| 名前 | X4 Pharmaceuticals Inc. Common Stock |
| ティッカー | XFOR |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.93 | 8.56 | 8.84 | 8.77 | 56800.0 | 8.77 |
| 2021-02-12 | 9.04 | 8.53 | 8.85 | 8.87 | 60800.0 | 8.87 |
| 2021-02-11 | 9.22 | 8.76 | 8.93 | 8.91 | 96000.0 | 8.91 |
| 2021-02-10 | 9.49 | 8.4 | 9.49 | 8.97 | 138000.0 | 8.97 |
| 2021-02-09 | 9.41 | 8.8 | 9.18 | 9.38 | 203900.0 | 9.38 |
| 2021-02-08 | 9.25 | 8.27 | 8.44 | 8.99 | 151700.0 | 8.99 |
| 2021-02-05 | 8.41 | 8.0 | 8.4 | 8.39 | 67400.0 | 8.39 |
| 2021-02-04 | 8.47 | 7.89 | 7.89 | 8.29 | 92700.0 | 8.29 |
| 2021-02-03 | 8.07 | 7.65 | 7.94 | 7.74 | 80700.0 | 7.74 |
| 2021-02-02 | 8.13 | 7.81 | 7.94 | 7.95 | 47900.0 | 7.95 |
| 2021-02-01 | 8.0 | 7.8 | 7.92 | 7.81 | 83900.0 | 7.81 |
| 2021-01-29 | 7.84 | 7.2 | 7.54 | 7.81 | 109100.0 | 7.81 |
| 2021-01-28 | 8.02 | 7.2 | 7.52 | 7.45 | 65500.0 | 7.45 |
| 2021-01-27 | 8.12 | 7.21 | 8.06 | 7.64 | 202300.0 | 7.64 |
| 2021-01-26 | 8.65 | 8.06 | 8.49 | 8.21 | 74500.0 | 8.21 |
| 2021-01-25 | 8.6 | 8.15 | 8.49 | 8.49 | 70900.0 | 8.49 |
| 2021-01-22 | 8.85 | 8.07 | 8.29 | 8.49 | 114100.0 | 8.49 |
| 2021-01-21 | 8.64 | 8.07 | 8.43 | 8.32 | 61100.0 | 8.32 |
| 2021-01-20 | 8.7 | 8.18 | 8.52 | 8.35 | 50800.0 | 8.35 |
| 2021-01-19 | 8.75 | 8.19 | 8.75 | 8.53 | 92900.0 | 8.53 |
| 2021-01-15 | 8.7 | 8.08 | 8.08 | 8.5 | 73500.0 | 8.5 |
| 2021-01-14 | 8.3 | 8.02 | 8.02 | 8.15 | 49400.0 | 8.15 |
| 2021-01-13 | 8.14 | 7.9 | 7.92 | 7.99 | 52400.0 | 7.99 |
| 2021-01-12 | 8.05 | 7.63 | 7.72 | 7.89 | 39900.0 | 7.89 |
| 2021-01-11 | 8.25 | 7.7 | 8.16 | 7.72 | 97400.0 | 7.72 |
| 2021-01-08 | 8.4 | 7.57 | 7.6 | 8.27 | 295400.0 | 8.27 |
| 2021-01-07 | 7.65 | 6.84 | 6.84 | 7.64 | 117800.0 | 7.64 |
| 2021-01-06 | 7.17 | 6.75 | 6.88 | 6.84 | 82900.0 | 6.84 |
| 2021-01-05 | 7.05 | 6.63 | 6.68 | 6.85 | 64200.0 | 6.85 |
| 2021-01-04 | 6.8 | 6.49 | 6.6 | 6.63 | 89900.0 | 6.63 |
| 2020-12-31 | 6.78 | 6.18 | 6.77 | 6.43 | 158300.0 | 6.43 |
| 2020-12-30 | 6.85 | 6.6 | 6.6 | 6.75 | 62800.0 | 6.75 |
| 2020-12-29 | 6.87 | 6.29 | 6.79 | 6.6 | 145200.0 | 6.6 |
| 2020-12-28 | 7.1 | 6.7 | 7.07 | 6.81 | 79300.0 | 6.81 |
| 2020-12-24 | 7.06 | 6.7 | 7.05 | 7.01 | 47000.0 | 7.01 |
