| 名前 | Yield10 Bioscience Inc. Common Stock |
| ティッカー | YTEN |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.89 | 19.51 | 22.87 | 20.05 | 162300.0 | 20.05 |
| 2021-02-12 | 22.99 | 19.53 | 22.77 | 19.72 | 238400.0 | 19.72 |
| 2021-02-11 | 23.49 | 18.51 | 18.77 | 22.77 | 477600.0 | 22.77 |
| 2021-02-10 | 20.2 | 17.53 | 20.2 | 18.94 | 245200.0 | 18.94 |
| 2021-02-09 | 20.53 | 18.11 | 19.0 | 18.3 | 273200.0 | 18.3 |
| 2021-02-08 | 20.0 | 18.4 | 18.67 | 18.86 | 343200.0 | 18.86 |
| 2021-02-05 | 17.89 | 15.9 | 16.69 | 17.82 | 404600.0 | 17.82 |
| 2021-02-04 | 16.2 | 13.96 | 14.59 | 14.83 | 263500.0 | 14.83 |
| 2021-02-03 | 14.87 | 13.74 | 14.54 | 13.97 | 136500.0 | 13.97 |
| 2021-02-02 | 15.2 | 14.14 | 14.57 | 14.38 | 337800.0 | 14.38 |
| 2021-02-01 | 14.49 | 12.25 | 14.2 | 13.62 | 688000.0 | 13.62 |
| 2021-01-29 | 18.09 | 14.23 | 14.23 | 14.88 | 286200.0 | 14.88 |
| 2021-01-28 | 15.73 | 14.2 | 15.73 | 14.23 | 202600.0 | 14.23 |
| 2021-01-27 | 18.49 | 15.6 | 17.02 | 15.8 | 292000.0 | 15.8 |
| 2021-01-26 | 20.35 | 16.52 | 16.65 | 18.34 | 513600.0 | 18.34 |
| 2021-01-25 | 18.93 | 16.0 | 16.2 | 16.49 | 501100.0 | 16.49 |
| 2021-01-22 | 17.75 | 12.32 | 12.65 | 16.0 | 1114400.0 | 16.0 |
| 2021-01-21 | 13.0 | 12.52 | 12.63 | 12.65 | 141800.0 | 12.65 |
| 2021-01-20 | 13.95 | 11.39 | 11.79 | 12.8 | 495900.0 | 12.8 |
| 2021-01-19 | 16.48 | 11.3 | 12.0 | 11.55 | 2269900.0 | 11.55 |
| 2021-01-15 | 14.42 | 7.7 | 7.75 | 13.71 | 3453300.0 | 13.71 |
| 2021-01-14 | 8.09 | 7.51 | 7.6 | 7.75 | 130400.0 | 7.75 |
| 2021-01-13 | 7.75 | 7.35 | 7.75 | 7.59 | 46000.0 | 7.59 |
| 2021-01-12 | 7.82 | 6.72 | 6.95 | 7.7 | 342700.0 | 7.7 |
| 2021-01-11 | 7.12 | 6.7 | 7.1 | 6.91 | 70100.0 | 6.91 |
| 2021-01-08 | 7.25 | 6.51 | 7.01 | 7.1 | 168000.0 | 7.1 |
| 2021-01-07 | 7.19 | 6.21 | 6.34 | 6.89 | 375900.0 | 6.89 |
| 2021-01-06 | 6.4 | 6.02 | 6.18 | 6.2 | 59500.0 | 6.2 |
| 2021-01-05 | 6.18 | 5.95 | 5.98 | 6.0 | 56200.0 | 6.0 |
| 2021-01-04 | 6.03 | 5.62 | 5.83 | 5.93 | 35300.0 | 5.93 |
| 2020-12-31 | 6.0 | 5.68 | 5.86 | 5.78 | 79500.0 | 5.78 |
| 2020-12-30 | 5.87 | 5.72 | 5.84 | 5.84 | 24200.0 | 5.84 |
| 2020-12-29 | 6.1 | 5.54 | 5.85 | 5.76 | 36300.0 | 5.76 |
