| 名前 | Arbutus Biopharma Corporation Common Stock |
| ティッカー | ABUS |
| 国 | Canada |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.64 | 4.36 | 4.47 | 4.49 | 2356300.0 | 4.49 |
| 2021-02-12 | 4.41 | 4.24 | 4.38 | 4.33 | 1772600.0 | 4.33 |
| 2021-02-11 | 4.61 | 4.15 | 4.41 | 4.38 | 2650700.0 | 4.38 |
| 2021-02-10 | 4.73 | 4.27 | 4.55 | 4.43 | 3354500.0 | 4.43 |
| 2021-02-09 | 5.14 | 4.45 | 5.0 | 4.47 | 6957400.0 | 4.47 |
| 2021-02-08 | 4.89 | 4.23 | 4.29 | 4.84 | 11467300.0 | 4.84 |
| 2021-02-05 | 4.24 | 3.99 | 4.24 | 4.15 | 4201000.0 | 4.15 |
| 2021-02-04 | 4.26 | 3.86 | 3.91 | 4.16 | 5420200.0 | 4.16 |
| 2021-02-03 | 4.02 | 3.86 | 3.96 | 3.9 | 1912600.0 | 3.9 |
| 2021-02-02 | 4.0 | 3.87 | 3.97 | 3.92 | 1817700.0 | 3.92 |
| 2021-02-01 | 4.03 | 3.84 | 3.91 | 3.88 | 3986400.0 | 3.88 |
| 2021-01-29 | 3.93 | 3.63 | 3.86 | 3.78 | 2480600.0 | 3.78 |
| 2021-01-28 | 3.78 | 3.61 | 3.75 | 3.67 | 2344700.0 | 3.67 |
| 2021-01-27 | 4.08 | 3.58 | 3.74 | 3.74 | 4091800.0 | 3.74 |
| 2021-01-26 | 4.02 | 3.77 | 3.99 | 3.82 | 3110000.0 | 3.82 |
| 2021-01-25 | 4.08 | 3.84 | 4.03 | 4.01 | 2586400.0 | 4.01 |
| 2021-01-22 | 4.12 | 3.91 | 3.97 | 4.05 | 1671300.0 | 4.05 |
| 2021-01-21 | 4.14 | 3.91 | 4.11 | 3.96 | 1925200.0 | 3.96 |
| 2021-01-20 | 4.28 | 3.99 | 4.2 | 4.11 | 2333400.0 | 4.11 |
| 2021-01-19 | 4.19 | 3.78 | 3.95 | 4.07 | 2647000.0 | 4.07 |
| 2021-01-15 | 4.11 | 3.9 | 4.04 | 3.91 | 2383200.0 | 3.91 |
| 2021-01-14 | 4.13 | 3.96 | 4.1 | 4.03 | 2076800.0 | 4.03 |
| 2021-01-13 | 4.13 | 3.93 | 4.12 | 4.04 | 2220300.0 | 4.04 |
| 2021-01-12 | 4.23 | 3.97 | 4.21 | 4.1 | 3493500.0 | 4.1 |
| 2021-01-11 | 4.49 | 3.91 | 3.91 | 4.32 | 5820600.0 | 4.32 |
| 2021-01-08 | 4.16 | 3.81 | 4.04 | 3.87 | 3374800.0 | 3.87 |
| 2021-01-07 | 4.06 | 3.6 | 3.64 | 3.9 | 4947200.0 | 3.9 |
| 2021-01-06 | 3.78 | 3.51 | 3.56 | 3.57 | 2659300.0 | 3.57 |
| 2021-01-05 | 3.67 | 3.54 | 3.57 | 3.55 | 1388700.0 | 3.55 |
| 2021-01-04 | 3.66 | 3.43 | 3.52 | 3.64 | 1830000.0 | 3.64 |