| 2020-12-23 | 7.08 | 6.35 | 6.59 | 7.02 | 102400.0 | 7.02 |
| 2020-12-22 | 6.73 | 6.24 | 6.43 | 6.59 | 99400.0 | 6.59 |
| 2020-12-21 | 6.49 | 6.13 | 6.3 | 6.43 | 68700.0 | 6.43 |
| 2020-12-18 | 6.99 | 6.45 | 6.67 | 6.45 | 166400.0 | 6.45 |
| 2020-12-17 | 6.61 | 6.12 | 6.24 | 6.53 | 167200.0 | 6.53 |
| 2020-12-16 | 6.32 | 5.96 | 6.32 | 6.11 | 72000.0 | 6.11 |
| 2020-12-15 | 6.44 | 6.1 | 6.17 | 6.34 | 67900.0 | 6.34 |
| 2020-12-14 | 6.31 | 6.06 | 6.18 | 6.09 | 56100.0 | 6.09 |
| 2020-12-11 | 6.15 | 5.89 | 6.1 | 6.01 | 68600.0 | 6.01 |
| 2020-12-10 | 6.6 | 6.0 | 6.6 | 6.1 | 128500.0 | 6.1 |
| 2020-12-09 | 6.66 | 6.18 | 6.65 | 6.26 | 63300.0 | 6.26 |
| 2020-12-08 | 6.74 | 6.3 | 6.65 | 6.54 | 65900.0 | 6.54 |
| 2020-12-07 | 6.92 | 6.5 | 6.5 | 6.67 | 51500.0 | 6.67 |
| 2020-12-04 | 6.99 | 6.75 | 6.79 | 6.92 | 43500.0 | 6.92 |
| 2020-12-03 | 6.78 | 6.65 | 6.65 | 6.73 | 44400.0 | 6.73 |
| 2020-12-02 | 6.82 | 6.47 | 6.74 | 6.75 | 60800.0 | 6.75 |
| 2020-12-01 | 6.84 | 6.55 | 6.72 | 6.72 | 60100.0 | 6.72 |
| 2020-11-30 | 6.93 | 6.52 | 6.89 | 6.6 | 85700.0 | 6.6 |
| 2020-11-27 | 6.91 | 6.41 | 6.41 | 6.8 | 52000.0 | 6.8 |
| 2020-11-25 | 6.6 | 6.27 | 6.46 | 6.42 | 43300.0 | 6.42 |
| 2020-11-24 | 6.5 | 6.07 | 6.1 | 6.41 | 101500.0 | 6.41 |
| 2020-11-23 | 6.49 | 5.95 | 6.49 | 6.02 | 180300.0 | 6.02 |
| 2020-11-20 | 6.69 | 6.23 | 6.69 | 6.53 | 80700.0 | 6.53 |
| 2020-11-19 | 6.82 | 6.66 | 6.75 | 6.77 | 39600.0 | 6.77 |
| 2020-11-18 | 6.8 | 6.6 | 6.66 | 6.75 | 59300.0 | 6.75 |
| 2020-11-17 | 6.76 | 6.26 | 6.5 | 6.6 | 81000.0 | 6.6 |
| 2020-11-16 | 6.8 | 6.45 | 6.59 | 6.63 | 64400.0 | 6.63 |
| 2020-11-13 | 6.72 | 6.1 | 6.72 | 6.44 | 105700.0 | 6.44 |
| 2020-11-12 | 6.93 | 6.37 | 6.6 | 6.63 | 74200.0 | 6.63 |
| 2020-11-11 | 6.55 | 6.13 | 6.47 | 6.55 | 61900.0 | 6.55 |
| 2020-11-10 | 6.51 | 6.1 | 6.32 | 6.47 | 56700.0 | 6.47 |
| 2020-11-09 | 6.43 | 5.81 | 5.91 | 6.18 | 120700.0 | 6.18 |
| 2020-11-06 | 5.91 | 5.52 | 5.86 | 5.53 | 87500.0 | 5.53 |
| 2020-11-05 | 6.42 | 5.41 | 6.42 | 6.01 | 130200.0 | 6.01 |
| 2020-11-04 | 6.59 | 6.24 | 6.51 | 6.44 | 52800.0 | 6.44 |
| 2020-11-03 | 6.38 | 5.99 | 6.07 | 6.26 | 60300.0 | 6.26 |
