| 名前 | Ardelyx Inc. Common Stock |
| ティッカー | ARDX |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.43 | 7.12 | 7.35 | 7.2 | 715300.0 | 7.2 |
| 2021-02-12 | 7.27 | 7.08 | 7.23 | 7.23 | 341000.0 | 7.23 |
| 2021-02-11 | 7.54 | 7.11 | 7.46 | 7.27 | 399000.0 | 7.27 |
| 2021-02-10 | 7.63 | 7.22 | 7.58 | 7.37 | 541100.0 | 7.37 |
| 2021-02-09 | 7.65 | 7.44 | 7.62 | 7.49 | 712000.0 | 7.49 |
| 2021-02-08 | 7.77 | 7.31 | 7.31 | 7.59 | 780300.0 | 7.59 |
| 2021-02-05 | 7.39 | 7.06 | 7.24 | 7.31 | 553300.0 | 7.31 |
| 2021-02-04 | 7.3 | 7.09 | 7.23 | 7.14 | 561700.0 | 7.14 |
| 2021-02-03 | 7.27 | 7.0 | 7.05 | 7.14 | 411600.0 | 7.14 |
| 2021-02-02 | 7.08 | 6.76 | 7.05 | 7.05 | 578800.0 | 7.05 |
| 2021-02-01 | 6.99 | 6.75 | 6.88 | 6.96 | 419100.0 | 6.96 |
| 2021-01-29 | 7.13 | 6.73 | 6.92 | 6.79 | 887800.0 | 6.79 |
| 2021-01-28 | 7.12 | 6.8 | 6.98 | 6.87 | 748900.0 | 6.87 |
| 2021-01-27 | 7.28 | 6.75 | 7.13 | 6.9 | 1522800.0 | 6.9 |
| 2021-01-26 | 7.86 | 7.28 | 7.65 | 7.36 | 589400.0 | 7.36 |
| 2021-01-25 | 7.71 | 7.15 | 7.22 | 7.69 | 1598000.0 | 7.69 |
| 2021-01-22 | 7.24 | 6.95 | 7.06 | 7.22 | 741800.0 | 7.22 |
| 2021-01-21 | 7.24 | 6.83 | 6.99 | 7.05 | 1476100.0 | 7.05 |
| 2021-01-20 | 6.95 | 6.8 | 6.89 | 6.86 | 390500.0 | 6.86 |
| 2021-01-19 | 6.96 | 6.76 | 6.83 | 6.83 | 431500.0 | 6.83 |
| 2021-01-15 | 6.99 | 6.78 | 6.87 | 6.82 | 407500.0 | 6.82 |
| 2021-01-14 | 7.07 | 6.8 | 6.97 | 6.93 | 664800.0 | 6.93 |
| 2021-01-13 | 7.17 | 6.91 | 7.09 | 6.94 | 409700.0 | 6.94 |
| 2021-01-12 | 7.31 | 7.02 | 7.06 | 7.12 | 1283500.0 | 7.12 |
| 2021-01-11 | 7.44 | 6.96 | 7.11 | 7.06 | 563300.0 | 7.06 |
| 2021-01-08 | 7.36 | 6.77 | 6.9 | 7.0 | 963800.0 | 7.0 |
| 2021-01-07 | 6.79 | 6.57 | 6.67 | 6.75 | 963500.0 | 6.75 |
| 2021-01-06 | 6.8 | 6.41 | 6.67 | 6.61 | 698500.0 | 6.61 |
| 2021-01-05 | 6.6 | 6.32 | 6.45 | 6.35 | 488000.0 | 6.35 |
| 2021-01-04 | 6.61 | 6.38 | 6.51 | 6.47 | 270500.0 | 6.47 |
| 2020-12-31 | 6.75 | 6.44 | 6.75 | 6.47 | 323200.0 | 6.47 |
| 2020-12-30 | 6.81 | 6.55 | 6.6 | 6.73 | 709300.0 | 6.73 |
| 2020-12-29 | 6.89 | 6.46 | 6.83 | 6.6 | 409800.0 | 6.6 |
| 2020-12-28 | 6.91 | 6.76 | 6.9 | 6.82 | 573000.0 | 6.82 |
| 2020-12-24 | 7.03 | 6.8 | 6.92 | 6.88 | 242100.0 | 6.88 |
