 | 6.84 | 7.08 | 7.28 | 556800.0 | 7.28 |
| 2020-12-22 | 7.44 | 7.0 | 7.36 | 7.08 | 493100.0 | 7.08 |
| 2020-12-21 | 7.52 | 7.16 | 7.44 | 7.4 | 687500.0 | 7.4 |
| 2020-12-18 | 7.56 | 7.04 | 7.12 | 7.16 | 1576600.0 | 7.16 |
| 2020-12-17 | 7.22 | 6.9 | 7.22 | 6.96 | 546100.0 | 6.96 |
| 2020-12-16 | 7.28 | 6.96 | 7.28 | 6.96 | 264700.0 | 6.96 |
| 2020-12-15 | 7.16 | 6.82 | 6.92 | 7.04 | 356300.0 | 7.04 |
| 2020-12-14 | 6.92 | 6.8 | 6.88 | 6.8 | 215800.0 | 6.8 |
| 2020-12-11 | 6.92 | 6.72 | 6.88 | 6.8 | 241200.0 | 6.8 |
| 2020-12-10 | 6.96 | 6.68 | 6.84 | 6.96 | 384100.0 | 6.96 |
| 2020-12-09 | 7.28 | 6.64 | 7.28 | 6.84 | 374800.0 | 6.84 |
| 2020-12-08 | 7.24 | 6.92 | 7.08 | 7.16 | 634100.0 | 7.16 |
| 2020-12-07 | 6.84 | 6.6 | 6.76 | 6.76 | 354100.0 | 6.76 |
| 2020-12-04 | 6.92 | 6.74 | 6.88 | 6.8 | 197500.0 | 6.8 |
| 2020-12-03 | 6.96 | 6.72 | 6.76 | 6.76 | 241400.0 | 6.76 |
| 2020-12-02 | 6.88 | 6.64 | 6.76 | 6.8 | 235900.0 | 6.8 |
| 2020-12-01 | 6.92 | 6.68 | 6.8 | 6.68 | 347700.0 | 6.68 |
| 2020-11-30 | 6.88 | 6.54 | 6.88 | 6.8 | 274500.0 | 6.8 |
| 2020-11-27 | 6.92 | 6.6 | 6.68 | 6.88 | 256900.0 | 6.88 |
| 2020-11-25 | 6.7 | 6.48 | 6.48 | 6.6 | 177000.0 | 6.6 |
| 2020-11-24 | 6.72 | 6.52 | 6.68 | 6.56 | 314200.0 | 6.56 |
| 2020-11-23 | 6.76 | 6.52 | 6.68 | 6.56 | 344200.0 | 6.56 |
| 2020-11-20 | 6.68 | 6.4 | 6.56 | 6.68 | 346300.0 | 6.68 |
| 2020-11-19 | 6.76 | 6.52 | 6.72 | 6.56 | 276400.0 | 6.56 |
| 2020-11-18 | 6.88 | 6.64 | 6.76 | 6.64 | 258100.0 | 6.64 |
| 2020-11-17 | 6.96 | 6.69 | 6.8 | 6.72 | 343500.0 | 6.72 |
| 2020-11-16 | 6.96 | 6.64 | 6.8 | 6.8 | 377100.0 | 6.8 |
| 2020-11-13 | 6.84 | 6.6 | 6.8 | 6.76 | 266600.0 | 6.76 |
| 2020-11-12 | 7.0 | 6.64 | 6.88 | 6.68 | 315100.0 | 6.68 |
| 2020-11-11 | 7.04 | 6.74 | 7.0 | 7.04 | 253100.0 | 7.04 |
| 2020-11-10 | 7.0 | 6.6 | 6.8 | 6.92 | 334700.0 | 6.92 |
| 2020-11-09 | 7.28 | 6.8 | 6.84 | 6.92 | 457400.0 | 6.92 |
| 2020-11-06 | 7.01 | 6.56 | 7.0 | 6.7 | 322000.0 | 6.7 |
| 2020-11-05 | 7.37 | 6.72 | 7.2 | 7.08 | 379400.0 | 7.08 |
| 2020-11-04 | 7.28 | 6.8 | 6.92 | 6.88 | 340800.0 | 6.88 |
| 2020-11-03 | 7.2 | 6.72 | 6.88 | 7.12 | 474700.0 | 7.12 |
| 2020-11-02 | 6.72 | 6.42 | 6.56 | 6.68 | 260200.0 | 6.68 |
