| 名前 | ARCA biopharma Inc. Common Stock |
| ティッカー | ABIO |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.32 | 5.04 | 5.31 | 5.17 | 1432100.0 | 5.17 |
| 2021-02-12 | 5.32 | 5.11 | 5.32 | 5.18 | 1664700.0 | 5.18 |
| 2021-02-11 | 5.5 | 5.14 | 5.29 | 5.3 | 4946600.0 | 5.3 |
| 2021-02-10 | 5.17 | 4.72 | 5.01 | 5.02 | 2570900.0 | 5.02 |
| 2021-02-09 | 5.04 | 4.76 | 5.01 | 4.97 | 1526500.0 | 4.97 |
| 2021-02-08 | 5.17 | 4.73 | 4.76 | 4.93 | 3423200.0 | 4.93 |
| 2021-02-05 | 4.77 | 4.57 | 4.75 | 4.66 | 1092100.0 | 4.66 |
| 2021-02-04 | 4.69 | 4.55 | 4.6 | 4.66 | 681700.0 | 4.66 |
| 2021-02-03 | 4.71 | 4.47 | 4.48 | 4.54 | 556500.0 | 4.54 |
| 2021-02-02 | 4.58 | 4.34 | 4.57 | 4.43 | 366100.0 | 4.43 |
| 2021-02-01 | 4.55 | 4.2 | 4.28 | 4.52 | 879100.0 | 4.52 |
| 2021-01-29 | 4.44 | 4.16 | 4.24 | 4.2 | 473800.0 | 4.2 |
| 2021-01-28 | 4.38 | 4.14 | 4.21 | 4.18 | 438100.0 | 4.18 |
| 2021-01-27 | 4.46 | 4.15 | 4.36 | 4.23 | 701600.0 | 4.23 |
| 2021-01-26 | 4.6 | 4.47 | 4.51 | 4.51 | 415500.0 | 4.51 |
| 2021-01-25 | 4.73 | 4.41 | 4.66 | 4.48 | 814800.0 | 4.48 |
| 2021-01-22 | 4.75 | 4.59 | 4.69 | 4.66 | 809800.0 | 4.66 |
| 2021-01-21 | 4.84 | 4.57 | 4.63 | 4.65 | 1006600.0 | 4.65 |
| 2021-01-20 | 4.74 | 4.48 | 4.71 | 4.61 | 1024200.0 | 4.61 |
| 2021-01-19 | 4.8 | 4.43 | 4.48 | 4.75 | 1468500.0 | 4.75 |
| 2021-01-15 | 4.55 | 4.41 | 4.46 | 4.45 | 278700.0 | 4.45 |
| 2021-01-14 | 4.6 | 4.41 | 4.6 | 4.48 | 536100.0 | 4.48 |
| 2021-01-13 | 4.6 | 4.33 | 4.38 | 4.55 | 936200.0 | 4.55 |
| 2021-01-12 | 4.39 | 4.27 | 4.31 | 4.31 | 260400.0 | 4.31 |
| 2021-01-11 | 4.38 | 4.2 | 4.2 | 4.29 | 499400.0 | 4.29 |
| 2021-01-08 | 4.26 | 4.11 | 4.26 | 4.22 | 246800.0 | 4.22 |
| 2021-01-07 | 4.28 | 4.16 | 4.16 | 4.17 | 176800.0 | 4.17 |
| 2021-01-06 | 4.36 | 4.12 | 4.25 | 4.13 | 330900.0 | 4.13 |
| 2021-01-05 | 4.29 | 4.1 | 4.13 | 4.26 | 249200.0 | 4.26 |
| 2021-01-04 | 4.19 | 4.02 | 4.02 | 4.16 | 344300.0 | 4.16 |
| 2020-12-31 | 4.14 | 3.96 | 4.08 | 4.01 | 582200.0 | 4.01 |
| 2020-12-30 | 4.1 | 4.01 | 4.01 | 4.08 | 280200.0 | 4.08 |
| 2020-12-29 | 4.19 | 3.98 | 4.19 | 4.0 | 558300.0 | 4.0 |
| 2020-12-28 | 4.32 | 4.15 | 4.26 | 4.16 | 321700.0 | 4.16 |