| 2020-12-23 | 7.05 | 6.68 | 7.05 | 6.94 | 609200.0 | 6.94 |
| 2020-12-22 | 7.22 | 6.9 | 6.94 | 7.01 | 1100900.0 | 7.01 |
| 2020-12-21 | 7.1 | 6.75 | 6.9 | 6.99 | 624400.0 | 6.99 |
| 2020-12-18 | 7.11 | 6.87 | 7.02 | 6.95 | 2202800.0 | 6.95 |
| 2020-12-17 | 7.16 | 6.85 | 7.1 | 7.06 | 933500.0 | 7.06 |
| 2020-12-16 | 7.19 | 6.91 | 7.07 | 7.1 | 1357800.0 | 7.1 |
| 2020-12-15 | 7.04 | 6.64 | 7.01 | 7.01 | 978900.0 | 7.01 |
| 2020-12-14 | 7.35 | 6.84 | 7.17 | 6.88 | 2724200.0 | 6.88 |
| 2020-12-11 | 7.3 | 6.56 | 6.8 | 6.68 | 2317800.0 | 6.68 |
| 2020-12-10 | 5.92 | 5.77 | 5.85 | 5.9 | 517300.0 | 5.9 |
| 2020-12-09 | 6.4 | 5.77 | 6.39 | 5.89 | 473200.0 | 5.89 |
| 2020-12-08 | 6.34 | 6.09 | 6.26 | 6.32 | 417100.0 | 6.32 |
| 2020-12-07 | 6.47 | 6.17 | 6.4 | 6.31 | 523500.0 | 6.31 |
| 2020-12-04 | 6.41 | 6.15 | 6.2 | 6.32 | 905400.0 | 6.32 |
| 2020-12-03 | 6.13 | 6.0 | 6.1 | 6.04 | 389900.0 | 6.04 |
| 2020-12-02 | 6.16 | 6.0 | 6.07 | 6.1 | 246000.0 | 6.1 |
| 2020-12-01 | 6.38 | 6.1 | 6.33 | 6.13 | 448600.0 | 6.13 |
| 2020-11-30 | 6.35 | 6.14 | 6.29 | 6.3 | 442600.0 | 6.3 |
| 2020-11-27 | 6.31 | 5.99 | 6.0 | 6.31 | 338300.0 | 6.31 |
| 2020-11-25 | 6.08 | 5.91 | 5.94 | 6.04 | 420600.0 | 6.04 |
| 2020-11-24 | 6.19 | 5.89 | 6.02 | 5.96 | 726300.0 | 5.96 |
| 2020-11-23 | 6.03 | 5.62 | 5.77 | 5.93 | 645200.0 | 5.93 |
| 2020-11-20 | 5.67 | 5.52 | 5.64 | 5.65 | 303800.0 | 5.65 |
| 2020-11-19 | 5.76 | 5.63 | 5.63 | 5.71 | 279300.0 | 5.71 |
| 2020-11-18 | 5.76 | 5.61 | 5.7 | 5.63 | 222900.0 | 5.63 |
| 2020-11-17 | 5.84 | 5.61 | 5.81 | 5.68 | 246300.0 | 5.68 |
| 2020-11-16 | 5.94 | 5.76 | 5.92 | 5.83 | 325500.0 | 5.83 |
| 2020-11-13 | 5.82 | 5.62 | 5.72 | 5.79 | 281200.0 | 5.79 |
| 2020-11-12 | 5.83 | 5.6 | 5.7 | 5.7 | 286900.0 | 5.7 |
| 2020-11-11 | 5.95 | 5.7 | 5.91 | 5.78 | 333800.0 | 5.78 |
| 2020-11-10 | 5.9 | 5.51 | 5.77 | 5.84 | 1119400.0 | 5.84 |
| 2020-11-09 | 5.82 | 5.54 | 5.66 | 5.62 | 375000.0 | 5.62 |
| 2020-11-06 | 5.74 | 5.33 | 5.74 | 5.36 | 291900.0 | 5.36 |
| 2020-11-05 | 5.89 | 5.42 | 5.7 | 5.76 | 453800.0 | 5.76 |
| 2020-11-04 | 5.8 | 5.34 | 5.34 | 5.73 | 469100.0 | 5.73 |
| 2020-11-03 | 5.43 | 5.11 | 5.23 | 5.36 | 372100.0 | 5.36 |