| 2020-12-31 | 3.73 | 3.49 | 3.72 | 3.55 | 2685700.0 | 3.55 |
| 2020-12-30 | 3.72 | 3.5 | 3.56 | 3.72 | 2315600.0 | 3.72 |
| 2020-12-29 | 3.69 | 3.47 | 3.68 | 3.5 | 2908300.0 | 3.5 |
| 2020-12-28 | 3.87 | 3.61 | 3.86 | 3.63 | 3930600.0 | 3.63 |
| 2020-12-24 | 4.05 | 3.75 | 4.04 | 3.87 | 2880600.0 | 3.87 |
| 2020-12-23 | 4.18 | 3.86 | 3.97 | 4.05 | 2800300.0 | 4.05 |
| 2020-12-22 | 4.22 | 3.83 | 4.11 | 4.04 | 5909200.0 | 4.04 |
| 2020-12-21 | 4.37 | 4.02 | 4.25 | 4.25 | 4904600.0 | 4.25 |
| 2020-12-18 | 4.85 | 4.35 | 4.83 | 4.35 | 6521300.0 | 4.35 |
| 2020-12-17 | 5.08 | 4.47 | 5.08 | 4.73 | 8070300.0 | 4.73 |
| 2020-12-16 | 4.95 | 4.3 | 4.94 | 4.41 | 6627900.0 | 4.41 |
| 2020-12-15 | 5.87 | 4.66 | 5.08 | 4.97 | 24394900.0 | 4.97 |
| 2020-12-14 | 5.23 | 3.91 | 4.08 | 4.88 | 19892900.0 | 4.88 |
| 2020-12-11 | 3.99 | 3.62 | 3.8 | 3.91 | 4253700.0 | 3.91 |
| 2020-12-10 | 3.72 | 3.51 | 3.59 | 3.67 | 3143900.0 | 3.67 |
| 2020-12-09 | 3.79 | 3.4 | 3.77 | 3.41 | 3448300.0 | 3.41 |
| 2020-12-08 | 3.95 | 3.77 | 3.95 | 3.79 | 2059100.0 | 3.79 |
| 2020-12-07 | 4.03 | 3.84 | 4.03 | 3.95 | 1387100.0 | 3.95 |
| 2020-12-04 | 4.06 | 3.78 | 3.98 | 4.01 | 2151700.0 | 4.01 |
| 2020-12-03 | 4.09 | 3.91 | 4.03 | 3.94 | 2122800.0 | 3.94 |
| 2020-12-02 | 4.1 | 3.88 | 4.08 | 3.95 | 3118400.0 | 3.95 |
| 2020-12-01 | 4.9 | 3.99 | 4.84 | 3.99 | 6497400.0 | 3.99 |
| 2020-11-30 | 4.9 | 4.32 | 4.89 | 4.53 | 5741200.0 | 4.53 |
| 2020-11-27 | 4.56 | 3.95 | 4.0 | 4.34 | 5350000.0 | 4.34 |
| 2020-11-25 | 3.87 | 3.61 | 3.61 | 3.77 | 1818800.0 | 3.77 |
| 2020-11-24 | 3.87 | 3.5 | 3.7 | 3.59 | 2039300.0 | 3.59 |
| 2020-11-23 | 3.74 | 3.41 | 3.44 | 3.67 | 3010500.0 | 3.67 |
| 2020-11-20 | 3.41 | 3.32 | 3.36 | 3.36 | 770600.0 | 3.36 |
| 2020-11-19 | 3.46 | 3.23 | 3.43 | 3.34 | 1386800.0 | 3.34 |
| 2020-11-18 | 3.68 | 3.36 | 3.6 | 3.39 | 1728600.0 | 3.39 |
| 2020-11-17 | 3.7 | 3.41 | 3.63 | 3.61 | 1859300.0 | 3.61 |
