| 名前 | AquaBounty Technologies Inc. Common Stock |
| ティッカー | AQB |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.35 | 8.7 | 9.3 | 8.74 | 4727000.0 | 8.74 |
| 2021-02-12 | 9.43 | 8.81 | 9.0 | 9.25 | 3696700.0 | 9.25 |
| 2021-02-11 | 9.4 | 8.7 | 9.39 | 9.11 | 4782400.0 | 9.11 |
| 2021-02-10 | 9.82 | 8.88 | 9.75 | 9.38 | 7270400.0 | 9.38 |
| 2021-02-09 | 10.29 | 9.49 | 9.72 | 9.52 | 5468100.0 | 9.52 |
| 2021-02-08 | 9.85 | 9.35 | 9.78 | 9.59 | 5786100.0 | 9.59 |
| 2021-02-05 | 9.74 | 9.25 | 9.67 | 9.58 | 6628000.0 | 9.58 |
| 2021-02-04 | 9.81 | 9.21 | 9.5 | 9.32 | 17532600.0 | 9.32 |
| 2021-02-03 | 11.58 | 10.53 | 11.57 | 10.73 | 3763500.0 | 10.73 |
| 2021-02-02 | 11.71 | 10.25 | 10.33 | 11.32 | 3984200.0 | 11.32 |
| 2021-02-01 | 10.4 | 9.48 | 10.21 | 10.33 | 2654500.0 | 10.33 |
| 2021-01-29 | 10.65 | 9.77 | 10.07 | 9.97 | 2246100.0 | 9.97 |
| 2021-01-28 | 11.19 | 9.73 | 10.75 | 10.14 | 2912500.0 | 10.14 |
| 2021-01-27 | 12.15 | 10.6 | 10.97 | 10.74 | 2715500.0 | 10.74 |
| 2021-01-26 | 12.37 | 11.51 | 12.18 | 11.85 | 2180000.0 | 11.85 |
| 2021-01-25 | 13.32 | 11.5 | 12.53 | 12.2 | 3849700.0 | 12.2 |
| 2021-01-22 | 12.2 | 10.97 | 11.01 | 12.07 | 2325900.0 | 12.07 |
| 2021-01-21 | 11.68 | 10.69 | 11.4 | 10.95 | 2596000.0 | 10.95 |
| 2021-01-20 | 11.7 | 10.41 | 10.62 | 11.53 | 3397800.0 | 11.53 |
| 2021-01-19 | 11.36 | 10.33 | 11.18 | 10.48 | 2345700.0 | 10.48 |
| 2021-01-15 | 11.84 | 10.43 | 11.44 | 11.0 | 2824000.0 | 11.0 |
| 2021-01-14 | 12.34 | 10.52 | 10.78 | 11.36 | 4994100.0 | 11.36 |
| 2021-01-13 | 10.68 | 9.4 | 9.6 | 10.34 | 3592500.0 | 10.34 |
| 2021-01-12 | 9.65 | 9.0 | 9.15 | 9.6 | 1833900.0 | 9.6 |
| 2021-01-11 | 9.58 | 8.82 | 9.3 | 9.06 | 1757400.0 | 9.06 |
| 2021-01-08 | 10.92 | 9.05 | 9.85 | 9.34 | 3623200.0 | 9.34 |
| 2021-01-07 | 10.11 | 8.61 | 8.69 | 10.02 | 5318700.0 | 10.02 |
| 2021-01-06 | 9.13 | 8.33 | 8.38 | 8.4 | 2371000.0 | 8.4 |
| 2021-01-05 | 8.81 | 8.1 | 8.5 | 8.6 | 1821100.0 | 8.6 |
| 2021-01-04 | 9.15 | 8.61 | 8.87 | 8.76 | 1884600.0 | 8.76 |
| 2020-12-31 | 9.27 | 8.53 | 9.18 | 8.76 | 1815600.0 | 8.76 |
| 2020-12-30 | 9.98 | 9.15 | 9.37 | 9.15 | 2286500.0 | 9.15 |
| 2020-12-29 | 9.54 | 8.19 | 9.25 | 9.39 | 2726300.0 | 9.39 |