| 2020-11-02 | 6.0 | 5.71 | 5.77 | 5.98 | 49700.0 | 5.98 |
| 2020-10-30 | 5.95 | 5.59 | 5.95 | 5.74 | 33400.0 | 5.74 |
| 2020-10-29 | 5.95 | 5.41 | 5.5 | 5.83 | 81500.0 | 5.83 |
| 2020-10-28 | 5.98 | 5.38 | 5.61 | 5.41 | 120600.0 | 5.41 |
| 2020-10-27 | 6.56 | 5.8 | 6.56 | 5.98 | 95000.0 | 5.98 |
| 2020-10-26 | 6.54 | 6.23 | 6.49 | 6.4 | 69200.0 | 6.4 |
| 2020-10-23 | 6.76 | 6.42 | 6.43 | 6.47 | 39900.0 | 6.47 |
| 2020-10-22 | 6.96 | 6.38 | 6.81 | 6.4 | 85500.0 | 6.4 |
| 2020-10-21 | 7.36 | 6.81 | 7.33 | 6.87 | 44500.0 | 6.87 |
| 2020-10-20 | 7.41 | 7.04 | 7.17 | 7.27 | 66600.0 | 7.27 |
| 2020-10-19 | 7.2 | 6.76 | 6.76 | 7.13 | 64900.0 | 7.13 |
| 2020-10-16 | 6.94 | 6.25 | 6.27 | 6.73 | 63800.0 | 6.73 |
| 2020-10-15 | 6.99 | 6.1 | 6.73 | 6.26 | 93200.0 | 6.26 |
| 2020-10-14 | 7.2 | 6.71 | 7.19 | 6.76 | 44500.0 | 6.76 |
| 2020-10-13 | 7.34 | 7.11 | 7.16 | 7.2 | 28500.0 | 7.2 |
| 2020-10-12 | 7.4 | 7.13 | 7.4 | 7.2 | 38800.0 | 7.2 |
| 2020-10-09 | 7.54 | 7.28 | 7.54 | 7.4 | 30700.0 | 7.4 |
| 2020-10-08 | 7.82 | 7.0 | 7.06 | 7.4 | 117700.0 | 7.4 |
| 2020-10-07 | 7.09 | 6.85 | 6.98 | 7.01 | 84100.0 | 7.01 |
| 2020-10-06 | 7.43 | 6.9 | 7.43 | 6.95 | 76400.0 | 6.95 |
| 2020-10-05 | 7.45 | 6.66 | 6.79 | 7.33 | 157200.0 | 7.33 |
| 2020-10-02 | 7.0 | 6.58 | 6.74 | 6.66 | 78300.0 | 6.66 |
| 2020-10-01 | 6.88 | 6.6 | 6.88 | 6.79 | 65000.0 | 6.79 |
| 2020-09-30 | 7.14 | 6.51 | 6.66 | 6.77 | 90800.0 | 6.77 |
| 2020-09-29 | 7.05 | 6.44 | 6.49 | 6.66 | 175500.0 | 6.66 |
| 2020-09-28 | 6.66 | 6.14 | 6.19 | 6.48 | 54900.0 | 6.48 |
| 2020-09-25 | 6.45 | 6.04 | 6.16 | 6.09 | 152100.0 | 6.09 |
| 2020-09-24 | 6.57 | 6.06 | 6.41 | 6.25 | 133600.0 | 6.25 |
| 2020-09-23 | 7.13 | 6.4 | 6.98 | 6.63 | 131100.0 | 6.63 |
| 2020-09-22 | 7.19 | 6.81 | 7.1 | 6.98 | 148200.0 | 6.98 |
| 2020-09-21 | 7.46 | 7.01 | 7.45 | 7.1 | 119400.0 | 7.1 |
| 2020-09-18 | 7.55 | 6.95 | 7.21 | 7.47 | 162100.0 | 7.47 |
| 2020-09-17 | 7.61 | 7.0 | 7.31 | 7.07 | 78600.0 | 7.07 |
| 2020-09-16 | 7.4 | 7.07 | 7.07 | 7.29 | 64100.0 | 7.29 |
| 2020-09-15 | 7.58 | 7.05 | 7.19 | 7.06 | 106200.0 | 7.06 |
| 2020-09-14 | 8.06 | 7.07 | 8.04 | 7.19 | 132500.0 | 7.19 |