| 2020-10-30 | 6.88 | 6.32 | 6.8 | 6.4 | 370500.0 | 6.4 |
| 2020-10-29 | 6.88 | 6.48 | 6.52 | 6.88 | 247800.0 | 6.88 |
| 2020-10-28 | 7.16 | 6.48 | 6.92 | 6.52 | 485600.0 | 6.52 |
| 2020-10-27 | 7.36 | 7.04 | 7.24 | 7.2 | 198200.0 | 7.2 |
| 2020-10-26 | 7.6 | 7.04 | 7.4 | 7.28 | 436900.0 | 7.28 |
| 2020-10-23 | 7.68 | 7.38 | 7.68 | 7.52 | 243900.0 | 7.52 |
| 2020-10-22 | 7.72 | 7.2 | 7.28 | 7.68 | 266900.0 | 7.68 |
| 2020-10-21 | 7.72 | 7.2 | 7.6 | 7.28 | 364100.0 | 7.28 |
| 2020-10-20 | 7.88 | 7.64 | 7.8 | 7.76 | 216100.0 | 7.76 |
| 2020-10-19 | 8.0 | 7.68 | 7.96 | 7.72 | 237100.0 | 7.72 |
| 2020-10-16 | 8.12 | 7.58 | 7.6 | 7.88 | 678800.0 | 7.88 |
| 2020-10-15 | 7.68 | 7.2 | 7.36 | 7.68 | 362200.0 | 7.68 |
| 2020-10-14 | 7.76 | 7.32 | 7.68 | 7.36 | 404400.0 | 7.36 |
| 2020-10-13 | 7.82 | 7.52 | 7.64 | 7.6 | 276000.0 | 7.6 |
| 2020-10-12 | 7.88 | 7.32 | 7.56 | 7.56 | 366600.0 | 7.56 |
| 2020-10-09 | 7.8 | 7.28 | 7.8 | 7.48 | 360900.0 | 7.48 |
| 2020-10-08 | 7.88 | 7.56 | 7.64 | 7.72 | 557500.0 | 7.72 |
| 2020-10-07 | 7.68 | 7.02 | 7.16 | 7.56 | 796400.0 | 7.56 |
| 2020-10-06 | 7.64 | 6.92 | 7.32 | 7.0 | 632700.0 | 7.0 |
| 2020-10-05 | 7.24 | 6.5 | 6.64 | 7.16 | 858300.0 | 7.16 |
| 2020-10-02 | 6.8 | 6.16 | 6.2 | 6.44 | 390900.0 | 6.44 |
| 2020-10-01 | 6.76 | 6.4 | 6.6 | 6.48 | 438200.0 | 6.48 |
| 2020-09-30 | 6.78 | 6.36 | 6.68 | 6.64 | 420900.0 | 6.64 |
| 2020-09-29 | 6.7 | 6.2 | 6.36 | 6.6 | 441600.0 | 6.6 |
| 2020-09-28 | 6.36 | 6.04 | 6.36 | 6.28 | 401400.0 | 6.28 |
| 2020-09-25 | 6.6 | 5.88 | 6.56 | 6.08 | 1083300.0 | 6.08 |
| 2020-09-24 | 7.36 | 5.76 | 5.96 | 6.48 | 1112900.0 | 6.48 |
| 2020-09-23 | 6.88 | 6.04 | 6.88 | 6.08 | 535100.0 | 6.08 |
| 2020-09-22 | 7.08 | 6.72 | 6.96 | 6.8 | 270200.0 | 6.8 |
| 2020-09-21 | 7.43 | 6.56 | 7.36 | 6.84 | 562100.0 | 6.84 |
| 2020-09-18 | 7.8 | 7.24 | 7.4 | 7.32 | 1787300.0 | 7.32 |
| 2020-09-17 | 7.4 | 6.92 | 7.04 | 7.24 | 640200.0 | 7.24 |
| 2020-09-16 | 7.4 | 6.84 | 7.12 | 6.88 | 614300.0 | 6.88 |
| 2020-09-15 | 7.28 | 6.64 | 6.76 | 6.84 | 619300.0 | 6.84 |
| 2020-09-14 | 6.96 | 6.12 | 6.12 | 6.6 | 965600.0 | 6.6 |
| 2020-09-11 | 6.04 | 5.68 | 5.92 | 6.04 | 539700.0 | 6.04 |