| 2020-12-28 | 9.79 | 8.87 | 9.5 | 9.29 | 3573900.0 | 9.29 |
| 2020-12-24 | 10.24 | 9.34 | 10.24 | 9.39 | 2421800.0 | 9.39 |
| 2020-12-23 | 10.29 | 9.34 | 9.53 | 10.21 | 3879700.0 | 10.21 |
| 2020-12-22 | 10.27 | 8.5 | 9.81 | 9.74 | 6385400.0 | 9.74 |
| 2020-12-21 | 9.44 | 7.88 | 7.98 | 9.37 | 5709200.0 | 9.37 |
| 2020-12-18 | 8.3 | 7.53 | 7.88 | 8.09 | 4534300.0 | 8.09 |
| 2020-12-17 | 8.15 | 7.18 | 7.18 | 7.86 | 5585700.0 | 7.86 |
| 2020-12-16 | 7.3 | 6.87 | 7.13 | 7.13 | 2178000.0 | 7.13 |
| 2020-12-15 | 7.57 | 6.85 | 7.44 | 7.11 | 3452500.0 | 7.11 |
| 2020-12-14 | 7.7 | 7.24 | 7.56 | 7.4 | 3650300.0 | 7.4 |
| 2020-12-11 | 7.95 | 7.05 | 7.43 | 7.24 | 8150400.0 | 7.24 |
| 2020-12-10 | 7.46 | 6.72 | 6.98 | 7.0 | 16707000.0 | 7.0 |
| 2020-12-09 | 10.49 | 8.35 | 9.02 | 8.67 | 6578800.0 | 8.67 |
| 2020-12-08 | 9.71 | 8.76 | 9.68 | 9.16 | 5026000.0 | 9.16 |
| 2020-12-07 | 11.4 | 8.1 | 8.25 | 9.62 | 17755600.0 | 9.62 |
| 2020-12-04 | 8.58 | 6.44 | 6.58 | 8.06 | 13152500.0 | 8.06 |
| 2020-12-03 | 6.68 | 5.62 | 5.83 | 6.3 | 2959000.0 | 6.3 |
| 2020-12-02 | 5.89 | 5.23 | 5.45 | 5.69 | 1482400.0 | 5.69 |
| 2020-12-01 | 5.85 | 5.05 | 5.4 | 5.75 | 3587100.0 | 5.75 |
| 2020-11-30 | 6.44 | 4.51 | 4.71 | 5.8 | 31326300.0 | 5.8 |
| 2020-11-27 | 4.42 | 4.03 | 4.29 | 4.16 | 1090100.0 | 4.16 |
| 2020-11-25 | 4.2 | 3.94 | 3.98 | 4.16 | 1611500.0 | 4.16 |
| 2020-11-24 | 4.04 | 3.88 | 4.02 | 3.98 | 397000.0 | 3.98 |
| 2020-11-23 | 4.07 | 3.79 | 3.83 | 3.96 | 660900.0 | 3.96 |
| 2020-11-20 | 3.9 | 3.71 | 3.86 | 3.86 | 615300.0 | 3.86 |
| 2020-11-19 | 4.03 | 3.73 | 3.86 | 3.86 | 1207500.0 | 3.86 |
| 2020-11-18 | 3.97 | 3.7 | 3.92 | 3.75 | 1122800.0 | 3.75 |
| 2020-11-17 | 4.03 | 3.61 | 3.95 | 3.94 | 2208300.0 | 3.94 |
| 2020-11-16 | 4.14 | 3.82 | 3.98 | 3.97 | 1401000.0 | 3.97 |
| 2020-11-13 | 4.03 | 3.9 | 4.0 | 3.95 | 420100.0 | 3.95 |
| 2020-11-12 | 4.06 | 3.72 | 4.03 | 4.06 | 1343900.0 | 4.06 |
| 2020-11-11 | 4.16 | 3.92 | 4.14 | 4.0 | 545900.0 | 4.0 |
| 2020-11-10 | 4.37 | 3.81 | 4.35 | 4.08 | 1388100.0 | 4.08 |
| 2020-11-09 | 4.38 | 3.96 | 4.15 | 4.35 | 1497400.0 | 4.35 |
| 2020-11-06 | 4.11 | 3.91 | 4.11 | 3.96 | 481800.0 | 3.96 |
| 2020-11-05 | 4.24 | 3.96 | 4.12 | 4.12 | 895400.0 | 4.12 |