| 2020-09-11 | 8.08 | 7.74 | 8.08 | 7.86 | 88600.0 | 7.86 |
| 2020-09-10 | 9.08 | 7.95 | 9.0 | 7.96 | 130900.0 | 7.96 |
| 2020-09-09 | 9.1 | 7.5 | 8.05 | 8.97 | 757200.0 | 8.97 |
| 2020-09-08 | 8.43 | 8.01 | 8.24 | 8.05 | 61800.0 | 8.05 |
| 2020-09-04 | 8.35 | 7.92 | 8.1 | 8.26 | 50100.0 | 8.26 |
| 2020-09-03 | 8.16 | 7.82 | 7.98 | 8.0 | 44900.0 | 8.0 |
| 2020-09-02 | 8.13 | 7.82 | 8.04 | 8.03 | 45500.0 | 8.03 |
| 2020-09-01 | 8.52 | 7.91 | 8.32 | 8.09 | 61200.0 | 8.09 |
| 2020-08-31 | 8.6 | 8.08 | 8.2 | 8.38 | 54400.0 | 8.38 |
| 2020-08-28 | 8.25 | 7.96 | 7.96 | 8.25 | 31500.0 | 8.25 |
| 2020-08-27 | 8.17 | 7.91 | 8.03 | 7.97 | 58000.0 | 7.97 |
| 2020-08-26 | 8.18 | 8.0 | 8.18 | 8.02 | 33800.0 | 8.02 |
| 2020-08-25 | 8.33 | 8.02 | 8.1 | 8.18 | 43800.0 | 8.18 |
| 2020-08-24 | 8.66 | 7.75 | 8.36 | 8.05 | 54200.0 | 8.05 |
| 2020-08-21 | 8.9 | 8.28 | 8.77 | 8.33 | 54800.0 | 8.33 |
| 2020-08-20 | 9.25 | 8.7 | 9.11 | 8.76 | 66000.0 | 8.76 |
| 2020-08-19 | 9.27 | 8.65 | 8.99 | 9.11 | 90000.0 | 9.11 |
| 2020-08-18 | 9.22 | 8.71 | 9.22 | 8.99 | 64900.0 | 8.99 |
| 2020-08-17 | 9.29 | 8.77 | 8.9 | 9.15 | 101000.0 | 9.15 |
| 2020-08-14 | 8.9 | 8.5 | 8.55 | 8.85 | 89300.0 | 8.85 |
| 2020-08-13 | 8.7 | 8.33 | 8.62 | 8.44 | 120500.0 | 8.44 |
| 2020-08-12 | 8.7 | 8.47 | 8.62 | 8.58 | 55600.0 | 8.58 |
| 2020-08-11 | 8.65 | 8.12 | 8.51 | 8.5 | 77500.0 | 8.5 |
| 2020-08-10 | 8.72 | 8.38 | 8.58 | 8.51 | 63500.0 | 8.51 |
| 2020-08-07 | 8.35 | 8.18 | 8.26 | 8.35 | 42700.0 | 8.35 |
| 2020-08-06 | 8.35 | 7.98 | 8.2 | 8.26 | 52600.0 | 8.26 |
| 2020-08-05 | 8.14 | 7.58 | 7.84 | 8.14 | 53800.0 | 8.14 |
| 2020-08-04 | 7.94 | 7.64 | 7.86 | 7.83 | 63800.0 | 7.83 |
| 2020-08-03 | 7.9 | 7.4 | 7.47 | 7.86 | 104700.0 | 7.86 |
| 2020-07-31 | 7.89 | 7.25 | 7.68 | 7.42 | 121900.0 | 7.42 |
| 2020-07-30 | 8.2 | 7.46 | 7.95 | 7.73 | 186300.0 | 7.73 |
| 2020-07-29 | 8.48 | 7.95 | 8.3 | 8.01 | 98700.0 | 8.01 |
| 2020-07-28 | 8.43 | 8.12 | 8.26 | 8.27 | 54000.0 | 8.27 |
| 2020-07-27 | 8.3 | 7.96 | 8.08 | 8.26 | 133600.0 | 8.26 |
| 2020-07-24 | 8.65 | 7.94 | 8.56 | 8.0 | 115600.0 | 8.0 |
| 2020-07-23 | 8.52 | 8.1 | 8.48 | 8.37 | 90700.0 | 8.37 |
| 2020-07-22 | 8.52 | 8.17 | 8.41 | 8.4 | 100700.0 | 8.4 |