| 2020-11-02 | 5.26 | 5.01 | 5.12 | 5.19 | 494800.0 | 5.19 |
| 2020-10-30 | 5.22 | 5.06 | 5.21 | 5.11 | 341700.0 | 5.11 |
| 2020-10-29 | 5.29 | 4.96 | 5.06 | 5.23 | 316400.0 | 5.23 |
| 2020-10-28 | 5.21 | 5.04 | 5.13 | 5.05 | 288600.0 | 5.05 |
| 2020-10-27 | 5.43 | 5.01 | 5.04 | 5.28 | 458300.0 | 5.28 |
| 2020-10-26 | 5.26 | 5.03 | 5.12 | 5.06 | 237900.0 | 5.06 |
| 2020-10-23 | 5.45 | 5.11 | 5.34 | 5.16 | 211700.0 | 5.16 |
| 2020-10-22 | 5.35 | 5.01 | 5.17 | 5.29 | 966400.0 | 5.29 |
| 2020-10-21 | 5.34 | 5.07 | 5.24 | 5.12 | 380700.0 | 5.12 |
| 2020-10-20 | 5.63 | 5.25 | 5.5 | 5.28 | 403200.0 | 5.28 |
| 2020-10-19 | 5.67 | 5.43 | 5.62 | 5.49 | 347300.0 | 5.49 |
| 2020-10-16 | 5.91 | 5.68 | 5.68 | 5.72 | 284100.0 | 5.72 |
| 2020-10-15 | 5.74 | 5.53 | 5.53 | 5.72 | 301500.0 | 5.72 |
| 2020-10-14 | 5.92 | 5.57 | 5.62 | 5.64 | 316100.0 | 5.64 |
| 2020-10-13 | 5.68 | 5.54 | 5.63 | 5.58 | 235900.0 | 5.58 |
| 2020-10-12 | 5.86 | 5.62 | 5.8 | 5.65 | 433500.0 | 5.65 |
| 2020-10-09 | 5.82 | 5.52 | 5.79 | 5.79 | 187700.0 | 5.79 |
| 2020-10-08 | 5.88 | 5.65 | 5.83 | 5.79 | 242000.0 | 5.79 |
| 2020-10-07 | 5.78 | 5.58 | 5.6 | 5.74 | 269600.0 | 5.74 |
| 2020-10-06 | 5.76 | 5.55 | 5.62 | 5.57 | 353700.0 | 5.57 |
| 2020-10-05 | 5.64 | 5.3 | 5.3 | 5.59 | 497800.0 | 5.59 |
| 2020-10-02 | 5.42 | 5.2 | 5.28 | 5.26 | 335800.0 | 5.26 |
| 2020-10-01 | 5.5 | 5.25 | 5.25 | 5.43 | 388700.0 | 5.43 |
| 2020-09-30 | 5.42 | 5.22 | 5.32 | 5.25 | 406100.0 | 5.25 |
| 2020-09-29 | 5.39 | 5.2 | 5.36 | 5.29 | 431600.0 | 5.29 |
| 2020-09-28 | 5.49 | 5.29 | 5.41 | 5.34 | 300500.0 | 5.34 |
| 2020-09-25 | 5.52 | 5.25 | 5.31 | 5.39 | 379700.0 | 5.39 |
| 2020-09-24 | 5.6 | 5.22 | 5.52 | 5.32 | 777000.0 | 5.32 |
| 2020-09-23 | 5.79 | 5.52 | 5.68 | 5.55 | 636400.0 | 5.55 |
| 2020-09-22 | 5.89 | 5.58 | 5.77 | 5.67 | 557900.0 | 5.67 |
| 2020-09-21 | 6.06 | 5.69 | 5.98 | 5.73 | 892700.0 | 5.73 |
| 2020-09-18 | 6.06 | 5.77 | 6.06 | 6.06 | 2109700.0 | 6.06 |
| 2020-09-17 | 6.22 | 5.79 | 6.22 | 6.0 | 927300.0 | 6.0 |
| 2020-09-16 | 6.51 | 6.04 | 6.05 | 6.19 | 1150700.0 | 6.19 |
| 2020-09-15 | 6.22 | 5.25 | 5.31 | 6.09 | 1519100.0 | 6.09 |
| 2020-09-14 | 6.26 | 5.98 | 6.0 | 6.24 | 695600.0 | 6.24 |