| 2020-11-04 | 4.05 | 3.85 | 3.97 | 3.92 | 765900.0 | 3.92 |
| 2020-11-03 | 4.13 | 3.6 | 3.6 | 3.92 | 743000.0 | 3.92 |
| 2020-11-02 | 3.92 | 3.52 | 3.8 | 3.56 | 617400.0 | 3.56 |
| 2020-10-30 | 4.0 | 3.72 | 3.98 | 3.8 | 381300.0 | 3.8 |
| 2020-10-29 | 4.02 | 3.84 | 3.97 | 3.95 | 248000.0 | 3.95 |
| 2020-10-28 | 4.03 | 3.73 | 3.87 | 3.99 | 393900.0 | 3.99 |
| 2020-10-27 | 4.03 | 3.91 | 3.91 | 4.01 | 171900.0 | 4.01 |
| 2020-10-26 | 4.2 | 3.83 | 4.07 | 3.93 | 658800.0 | 3.93 |
| 2020-10-23 | 4.28 | 3.94 | 4.02 | 4.28 | 466100.0 | 4.28 |
| 2020-10-22 | 4.09 | 3.81 | 4.05 | 4.0 | 615700.0 | 4.0 |
| 2020-10-21 | 4.15 | 3.96 | 4.1 | 4.0 | 418200.0 | 4.0 |
| 2020-10-20 | 4.48 | 4.02 | 4.4 | 4.14 | 604200.0 | 4.14 |
| 2020-10-19 | 4.52 | 4.32 | 4.52 | 4.38 | 293000.0 | 4.38 |
| 2020-10-16 | 4.46 | 4.27 | 4.46 | 4.41 | 382300.0 | 4.41 |
| 2020-10-15 | 4.45 | 4.25 | 4.44 | 4.37 | 604800.0 | 4.37 |
| 2020-10-14 | 4.7 | 4.46 | 4.62 | 4.58 | 466700.0 | 4.58 |
| 2020-10-13 | 4.6 | 4.41 | 4.55 | 4.54 | 470500.0 | 4.54 |
| 2020-10-12 | 4.68 | 4.39 | 4.64 | 4.55 | 772600.0 | 4.55 |
| 2020-10-09 | 4.99 | 4.58 | 4.99 | 4.63 | 1189800.0 | 4.63 |
| 2020-10-08 | 5.08 | 4.5 | 4.54 | 5.0 | 1624700.0 | 5.0 |
| 2020-10-07 | 4.51 | 4.22 | 4.3 | 4.44 | 712900.0 | 4.44 |
| 2020-10-06 | 4.52 | 4.2 | 4.44 | 4.28 | 505700.0 | 4.28 |
| 2020-10-05 | 4.53 | 4.35 | 4.37 | 4.45 | 539900.0 | 4.45 |
| 2020-10-02 | 4.43 | 3.96 | 4.0 | 4.29 | 757600.0 | 4.29 |
| 2020-10-01 | 4.45 | 4.04 | 4.45 | 4.14 | 1293000.0 | 4.14 |
| 2020-09-30 | 4.59 | 4.35 | 4.55 | 4.48 | 550700.0 | 4.48 |
| 2020-09-29 | 4.7 | 4.44 | 4.7 | 4.55 | 762200.0 | 4.55 |
| 2020-09-28 | 4.81 | 4.43 | 4.7 | 4.76 | 1287100.0 | 4.76 |
| 2020-09-25 | 4.77 | 4.32 | 4.45 | 4.65 | 1236700.0 | 4.65 |
| 2020-09-24 | 4.55 | 3.88 | 4.04 | 4.25 | 1477900.0 | 4.25 |
| 2020-09-23 | 4.65 | 4.02 | 4.6 | 4.04 | 1470900.0 | 4.04 |
| 2020-09-22 | 4.97 | 4.46 | 4.92 | 4.67 | 1492400.0 | 4.67 |
| 2020-09-21 | 5.11 | 4.61 | 5.08 | 4.85 | 2212100.0 | 4.85 |
| 2020-09-18 | 5.25 | 4.5 | 4.55 | 5.16 | 3541400.0 | 5.16 |
| 2020-09-17 | 4.63 | 4.02 | 4.16 | 4.5 | 1802300.0 | 4.5 |
| 2020-09-16 | 4.41 | 4.04 | 4.2 | 4.16 | 992100.0 | 4.16 |