| 2020-07-21 | 8.64 | 8.2 | 8.53 | 8.39 | 60100.0 | 8.39 |
| 2020-07-20 | 8.5 | 8.0 | 8.18 | 8.45 | 52300.0 | 8.45 |
| 2020-07-17 | 8.4 | 8.15 | 8.16 | 8.21 | 71400.0 | 8.21 |
| 2020-07-16 | 8.26 | 7.92 | 8.08 | 8.15 | 77500.0 | 8.15 |
| 2020-07-15 | 8.35 | 8.05 | 8.29 | 8.12 | 182900.0 | 8.12 |
| 2020-07-14 | 8.3 | 8.0 | 8.09 | 8.12 | 101100.0 | 8.12 |
| 2020-07-13 | 8.34 | 7.99 | 8.28 | 8.03 | 71600.0 | 8.03 |
| 2020-07-10 | 8.17 | 7.76 | 7.91 | 8.12 | 58000.0 | 8.12 |
| 2020-07-09 | 8.32 | 7.77 | 8.29 | 7.84 | 57600.0 | 7.84 |
| 2020-07-08 | 8.29 | 7.8 | 8.07 | 8.29 | 72300.0 | 8.29 |
| 2020-07-07 | 8.6 | 8.0 | 8.26 | 8.04 | 47200.0 | 8.04 |
| 2020-07-06 | 9.19 | 8.15 | 9.14 | 8.26 | 96200.0 | 8.26 |
| 2020-07-02 | 9.26 | 8.79 | 9.26 | 8.97 | 34800.0 | 8.97 |
| 2020-07-01 | 9.62 | 9.01 | 9.35 | 9.11 | 59700.0 | 9.11 |
| 2020-06-30 | 9.38 | 8.54 | 8.54 | 9.32 | 79600.0 | 9.32 |
| 2020-06-29 | 9.1 | 8.52 | 8.75 | 8.54 | 110700.0 | 8.54 |
| 2020-06-26 | 9.47 | 8.39 | 9.3 | 8.64 | 605000.0 | 8.64 |
| 2020-06-25 | 9.85 | 9.28 | 9.7 | 9.4 | 76700.0 | 9.4 |
| 2020-06-24 | 9.99 | 9.51 | 9.7 | 9.72 | 69700.0 | 9.72 |
| 2020-06-23 | 11.11 | 9.62 | 10.43 | 9.78 | 207700.0 | 9.78 |
| 2020-06-22 | 10.45 | 9.76 | 10.21 | 10.44 | 132200.0 | 10.44 |
| 2020-06-19 | 10.25 | 9.61 | 9.92 | 9.85 | 111600.0 | 9.85 |
| 2020-06-18 | 9.96 | 9.6 | 9.7 | 9.8 | 63800.0 | 9.8 |
| 2020-06-17 | 9.98 | 9.42 | 9.49 | 9.82 | 58400.0 | 9.82 |
| 2020-06-16 | 9.78 | 9.06 | 9.08 | 9.45 | 109400.0 | 9.45 |
| 2020-06-15 | 8.86 | 8.15 | 8.46 | 8.76 | 82300.0 | 8.76 |
| 2020-06-12 | 8.97 | 7.86 | 8.62 | 8.52 | 100100.0 | 8.52 |
| 2020-06-11 | 8.95 | 7.84 | 8.7 | 7.98 | 115300.0 | 7.98 |
| 2020-06-10 | 9.55 | 8.57 | 9.27 | 8.69 | 116300.0 | 8.69 |
| 2020-06-09 | 9.74 | 9.1 | 9.58 | 9.27 | 99100.0 | 9.27 |
| 2020-06-08 | 9.51 | 8.64 | 9.2 | 9.48 | 130600.0 | 9.48 |
| 2020-06-05 | 9.0 | 8.65 | 8.91 | 8.77 | 101600.0 | 8.77 |
| 2020-06-04 | 8.9 | 8.52 | 8.88 | 8.59 | 62500.0 | 8.59 |
| 2020-06-03 | 9.05 | 8.8 | 8.93 | 8.89 | 77500.0 | 8.89 |
| 2020-06-02 | 8.97 | 8.56 | 8.75 | 8.89 | 45500.0 | 8.89 |
| 2020-06-01 | 8.85 | 8.5 | 8.68 | 8.62 | 93400.0 | 8.62 |