| 2020-09-11 | 6.03 | 5.79 | 5.91 | 5.89 | 343600.0 | 5.89 |
| 2020-09-10 | 6.05 | 5.8 | 5.8 | 5.87 | 454200.0 | 5.87 |
| 2020-09-09 | 6.07 | 5.77 | 5.94 | 5.81 | 389900.0 | 5.81 |
| 2020-09-08 | 6.0 | 5.58 | 5.74 | 5.9 | 384700.0 | 5.9 |
| 2020-09-04 | 5.9 | 5.5 | 5.87 | 5.77 | 659700.0 | 5.77 |
| 2020-09-03 | 5.86 | 5.47 | 5.59 | 5.81 | 809700.0 | 5.81 |
| 2020-09-02 | 5.66 | 5.41 | 5.46 | 5.62 | 359900.0 | 5.62 |
| 2020-09-01 | 5.73 | 5.38 | 5.7 | 5.5 | 520800.0 | 5.5 |
| 2020-08-31 | 5.8 | 5.56 | 5.62 | 5.74 | 419300.0 | 5.74 |
| 2020-08-28 | 5.64 | 5.48 | 5.53 | 5.63 | 303900.0 | 5.63 |
| 2020-08-27 | 5.62 | 5.42 | 5.62 | 5.54 | 421100.0 | 5.54 |
| 2020-08-26 | 5.82 | 5.58 | 5.73 | 5.62 | 258300.0 | 5.62 |
| 2020-08-25 | 5.78 | 5.56 | 5.65 | 5.77 | 161200.0 | 5.77 |
| 2020-08-24 | 6.02 | 5.61 | 6.0 | 5.66 | 437300.0 | 5.66 |
| 2020-08-21 | 5.97 | 5.84 | 5.9 | 5.91 | 322800.0 | 5.91 |
| 2020-08-20 | 6.02 | 5.72 | 5.75 | 5.95 | 263800.0 | 5.95 |
| 2020-08-19 | 5.92 | 5.72 | 5.81 | 5.82 | 281600.0 | 5.82 |
| 2020-08-18 | 5.91 | 5.75 | 5.9 | 5.82 | 303600.0 | 5.82 |
| 2020-08-17 | 5.93 | 5.62 | 5.63 | 5.91 | 516800.0 | 5.91 |
| 2020-08-14 | 5.73 | 5.58 | 5.67 | 5.61 | 321800.0 | 5.61 |
| 2020-08-13 | 5.78 | 5.61 | 5.7 | 5.68 | 334500.0 | 5.68 |
| 2020-08-12 | 5.76 | 5.59 | 5.63 | 5.73 | 393300.0 | 5.73 |
| 2020-08-11 | 5.82 | 5.56 | 5.77 | 5.58 | 420700.0 | 5.58 |
| 2020-08-10 | 5.91 | 5.67 | 5.78 | 5.69 | 415000.0 | 5.69 |
| 2020-08-07 | 5.86 | 5.53 | 5.6 | 5.78 | 321200.0 | 5.78 |
| 2020-08-06 | 5.75 | 5.42 | 5.69 | 5.64 | 568200.0 | 5.64 |
| 2020-08-05 | 5.79 | 5.61 | 5.75 | 5.73 | 1068900.0 | 5.73 |
| 2020-08-04 | 5.94 | 5.58 | 5.93 | 5.68 | 471600.0 | 5.68 |
| 2020-08-03 | 5.93 | 5.48 | 5.71 | 5.93 | 804700.0 | 5.93 |
| 2020-07-31 | 5.78 | 5.46 | 5.78 | 5.65 | 778000.0 | 5.65 |
| 2020-07-30 | 5.92 | 5.72 | 5.82 | 5.77 | 509300.0 | 5.77 |
| 2020-07-29 | 6.18 | 5.83 | 6.16 | 5.87 | 497600.0 | 5.87 |
| 2020-07-28 | 6.49 | 6.11 | 6.49 | 6.13 | 468300.0 | 6.13 |
| 2020-07-27 | 6.54 | 6.25 | 6.33 | 6.53 | 378400.0 | 6.53 |
| 2020-07-24 | 6.57 | 6.23 | 6.54 | 6.32 | 501400.0 | 6.32 |
| 2020-07-23 | 6.77 | 6.52 | 6.73 | 6.57 | 280200.0 | 6.57 |