| 2020-12-24 | 4.42 | 4.18 | 4.41 | 4.25 | 399300.0 | 4.25 |
| 2020-12-23 | 4.49 | 4.3 | 4.48 | 4.36 | 412000.0 | 4.36 |
| 2020-12-22 | 4.75 | 4.32 | 4.37 | 4.43 | 3159100.0 | 4.43 |
| 2020-12-21 | 4.53 | 3.97 | 4.03 | 4.27 | 1476600.0 | 4.27 |
| 2020-12-18 | 4.19 | 4.0 | 4.07 | 4.0 | 335200.0 | 4.0 |
| 2020-12-17 | 4.17 | 4.05 | 4.14 | 4.08 | 197600.0 | 4.08 |
| 2020-12-16 | 4.18 | 4.05 | 4.14 | 4.12 | 255100.0 | 4.12 |
| 2020-12-15 | 4.34 | 4.08 | 4.26 | 4.15 | 537100.0 | 4.15 |
| 2020-12-14 | 4.5 | 4.27 | 4.44 | 4.3 | 217100.0 | 4.3 |
| 2020-12-11 | 4.6 | 4.31 | 4.37 | 4.43 | 781200.0 | 4.43 |
| 2020-12-10 | 4.34 | 4.06 | 4.1 | 4.3 | 444600.0 | 4.3 |
| 2020-12-09 | 4.18 | 3.97 | 4.12 | 4.12 | 241500.0 | 4.12 |
| 2020-12-08 | 4.2 | 4.09 | 4.09 | 4.15 | 246500.0 | 4.15 |
| 2020-12-07 | 4.24 | 4.09 | 4.19 | 4.09 | 172900.0 | 4.09 |
| 2020-12-04 | 4.31 | 4.17 | 4.27 | 4.19 | 172400.0 | 4.19 |
| 2020-12-03 | 4.35 | 4.21 | 4.24 | 4.26 | 191000.0 | 4.26 |
| 2020-12-02 | 4.33 | 4.1 | 4.18 | 4.27 | 290100.0 | 4.27 |
| 2020-12-01 | 4.24 | 4.1 | 4.24 | 4.19 | 259200.0 | 4.19 |
| 2020-11-30 | 4.27 | 4.03 | 4.23 | 4.24 | 380700.0 | 4.24 |
| 2020-11-27 | 4.45 | 4.19 | 4.19 | 4.28 | 633500.0 | 4.28 |
| 2020-11-25 | 4.19 | 3.98 | 4.01 | 4.19 | 270200.0 | 4.19 |
| 2020-11-24 | 4.15 | 3.91 | 4.13 | 4.04 | 455800.0 | 4.04 |
| 2020-11-23 | 4.28 | 3.96 | 4.05 | 4.18 | 2167000.0 | 4.18 |
| 2020-11-20 | 3.9 | 3.73 | 3.78 | 3.89 | 318400.0 | 3.89 |
| 2020-11-19 | 3.92 | 3.73 | 3.89 | 3.74 | 442600.0 | 3.74 |
| 2020-11-18 | 3.99 | 3.88 | 3.95 | 3.9 | 165900.0 | 3.9 |
| 2020-11-17 | 4.04 | 3.93 | 4.04 | 3.93 | 104800.0 | 3.93 |
| 2020-11-16 | 4.09 | 3.96 | 4.01 | 4.05 | 158800.0 | 4.05 |
| 2020-11-13 | 4.09 | 3.95 | 3.95 | 4.03 | 199100.0 | 4.03 |
| 2020-11-12 | 3.99 | 3.83 | 3.85 | 3.98 | 247100.0 | 3.98 |
| 2020-11-11 | 3.91 | 3.77 | 3.9 | 3.82 | 168900.0 | 3.82 |
| 2020-11-10 | 3.94 | 3.74 | 3.85 | 3.87 | 245500.0 | 3.87 |
| 2020-11-09 | 4.05 | 3.77 | 3.99 | 3.81 | 413300.0 | 3.81 |
| 2020-11-06 | 4.03 | 3.93 | 4.0 | 3.95 | 162900.0 | 3.95 |
| 2020-11-05 | 4.07 | 3.94 | 4.03 | 3.99 | 242100.0 | 3.99 |
| 2020-11-04 | 4.15 | 3.91 | 4.03 | 4.03 | 439900.0 | 4.03 |