| 2020-12-28 | 6.02 | 5.71 | 6.02 | 5.83 | 43000.0 | 5.83 |
| 2020-12-24 | 6.12 | 5.84 | 6.12 | 5.93 | 26400.0 | 5.93 |
| 2020-12-23 | 6.14 | 5.92 | 5.99 | 6.03 | 41300.0 | 6.03 |
| 2020-12-22 | 6.26 | 5.87 | 5.97 | 5.88 | 75600.0 | 5.88 |
| 2020-12-21 | 6.08 | 5.75 | 5.75 | 5.85 | 83900.0 | 5.85 |
| 2020-12-18 | 7.5 | 5.48 | 5.86 | 5.75 | 955600.0 | 5.75 |
| 2020-12-17 | 6.19 | 5.72 | 5.89 | 5.72 | 35800.0 | 5.72 |
| 2020-12-16 | 6.44 | 5.88 | 6.24 | 5.9 | 35300.0 | 5.9 |
| 2020-12-15 | 6.54 | 6.0 | 6.54 | 6.14 | 50400.0 | 6.14 |
| 2020-12-14 | 6.84 | 6.43 | 6.7 | 6.43 | 25600.0 | 6.43 |
| 2020-12-11 | 6.95 | 6.5 | 6.83 | 6.63 | 28800.0 | 6.63 |
| 2020-12-10 | 7.17 | 6.67 | 6.67 | 6.83 | 57500.0 | 6.83 |
| 2020-12-09 | 6.91 | 6.63 | 6.79 | 6.75 | 42100.0 | 6.75 |
| 2020-12-08 | 6.88 | 6.57 | 6.88 | 6.79 | 23600.0 | 6.79 |
| 2020-12-07 | 6.93 | 6.63 | 6.86 | 6.85 | 42900.0 | 6.85 |
| 2020-12-04 | 6.9 | 6.68 | 6.8 | 6.81 | 23200.0 | 6.81 |
| 2020-12-03 | 6.78 | 6.57 | 6.64 | 6.74 | 15400.0 | 6.74 |
| 2020-12-02 | 6.75 | 6.36 | 6.75 | 6.69 | 18000.0 | 6.69 |
| 2020-12-01 | 6.96 | 6.75 | 6.95 | 6.77 | 16500.0 | 6.77 |
| 2020-11-30 | 7.08 | 6.85 | 7.04 | 6.97 | 17900.0 | 6.97 |
| 2020-11-27 | 7.18 | 6.8 | 6.91 | 6.96 | 55900.0 | 6.96 |
| 2020-11-25 | 6.87 | 6.59 | 6.87 | 6.83 | 36700.0 | 6.83 |
| 2020-11-24 | 6.89 | 6.36 | 6.64 | 6.82 | 54400.0 | 6.82 |
| 2020-11-23 | 6.93 | 6.42 | 6.89 | 6.44 | 56400.0 | 6.44 |
| 2020-11-20 | 6.72 | 6.24 | 6.61 | 6.56 | 51400.0 | 6.56 |
| 2020-11-19 | 6.85 | 6.12 | 6.13 | 6.5 | 143100.0 | 6.5 |
| 2020-11-18 | 6.4 | 6.0 | 6.03 | 6.16 | 47900.0 | 6.16 |
| 2020-11-17 | 6.06 | 5.89 | 6.01 | 6.03 | 18000.0 | 6.03 |
| 2020-11-16 | 6.17 | 5.86 | 6.17 | 5.94 | 42400.0 | 5.94 |
| 2020-11-13 | 6.14 | 5.56 | 5.9 | 6.02 | 34400.0 | 6.02 |
| 2020-11-12 | 7.01 | 5.71 | 5.95 | 5.96 | 350500.0 | 5.96 |
| 2020-11-11 | 6.05 | 5.87 | 6.05 | 5.92 | 11700.0 | 5.92 |
| 2020-11-10 | 6.17 | 5.83 | 5.9 | 6.03 | 33200.0 | 6.03 |
| 2020-11-09 | 6.37 | 5.8 | 6.37 | 5.95 | 58500.0 | 5.95 |
| 2020-11-06 | 6.22 | 5.47 | 5.74 | 5.94 | 78500.0 | 5.94 |
| 2020-11-05 | 5.64 | 5.4 | 5.46 | 5.64 | 14300.0 | 5.64 |
| 2020-11-04 | 5.56 | 5.38 | 5.41 | 5.45 | 15200.0 | 5.45 |