| 2020-09-10 | 6.16 | 5.64 | 6.04 | 5.84 | 346700.0 | 5.84 |
| 2020-09-09 | 6.52 | 5.92 | 5.92 | 5.94 | 751600.0 | 5.94 |
| 2020-09-08 | 5.92 | 5.24 | 5.24 | 5.88 | 248700.0 | 5.88 |
| 2020-09-04 | 5.56 | 5.2 | 5.48 | 5.4 | 390300.0 | 5.4 |
| 2020-09-03 | 5.88 | 5.4 | 5.68 | 5.52 | 373200.0 | 5.52 |
| 2020-09-02 | 5.84 | 5.6 | 5.76 | 5.68 | 310000.0 | 5.68 |
| 2020-09-01 | 6.24 | 5.64 | 6.16 | 5.8 | 436700.0 | 5.8 |
| 2020-08-31 | 6.36 | 5.8 | 5.96 | 6.12 | 570800.0 | 6.12 |
| 2020-08-28 | 6.04 | 5.6 | 5.64 | 5.92 | 476700.0 | 5.92 |
| 2020-08-27 | 5.84 | 5.56 | 5.76 | 5.72 | 489100.0 | 5.72 |
| 2020-08-26 | 6.08 | 5.44 | 6.04 | 5.84 | 1032000.0 | 5.84 |
| 2020-08-25 | 6.04 | 5.8 | 5.92 | 6.0 | 293600.0 | 6.0 |
| 2020-08-24 | 6.32 | 5.84 | 6.2 | 5.96 | 512200.0 | 5.96 |
| 2020-08-21 | 6.44 | 6.04 | 6.4 | 6.08 | 527700.0 | 6.08 |
| 2020-08-20 | 6.6 | 6.24 | 6.48 | 6.28 | 329300.0 | 6.28 |
| 2020-08-19 | 6.6 | 6.32 | 6.32 | 6.52 | 303600.0 | 6.52 |
| 2020-08-18 | 6.64 | 6.4 | 6.6 | 6.48 | 308300.0 | 6.48 |
| 2020-08-17 | 6.64 | 6.36 | 6.48 | 6.56 | 349500.0 | 6.56 |
| 2020-08-14 | 6.56 | 6.36 | 6.48 | 6.44 | 252300.0 | 6.44 |
| 2020-08-13 | 6.52 | 6.32 | 6.36 | 6.48 | 239300.0 | 6.48 |
| 2020-08-12 | 6.68 | 6.2 | 6.52 | 6.36 | 503300.0 | 6.36 |
| 2020-08-11 | 6.84 | 6.44 | 6.64 | 6.48 | 547300.0 | 6.48 |
| 2020-08-10 | 6.72 | 6.36 | 6.52 | 6.6 | 547000.0 | 6.6 |
| 2020-08-07 | 6.64 | 6.36 | 6.48 | 6.46 | 432400.0 | 6.46 |
| 2020-08-06 | 6.8 | 6.12 | 6.48 | 6.36 | 1168400.0 | 6.36 |
| 2020-08-05 | 7.4 | 6.96 | 7.12 | 7.38 | 526300.0 | 7.38 |
| 2020-08-04 | 7.12 | 6.7 | 6.88 | 7.08 | 594800.0 | 7.08 |
| 2020-08-03 | 6.88 | 6.32 | 6.56 | 6.88 | 483800.0 | 6.88 |
| 2020-07-31 | 6.64 | 6.28 | 6.6 | 6.44 | 618800.0 | 6.44 |
| 2020-07-30 | 6.68 | 6.36 | 6.64 | 6.56 | 525200.0 | 6.56 |
| 2020-07-29 | 6.88 | 6.64 | 6.84 | 6.68 | 545300.0 | 6.68 |
| 2020-07-28 | 6.88 | 6.64 | 6.88 | 6.8 | 370500.0 | 6.8 |
| 2020-07-27 | 6.88 | 6.56 | 6.68 | 6.8 | 386100.0 | 6.8 |
| 2020-07-24 | 6.8 | 6.52 | 6.68 | 6.56 | 355300.0 | 6.56 |
| 2020-07-23 | 7.16 | 6.6 | 7.16 | 6.68 | 519600.0 | 6.68 |
| 2020-07-22 | 7.1 | 6.84 | 7.04 | 6.94 | 331700.0 | 6.94 |
| 2020-07-21 | 7.32 | 6.96 | 7.04 | 7.12 | 475700.0 | 7.12 |