| 2020-11-03 | 4.06 | 3.95 | 4.05 | 4.02 | 162400.0 | 4.02 |
| 2020-11-02 | 4.11 | 3.93 | 3.98 | 4.05 | 890500.0 | 4.05 |
| 2020-10-30 | 3.86 | 3.71 | 3.85 | 3.85 | 311700.0 | 3.85 |
| 2020-10-29 | 3.93 | 3.78 | 3.86 | 3.87 | 98400.0 | 3.87 |
| 2020-10-28 | 3.99 | 3.71 | 3.87 | 3.86 | 439500.0 | 3.86 |
| 2020-10-27 | 4.03 | 3.95 | 4.0 | 3.95 | 156800.0 | 3.95 |
| 2020-10-26 | 4.12 | 3.95 | 4.04 | 4.0 | 429600.0 | 4.0 |
| 2020-10-23 | 4.16 | 4.01 | 4.12 | 4.03 | 153200.0 | 4.03 |
| 2020-10-22 | 4.14 | 4.01 | 4.09 | 4.1 | 235700.0 | 4.1 |
| 2020-10-21 | 4.24 | 4.05 | 4.17 | 4.08 | 185000.0 | 4.08 |
| 2020-10-20 | 4.29 | 4.12 | 4.2 | 4.16 | 292500.0 | 4.16 |
| 2020-10-19 | 4.3 | 4.16 | 4.18 | 4.21 | 211100.0 | 4.21 |
| 2020-10-16 | 4.3 | 4.16 | 4.25 | 4.17 | 187700.0 | 4.17 |
| 2020-10-15 | 4.34 | 4.16 | 4.16 | 4.29 | 287300.0 | 4.29 |
| 2020-10-14 | 4.25 | 4.1 | 4.2 | 4.16 | 329700.0 | 4.16 |
| 2020-10-13 | 4.27 | 4.16 | 4.2 | 4.22 | 315000.0 | 4.22 |
| 2020-10-12 | 4.43 | 4.19 | 4.43 | 4.2 | 580200.0 | 4.2 |
| 2020-10-09 | 4.48 | 4.26 | 4.4 | 4.38 | 569700.0 | 4.38 |
| 2020-10-08 | 4.58 | 4.32 | 4.58 | 4.38 | 1395900.0 | 4.38 |
| 2020-10-07 | 5.4 | 4.62 | 5.35 | 4.74 | 4895500.0 | 4.74 |
| 2020-10-06 | 5.23 | 4.6 | 4.64 | 5.18 | 1993200.0 | 5.18 |
| 2020-10-05 | 4.72 | 4.42 | 4.62 | 4.6 | 428000.0 | 4.6 |
| 2020-10-02 | 4.6 | 4.2 | 4.32 | 4.55 | 567900.0 | 4.55 |
| 2020-10-01 | 4.49 | 4.27 | 4.45 | 4.43 | 272400.0 | 4.43 |
| 2020-09-30 | 4.56 | 4.38 | 4.38 | 4.42 | 217800.0 | 4.42 |
| 2020-09-29 | 4.54 | 4.37 | 4.49 | 4.44 | 371600.0 | 4.44 |
| 2020-09-28 | 4.65 | 4.39 | 4.61 | 4.55 | 511500.0 | 4.55 |
| 2020-09-25 | 4.55 | 4.16 | 4.16 | 4.49 | 677500.0 | 4.49 |
| 2020-09-24 | 4.2 | 3.85 | 4.0 | 4.07 | 863400.0 | 4.07 |
| 2020-09-23 | 4.44 | 4.11 | 4.43 | 4.18 | 1291700.0 | 4.18 |
| 2020-09-22 | 4.75 | 4.55 | 4.75 | 4.62 | 676500.0 | 4.62 |
| 2020-09-21 | 5.05 | 4.55 | 4.96 | 4.63 | 2373200.0 | 4.63 |
| 2020-09-18 | 5.25 | 4.99 | 5.07 | 5.18 | 946900.0 | 5.18 |
| 2020-09-17 | 5.18 | 4.92 | 5.03 | 5.07 | 623500.0 | 5.07 |
| 2020-09-16 | 5.2 | 4.85 | 5.19 | 5.12 | 1386000.0 | 5.12 |
| 2020-09-15 | 5.49 | 5.02 | 5.09 | 5.23 | 5146600.0 | 5.23 |