| 2020-11-03 | 5.56 | 5.27 | 5.5 | 5.27 | 17200.0 | 5.27 |
| 2020-11-02 | 5.62 | 5.39 | 5.62 | 5.53 | 13500.0 | 5.53 |
| 2020-10-30 | 5.5 | 5.28 | 5.41 | 5.49 | 27900.0 | 5.49 |
| 2020-10-29 | 5.52 | 5.2 | 5.34 | 5.51 | 19400.0 | 5.51 |
| 2020-10-28 | 5.71 | 5.33 | 5.65 | 5.33 | 28300.0 | 5.33 |
| 2020-10-27 | 5.96 | 5.7 | 5.84 | 5.91 | 10800.0 | 5.91 |
| 2020-10-26 | 5.96 | 5.73 | 5.88 | 5.81 | 21700.0 | 5.81 |
| 2020-10-23 | 6.25 | 5.95 | 6.25 | 6.01 | 16400.0 | 6.01 |
| 2020-10-22 | 6.32 | 5.68 | 5.94 | 6.14 | 39600.0 | 6.14 |
| 2020-10-21 | 6.19 | 5.73 | 6.11 | 5.87 | 50800.0 | 5.87 |
| 2020-10-20 | 6.33 | 6.06 | 6.15 | 6.09 | 24500.0 | 6.09 |
| 2020-10-19 | 6.53 | 6.1 | 6.46 | 6.15 | 34700.0 | 6.15 |
| 2020-10-16 | 6.7 | 6.33 | 6.56 | 6.4 | 17500.0 | 6.4 |
| 2020-10-15 | 6.6 | 6.29 | 6.41 | 6.54 | 22800.0 | 6.54 |
| 2020-10-14 | 6.87 | 6.35 | 6.65 | 6.49 | 57800.0 | 6.49 |
| 2020-10-13 | 7.04 | 6.68 | 6.97 | 6.75 | 45600.0 | 6.75 |
| 2020-10-12 | 7.24 | 6.75 | 7.06 | 6.95 | 51800.0 | 6.95 |
| 2020-10-09 | 7.36 | 6.85 | 7.33 | 7.08 | 136400.0 | 7.08 |
| 2020-10-08 | 7.6 | 7.39 | 7.6 | 7.39 | 76200.0 | 7.39 |
| 2020-10-07 | 7.83 | 7.5 | 7.5 | 7.6 | 234100.0 | 7.6 |
| 2020-10-06 | 7.85 | 7.45 | 7.5 | 7.5 | 183600.0 | 7.5 |
| 2020-10-05 | 7.58 | 7.44 | 7.46 | 7.5 | 62600.0 | 7.5 |
| 2020-10-02 | 7.88 | 7.26 | 7.77 | 7.41 | 181800.0 | 7.41 |
| 2020-10-01 | 8.35 | 7.67 | 7.8 | 7.97 | 87100.0 | 7.97 |
| 2020-09-30 | 8.42 | 7.73 | 8.21 | 7.77 | 144100.0 | 7.77 |
| 2020-09-29 | 8.5 | 7.56 | 8.02 | 8.25 | 204600.0 | 8.25 |
| 2020-09-28 | 8.16 | 7.18 | 7.39 | 8.13 | 257800.0 | 8.13 |
| 2020-09-25 | 7.48 | 7.28 | 7.33 | 7.4 | 68800.0 | 7.4 |
| 2020-09-24 | 7.49 | 6.81 | 7.2 | 7.32 | 82400.0 | 7.32 |
| 2020-09-23 | 7.94 | 7.25 | 7.93 | 7.31 | 115400.0 | 7.31 |
| 2020-09-22 | 8.01 | 7.7 | 7.99 | 7.98 | 124900.0 | 7.98 |
| 2020-09-21 | 8.19 | 7.4 | 7.45 | 8.0 | 232300.0 | 8.0 |
| 2020-09-18 | 7.65 | 7.04 | 7.21 | 7.64 | 223700.0 | 7.64 |
| 2020-09-17 | 7.24 | 6.82 | 7.07 | 7.21 | 143100.0 | 7.21 |
| 2020-09-16 | 7.35 | 6.89 | 7.29 | 7.25 | 247100.0 | 7.25 |
| 2020-09-15 | 7.9 | 7.1 | 7.65 | 7.41 | 367500.0 | 7.41 |