| 2020-09-15 | 4.29 | 3.91 | 4.19 | 4.16 | 779600.0 | 4.16 |
| 2020-09-14 | 4.19 | 3.78 | 3.83 | 4.19 | 1497500.0 | 4.19 |
| 2020-09-11 | 3.77 | 3.5 | 3.63 | 3.69 | 476800.0 | 3.69 |
| 2020-09-10 | 4.05 | 3.42 | 3.96 | 3.65 | 1778400.0 | 3.65 |
| 2020-09-09 | 3.97 | 3.53 | 3.69 | 3.9 | 1881900.0 | 3.9 |
| 2020-09-08 | 3.7 | 3.01 | 3.01 | 3.67 | 3062000.0 | 3.67 |
| 2020-09-04 | 3.0 | 2.77 | 2.92 | 2.99 | 715100.0 | 2.99 |
| 2020-09-03 | 3.0 | 2.85 | 2.95 | 2.9 | 579300.0 | 2.9 |
| 2020-09-02 | 2.92 | 2.81 | 2.89 | 2.91 | 994700.0 | 2.91 |
| 2020-09-01 | 2.85 | 2.76 | 2.84 | 2.8 | 466700.0 | 2.8 |
| 2020-08-31 | 2.93 | 2.8 | 2.9 | 2.85 | 535400.0 | 2.85 |
| 2020-08-28 | 2.95 | 2.86 | 2.92 | 2.88 | 378000.0 | 2.88 |
| 2020-08-27 | 2.98 | 2.88 | 2.98 | 2.91 | 367000.0 | 2.91 |
| 2020-08-26 | 3.02 | 2.84 | 2.85 | 2.97 | 847400.0 | 2.97 |
| 2020-08-25 | 2.95 | 2.76 | 2.95 | 2.84 | 422500.0 | 2.84 |
| 2020-08-24 | 3.07 | 2.78 | 3.0 | 2.85 | 1113000.0 | 2.85 |
| 2020-08-21 | 3.0 | 2.9 | 2.98 | 2.98 | 630000.0 | 2.98 |
| 2020-08-20 | 3.08 | 2.88 | 3.0 | 2.95 | 941300.0 | 2.95 |
| 2020-08-19 | 3.03 | 2.85 | 3.03 | 2.92 | 949000.0 | 2.92 |
| 2020-08-18 | 3.1 | 2.78 | 2.81 | 3.0 | 3087600.0 | 3.0 |
| 2020-08-17 | 2.74 | 2.54 | 2.61 | 2.71 | 1994600.0 | 2.71 |
| 2020-08-14 | 2.61 | 2.49 | 2.6 | 2.55 | 1020400.0 | 2.55 |
| 2020-08-13 | 2.53 | 2.4 | 2.53 | 2.51 | 461800.0 | 2.51 |
| 2020-08-12 | 2.58 | 2.48 | 2.55 | 2.49 | 769700.0 | 2.49 |
| 2020-08-11 | 2.53 | 2.42 | 2.5 | 2.51 | 553900.0 | 2.51 |
| 2020-08-10 | 2.53 | 2.41 | 2.53 | 2.51 | 655500.0 | 2.51 |
| 2020-08-07 | 2.54 | 2.39 | 2.41 | 2.51 | 3495500.0 | 2.51 |
| 2020-08-06 | 3.29 | 3.06 | 3.14 | 3.06 | 154400.0 | 3.06 |
| 2020-08-05 | 3.55 | 3.09 | 3.5 | 3.17 | 201500.0 | 3.17 |
| 2020-08-04 | 3.49 | 3.2 | 3.2 | 3.47 | 82800.0 | 3.47 |
| 2020-08-03 | 3.44 | 3.1 | 3.1 | 3.27 | 139900.0 | 3.27 |
| 2020-07-31 | 3.53 | 3.05 | 3.47 | 3.05 | 237700.0 | 3.05 |
| 2020-07-30 | 3.55 | 3.38 | 3.4 | 3.45 | 69100.0 | 3.45 |
| 2020-07-29 | 3.54 | 3.24 | 3.49 | 3.47 | 159900.0 | 3.47 |
| 2020-07-28 | 3.77 | 3.45 | 3.65 | 3.47 | 189100.0 | 3.47 |
| 2020-07-27 | 3.88 | 3.65 | 3.8 | 3.71 | 109900.0 | 3.71 |
| 2020-07-24 | 4.15 | 3.76 | 4.15 | 3.76 | 253600.0 | 3.76 |