| 2020-07-22 | 6.93 | 6.64 | 6.86 | 6.74 | 351000.0 | 6.74 |
| 2020-07-21 | 6.97 | 6.52 | 6.95 | 6.88 | 563600.0 | 6.88 |
| 2020-07-20 | 7.01 | 6.76 | 6.84 | 6.87 | 337800.0 | 6.87 |
| 2020-07-17 | 7.06 | 6.56 | 6.57 | 6.81 | 585800.0 | 6.81 |
| 2020-07-16 | 6.6 | 6.35 | 6.54 | 6.55 | 388200.0 | 6.55 |
| 2020-07-15 | 6.72 | 6.32 | 6.55 | 6.61 | 543300.0 | 6.61 |
| 2020-07-14 | 6.4 | 6.09 | 6.23 | 6.39 | 568800.0 | 6.39 |
| 2020-07-13 | 6.51 | 6.15 | 6.44 | 6.18 | 714200.0 | 6.18 |
| 2020-07-10 | 6.68 | 6.42 | 6.62 | 6.42 | 423100.0 | 6.42 |
| 2020-07-09 | 7.14 | 6.56 | 7.04 | 6.61 | 836500.0 | 6.61 |
| 2020-07-08 | 7.05 | 6.75 | 6.97 | 7.05 | 610200.0 | 7.05 |
| 2020-07-07 | 7.15 | 6.92 | 7.0 | 7.01 | 474800.0 | 7.01 |
| 2020-07-06 | 7.19 | 6.92 | 7.11 | 7.07 | 601300.0 | 7.07 |
| 2020-07-02 | 7.12 | 6.68 | 6.85 | 7.02 | 598200.0 | 7.02 |
| 2020-07-01 | 6.99 | 6.68 | 6.88 | 6.83 | 656300.0 | 6.83 |
| 2020-06-30 | 6.93 | 6.44 | 6.57 | 6.92 | 896300.0 | 6.92 |
| 2020-06-29 | 6.79 | 6.39 | 6.75 | 6.58 | 969500.0 | 6.58 |
| 2020-06-26 | 7.0 | 6.35 | 6.84 | 6.39 | 3458500.0 | 6.39 |
| 2020-06-25 | 7.17 | 6.72 | 6.82 | 6.92 | 908600.0 | 6.92 |
| 2020-06-24 | 7.16 | 6.61 | 6.9 | 6.7 | 492500.0 | 6.7 |
| 2020-06-23 | 7.22 | 6.99 | 7.15 | 7.01 | 391200.0 | 7.01 |
| 2020-06-22 | 7.15 | 6.6 | 6.81 | 7.12 | 693500.0 | 7.12 |
| 2020-06-19 | 7.18 | 6.8 | 6.96 | 6.8 | 3585300.0 | 6.8 |
| 2020-06-18 | 6.95 | 6.76 | 6.8 | 6.92 | 521600.0 | 6.92 |
| 2020-06-17 | 7.04 | 6.66 | 6.78 | 6.89 | 459500.0 | 6.89 |
| 2020-06-16 | 6.95 | 6.58 | 6.73 | 6.77 | 604400.0 | 6.77 |
| 2020-06-15 | 6.61 | 6.23 | 6.37 | 6.59 | 802700.0 | 6.59 |
| 2020-06-12 | 6.59 | 6.28 | 6.34 | 6.59 | 763400.0 | 6.59 |
| 2020-06-11 | 6.85 | 6.21 | 6.8 | 6.22 | 1383300.0 | 6.22 |
| 2020-06-10 | 7.46 | 7.09 | 7.35 | 7.15 | 305000.0 | 7.15 |
| 2020-06-09 | 7.51 | 7.06 | 7.33 | 7.31 | 366600.0 | 7.31 |
| 2020-06-08 | 7.57 | 6.93 | 6.97 | 7.35 | 456500.0 | 7.35 |
| 2020-06-05 | 7.19 | 6.72 | 7.1 | 6.92 | 583000.0 | 6.92 |
| 2020-06-04 | 7.13 | 6.7 | 7.05 | 6.93 | 869300.0 | 6.93 |
| 2020-06-03 | 7.47 | 6.96 | 7.27 | 6.99 | 493900.0 | 6.99 |
| 2020-06-02 | 7.34 | 6.9 | 7.23 | 7.32 | 553400.0 | 7.32 |
| 2020-06-01 | 7.51 | 7.14 | 7.39 | 7.16 | 547700.0 | 7.16 |