| 2020-09-14 | 7.89 | 6.58 | 6.86 | 7.8 | 1422900.0 | 7.8 |
| 2020-09-11 | 7.15 | 6.05 | 6.23 | 6.96 | 2212200.0 | 6.96 |
| 2020-09-10 | 8.45 | 5.88 | 7.36 | 6.69 | 68905700.0 | 6.69 |
| 2020-09-09 | 4.55 | 4.35 | 4.43 | 4.35 | 35200.0 | 4.35 |
| 2020-09-08 | 4.74 | 4.41 | 4.58 | 4.41 | 67500.0 | 4.41 |
| 2020-09-04 | 4.73 | 4.43 | 4.67 | 4.58 | 39600.0 | 4.58 |
| 2020-09-03 | 4.74 | 4.5 | 4.61 | 4.68 | 64500.0 | 4.68 |
| 2020-09-02 | 4.7 | 4.55 | 4.7 | 4.64 | 84900.0 | 4.64 |
| 2020-09-01 | 5.13 | 4.72 | 5.13 | 4.74 | 135600.0 | 4.74 |
| 2020-08-31 | 5.35 | 4.77 | 4.84 | 5.08 | 609200.0 | 5.08 |
| 2020-08-28 | 4.78 | 4.43 | 4.5 | 4.6 | 120900.0 | 4.6 |
| 2020-08-27 | 5.11 | 4.41 | 5.11 | 4.41 | 115300.0 | 4.41 |
| 2020-08-26 | 4.88 | 4.35 | 4.45 | 4.79 | 149500.0 | 4.79 |
| 2020-08-25 | 4.5 | 4.3 | 4.3 | 4.43 | 158200.0 | 4.43 |
| 2020-08-24 | 4.41 | 4.16 | 4.25 | 4.34 | 189000.0 | 4.34 |
| 2020-08-21 | 5.44 | 5.02 | 5.2 | 5.05 | 61600.0 | 5.05 |
| 2020-08-20 | 5.28 | 5.06 | 5.13 | 5.22 | 35300.0 | 5.22 |
| 2020-08-19 | 5.29 | 5.04 | 5.17 | 5.24 | 34700.0 | 5.24 |
| 2020-08-18 | 5.6 | 5.14 | 5.6 | 5.19 | 90700.0 | 5.19 |
| 2020-08-17 | 6.19 | 5.15 | 5.9 | 5.51 | 641900.0 | 5.51 |
| 2020-08-14 | 5.45 | 5.17 | 5.41 | 5.4 | 66200.0 | 5.4 |
| 2020-08-13 | 5.97 | 5.4 | 5.83 | 5.48 | 99400.0 | 5.48 |
| 2020-08-12 | 6.52 | 5.83 | 6.15 | 5.91 | 211500.0 | 5.91 |
| 2020-08-11 | 7.9 | 6.06 | 6.35 | 6.55 | 2309700.0 | 6.55 |
| 2020-08-10 | 6.25 | 6.06 | 6.23 | 6.24 | 21900.0 | 6.24 |
| 2020-08-07 | 6.32 | 6.06 | 6.07 | 6.23 | 21600.0 | 6.23 |
| 2020-08-06 | 6.34 | 6.14 | 6.26 | 6.27 | 41200.0 | 6.27 |
| 2020-08-05 | 6.43 | 6.17 | 6.19 | 6.38 | 68000.0 | 6.38 |
| 2020-08-04 | 6.78 | 6.06 | 6.2 | 6.2 | 162800.0 | 6.2 |
| 2020-08-03 | 6.37 | 6.05 | 6.28 | 6.37 | 33500.0 | 6.37 |
| 2020-07-31 | 6.55 | 6.18 | 6.25 | 6.18 | 60400.0 | 6.18 |
| 2020-07-30 | 6.55 | 6.19 | 6.24 | 6.25 | 13400.0 | 6.25 |
| 2020-07-29 | 6.66 | 6.08 | 6.3 | 6.23 | 53500.0 | 6.23 |
| 2020-07-28 | 6.35 | 6.12 | 6.12 | 6.3 | 33700.0 | 6.3 |
| 2020-07-27 | 6.52 | 6.08 | 6.52 | 6.15 | 35000.0 | 6.15 |
| 2020-07-24 | 6.66 | 6.28 | 6.42 | 6.31 | 10400.0 | 6.31 |
| 2020-07-23 | 6.93 | 6.41 | 6.73 | 6.49 | 56400.0 | 6.49 |