| 2020-09-14 | 4.81 | 4.45 | 4.53 | 4.78 | 1084200.0 | 4.78 |
| 2020-09-11 | 4.63 | 4.36 | 4.61 | 4.53 | 200800.0 | 4.53 |
| 2020-09-10 | 4.68 | 4.48 | 4.56 | 4.56 | 349300.0 | 4.56 |
| 2020-09-09 | 4.64 | 4.38 | 4.44 | 4.46 | 289300.0 | 4.46 |
| 2020-09-08 | 4.53 | 4.14 | 4.29 | 4.36 | 192400.0 | 4.36 |
| 2020-09-04 | 4.66 | 3.99 | 4.6 | 4.41 | 903900.0 | 4.41 |
| 2020-09-03 | 5.19 | 4.68 | 5.09 | 4.75 | 624700.0 | 4.75 |
| 2020-09-02 | 5.17 | 4.91 | 5.14 | 5.09 | 285600.0 | 5.09 |
| 2020-09-01 | 5.43 | 5.05 | 5.31 | 5.21 | 352600.0 | 5.21 |
| 2020-08-31 | 5.55 | 5.01 | 5.05 | 5.48 | 495700.0 | 5.48 |
| 2020-08-28 | 5.15 | 4.9 | 5.06 | 4.99 | 415300.0 | 4.99 |
| 2020-08-27 | 5.34 | 4.88 | 5.34 | 5.1 | 571000.0 | 5.1 |
| 2020-08-26 | 5.65 | 5.23 | 5.62 | 5.34 | 500700.0 | 5.34 |
| 2020-08-25 | 5.7 | 5.36 | 5.48 | 5.65 | 694600.0 | 5.65 |
| 2020-08-24 | 5.69 | 5.38 | 5.63 | 5.57 | 621800.0 | 5.57 |
| 2020-08-21 | 5.76 | 5.52 | 5.67 | 5.58 | 394200.0 | 5.58 |
| 2020-08-20 | 5.71 | 5.52 | 5.59 | 5.67 | 414400.0 | 5.67 |
| 2020-08-19 | 6.07 | 5.59 | 6.0 | 5.69 | 679300.0 | 5.69 |
| 2020-08-18 | 6.1 | 5.95 | 6.0 | 6.01 | 534400.0 | 6.01 |
| 2020-08-17 | 6.18 | 5.95 | 6.05 | 6.02 | 528500.0 | 6.02 |
| 2020-08-14 | 6.05 | 5.9 | 5.9 | 5.95 | 379400.0 | 5.95 |
| 2020-08-13 | 6.26 | 5.86 | 6.2 | 5.96 | 1010500.0 | 5.96 |
| 2020-08-12 | 6.89 | 6.16 | 6.8 | 6.28 | 2692900.0 | 6.28 |
| 2020-08-11 | 6.97 | 6.7 | 6.93 | 6.79 | 963900.0 | 6.79 |
| 2020-08-10 | 6.99 | 6.67 | 6.91 | 6.84 | 1024700.0 | 6.84 |
| 2020-08-07 | 6.94 | 6.8 | 6.9 | 6.88 | 1250300.0 | 6.88 |
| 2020-08-06 | 6.75 | 6.44 | 6.64 | 6.74 | 932500.0 | 6.74 |
| 2020-08-05 | 6.84 | 6.64 | 6.79 | 6.77 | 831300.0 | 6.77 |
| 2020-08-04 | 6.9 | 6.72 | 6.76 | 6.78 | 533100.0 | 6.78 |
| 2020-08-03 | 6.99 | 6.59 | 6.97 | 6.62 | 1345900.0 | 6.62 |
| 2020-07-31 | 7.25 | 6.9 | 7.21 | 7.0 | 1415500.0 | 7.0 |
| 2020-07-30 | 7.38 | 6.8 | 7.0 | 7.1 | 3157100.0 | 7.1 |
| 2020-07-29 | 7.27 | 6.86 | 7.15 | 6.9 | 915300.0 | 6.9 |
| 2020-07-28 | 7.15 | 6.75 | 6.99 | 7.0 | 1203900.0 | 7.0 |
| 2020-07-27 | 7.08 | 6.62 | 7.05 | 7.03 | 889000.0 | 7.03 |
| 2020-07-24 | 7.06 | 6.45 | 6.6 | 6.91 | 951800.0 | 6.91 |