| 2020-07-20 | 7.3 | 6.76 | 7.28 | 6.96 | 620300.0 | 6.96 |
| 2020-07-17 | 7.36 | 6.76 | 6.8 | 7.2 | 766300.0 | 7.2 |
| 2020-07-16 | 6.76 | 6.2 | 6.44 | 6.76 | 612600.0 | 6.76 |
| 2020-07-15 | 6.68 | 6.28 | 6.44 | 6.48 | 591600.0 | 6.48 |
| 2020-07-14 | 6.64 | 6.04 | 6.6 | 6.28 | 1013600.0 | 6.28 |
| 2020-07-13 | 7.04 | 6.48 | 6.68 | 6.48 | 782500.0 | 6.48 |
| 2020-07-10 | 6.92 | 6.52 | 6.68 | 6.68 | 653100.0 | 6.68 |
| 2020-07-09 | 6.92 | 6.48 | 6.76 | 6.72 | 517100.0 | 6.72 |
| 2020-07-08 | 7.04 | 6.64 | 7.0 | 6.8 | 521000.0 | 6.8 |
| 2020-07-07 | 7.0 | 6.56 | 6.64 | 6.92 | 673700.0 | 6.92 |
| 2020-07-06 | 6.92 | 6.48 | 6.84 | 6.6 | 840600.0 | 6.6 |
| 2020-07-02 | 7.08 | 6.68 | 7.04 | 6.76 | 952200.0 | 6.76 |
| 2020-07-01 | 7.28 | 6.84 | 6.84 | 6.92 | 877300.0 | 6.92 |
| 2020-06-30 | 7.28 | 6.64 | 7.28 | 6.92 | 1430100.0 | 6.92 |
| 2020-06-29 | 7.56 | 7.12 | 7.4 | 7.24 | 823500.0 | 7.24 |
| 2020-06-26 | 7.77 | 6.92 | 7.72 | 7.0 | 3598000.0 | 7.0 |
| 2020-06-25 | 8.04 | 7.54 | 7.88 | 7.76 | 1364300.0 | 7.76 |
| 2020-06-24 | 8.24 | 7.52 | 8.12 | 7.72 | 1700200.0 | 7.72 |
| 2020-06-23 | 8.72 | 8.0 | 8.72 | 8.12 | 1392900.0 | 8.12 |
| 2020-06-22 | 9.32 | 8.46 | 9.08 | 8.64 | 1106400.0 | 8.64 |
| 2020-06-19 | 9.48 | 8.88 | 8.92 | 9.32 | 2940500.0 | 9.32 |
| 2020-06-18 | 9.16 | 8.62 | 8.84 | 8.9 | 789000.0 | 8.9 |
| 2020-06-17 | 9.28 | 8.6 | 9.04 | 8.8 | 853800.0 | 8.8 |
| 2020-06-16 | 9.36 | 8.64 | 9.16 | 9.2 | 1317600.0 | 9.2 |
| 2020-06-15 | 8.96 | 7.8 | 8.12 | 8.8 | 1745200.0 | 8.8 |
| 2020-06-12 | 8.64 | 7.68 | 7.8 | 8.32 | 2385600.0 | 8.32 |
| 2020-06-11 | 7.96 | 7.16 | 7.72 | 7.24 | 1495600.0 | 7.24 |
| 2020-06-10 | 8.68 | 8.28 | 8.6 | 8.36 | 857600.0 | 8.36 |
| 2020-06-09 | 8.84 | 8.16 | 8.84 | 8.36 | 1208100.0 | 8.36 |
| 2020-06-08 | 9.0 | 7.92 | 8.08 | 8.92 | 1747700.0 | 8.92 |
| 2020-06-05 | 8.4 | 7.6 | 7.64 | 8.24 | 4876300.0 | 8.24 |
| 2020-06-04 | 8.92 | 8.24 | 8.36 | 8.84 | 1338900.0 | 8.84 |
| 2020-06-03 | 9.2 | 8.2 | 9.08 | 8.52 | 1620600.0 | 8.52 |
| 2020-06-02 | 9.84 | 8.64 | 9.72 | 8.92 | 2020200.0 | 8.92 |
| 2020-06-01 | 9.92 | 8.88 | 9.36 | 9.48 | 1417700.0 | 9.48 |
| 2020-05-29 | 11.52 | 8.8 | 10.4 | 9.56 | 6587800.0 | 9.56 |