| 2020-07-22 | 7.35 | 6.63 | 6.68 | 6.83 | 151100.0 | 6.83 |
| 2020-07-21 | 6.96 | 6.56 | 6.81 | 6.59 | 32400.0 | 6.59 |
| 2020-07-20 | 6.89 | 6.28 | 6.28 | 6.83 | 97100.0 | 6.83 |
| 2020-07-17 | 6.37 | 6.18 | 6.22 | 6.3 | 21600.0 | 6.3 |
| 2020-07-16 | 6.26 | 6.05 | 6.13 | 6.25 | 39600.0 | 6.25 |
| 2020-07-15 | 6.72 | 6.0 | 6.0 | 6.14 | 254300.0 | 6.14 |
| 2020-07-14 | 6.1 | 5.79 | 5.99 | 5.94 | 44900.0 | 5.94 |
| 2020-07-13 | 6.39 | 5.97 | 6.1 | 6.04 | 111200.0 | 6.04 |
| 2020-07-10 | 6.39 | 6.03 | 6.34 | 6.08 | 46400.0 | 6.08 |
| 2020-07-09 | 6.36 | 6.16 | 6.24 | 6.25 | 17100.0 | 6.25 |
| 2020-07-08 | 6.4 | 6.05 | 6.25 | 6.23 | 32400.0 | 6.23 |
| 2020-07-07 | 6.54 | 6.17 | 6.38 | 6.22 | 100100.0 | 6.22 |
| 2020-07-06 | 6.38 | 6.02 | 6.25 | 6.38 | 118200.0 | 6.38 |
| 2020-07-02 | 6.57 | 5.86 | 6.06 | 6.1 | 280100.0 | 6.1 |
| 2020-07-01 | 6.42 | 5.92 | 6.2 | 6.05 | 59900.0 | 6.05 |
| 2020-06-30 | 6.52 | 6.19 | 6.52 | 6.26 | 35900.0 | 6.26 |
| 2020-06-29 | 6.57 | 6.31 | 6.33 | 6.39 | 47900.0 | 6.39 |
| 2020-06-26 | 6.96 | 6.18 | 6.78 | 6.3 | 125000.0 | 6.3 |
| 2020-06-25 | 7.27 | 6.77 | 6.77 | 7.0 | 65500.0 | 7.0 |
| 2020-06-24 | 7.66 | 6.57 | 7.5 | 6.77 | 222500.0 | 6.77 |
| 2020-06-23 | 8.72 | 6.35 | 6.56 | 7.91 | 2199800.0 | 7.91 |
| 2020-06-22 | 6.74 | 6.32 | 6.53 | 6.62 | 45700.0 | 6.62 |
| 2020-06-19 | 6.85 | 6.3 | 6.39 | 6.57 | 118700.0 | 6.57 |
| 2020-06-18 | 7.3 | 6.51 | 7.07 | 6.52 | 155900.0 | 6.52 |
| 2020-06-17 | 8.15 | 6.44 | 6.51 | 7.29 | 972000.0 | 7.29 |
| 2020-06-16 | 6.45 | 6.13 | 6.36 | 6.19 | 16100.0 | 6.19 |
| 2020-06-15 | 6.54 | 5.62 | 6.17 | 6.34 | 53800.0 | 6.34 |
| 2020-06-12 | 6.69 | 6.0 | 6.34 | 6.38 | 87000.0 | 6.38 |
| 2020-06-11 | 6.46 | 5.6 | 6.46 | 6.03 | 92900.0 | 6.03 |
| 2020-06-10 | 6.82 | 6.26 | 6.82 | 6.65 | 147400.0 | 6.65 |
| 2020-06-09 | 6.92 | 6.0 | 6.11 | 6.8 | 138800.0 | 6.8 |
| 2020-06-08 | 6.34 | 6.02 | 6.34 | 6.22 | 253100.0 | 6.22 |
| 2020-06-05 | 6.47 | 6.11 | 6.11 | 6.26 | 46600.0 | 6.26 |
| 2020-06-04 | 6.61 | 5.93 | 6.61 | 6.25 | 141700.0 | 6.25 |
| 2020-06-03 | 6.95 | 6.2 | 6.59 | 6.66 | 435600.0 | 6.66 |
| 2020-06-02 | 6.62 | 6.28 | 6.3 | 6.5 | 127200.0 | 6.5 |