| 2020-07-23 | 7.36 | 6.4 | 7.12 | 6.62 | 1053900.0 | 6.62 |
| 2020-07-22 | 7.49 | 7.02 | 7.27 | 7.29 | 814600.0 | 7.29 |
| 2020-07-21 | 8.24 | 7.3 | 8.12 | 7.56 | 1222500.0 | 7.56 |
| 2020-07-20 | 8.61 | 7.1 | 7.12 | 7.99 | 4027700.0 | 7.99 |
| 2020-07-17 | 7.15 | 6.16 | 6.37 | 7.06 | 4041800.0 | 7.06 |
| 2020-07-16 | 6.65 | 6.31 | 6.52 | 6.42 | 594400.0 | 6.42 |
| 2020-07-15 | 6.85 | 6.09 | 6.83 | 6.46 | 629400.0 | 6.46 |
| 2020-07-14 | 6.97 | 6.41 | 6.93 | 6.72 | 578600.0 | 6.72 |
| 2020-07-13 | 7.63 | 6.54 | 6.7 | 6.95 | 2488900.0 | 6.95 |
| 2020-07-10 | 6.76 | 6.4 | 6.71 | 6.59 | 1321200.0 | 6.59 |
| 2020-07-09 | 7.09 | 6.51 | 7.0 | 6.74 | 998200.0 | 6.74 |
| 2020-07-08 | 6.88 | 6.21 | 6.4 | 6.69 | 797600.0 | 6.69 |
| 2020-07-07 | 6.84 | 6.2 | 6.34 | 6.43 | 371400.0 | 6.43 |
| 2020-07-06 | 6.85 | 6.3 | 6.81 | 6.43 | 423800.0 | 6.43 |
| 2020-07-02 | 6.88 | 6.64 | 6.7 | 6.74 | 118500.0 | 6.74 |
| 2020-07-01 | 6.8 | 6.52 | 6.62 | 6.71 | 181600.0 | 6.71 |
| 2020-06-30 | 6.87 | 6.55 | 6.66 | 6.62 | 131700.0 | 6.62 |
| 2020-06-29 | 7.2 | 6.55 | 6.84 | 6.7 | 244600.0 | 6.7 |
| 2020-06-26 | 7.28 | 6.75 | 7.1 | 6.85 | 219600.0 | 6.85 |
| 2020-06-25 | 7.39 | 6.68 | 6.76 | 7.0 | 256600.0 | 7.0 |
| 2020-06-24 | 7.16 | 6.74 | 7.12 | 6.95 | 206300.0 | 6.95 |
| 2020-06-23 | 7.78 | 7.02 | 7.77 | 7.14 | 227700.0 | 7.14 |
| 2020-06-22 | 7.75 | 6.84 | 6.89 | 7.52 | 679100.0 | 7.52 |
| 2020-06-19 | 7.19 | 6.8 | 6.94 | 6.95 | 147400.0 | 6.95 |
| 2020-06-18 | 7.3 | 6.81 | 7.02 | 6.96 | 210900.0 | 6.96 |
| 2020-06-17 | 7.34 | 7.06 | 7.12 | 7.14 | 103000.0 | 7.14 |
| 2020-06-16 | 7.45 | 7.11 | 7.18 | 7.16 | 275700.0 | 7.16 |
| 2020-06-15 | 7.51 | 7.03 | 7.03 | 7.13 | 400800.0 | 7.13 |
| 2020-06-12 | 7.55 | 7.01 | 7.55 | 7.17 | 214600.0 | 7.17 |
| 2020-06-11 | 8.03 | 7.06 | 8.03 | 7.21 | 322700.0 | 7.21 |
| 2020-06-10 | 9.95 | 7.16 | 8.12 | 8.08 | 1911700.0 | 8.08 |
| 2020-06-09 | 8.36 | 7.89 | 8.25 | 8.0 | 308000.0 | 8.0 |
| 2020-06-08 | 8.46 | 7.63 | 8.26 | 8.3 | 520200.0 | 8.3 |
| 2020-06-05 | 9.43 | 7.51 | 7.96 | 8.55 | 738700.0 | 8.55 |
| 2020-06-04 | 8.5 | 7.75 | 8.39 | 8.05 | 425600.0 | 8.05 |
| 2020-06-03 | 9.04 | 8.51 | 9.0 | 8.6 | 419000.0 | 8.6 |