| 2020-05-28 | 10.6 | 9.52 | 9.92 | 10.04 | 2749600.0 | 10.04 |
| 2020-05-27 | 10.2 | 9.2 | 9.96 | 9.72 | 1171100.0 | 9.72 |
| 2020-05-26 | 10.28 | 9.4 | 10.0 | 9.6 | 2334700.0 | 9.6 |
| 2020-05-22 | 9.4 | 8.24 | 9.24 | 8.96 | 1607600.0 | 8.96 |
| 2020-05-21 | 9.0 | 7.8 | 8.2 | 8.8 | 1936900.0 | 8.8 |
| 2020-05-20 | 8.16 | 7.3 | 7.68 | 7.86 | 2116800.0 | 7.86 |
| 2020-05-19 | 7.72 | 6.99 | 7.0 | 7.28 | 1761400.0 | 7.28 |
| 2020-05-18 | 7.0 | 6.68 | 6.88 | 6.76 | 809900.0 | 6.76 |
| 2020-05-15 | 6.88 | 6.6 | 6.8 | 6.76 | 447200.0 | 6.76 |
| 2020-05-14 | 7.0 | 6.52 | 6.72 | 6.84 | 414800.0 | 6.84 |
| 2020-05-13 | 7.4 | 6.32 | 7.24 | 6.8 | 1010700.0 | 6.8 |
| 2020-05-12 | 7.72 | 7.2 | 7.56 | 7.24 | 574700.0 | 7.24 |
| 2020-05-11 | 7.6 | 6.48 | 7.16 | 7.36 | 1331200.0 | 7.36 |
| 2020-05-08 | 8.2 | 7.6 | 8.16 | 7.8 | 855100.0 | 7.8 |
| 2020-05-07 | 8.32 | 7.6 | 8.0 | 7.88 | 1114600.0 | 7.88 |
| 2020-05-06 | 8.08 | 7.28 | 7.36 | 7.8 | 1176500.0 | 7.8 |
| 2020-05-05 | 7.44 | 7.0 | 7.2 | 7.28 | 363200.0 | 7.28 |
| 2020-05-04 | 7.12 | 5.6 | 7.0 | 7.04 | 518000.0 | 7.04 |
| 2020-05-01 | 7.48 | 6.8 | 7.2 | 7.08 | 545300.0 | 7.08 |
| 2020-04-30 | 7.88 | 6.92 | 7.24 | 7.28 | 792600.0 | 7.28 |
| 2020-04-29 | 7.4 | 6.92 | 7.32 | 7.28 | 774500.0 | 7.28 |
| 2020-04-28 | 7.92 | 6.8 | 7.52 | 6.88 | 1298400.0 | 6.88 |
| 2020-04-27 | 7.48 | 5.84 | 5.84 | 7.04 | 1499000.0 | 7.04 |
| 2020-04-24 | 6.0 | 5.5 | 5.8 | 5.64 | 365000.0 | 5.64 |
| 2020-04-23 | 6.12 | 5.28 | 5.52 | 5.8 | 867700.0 | 5.8 |
| 2020-04-22 | 5.4 | 5.12 | 5.2 | 5.28 | 373000.0 | 5.28 |
| 2020-04-21 | 5.24 | 5.0 | 5.24 | 5.16 | 413800.0 | 5.16 |
| 2020-04-20 | 5.56 | 5.0 | 5.08 | 5.28 | 591200.0 | 5.28 |
| 2020-04-17 | 5.52 | 4.84 | 5.52 | 5.2 | 766700.0 | 5.2 |
| 2020-04-16 | 5.84 | 5.04 | 5.84 | 5.2 | 879600.0 | 5.2 |
| 2020-04-15 | 6.04 | 5.32 | 5.72 | 5.56 | 861500.0 | 5.56 |
| 2020-04-14 | 6.12 | 5.44 | 5.72 | 5.76 | 1359000.0 | 5.76 |
| 2020-04-13 | 5.52 | 4.8 | 4.8 | 5.24 | 1099400.0 | 5.24 |
| 2020-04-09 | 4.92 | 4.4 | 4.52 | 4.8 | 1014000.0 | 4.8 |
| 2020-04-08 | 4.56 | 4.0 | 4.28 | 4.24 | 1280300.0 | 4.24 |
| 2020-04-07 | 6.04 | 4.08 | 6.0 | 4.12 | 2146500.0 | 4.12 |
| 2020-04-06 | 5.88 | 5.12 | 5.6 | 5.6 | 2519700.0 | 5.6 |