| 2020-06-01 | 6.2 | 5.82 | 6.1 | 6.18 | 29500.0 | 6.18 |
| 2020-05-29 | 6.1 | 5.51 | 5.98 | 6.0 | 92200.0 | 6.0 |
| 2020-05-28 | 6.33 | 5.77 | 5.97 | 5.86 | 68200.0 | 5.86 |
| 2020-05-27 | 6.21 | 5.64 | 5.69 | 5.92 | 81700.0 | 5.92 |
| 2020-05-26 | 5.88 | 5.59 | 5.85 | 5.75 | 69100.0 | 5.75 |
| 2020-05-22 | 5.78 | 5.41 | 5.42 | 5.69 | 44100.0 | 5.69 |
| 2020-05-21 | 5.55 | 5.35 | 5.55 | 5.47 | 23500.0 | 5.47 |
| 2020-05-20 | 5.68 | 5.38 | 5.48 | 5.61 | 48100.0 | 5.61 |
| 2020-05-19 | 5.69 | 5.45 | 5.68 | 5.49 | 53500.0 | 5.49 |
| 2020-05-18 | 5.67 | 5.2 | 5.21 | 5.5 | 172200.0 | 5.5 |
| 2020-05-15 | 5.85 | 5.02 | 5.85 | 5.24 | 379600.0 | 5.24 |
| 2020-05-14 | 5.19 | 4.84 | 4.96 | 4.84 | 282100.0 | 4.84 |
| 2020-05-13 | 5.48 | 4.8 | 5.2 | 4.9 | 102200.0 | 4.9 |
| 2020-05-12 | 5.7 | 5.3 | 5.43 | 5.31 | 81000.0 | 5.31 |
| 2020-05-11 | 5.75 | 5.46 | 5.46 | 5.58 | 55800.0 | 5.58 |
| 2020-05-08 | 5.75 | 5.37 | 5.66 | 5.4 | 53200.0 | 5.4 |
| 2020-05-07 | 5.94 | 5.41 | 5.46 | 5.59 | 123700.0 | 5.59 |
| 2020-05-06 | 6.5 | 5.38 | 5.69 | 5.45 | 513300.0 | 5.45 |
| 2020-05-05 | 5.99 | 5.5 | 5.55 | 5.5 | 60400.0 | 5.5 |
| 2020-05-04 | 5.73 | 5.1 | 5.2 | 5.73 | 52900.0 | 5.73 |
| 2020-05-01 | 5.98 | 5.16 | 5.85 | 5.33 | 136400.0 | 5.33 |
| 2020-04-30 | 6.58 | 5.83 | 6.58 | 5.96 | 165500.0 | 5.96 |
| 2020-04-29 | 7.14 | 6.36 | 6.6 | 6.48 | 324700.0 | 6.48 |
| 2020-04-28 | 7.17 | 6.3 | 6.7 | 6.43 | 1411400.0 | 6.43 |
| 2020-04-27 | 10.15 | 6.28 | 7.06 | 7.91 | 34170600.0 | 7.91 |
| 2020-04-24 | 5.38 | 4.86 | 5.38 | 5.15 | 38300.0 | 5.15 |
| 2020-04-23 | 5.49 | 4.71 | 4.81 | 5.38 | 102200.0 | 5.38 |
| 2020-04-22 | 4.99 | 4.49 | 4.53 | 4.9 | 67200.0 | 4.9 |
| 2020-04-21 | 4.86 | 4.36 | 4.58 | 4.71 | 40400.0 | 4.71 |
| 2020-04-20 | 4.68 | 4.35 | 4.58 | 4.68 | 29800.0 | 4.68 |
| 2020-04-17 | 4.64 | 4.38 | 4.58 | 4.58 | 30000.0 | 4.58 |
| 2020-04-16 | 6.15 | 4.11 | 4.47 | 4.52 | 345200.0 | 4.52 |
| 2020-04-15 | 5.43 | 4.17 | 4.41 | 4.61 | 353500.0 | 4.61 |
| 2020-04-14 | 4.59 | 4.16 | 4.36 | 4.42 | 26100.0 | 4.42 |
| 2020-04-13 | 4.5 | 4.01 | 4.37 | 4.4 | 25800.0 | 4.4 |
| 2020-04-09 | 4.6 | 4.2 | 4.6 | 4.28 | 34300.0 | 4.28 |
| 2020-04-08 | 4.55 | 4.1 | 4.23 | 4.49 | 76900.0 | 4.49 |