| 2020-11-16 | 4.14 | 3.57 | 3.98 | 3.63 | 6258200.0 | 3.63 |
| 2020-11-13 | 3.69 | 3.42 | 3.56 | 3.63 | 1809900.0 | 3.63 |
| 2020-11-12 | 3.75 | 3.43 | 3.62 | 3.55 | 2173600.0 | 3.55 |
| 2020-11-11 | 3.59 | 3.21 | 3.27 | 3.57 | 2450300.0 | 3.57 |
| 2020-11-10 | 3.31 | 3.08 | 3.3 | 3.24 | 1504000.0 | 3.24 |
| 2020-11-09 | 3.38 | 2.9 | 2.98 | 3.18 | 3385700.0 | 3.18 |
| 2020-11-06 | 2.87 | 2.76 | 2.84 | 2.79 | 1282800.0 | 2.79 |
| 2020-11-05 | 3.05 | 2.8 | 2.87 | 2.87 | 1600700.0 | 2.87 |
| 2020-11-04 | 3.09 | 2.87 | 2.9 | 3.06 | 951800.0 | 3.06 |
| 2020-11-03 | 2.91 | 2.76 | 2.76 | 2.89 | 575000.0 | 2.89 |
| 2020-11-02 | 2.85 | 2.72 | 2.84 | 2.76 | 1023400.0 | 2.76 |
| 2020-10-30 | 2.94 | 2.77 | 2.92 | 2.82 | 724200.0 | 2.82 |
| 2020-10-29 | 2.95 | 2.8 | 2.92 | 2.94 | 626500.0 | 2.94 |
| 2020-10-28 | 2.97 | 2.78 | 2.85 | 2.91 | 1058400.0 | 2.91 |
| 2020-10-27 | 2.94 | 2.78 | 2.82 | 2.89 | 471600.0 | 2.89 |
| 2020-10-26 | 2.92 | 2.8 | 2.85 | 2.83 | 607300.0 | 2.83 |
| 2020-10-23 | 2.91 | 2.77 | 2.88 | 2.89 | 826000.0 | 2.89 |
| 2020-10-22 | 2.93 | 2.79 | 2.79 | 2.91 | 1047400.0 | 2.91 |
| 2020-10-21 | 2.93 | 2.79 | 2.89 | 2.79 | 1170600.0 | 2.79 |
| 2020-10-20 | 3.05 | 2.88 | 3.02 | 2.88 | 1156700.0 | 2.88 |
| 2020-10-19 | 3.1 | 2.95 | 3.08 | 3.0 | 1253900.0 | 3.0 |
| 2020-10-16 | 3.14 | 3.04 | 3.08 | 3.07 | 874500.0 | 3.07 |
| 2020-10-15 | 3.14 | 3.04 | 3.1 | 3.09 | 969100.0 | 3.09 |
| 2020-10-14 | 3.32 | 3.12 | 3.22 | 3.16 | 1085500.0 | 3.16 |
| 2020-10-13 | 3.33 | 3.16 | 3.16 | 3.27 | 1110900.0 | 3.27 |
| 2020-10-12 | 3.22 | 3.08 | 3.17 | 3.19 | 997200.0 | 3.19 |
| 2020-10-09 | 3.23 | 3.12 | 3.16 | 3.2 | 833400.0 | 3.2 |
| 2020-10-08 | 3.44 | 3.13 | 3.39 | 3.14 | 1675600.0 | 3.14 |
| 2020-10-07 | 3.38 | 3.09 | 3.1 | 3.32 | 1651800.0 | 3.32 |
| 2020-10-06 | 3.3 | 3.03 | 3.26 | 3.07 | 1077000.0 | 3.07 |
| 2020-10-05 | 3.26 | 3.0 | 3.04 | 3.26 | 1502500.0 | 3.26 |
| 2020-10-02 | 3.13 | 2.97 | 3.0 | 3.02 | 1259800.0 | 3.02 |