| 2020-05-29 | 8.72 | 8.39 | 8.72 | 8.54 | 42500.0 | 8.54 |
| 2020-05-28 | 8.86 | 8.59 | 8.86 | 8.59 | 62300.0 | 8.59 |
| 2020-05-27 | 8.93 | 8.5 | 8.9 | 8.7 | 67700.0 | 8.7 |
| 2020-05-26 | 9.0 | 8.66 | 9.0 | 8.71 | 94600.0 | 8.71 |
| 2020-05-22 | 9.0 | 8.6 | 8.94 | 8.81 | 68200.0 | 8.81 |
| 2020-05-21 | 9.0 | 8.85 | 9.0 | 8.87 | 144100.0 | 8.87 |
| 2020-05-20 | 9.21 | 8.85 | 9.19 | 8.96 | 80900.0 | 8.96 |
| 2020-05-19 | 9.26 | 8.88 | 9.09 | 9.01 | 34700.0 | 9.01 |
| 2020-05-18 | 9.45 | 8.98 | 9.18 | 9.0 | 121800.0 | 9.0 |
| 2020-05-15 | 9.0 | 8.54 | 8.76 | 8.86 | 51500.0 | 8.86 |
| 2020-05-14 | 8.93 | 8.26 | 8.73 | 8.68 | 51900.0 | 8.68 |
| 2020-05-13 | 9.21 | 8.39 | 9.02 | 8.79 | 38000.0 | 8.79 |
| 2020-05-12 | 9.38 | 8.88 | 9.29 | 8.97 | 73500.0 | 8.97 |
| 2020-05-11 | 9.4 | 8.83 | 9.12 | 9.1 | 158100.0 | 9.1 |
| 2020-05-08 | 9.28 | 8.55 | 8.87 | 9.1 | 63300.0 | 9.1 |
| 2020-05-07 | 9.5 | 8.32 | 9.44 | 8.56 | 55900.0 | 8.56 |
| 2020-05-06 | 9.25 | 8.87 | 9.18 | 9.0 | 29800.0 | 9.0 |
| 2020-05-05 | 9.31 | 8.81 | 9.09 | 9.0 | 31900.0 | 9.0 |
| 2020-05-04 | 9.12 | 8.58 | 8.99 | 8.8 | 47800.0 | 8.8 |
| 2020-05-01 | 9.48 | 8.6 | 9.25 | 8.86 | 51300.0 | 8.86 |
| 2020-04-30 | 10.0 | 9.27 | 9.9 | 9.31 | 144400.0 | 9.31 |
| 2020-04-29 | 10.0 | 9.76 | 10.0 | 9.89 | 69400.0 | 9.89 |
| 2020-04-28 | 9.98 | 9.66 | 9.97 | 9.87 | 36400.0 | 9.87 |
| 2020-04-27 | 9.96 | 8.89 | 9.52 | 9.65 | 55400.0 | 9.65 |
| 2020-04-24 | 9.5 | 8.9 | 9.01 | 9.45 | 20400.0 | 9.45 |
| 2020-04-23 | 9.7 | 8.7 | 9.5 | 9.01 | 29600.0 | 9.01 |
| 2020-04-22 | 9.7 | 9.33 | 9.7 | 9.5 | 23400.0 | 9.5 |
| 2020-04-21 | 10.0 | 8.83 | 9.48 | 9.38 | 29400.0 | 9.38 |
| 2020-04-20 | 10.01 | 9.53 | 9.8 | 9.78 | 46900.0 | 9.78 |
| 2020-04-17 | 10.09 | 9.42 | 9.85 | 9.9 | 49400.0 | 9.9 |
| 2020-04-16 | 10.19 | 9.09 | 9.49 | 9.51 | 50500.0 | 9.51 |
| 2020-04-15 | 10.1 | 9.0 | 9.5 | 9.49 | 51200.0 | 9.49 |
| 2020-04-14 | 10.14 | 9.5 | 9.78 | 9.9 | 27900.0 | 9.9 |
| 2020-04-13 | 10.11 | 9.32 | 9.93 | 9.43 | 54600.0 | 9.43 |
| 2020-04-09 | 10.19 | 9.17 | 9.67 | 9.98 | 42700.0 | 9.98 |
| 2020-04-08 | 9.34 | 8.51 | 9.07 | 9.3 | 68700.0 | 9.3 |
| 2020-04-07 | 9.49 | 8.1 | 9.49 | 8.74 | 46200.0 | 8.74 |