| 2020-04-07 | 4.3 | 4.05 | 4.3 | 4.17 | 21100.0 | 4.17 |
| 2020-04-06 | 4.4 | 3.84 | 3.9 | 4.18 | 86400.0 | 4.18 |
| 2020-04-03 | 4.04 | 3.76 | 3.96 | 3.82 | 23800.0 | 3.82 |
| 2020-04-02 | 4.13 | 3.8 | 4.13 | 4.06 | 41100.0 | 4.06 |
| 2020-04-01 | 4.49 | 3.75 | 3.75 | 4.14 | 129600.0 | 4.14 |
| 2020-03-31 | 3.95 | 3.65 | 3.83 | 3.77 | 38600.0 | 3.77 |
| 2020-03-30 | 4.11 | 3.7 | 3.93 | 3.85 | 66200.0 | 3.85 |
| 2020-03-27 | 4.17 | 3.86 | 4.09 | 4.07 | 40000.0 | 4.07 |
| 2020-03-26 | 4.43 | 3.75 | 3.88 | 4.21 | 160300.0 | 4.21 |
| 2020-03-25 | 4.0 | 3.62 | 3.82 | 3.77 | 31100.0 | 3.77 |
| 2020-03-24 | 4.29 | 3.71 | 4.2 | 3.81 | 54400.0 | 3.81 |
| 2020-03-23 | 4.15 | 3.5 | 3.65 | 4.0 | 75900.0 | 4.0 |
| 2020-03-20 | 4.8 | 3.71 | 3.99 | 3.84 | 157100.0 | 3.84 |
| 2020-03-19 | 4.74 | 3.74 | 3.93 | 4.46 | 100000.0 | 4.46 |
| 2020-03-18 | 4.25 | 3.64 | 4.0 | 3.94 | 41500.0 | 3.94 |
| 2020-03-17 | 4.16 | 3.74 | 3.74 | 4.05 | 62600.0 | 4.05 |
| 2020-03-16 | 4.27 | 3.85 | 4.0 | 3.85 | 43900.0 | 3.85 |
| 2020-03-13 | 5.0 | 4.15 | 4.6 | 4.66 | 131800.0 | 4.66 |
| 2020-03-12 | 4.58 | 3.98 | 4.45 | 4.12 | 105000.0 | 4.12 |
| 2020-03-11 | 5.43 | 4.45 | 5.3 | 4.82 | 120600.0 | 4.82 |
| 2020-03-10 | 8.15 | 5.15 | 7.4 | 5.47 | 1078000.0 | 5.47 |
| 2020-03-09 | 5.63 | 4.75 | 5.63 | 4.85 | 115000.0 | 4.85 |
| 2020-03-06 | 6.26 | 5.61 | 6.09 | 5.83 | 65900.0 | 5.83 |
| 2020-03-05 | 6.57 | 6.0 | 6.5 | 6.09 | 62100.0 | 6.09 |
| 2020-03-04 | 6.71 | 6.39 | 6.67 | 6.59 | 46800.0 | 6.59 |
| 2020-03-03 | 6.87 | 6.36 | 6.54 | 6.65 | 68600.0 | 6.65 |
| 2020-03-02 | 6.64 | 6.13 | 6.51 | 6.59 | 43600.0 | 6.59 |
| 2020-02-28 | 6.59 | 6.05 | 6.14 | 6.59 | 48400.0 | 6.59 |
| 2020-02-27 | 6.32 | 5.83 | 6.25 | 6.17 | 70200.0 | 6.17 |
| 2020-02-26 | 6.83 | 6.12 | 6.56 | 6.21 | 78500.0 | 6.21 |
| 2020-02-25 | 7.5 | 6.44 | 7.41 | 6.58 | 87000.0 | 6.58 |
| 2020-02-24 | 7.47 | 7.05 | 7.21 | 7.45 | 49100.0 | 7.45 |
| 2020-02-21 | 7.54 | 7.11 | 7.42 | 7.39 | 41000.0 | 7.39 |
| 2020-02-20 | 7.94 | 7.13 | 7.79 | 7.47 | 70000.0 | 7.47 |
| 2020-02-19 | 8.0 | 7.62 | 7.82 | 7.79 | 63200.0 | 7.79 |
| 2020-02-18 | 8.23 | 7.06 | 7.22 | 7.93 | 226100.0 | 7.93 |