| 2020-10-01 | 3.17 | 3.06 | 3.17 | 3.09 | 661800.0 | 3.09 |
| 2020-09-30 | 3.2 | 3.06 | 3.17 | 3.13 | 865000.0 | 3.13 |
| 2020-09-29 | 3.24 | 2.95 | 3.01 | 3.18 | 1316700.0 | 3.18 |
| 2020-09-28 | 3.13 | 2.95 | 3.12 | 3.03 | 969200.0 | 3.03 |
| 2020-09-25 | 3.14 | 2.93 | 2.93 | 3.08 | 1092600.0 | 3.08 |
| 2020-09-24 | 2.98 | 2.85 | 2.89 | 2.92 | 1912900.0 | 2.92 |
| 2020-09-23 | 3.05 | 2.87 | 3.01 | 2.94 | 1479800.0 | 2.94 |
| 2020-09-22 | 3.07 | 2.9 | 3.03 | 3.03 | 1209200.0 | 3.03 |
| 2020-09-21 | 3.1 | 2.91 | 3.09 | 3.03 | 1990200.0 | 3.03 |
| 2020-09-18 | 3.19 | 2.97 | 2.99 | 3.14 | 3747500.0 | 3.14 |
| 2020-09-17 | 3.07 | 2.9 | 2.95 | 2.98 | 2361000.0 | 2.98 |
| 2020-09-16 | 2.99 | 2.78 | 2.9 | 2.9 | 2565300.0 | 2.9 |
| 2020-09-15 | 3.39 | 2.81 | 2.98 | 2.94 | 13232200.0 | 2.94 |
| 2020-09-14 | 2.67 | 2.35 | 2.35 | 2.62 | 1592700.0 | 2.62 |
| 2020-09-11 | 2.49 | 2.36 | 2.42 | 2.37 | 876400.0 | 2.37 |
| 2020-09-10 | 2.61 | 2.39 | 2.6 | 2.41 | 1316100.0 | 2.41 |
| 2020-09-09 | 2.68 | 2.47 | 2.53 | 2.54 | 1201600.0 | 2.54 |
| 2020-09-08 | 2.54 | 2.31 | 2.38 | 2.47 | 1471200.0 | 2.47 |
| 2020-09-04 | 2.54 | 2.33 | 2.49 | 2.44 | 2026900.0 | 2.44 |
| 2020-09-03 | 2.74 | 2.53 | 2.65 | 2.54 | 1683900.0 | 2.54 |
| 2020-09-02 | 2.74 | 2.57 | 2.71 | 2.65 | 1458200.0 | 2.65 |
| 2020-09-01 | 2.9 | 2.68 | 2.9 | 2.76 | 2095500.0 | 2.76 |
| 2020-08-31 | 2.95 | 2.85 | 2.94 | 2.91 | 1800900.0 | 2.91 |
| 2020-08-28 | 3.05 | 2.88 | 2.93 | 3.03 | 1855000.0 | 3.03 |
| 2020-08-27 | 2.95 | 2.83 | 2.9 | 2.92 | 2262500.0 | 2.92 |
| 2020-08-26 | 3.11 | 2.92 | 3.03 | 2.93 | 2892200.0 | 2.93 |
| 2020-08-25 | 3.14 | 2.92 | 3.01 | 3.0 | 2279200.0 | 3.0 |
| 2020-08-24 | 3.24 | 3.01 | 3.18 | 3.01 | 2559900.0 | 3.01 |
| 2020-08-21 | 3.44 | 3.16 | 3.33 | 3.18 | 2409900.0 | 3.18 |
| 2020-08-20 | 3.46 | 3.31 | 3.45 | 3.34 | 1707300.0 | 3.34 |
| 2020-08-19 | 3.57 | 3.37 | 3.4 | 3.45 | 2011700.0 | 3.45 |