| 2020-07-23 | 4.4 | 4.02 | 4.12 | 4.21 | 135800.0 | 4.21 |
| 2020-07-22 | 4.16 | 3.9 | 4.07 | 4.12 | 95600.0 | 4.12 |
| 2020-07-21 | 4.34 | 3.78 | 4.29 | 4.16 | 275600.0 | 4.16 |
| 2020-07-20 | 4.45 | 4.11 | 4.21 | 4.31 | 230700.0 | 4.31 |
| 2020-07-17 | 4.28 | 3.61 | 3.68 | 4.12 | 267400.0 | 4.12 |
| 2020-07-16 | 4.02 | 3.54 | 3.86 | 3.61 | 178800.0 | 3.61 |
| 2020-07-15 | 4.55 | 3.65 | 4.51 | 3.86 | 514200.0 | 3.86 |
| 2020-07-14 | 4.5 | 3.86 | 3.87 | 4.36 | 862300.0 | 4.36 |
| 2020-07-13 | 3.9 | 3.5 | 3.5 | 3.88 | 407900.0 | 3.88 |
| 2020-07-10 | 3.5 | 3.42 | 3.5 | 3.48 | 87200.0 | 3.48 |
| 2020-07-09 | 3.49 | 3.34 | 3.47 | 3.47 | 173000.0 | 3.47 |
| 2020-07-08 | 3.41 | 3.05 | 3.26 | 3.41 | 108100.0 | 3.41 |
| 2020-07-07 | 3.45 | 3.13 | 3.24 | 3.24 | 219600.0 | 3.24 |
| 2020-07-06 | 3.21 | 3.07 | 3.1 | 3.21 | 54200.0 | 3.21 |
| 2020-07-02 | 3.14 | 3.02 | 3.12 | 3.1 | 73700.0 | 3.1 |
| 2020-07-01 | 3.28 | 2.99 | 3.23 | 3.11 | 195200.0 | 3.11 |
| 2020-06-30 | 3.34 | 3.21 | 3.32 | 3.22 | 96900.0 | 3.22 |
| 2020-06-29 | 3.31 | 3.18 | 3.3 | 3.2 | 67500.0 | 3.2 |
| 2020-06-26 | 3.31 | 3.13 | 3.2 | 3.31 | 70000.0 | 3.31 |
| 2020-06-25 | 3.39 | 3.12 | 3.12 | 3.2 | 106600.0 | 3.2 |
| 2020-06-24 | 3.44 | 3.12 | 3.26 | 3.12 | 204700.0 | 3.12 |
| 2020-06-23 | 3.45 | 3.21 | 3.34 | 3.4 | 654600.0 | 3.4 |
| 2020-06-22 | 3.12 | 2.98 | 3.04 | 3.12 | 500200.0 | 3.12 |
| 2020-06-19 | 3.16 | 2.99 | 3.04 | 3.04 | 202600.0 | 3.04 |
| 2020-06-18 | 3.14 | 2.62 | 2.8 | 2.98 | 268500.0 | 2.98 |
| 2020-06-17 | 2.78 | 2.68 | 2.68 | 2.78 | 50800.0 | 2.78 |
| 2020-06-16 | 2.73 | 2.58 | 2.7 | 2.67 | 59500.0 | 2.67 |
| 2020-06-15 | 2.69 | 2.41 | 2.45 | 2.63 | 86500.0 | 2.63 |
| 2020-06-12 | 2.54 | 2.37 | 2.47 | 2.49 | 56300.0 | 2.49 |
| 2020-06-11 | 2.65 | 2.26 | 2.58 | 2.32 | 182500.0 | 2.32 |
| 2020-06-10 | 2.68 | 2.53 | 2.65 | 2.63 | 33800.0 | 2.63 |
| 2020-06-09 | 2.72 | 2.6 | 2.7 | 2.62 | 63700.0 | 2.62 |
| 2020-06-08 | 2.75 | 2.63 | 2.63 | 2.71 | 48000.0 | 2.71 |
| 2020-06-05 | 2.82 | 2.62 | 2.79 | 2.63 | 120900.0 | 2.63 |
| 2020-06-04 | 2.85 | 2.75 | 2.78 | 2.78 | 43400.0 | 2.78 |
| 2020-06-03 | 2.85 | 2.76 | 2.85 | 2.77 | 43900.0 | 2.77 |