| 2020-06-02 | 9.47 | 8.83 | 9.46 | 9.09 | 607900.0 | 9.09 |
| 2020-06-01 | 10.25 | 9.1 | 10.17 | 9.2 | 2066800.0 | 9.2 |
| 2020-05-29 | 15.0 | 11.94 | 13.9 | 12.6 | 5494300.0 | 12.6 |
| 2020-05-28 | 22.0 | 7.42 | 8.82 | 19.21 | 83480200.0 | 19.21 |
| 2020-05-27 | 3.97 | 3.67 | 3.87 | 3.95 | 5000.0 | 3.95 |
| 2020-05-26 | 3.98 | 3.81 | 3.98 | 3.96 | 6700.0 | 3.96 |
| 2020-05-22 | 3.86 | 3.73 | 3.82 | 3.83 | 9200.0 | 3.83 |
| 2020-05-21 | 3.86 | 3.76 | 3.86 | 3.78 | 3900.0 | 3.78 |
| 2020-05-20 | 3.8 | 3.71 | 3.78 | 3.78 | 6300.0 | 3.78 |
| 2020-05-19 | 3.82 | 3.7 | 3.79 | 3.8 | 4300.0 | 3.8 |
| 2020-05-18 | 3.79 | 3.69 | 3.69 | 3.73 | 13600.0 | 3.73 |
| 2020-05-15 | 3.84 | 3.63 | 3.84 | 3.77 | 8400.0 | 3.77 |
| 2020-05-14 | 3.87 | 3.51 | 3.75 | 3.86 | 12000.0 | 3.86 |
| 2020-05-13 | 4.02 | 3.68 | 4.02 | 3.75 | 10100.0 | 3.75 |
| 2020-05-12 | 3.97 | 3.82 | 3.89 | 3.96 | 13000.0 | 3.96 |
| 2020-05-11 | 4.0 | 3.8 | 4.0 | 3.98 | 5500.0 | 3.98 |
| 2020-05-08 | 3.98 | 3.78 | 3.98 | 3.98 | 15000.0 | 3.98 |
| 2020-05-07 | 4.19 | 3.76 | 4.19 | 3.97 | 10800.0 | 3.97 |
| 2020-05-06 | 3.93 | 3.72 | 3.89 | 3.89 | 16700.0 | 3.89 |
| 2020-05-05 | 3.96 | 3.73 | 3.96 | 3.79 | 11000.0 | 3.79 |
| 2020-05-04 | 3.72 | 3.53 | 3.59 | 3.72 | 14500.0 | 3.72 |
| 2020-05-01 | 3.67 | 3.2 | 3.55 | 3.53 | 7200.0 | 3.53 |
| 2020-04-30 | 4.26 | 3.66 | 3.78 | 3.66 | 41900.0 | 3.66 |
| 2020-04-29 | 3.78 | 3.46 | 3.46 | 3.69 | 13600.0 | 3.69 |
| 2020-04-28 | 3.88 | 3.26 | 3.88 | 3.46 | 60900.0 | 3.46 |
| 2020-04-27 | 4.02 | 3.7 | 3.89 | 3.85 | 11900.0 | 3.85 |
| 2020-04-24 | 4.25 | 3.9 | 4.14 | 3.98 | 10700.0 | 3.98 |
| 2020-04-23 | 4.13 | 3.86 | 3.99 | 4.13 | 8800.0 | 4.13 |
| 2020-04-22 | 4.22 | 3.71 | 4.22 | 3.82 | 23200.0 | 3.82 |
| 2020-04-21 | 4.42 | 3.8 | 4.12 | 3.98 | 20900.0 | 3.98 |
| 2020-04-20 | 4.67 | 4.1 | 4.61 | 4.28 | 25800.0 | 4.28 |
| 2020-04-17 | 5.35 | 4.26 | 5.35 | 4.59 | 58500.0 | 4.59 |
| 2020-04-16 | 5.45 | 4.45 | 4.55 | 4.86 | 117900.0 | 4.86 |
| 2020-04-15 | 4.5 | 3.78 | 3.87 | 4.32 | 92900.0 | 4.32 |
| 2020-04-14 | 3.9 | 3.5 | 3.5 | 3.74 | 33400.0 | 3.74 |
| 2020-04-13 | 3.46 | 3.03 | 3.23 | 3.39 | 27900.0 | 3.39 |
| 2020-04-09 | 3.26 | 2.95 | 3.03 | 3.0 | 38800.0 | 3.0 |