| 2020-08-18 | 3.5 | 3.37 | 3.47 | 3.45 | 1755400.0 | 3.45 |
| 2020-08-17 | 3.58 | 3.39 | 3.47 | 3.48 | 2179800.0 | 3.48 |
| 2020-08-14 | 3.51 | 3.31 | 3.35 | 3.47 | 2783000.0 | 3.47 |
| 2020-08-13 | 3.47 | 3.26 | 3.45 | 3.43 | 4653100.0 | 3.43 |
| 2020-08-12 | 3.96 | 3.5 | 3.93 | 3.56 | 14182500.0 | 3.56 |
| 2020-08-11 | 3.97 | 3.34 | 3.66 | 3.44 | 13328500.0 | 3.44 |
| 2020-08-10 | 3.76 | 3.61 | 3.72 | 3.66 | 2514700.0 | 3.66 |
| 2020-08-07 | 4.04 | 3.43 | 3.91 | 3.8 | 11335200.0 | 3.8 |
| 2020-08-06 | 4.89 | 4.25 | 4.44 | 4.37 | 8859000.0 | 4.37 |
| 2020-08-05 | 4.42 | 3.76 | 3.76 | 4.18 | 8192800.0 | 4.18 |
| 2020-08-04 | 3.86 | 3.66 | 3.82 | 3.75 | 2930900.0 | 3.75 |
| 2020-08-03 | 4.01 | 3.79 | 3.86 | 3.83 | 3400000.0 | 3.83 |
| 2020-07-31 | 4.37 | 3.8 | 4.31 | 3.81 | 5212700.0 | 3.81 |
| 2020-07-30 | 4.5 | 3.81 | 3.93 | 4.3 | 8674800.0 | 4.3 |
| 2020-07-29 | 4.23 | 3.71 | 3.88 | 4.04 | 9402200.0 | 4.04 |
| 2020-07-28 | 4.3 | 3.92 | 4.04 | 4.02 | 13171100.0 | 4.02 |
| 2020-07-27 | 5.72 | 4.35 | 5.44 | 4.47 | 32225700.0 | 4.47 |
| 2020-07-24 | 9.02 | 4.77 | 7.98 | 4.96 | 219523600.0 | 4.96 |
| 2020-07-23 | 6.48 | 2.66 | 2.91 | 6.2 | 109113500.0 | 6.2 |
| 2020-07-22 | 3.06 | 2.75 | 3.02 | 2.82 | 1702700.0 | 2.82 |
| 2020-07-21 | 3.47 | 2.36 | 2.89 | 2.87 | 9321400.0 | 2.87 |
| 2020-07-20 | 3.22 | 2.21 | 2.33 | 2.97 | 22842200.0 | 2.97 |
| 2020-07-17 | 2.58 | 2.04 | 2.09 | 2.4 | 3518200.0 | 2.4 |
| 2020-07-16 | 2.08 | 1.89 | 1.9 | 2.01 | 1224700.0 | 2.01 |
| 2020-07-15 | 1.94 | 1.8 | 1.81 | 1.89 | 741200.0 | 1.89 |
| 2020-07-14 | 1.81 | 1.71 | 1.76 | 1.8 | 468200.0 | 1.8 |
| 2020-07-13 | 1.88 | 1.75 | 1.85 | 1.75 | 591100.0 | 1.75 |
| 2020-07-10 | 1.91 | 1.83 | 1.85 | 1.86 | 363700.0 | 1.86 |
| 2020-07-09 | 1.91 | 1.81 | 1.88 | 1.86 | 443200.0 | 1.86 |
| 2020-07-08 | 1.91 | 1.81 | 1.88 | 1.88 | 578700.0 | 1.88 |
| 2020-07-07 | 1.96 | 1.84 | 1.85 | 1.86 | 1011200.0 | 1.86 |
| 2020-07-06 | 1.94 | 1.85 | 1.94 | 1.87 | 567700.0 | 1.87 |