| 2020-04-03 | 11.12 | 9.68 | 10.56 | 10.36 | 117400.0 | 10.36 |
| 2020-04-02 | 10.64 | 9.32 | 9.56 | 10.56 | 112600.0 | 10.56 |
| 2020-04-01 | 11.24 | 9.52 | 10.24 | 9.56 | 106700.0 | 9.56 |
| 2020-03-31 | 11.28 | 9.6 | 10.6 | 10.72 | 119600.0 | 10.72 |
| 2020-03-30 | 11.64 | 10.2 | 11.28 | 10.52 | 95900.0 | 10.52 |
| 2020-03-27 | 12.38 | 11.28 | 12.08 | 11.52 | 314200.0 | 11.52 |
| 2020-03-26 | 13.18 | 11.6 | 12.0 | 12.56 | 391500.0 | 12.56 |
| 2020-03-25 | 12.73 | 11.52 | 11.8 | 11.84 | 204400.0 | 11.84 |
| 2020-03-24 | 13.92 | 11.26 | 12.84 | 12.24 | 178600.0 | 12.24 |
| 2020-03-23 | 14.4 | 12.0 | 13.4 | 12.52 | 234600.0 | 12.52 |
| 2020-03-20 | 13.96 | 8.4 | 10.4 | 13.96 | 481800.0 | 13.96 |
| 2020-03-19 | 11.2 | 8.48 | 8.68 | 10.68 | 201000.0 | 10.68 |
| 2020-03-18 | 10.88 | 7.48 | 10.36 | 8.72 | 239000.0 | 8.72 |
| 2020-03-17 | 11.44 | 9.96 | 10.84 | 10.24 | 413500.0 | 10.24 |
| 2020-03-16 | 12.76 | 9.32 | 10.36 | 10.84 | 139800.0 | 10.84 |
| 2020-03-13 | 12.28 | 10.04 | 11.12 | 12.08 | 223800.0 | 12.08 |
| 2020-03-12 | 14.26 | 9.96 | 10.2 | 10.6 | 293200.0 | 10.6 |
| 2020-03-11 | 15.4 | 12.76 | 14.44 | 13.2 | 179400.0 | 13.2 |
| 2020-03-10 | 16.2 | 14.04 | 14.64 | 15.04 | 453100.0 | 15.04 |
| 2020-03-09 | 16.36 | 13.2 | 15.28 | 14.2 | 275600.0 | 14.2 |
| 2020-03-06 | 17.96 | 12.44 | 12.44 | 16.6 | 1048800.0 | 16.6 |
| 2020-03-05 | 13.32 | 11.76 | 12.08 | 13.08 | 60100.0 | 13.08 |
| 2020-03-04 | 12.84 | 10.8 | 10.8 | 12.32 | 86500.0 | 12.32 |
| 2020-03-03 | 12.04 | 10.84 | 11.76 | 11.0 | 56900.0 | 11.0 |
| 2020-03-02 | 13.26 | 11.4 | 12.12 | 11.64 | 69400.0 | 11.64 |
| 2020-02-28 | 13.88 | 10.52 | 10.8 | 11.8 | 79100.0 | 11.8 |
| 2020-02-27 | 11.64 | 10.44 | 11.08 | 10.84 | 516700.0 | 10.84 |
| 2020-02-26 | 14.8 | 11.65 | 14.2 | 11.92 | 266600.0 | 11.92 |
| 2020-02-25 | 20.32 | 16.92 | 19.96 | 17.6 | 91800.0 | 17.6 |
| 2020-02-24 | 20.56 | 19.6 | 20.56 | 19.88 | 55500.0 | 19.88 |
| 2020-02-21 | 21.8 | 20.48 | 21.6 | 20.8 | 116500.0 | 20.8 |
| 2020-02-20 | 23.0 | 20.88 | 22.4 | 21.04 | 74000.0 | 21.04 |
| 2020-02-19 | 23.36 | 22.0 | 22.28 | 22.12 | 76500.0 | 22.12 |
| 2020-02-18 | 21.56 | 20.42 | 20.48 | 21.36 | 46100.0 | 21.36 |