| 2020-05-29 | 7.43 | 6.94 | 7.2 | 7.33 | 1708500.0 | 7.33 |
| 2020-05-28 | 7.66 | 7.11 | 7.52 | 7.2 | 420200.0 | 7.2 |
| 2020-05-27 | 7.89 | 7.12 | 7.74 | 7.51 | 495000.0 | 7.51 |
| 2020-05-26 | 8.33 | 7.65 | 8.1 | 7.67 | 669100.0 | 7.67 |
| 2020-05-22 | 7.91 | 7.62 | 7.76 | 7.86 | 277500.0 | 7.86 |
| 2020-05-21 | 8.14 | 7.45 | 8.1 | 7.75 | 536700.0 | 7.75 |
| 2020-05-20 | 8.18 | 7.66 | 7.79 | 8.11 | 1364100.0 | 8.11 |
| 2020-05-19 | 8.11 | 7.65 | 7.8 | 7.66 | 1144300.0 | 7.66 |
| 2020-05-18 | 7.82 | 7.42 | 7.6 | 7.7 | 513100.0 | 7.7 |
| 2020-05-15 | 7.49 | 6.94 | 7.16 | 7.42 | 370900.0 | 7.42 |
| 2020-05-14 | 7.3 | 6.88 | 7.15 | 7.19 | 489300.0 | 7.19 |
| 2020-05-13 | 7.67 | 7.12 | 7.53 | 7.33 | 521900.0 | 7.33 |
| 2020-05-12 | 8.13 | 7.54 | 8.13 | 7.58 | 883800.0 | 7.58 |
| 2020-05-11 | 8.1 | 7.34 | 7.34 | 8.07 | 1345400.0 | 8.07 |
| 2020-05-08 | 7.75 | 7.03 | 7.26 | 7.38 | 633400.0 | 7.38 |
| 2020-05-07 | 7.47 | 7.14 | 7.28 | 7.21 | 439000.0 | 7.21 |
| 2020-05-06 | 7.36 | 7.04 | 7.04 | 7.22 | 429000.0 | 7.22 |
| 2020-05-05 | 7.18 | 6.83 | 7.07 | 7.07 | 646000.0 | 7.07 |
| 2020-05-04 | 7.05 | 6.47 | 6.56 | 6.97 | 484000.0 | 6.97 |
| 2020-05-01 | 6.69 | 5.8 | 6.69 | 6.44 | 979100.0 | 6.44 |
| 2020-04-30 | 7.68 | 6.56 | 7.65 | 6.58 | 929700.0 | 6.58 |
| 2020-04-29 | 7.8 | 7.5 | 7.61 | 7.66 | 556700.0 | 7.66 |
| 2020-04-28 | 7.66 | 7.29 | 7.66 | 7.45 | 559500.0 | 7.45 |
| 2020-04-27 | 7.69 | 7.3 | 7.55 | 7.52 | 708200.0 | 7.52 |
| 2020-04-24 | 7.55 | 7.16 | 7.24 | 7.53 | 603300.0 | 7.53 |
| 2020-04-23 | 7.25 | 6.84 | 6.84 | 7.14 | 628900.0 | 7.14 |
| 2020-04-22 | 7.0 | 6.78 | 6.96 | 6.82 | 453600.0 | 6.82 |
| 2020-04-21 | 6.99 | 6.51 | 6.82 | 6.77 | 1109200.0 | 6.77 |
| 2020-04-20 | 7.07 | 6.62 | 6.84 | 6.82 | 725500.0 | 6.82 |
| 2020-04-17 | 7.2 | 6.52 | 7.2 | 7.04 | 910800.0 | 7.04 |
| 2020-04-16 | 7.05 | 6.72 | 7.03 | 6.88 | 803200.0 | 6.88 |
| 2020-04-15 | 7.03 | 6.41 | 7.03 | 6.69 | 785400.0 | 6.69 |
| 2020-04-14 | 6.93 | 6.43 | 6.5 | 6.84 | 882300.0 | 6.84 |
| 2020-04-13 | 6.33 | 5.91 | 6.06 | 6.25 | 422100.0 | 6.25 |
| 2020-04-09 | 6.17 | 5.72 | 5.85 | 6.06 | 897800.0 | 6.06 |
| 2020-04-08 | 5.77 | 5.41 | 5.46 | 5.71 | 357200.0 | 5.71 |