| 2020-07-02 | 1.94 | 1.81 | 1.83 | 1.88 | 687300.0 | 1.88 |
| 2020-07-01 | 1.91 | 1.78 | 1.82 | 1.83 | 817400.0 | 1.83 |
| 2020-06-30 | 1.92 | 1.8 | 1.91 | 1.82 | 814300.0 | 1.82 |
| 2020-06-29 | 2.0 | 1.88 | 1.97 | 1.92 | 402100.0 | 1.92 |
| 2020-06-26 | 2.15 | 1.91 | 2.1 | 1.93 | 1416900.0 | 1.93 |
| 2020-06-25 | 2.18 | 2.07 | 2.14 | 2.1 | 773200.0 | 2.1 |
| 2020-06-24 | 2.14 | 1.97 | 2.06 | 2.07 | 1149900.0 | 2.07 |
| 2020-06-23 | 2.2 | 2.05 | 2.11 | 2.05 | 1162400.0 | 2.05 |
| 2020-06-22 | 2.1 | 1.86 | 2.0 | 2.04 | 1341300.0 | 2.04 |
| 2020-06-19 | 2.07 | 1.9 | 2.01 | 1.91 | 2579300.0 | 1.91 |
| 2020-06-18 | 2.08 | 1.88 | 1.9 | 1.96 | 671300.0 | 1.96 |
| 2020-06-17 | 2.08 | 1.91 | 1.97 | 1.91 | 663200.0 | 1.91 |
| 2020-06-16 | 2.0 | 1.87 | 1.94 | 1.98 | 792600.0 | 1.98 |
| 2020-06-15 | 1.95 | 1.67 | 1.69 | 1.84 | 993000.0 | 1.84 |
| 2020-06-12 | 1.76 | 1.66 | 1.67 | 1.73 | 576600.0 | 1.73 |
| 2020-06-11 | 1.8 | 1.6 | 1.8 | 1.64 | 1307200.0 | 1.64 |
| 2020-06-10 | 1.97 | 1.75 | 1.96 | 1.85 | 1213200.0 | 1.85 |
| 2020-06-09 | 2.1 | 1.9 | 2.05 | 1.91 | 1323900.0 | 1.91 |
| 2020-06-08 | 2.09 | 2.0 | 2.09 | 2.05 | 1194600.0 | 2.05 |
| 2020-06-05 | 2.15 | 2.02 | 2.03 | 2.05 | 1225000.0 | 2.05 |
| 2020-06-04 | 2.18 | 2.01 | 2.04 | 2.04 | 2108100.0 | 2.04 |
| 2020-06-03 | 2.19 | 2.02 | 2.09 | 2.06 | 1310800.0 | 2.06 |
| 2020-06-02 | 2.25 | 2.0 | 2.13 | 2.09 | 1058700.0 | 2.09 |
| 2020-06-01 | 2.23 | 2.03 | 2.12 | 2.16 | 686200.0 | 2.16 |
| 2020-05-29 | 2.21 | 2.08 | 2.12 | 2.17 | 450700.0 | 2.17 |
| 2020-05-28 | 2.25 | 2.1 | 2.22 | 2.16 | 466200.0 | 2.16 |
| 2020-05-27 | 2.29 | 2.01 | 2.18 | 2.22 | 1205100.0 | 2.22 |
| 2020-05-26 | 2.29 | 2.16 | 2.28 | 2.21 | 831300.0 | 2.21 |
| 2020-05-22 | 2.36 | 2.24 | 2.31 | 2.29 | 813100.0 | 2.29 |
| 2020-05-21 | 2.42 | 2.3 | 2.35 | 2.34 | 733600.0 | 2.34 |
| 2020-05-20 | 2.36 | 2.19 | 2.34 | 2.36 | 2782100.0 | 2.36 |
| 2020-05-19 | 2.69 | 2.28 | 2.69 | 2.31 | 12182400.0 | 2.31 |