| 2020-04-06 | 9.34 | 8.81 | 9.14 | 9.0 | 36900.0 | 9.0 |
| 2020-04-03 | 9.06 | 8.17 | 8.69 | 8.73 | 58800.0 | 8.73 |
| 2020-04-02 | 9.12 | 8.02 | 8.02 | 8.86 | 56600.0 | 8.86 |
| 2020-04-01 | 9.81 | 8.0 | 9.6 | 8.17 | 116100.0 | 8.17 |
| 2020-03-31 | 10.0 | 8.0 | 8.53 | 10.0 | 80400.0 | 10.0 |
| 2020-03-30 | 8.87 | 8.31 | 8.31 | 8.55 | 83900.0 | 8.55 |
| 2020-03-27 | 8.98 | 8.0 | 8.68 | 8.3 | 36300.0 | 8.3 |
| 2020-03-26 | 10.46 | 8.59 | 9.51 | 9.09 | 79300.0 | 9.09 |
| 2020-03-25 | 9.75 | 8.93 | 9.04 | 9.5 | 74200.0 | 9.5 |
| 2020-03-24 | 9.08 | 8.15 | 8.52 | 9.07 | 67800.0 | 9.07 |
| 2020-03-23 | 9.14 | 7.6 | 8.36 | 8.28 | 198600.0 | 8.28 |
| 2020-03-20 | 9.47 | 6.59 | 8.29 | 8.43 | 348100.0 | 8.43 |
| 2020-03-19 | 8.79 | 6.01 | 6.01 | 8.06 | 79900.0 | 8.06 |
| 2020-03-18 | 6.97 | 5.84 | 6.96 | 6.03 | 56700.0 | 6.03 |
| 2020-03-17 | 7.6 | 6.43 | 6.43 | 7.31 | 55600.0 | 7.31 |
| 2020-03-16 | 7.3 | 6.13 | 7.3 | 6.37 | 77000.0 | 6.37 |
| 2020-03-13 | 8.49 | 6.59 | 8.49 | 7.9 | 74700.0 | 7.9 |
| 2020-03-12 | 8.7 | 8.04 | 8.07 | 8.13 | 38300.0 | 8.13 |
| 2020-03-11 | 9.64 | 8.12 | 8.9 | 8.58 | 165600.0 | 8.58 |
| 2020-03-10 | 9.48 | 7.87 | 9.25 | 9.04 | 159200.0 | 9.04 |
| 2020-03-09 | 9.83 | 8.97 | 9.36 | 9.09 | 147900.0 | 9.09 |
| 2020-03-06 | 10.13 | 9.52 | 9.82 | 9.74 | 28800.0 | 9.74 |
| 2020-03-05 | 10.4 | 9.9 | 10.18 | 9.98 | 21700.0 | 9.98 |
| 2020-03-04 | 10.77 | 10.01 | 10.56 | 10.32 | 25100.0 | 10.32 |
| 2020-03-03 | 10.88 | 10.41 | 10.6 | 10.55 | 123500.0 | 10.55 |
| 2020-03-02 | 10.81 | 10.36 | 10.69 | 10.63 | 48400.0 | 10.63 |
| 2020-02-28 | 10.8 | 9.4 | 10.45 | 10.68 | 51200.0 | 10.68 |
| 2020-02-27 | 10.95 | 10.41 | 10.84 | 10.63 | 73200.0 | 10.63 |
| 2020-02-26 | 11.02 | 10.4 | 10.5 | 11.01 | 73700.0 | 11.01 |
| 2020-02-25 | 10.76 | 10.08 | 10.66 | 10.46 | 48800.0 | 10.46 |
| 2020-02-24 | 10.84 | 9.89 | 10.08 | 10.67 | 30100.0 | 10.67 |
| 2020-02-21 | 10.96 | 10.27 | 10.87 | 10.47 | 34000.0 | 10.47 |
| 2020-02-20 | 10.86 | 10.19 | 10.41 | 10.81 | 66300.0 | 10.81 |
| 2020-02-19 | 10.7 | 9.9 | 10.2 | 10.44 | 33800.0 | 10.44 |
| 2020-02-18 | 10.35 | 9.06 | 9.07 | 10.17 | 27800.0 | 10.17 |