| 2020-04-07 | 5.82 | 5.36 | 5.79 | 5.37 | 447300.0 | 5.37 |
| 2020-04-06 | 6.0 | 5.6 | 6.0 | 5.71 | 528300.0 | 5.71 |
| 2020-04-03 | 5.85 | 5.36 | 5.72 | 5.75 | 471900.0 | 5.75 |
| 2020-04-02 | 5.78 | 5.24 | 5.3 | 5.76 | 614900.0 | 5.76 |
| 2020-04-01 | 5.67 | 5.31 | 5.44 | 5.38 | 919100.0 | 5.38 |
| 2020-03-31 | 5.83 | 5.37 | 5.76 | 5.68 | 741600.0 | 5.68 |
| 2020-03-30 | 5.86 | 5.51 | 5.7 | 5.77 | 687000.0 | 5.77 |
| 2020-03-27 | 6.05 | 5.57 | 5.81 | 5.59 | 737200.0 | 5.59 |
| 2020-03-26 | 6.24 | 5.65 | 5.71 | 6.0 | 910000.0 | 6.0 |
| 2020-03-25 | 6.32 | 5.58 | 5.96 | 5.66 | 857000.0 | 5.66 |
| 2020-03-24 | 6.3 | 5.58 | 6.1 | 5.96 | 753700.0 | 5.96 |
| 2020-03-23 | 5.85 | 5.11 | 5.42 | 5.76 | 1177600.0 | 5.76 |
| 2020-03-20 | 5.65 | 4.81 | 4.89 | 5.33 | 2382800.0 | 5.33 |
| 2020-03-19 | 5.29 | 4.4 | 4.55 | 5.01 | 701100.0 | 5.01 |
| 2020-03-18 | 4.98 | 4.22 | 4.72 | 4.54 | 779800.0 | 4.54 |
| 2020-03-17 | 4.98 | 4.38 | 4.45 | 4.92 | 831000.0 | 4.92 |
| 2020-03-16 | 5.0 | 4.28 | 4.34 | 4.35 | 1252200.0 | 4.35 |
| 2020-03-13 | 5.81 | 5.05 | 5.56 | 5.29 | 1186000.0 | 5.29 |
| 2020-03-12 | 5.78 | 5.2 | 5.5 | 5.23 | 1036100.0 | 5.23 |
| 2020-03-11 | 6.27 | 5.82 | 6.25 | 5.98 | 1054900.0 | 5.98 |
| 2020-03-10 | 6.47 | 5.99 | 6.31 | 6.24 | 695500.0 | 6.24 |
| 2020-03-09 | 6.16 | 5.59 | 6.04 | 6.1 | 1236700.0 | 6.1 |
| 2020-03-06 | 6.47 | 6.04 | 6.33 | 6.26 | 909300.0 | 6.26 |
| 2020-03-05 | 6.92 | 6.38 | 6.8 | 6.58 | 1093800.0 | 6.58 |
| 2020-03-04 | 7.29 | 6.87 | 7.04 | 6.98 | 376800.0 | 6.98 |
| 2020-03-03 | 7.41 | 6.87 | 7.19 | 6.95 | 750300.0 | 6.95 |
| 2020-03-02 | 7.22 | 6.8 | 6.97 | 7.2 | 884300.0 | 7.2 |
| 2020-02-28 | 6.95 | 6.31 | 6.38 | 6.92 | 890900.0 | 6.92 |
| 2020-02-27 | 7.02 | 6.28 | 6.6 | 6.68 | 835400.0 | 6.68 |
| 2020-02-26 | 7.35 | 6.73 | 7.01 | 6.84 | 978800.0 | 6.84 |
| 2020-02-25 | 7.78 | 6.97 | 7.65 | 6.99 | 984500.0 | 6.99 |
| 2020-02-24 | 8.14 | 7.45 | 7.81 | 7.62 | 1031400.0 | 7.62 |
| 2020-02-21 | 8.79 | 7.93 | 8.77 | 8.02 | 1490700.0 | 8.02 |
| 2020-02-20 | 8.81 | 8.25 | 8.27 | 8.79 | 1010300.0 | 8.79 |
| 2020-02-19 | 8.3 | 7.87 | 8.0 | 8.29 | 1088100.0 | 8.29 |
| 2020-02-18 | 8.07 | 7.28 | 7.34 | 7.96 | 1441200.0 | 7.96 |