| 2020-05-18 | 2.32 | 1.76 | 2.25 | 1.87 | 3998100.0 | 1.87 |
| 2020-05-15 | 2.19 | 1.86 | 1.86 | 2.1 | 1981800.0 | 2.1 |
| 2020-05-14 | 1.84 | 1.56 | 1.8 | 1.84 | 844700.0 | 1.84 |
| 2020-05-13 | 1.89 | 1.57 | 1.79 | 1.7 | 1115400.0 | 1.7 |
| 2020-05-12 | 1.87 | 1.45 | 1.48 | 1.65 | 2157300.0 | 1.65 |
| 2020-05-11 | 1.5 | 1.24 | 1.48 | 1.44 | 1654300.0 | 1.44 |
| 2020-05-08 | 1.45 | 1.31 | 1.44 | 1.35 | 669000.0 | 1.35 |
| 2020-05-07 | 1.5 | 1.38 | 1.49 | 1.44 | 821200.0 | 1.44 |
| 2020-05-06 | 1.48 | 1.25 | 1.3 | 1.42 | 1230100.0 | 1.42 |
| 2020-05-05 | 1.38 | 1.18 | 1.23 | 1.27 | 1384100.0 | 1.27 |
| 2020-05-04 | 1.25 | 1.07 | 1.09 | 1.21 | 878600.0 | 1.21 |
| 2020-05-01 | 1.11 | 1.02 | 1.03 | 1.07 | 625100.0 | 1.07 |
| 2020-04-30 | 1.2 | 1.12 | 1.18 | 1.16 | 393300.0 | 1.16 |
| 2020-04-29 | 1.24 | 1.09 | 1.21 | 1.16 | 760100.0 | 1.16 |
| 2020-04-28 | 1.26 | 1.17 | 1.17 | 1.2 | 304700.0 | 1.2 |
| 2020-04-27 | 1.22 | 1.17 | 1.22 | 1.19 | 202700.0 | 1.19 |
| 2020-04-24 | 1.24 | 1.17 | 1.22 | 1.21 | 331300.0 | 1.21 |
| 2020-04-23 | 1.23 | 1.17 | 1.19 | 1.23 | 489300.0 | 1.23 |
| 2020-04-22 | 1.22 | 1.16 | 1.21 | 1.17 | 199200.0 | 1.17 |
| 2020-04-21 | 1.24 | 1.13 | 1.23 | 1.2 | 498300.0 | 1.2 |
| 2020-04-20 | 1.25 | 1.16 | 1.19 | 1.24 | 756700.0 | 1.24 |
| 2020-04-17 | 1.25 | 1.16 | 1.21 | 1.19 | 442700.0 | 1.19 |
| 2020-04-16 | 1.22 | 1.11 | 1.17 | 1.2 | 583500.0 | 1.2 |
| 2020-04-15 | 1.25 | 1.01 | 1.06 | 1.19 | 1508200.0 | 1.19 |
| 2020-04-14 | 1.15 | 1.03 | 1.08 | 1.07 | 629400.0 | 1.07 |
| 2020-04-13 | 1.1 | 1.02 | 1.09 | 1.05 | 536000.0 | 1.05 |
| 2020-04-09 | 1.09 | 1.0 | 1.03 | 1.03 | 315100.0 | 1.03 |
| 2020-04-08 | 1.09 | 0.99 | 1.05 | 1.02 | 398500.0 | 1.02 |
| 2020-04-07 | 1.14 | 1.03 | 1.09 | 1.04 | 478800.0 | 1.04 |
| 2020-04-06 | 1.05 | 0.89 | 0.98 | 1.04 | 621300.0 | 1.04 |
| 2020-04-03 | 1.04 | 0.88 | 1.01 | 0.91 | 1082900.0 | 0.91 |
| 2020-04-02 | 1.1 | 0.99 | 1.09 | 1.0 | 528100.0 | 1.0 |