| 2020-04-08 | 2.9 | 2.76 | 2.9 | 2.88 | 7700.0 | 2.88 |
| 2020-04-07 | 2.85 | 2.63 | 2.84 | 2.76 | 15000.0 | 2.76 |
| 2020-04-06 | 3.02 | 2.82 | 2.88 | 2.84 | 24100.0 | 2.84 |
| 2020-04-03 | 2.87 | 2.8 | 2.8 | 2.84 | 10800.0 | 2.84 |
| 2020-04-02 | 2.82 | 2.67 | 2.73 | 2.82 | 3500.0 | 2.82 |
| 2020-04-01 | 2.84 | 2.61 | 2.72 | 2.69 | 10900.0 | 2.69 |
| 2020-03-31 | 2.85 | 2.71 | 2.73 | 2.79 | 9400.0 | 2.79 |
| 2020-03-30 | 2.78 | 2.52 | 2.6 | 2.68 | 3700.0 | 2.68 |
| 2020-03-27 | 2.79 | 2.55 | 2.71 | 2.63 | 7200.0 | 2.63 |
| 2020-03-26 | 2.74 | 2.61 | 2.7 | 2.72 | 13300.0 | 2.72 |
| 2020-03-25 | 2.9 | 2.52 | 2.65 | 2.55 | 23300.0 | 2.55 |
| 2020-03-24 | 2.75 | 2.51 | 2.65 | 2.6 | 7300.0 | 2.6 |
| 2020-03-23 | 2.64 | 2.51 | 2.64 | 2.54 | 6300.0 | 2.54 |
| 2020-03-20 | 2.7 | 2.6 | 2.66 | 2.6 | 7800.0 | 2.6 |
| 2020-03-19 | 2.58 | 2.21 | 2.21 | 2.58 | 11400.0 | 2.58 |
| 2020-03-18 | 2.59 | 2.3 | 2.5 | 2.32 | 12500.0 | 2.32 |
| 2020-03-17 | 2.7 | 2.46 | 2.7 | 2.5 | 10200.0 | 2.5 |
| 2020-03-16 | 2.71 | 2.45 | 2.71 | 2.45 | 27800.0 | 2.45 |
| 2020-03-13 | 3.14 | 2.7 | 3.0 | 2.7 | 43800.0 | 2.7 |
| 2020-03-12 | 3.13 | 3.0 | 3.12 | 3.01 | 41800.0 | 3.01 |
| 2020-03-11 | 3.42 | 3.12 | 3.25 | 3.19 | 11100.0 | 3.19 |
| 2020-03-10 | 3.46 | 3.15 | 3.45 | 3.31 | 20000.0 | 3.31 |
| 2020-03-09 | 4.0 | 3.38 | 4.0 | 3.39 | 32100.0 | 3.39 |
| 2020-03-06 | 4.03 | 3.69 | 4.03 | 3.8 | 36800.0 | 3.8 |
| 2020-03-05 | 3.8 | 3.67 | 3.8 | 3.67 | 9000.0 | 3.67 |
| 2020-03-04 | 3.89 | 3.7 | 3.89 | 3.83 | 25600.0 | 3.83 |
| 2020-03-03 | 3.79 | 3.4 | 3.79 | 3.7 | 23600.0 | 3.7 |
| 2020-03-02 | 3.9 | 3.51 | 3.83 | 3.84 | 37800.0 | 3.84 |
| 2020-02-28 | 3.74 | 3.26 | 3.26 | 3.74 | 73400.0 | 3.74 |
| 2020-02-27 | 3.55 | 3.11 | 3.55 | 3.26 | 131400.0 | 3.26 |
| 2020-02-26 | 4.36 | 4.08 | 4.21 | 4.13 | 22200.0 | 4.13 |
| 2020-02-25 | 4.5 | 4.14 | 4.5 | 4.14 | 19900.0 | 4.14 |
| 2020-02-24 | 4.49 | 4.07 | 4.15 | 4.36 | 32700.0 | 4.36 |
| 2020-02-21 | 4.8 | 3.93 | 4.8 | 4.26 | 180900.0 | 4.26 |
| 2020-02-20 | 5.21 | 4.8 | 5.21 | 4.9 | 62700.0 | 4.9 |
| 2020-02-19 | 5.55 | 4.92 | 5.55 | 5.2 | 86100.0 | 5.2 |
| 2020-02-18 | 5.52 | 5.35 | 5.46 | 5.35 | 14700.0 | 5.35 |