| 2020-06-02 | 3.0 | 2.7 | 2.84 | 2.72 | 113800.0 | 2.72 |
| 2020-06-01 | 2.82 | 2.69 | 2.7 | 2.8 | 37300.0 | 2.8 |
| 2020-05-29 | 2.76 | 2.62 | 2.72 | 2.71 | 53700.0 | 2.71 |
| 2020-05-28 | 2.89 | 2.72 | 2.89 | 2.72 | 69000.0 | 2.72 |
| 2020-05-27 | 3.0 | 2.84 | 2.86 | 2.88 | 115100.0 | 2.88 |
| 2020-05-26 | 3.0 | 2.7 | 2.8 | 2.91 | 180900.0 | 2.91 |
| 2020-05-22 | 2.8 | 2.56 | 2.56 | 2.7 | 152400.0 | 2.7 |
| 2020-05-21 | 2.72 | 2.41 | 2.45 | 2.55 | 214200.0 | 2.55 |
| 2020-05-20 | 2.53 | 2.33 | 2.33 | 2.45 | 91500.0 | 2.45 |
| 2020-05-19 | 2.44 | 2.24 | 2.25 | 2.38 | 114200.0 | 2.38 |
| 2020-05-18 | 2.44 | 2.17 | 2.42 | 2.19 | 116200.0 | 2.19 |
| 2020-05-15 | 2.43 | 2.24 | 2.41 | 2.42 | 129100.0 | 2.42 |
| 2020-05-14 | 2.33 | 2.17 | 2.3 | 2.32 | 78800.0 | 2.32 |
| 2020-05-13 | 2.44 | 2.28 | 2.37 | 2.31 | 86900.0 | 2.31 |
| 2020-05-12 | 2.39 | 2.2 | 2.28 | 2.31 | 72900.0 | 2.31 |
| 2020-05-11 | 2.39 | 1.96 | 1.96 | 2.26 | 239100.0 | 2.26 |
| 2020-05-08 | 2.22 | 2.01 | 2.19 | 2.03 | 148200.0 | 2.03 |
| 2020-05-07 | 2.24 | 2.07 | 2.07 | 2.15 | 226400.0 | 2.15 |
| 2020-05-06 | 2.25 | 1.81 | 1.84 | 2.03 | 350000.0 | 2.03 |
| 2020-05-05 | 1.87 | 1.74 | 1.74 | 1.83 | 69700.0 | 1.83 |
| 2020-05-04 | 1.78 | 1.7 | 1.78 | 1.75 | 28200.0 | 1.75 |
| 2020-05-01 | 1.78 | 1.71 | 1.71 | 1.72 | 82200.0 | 1.72 |
| 2020-04-30 | 1.8 | 1.72 | 1.77 | 1.77 | 22300.0 | 1.77 |
| 2020-04-29 | 1.81 | 1.69 | 1.7 | 1.77 | 68600.0 | 1.77 |
| 2020-04-28 | 1.72 | 1.62 | 1.64 | 1.7 | 69000.0 | 1.7 |
| 2020-04-27 | 1.83 | 1.63 | 1.78 | 1.66 | 257200.0 | 1.66 |
| 2020-04-24 | 1.89 | 1.71 | 1.72 | 1.76 | 160400.0 | 1.76 |
| 2020-04-23 | 1.74 | 1.67 | 1.68 | 1.7 | 67700.0 | 1.7 |
| 2020-04-22 | 1.8 | 1.66 | 1.74 | 1.66 | 36400.0 | 1.66 |
| 2020-04-21 | 1.78 | 1.71 | 1.71 | 1.72 | 32500.0 | 1.72 |
| 2020-04-20 | 1.82 | 1.72 | 1.72 | 1.75 | 49100.0 | 1.75 |
| 2020-04-17 | 1.88 | 1.73 | 1.79 | 1.79 | 40800.0 | 1.79 |
| 2020-04-16 | 1.9 | 1.74 | 1.8 | 1.75 | 74300.0 | 1.75 |
| 2020-04-15 | 1.8 | 1.69 | 1.78 | 1.79 | 77000.0 | 1.79 |
| 2020-04-14 | 1.88 | 1.78 | 1.78 | 1.78 | 77600.0 | 1.78 |
| 2020-04-13 | 1.79 | 1.71 | 1.72 | 1.75 | 37500.0 | 1.75 |
| 2020-04-09 | 1.79 | 1.7 | 1.7 | 1.74 | 41200.0 | 1.74 |