| 2020-04-01 | 1.08 | 0.96 | 1.01 | 1.06 | 981900.0 | 1.06 |
| 2020-03-31 | 1.13 | 1.01 | 1.13 | 1.01 | 1492100.0 | 1.01 |
| 2020-03-30 | 1.29 | 1.1 | 1.29 | 1.12 | 2102400.0 | 1.12 |
| 2020-03-27 | 2.0 | 1.12 | 2.0 | 1.21 | 8028600.0 | 1.21 |
| 2020-03-26 | 2.3 | 2.15 | 2.22 | 2.26 | 423200.0 | 2.26 |
| 2020-03-25 | 2.24 | 1.91 | 1.95 | 2.15 | 273400.0 | 2.15 |
| 2020-03-24 | 1.98 | 1.65 | 1.67 | 1.95 | 297100.0 | 1.95 |
| 2020-03-23 | 1.67 | 1.4 | 1.46 | 1.65 | 173000.0 | 1.65 |
| 2020-03-20 | 1.96 | 1.43 | 1.81 | 1.44 | 983900.0 | 1.44 |
| 2020-03-19 | 1.86 | 1.2 | 1.21 | 1.75 | 1371300.0 | 1.75 |
| 2020-03-18 | 1.44 | 1.18 | 1.26 | 1.2 | 413300.0 | 1.2 |
| 2020-03-17 | 1.59 | 1.2 | 1.52 | 1.27 | 872800.0 | 1.27 |
| 2020-03-16 | 1.94 | 1.42 | 1.94 | 1.42 | 858600.0 | 1.42 |
| 2020-03-13 | 2.58 | 2.1 | 2.29 | 2.12 | 284900.0 | 2.12 |
| 2020-03-12 | 2.46 | 2.17 | 2.41 | 2.31 | 637900.0 | 2.31 |
| 2020-03-11 | 2.75 | 2.56 | 2.75 | 2.58 | 387000.0 | 2.58 |
| 2020-03-10 | 2.97 | 2.76 | 2.84 | 2.78 | 323000.0 | 2.78 |
| 2020-03-09 | 2.9 | 2.66 | 2.84 | 2.76 | 255200.0 | 2.76 |
| 2020-03-06 | 3.25 | 2.9 | 3.25 | 2.97 | 252000.0 | 2.97 |
| 2020-03-05 | 3.09 | 2.91 | 3.01 | 3.0 | 253200.0 | 3.0 |
| 2020-03-04 | 3.1 | 2.76 | 2.85 | 3.03 | 368000.0 | 3.03 |
| 2020-03-03 | 2.86 | 2.72 | 2.85 | 2.79 | 342600.0 | 2.79 |
| 2020-03-02 | 2.96 | 2.77 | 2.88 | 2.85 | 247700.0 | 2.85 |
| 2020-02-28 | 3.1 | 2.6 | 3.09 | 2.92 | 691600.0 | 2.92 |
| 2020-02-27 | 3.43 | 2.69 | 2.69 | 3.1 | 1150000.0 | 3.1 |
| 2020-02-26 | 3.01 | 2.66 | 3.01 | 2.8 | 2004900.0 | 2.8 |
| 2020-02-25 | 3.08 | 2.91 | 3.02 | 3.0 | 348400.0 | 3.0 |
| 2020-02-24 | 3.1 | 2.64 | 3.1 | 3.03 | 755100.0 | 3.03 |
| 2020-02-21 | 3.49 | 3.19 | 3.4 | 3.25 | 685300.0 | 3.25 |
| 2020-02-20 | 3.56 | 3.25 | 3.47 | 3.42 | 1333400.0 | 3.42 |
| 2020-02-19 | 3.48 | 3.2 | 3.41 | 3.27 | 461700.0 | 3.27 |
| 2020-02-18 | 3.48 | 3.26 | 3.29 | 3.4 | 527400.0 | 3.4 |