| 2020-04-08 | 1.74 | 1.66 | 1.71 | 1.71 | 42400.0 | 1.71 |
| 2020-04-07 | 1.74 | 1.67 | 1.7 | 1.67 | 49400.0 | 1.67 |
| 2020-04-06 | 1.78 | 1.68 | 1.69 | 1.7 | 45800.0 | 1.7 |
| 2020-04-03 | 1.7 | 1.63 | 1.63 | 1.69 | 18000.0 | 1.69 |
| 2020-04-02 | 1.71 | 1.61 | 1.66 | 1.65 | 53000.0 | 1.65 |
| 2020-04-01 | 1.72 | 1.6 | 1.64 | 1.65 | 52500.0 | 1.65 |
| 2020-03-31 | 1.78 | 1.63 | 1.72 | 1.63 | 87300.0 | 1.63 |
| 2020-03-30 | 1.8 | 1.68 | 1.79 | 1.69 | 91200.0 | 1.69 |
| 2020-03-27 | 1.84 | 1.72 | 1.78 | 1.84 | 46800.0 | 1.84 |
| 2020-03-26 | 1.86 | 1.79 | 1.8 | 1.83 | 33600.0 | 1.83 |
| 2020-03-25 | 1.81 | 1.7 | 1.78 | 1.81 | 52100.0 | 1.81 |
| 2020-03-24 | 1.76 | 1.69 | 1.72 | 1.76 | 91300.0 | 1.76 |
| 2020-03-23 | 1.76 | 1.6 | 1.68 | 1.69 | 110200.0 | 1.69 |
| 2020-03-20 | 1.83 | 1.69 | 1.82 | 1.75 | 82700.0 | 1.75 |
| 2020-03-19 | 1.87 | 1.73 | 1.78 | 1.82 | 56700.0 | 1.82 |
| 2020-03-18 | 1.84 | 1.59 | 1.71 | 1.79 | 133600.0 | 1.79 |
| 2020-03-17 | 1.78 | 1.7 | 1.72 | 1.74 | 83000.0 | 1.74 |
| 2020-03-16 | 1.85 | 1.66 | 1.7 | 1.74 | 141200.0 | 1.74 |
| 2020-03-13 | 1.9 | 1.77 | 1.9 | 1.85 | 116000.0 | 1.85 |
| 2020-03-12 | 1.93 | 1.72 | 1.79 | 1.88 | 179100.0 | 1.88 |
| 2020-03-11 | 2.01 | 1.83 | 2.0 | 1.85 | 97700.0 | 1.85 |
| 2020-03-10 | 2.03 | 1.92 | 1.93 | 2.03 | 36900.0 | 2.03 |
| 2020-03-09 | 2.06 | 1.86 | 1.94 | 1.91 | 107400.0 | 1.91 |
| 2020-03-06 | 2.29 | 2.14 | 2.28 | 2.16 | 65500.0 | 2.16 |
| 2020-03-05 | 2.37 | 2.15 | 2.18 | 2.3 | 181400.0 | 2.3 |
| 2020-03-04 | 2.3 | 2.1 | 2.3 | 2.23 | 96300.0 | 2.23 |
| 2020-03-03 | 2.4 | 2.12 | 2.3 | 2.22 | 239700.0 | 2.22 |
| 2020-03-02 | 2.43 | 1.9 | 2.01 | 2.26 | 1098400.0 | 2.26 |
| 2020-02-28 | 1.79 | 1.7 | 1.73 | 1.76 | 77400.0 | 1.76 |
| 2020-02-27 | 1.82 | 1.7 | 1.82 | 1.78 | 129700.0 | 1.78 |
| 2020-02-26 | 2.08 | 1.82 | 2.08 | 1.85 | 139100.0 | 1.85 |
| 2020-02-25 | 2.12 | 1.96 | 2.0 | 2.03 | 243000.0 | 2.03 |
| 2020-02-24 | 1.97 | 1.81 | 1.81 | 1.96 | 193100.0 | 1.96 |
| 2020-02-21 | 1.81 | 1.72 | 1.72 | 1.81 | 164700.0 | 1.81 |
| 2020-02-20 | 1.79 | 1.7 | 1.74 | 1.72 | 152100.0 | 1.72 |
| 2020-02-19 | 2.05 | 1.77 | 2.05 | 1.8 | 270900.0 | 1.8 |
| 2020-02-18 | 1.98 | 1.76 | 1.76 | 1.87 | 294800.0 | 1.87 |