| 名前 | AVEO Pharmaceuticals Inc. Common Stock |
| ティッカー | AVEO |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.74 | 8.15 | 8.66 | 8.44 | 295500.0 | 8.44 |
| 2021-02-12 | 8.71 | 8.09 | 8.25 | 8.49 | 321800.0 | 8.49 |
| 2021-02-11 | 9.1 | 8.08 | 9.08 | 8.14 | 654200.0 | 8.14 |
| 2021-02-10 | 9.21 | 8.64 | 9.1 | 8.78 | 395400.0 | 8.78 |
| 2021-02-09 | 9.61 | 8.81 | 9.52 | 8.93 | 581100.0 | 8.93 |
| 2021-02-08 | 9.7 | 9.04 | 9.25 | 9.56 | 583400.0 | 9.56 |
| 2021-02-05 | 9.2 | 8.58 | 9.11 | 9.12 | 388100.0 | 9.12 |
| 2021-02-04 | 9.01 | 8.38 | 8.46 | 8.95 | 426800.0 | 8.95 |
| 2021-02-03 | 8.57 | 8.23 | 8.37 | 8.35 | 264800.0 | 8.35 |
| 2021-02-02 | 8.7 | 8.0 | 8.13 | 8.29 | 405500.0 | 8.29 |
| 2021-02-01 | 8.18 | 7.82 | 7.95 | 7.96 | 269800.0 | 7.96 |
| 2021-01-29 | 8.12 | 7.8 | 7.94 | 7.93 | 425200.0 | 7.93 |
| 2021-01-28 | 8.13 | 7.71 | 7.77 | 7.83 | 480500.0 | 7.83 |
| 2021-01-27 | 8.28 | 7.76 | 8.04 | 7.79 | 310400.0 | 7.79 |
| 2021-01-26 | 8.39 | 8.06 | 8.25 | 8.17 | 302600.0 | 8.17 |
| 2021-01-25 | 8.5 | 7.6 | 8.38 | 8.29 | 425100.0 | 8.29 |
| 2021-01-22 | 8.44 | 8.05 | 8.17 | 8.39 | 360300.0 | 8.39 |
| 2021-01-21 | 8.6 | 8.18 | 8.6 | 8.33 | 239900.0 | 8.33 |
| 2021-01-20 | 8.78 | 7.95 | 8.55 | 8.58 | 653200.0 | 8.58 |
| 2021-01-19 | 8.64 | 8.17 | 8.33 | 8.55 | 374000.0 | 8.55 |
| 2021-01-15 | 8.42 | 8.04 | 8.18 | 8.18 | 376800.0 | 8.18 |
| 2021-01-14 | 8.46 | 8.01 | 8.05 | 8.21 | 412900.0 | 8.21 |
| 2021-01-13 | 8.19 | 7.87 | 8.15 | 8.02 | 447300.0 | 8.02 |
| 2021-01-12 | 8.18 | 7.72 | 7.8 | 8.12 | 679700.0 | 8.12 |
| 2021-01-11 | 8.22 | 7.45 | 7.61 | 7.5 | 863600.0 | 7.5 |
| 2021-01-08 | 7.7 | 7.06 | 7.25 | 7.51 | 975600.0 | 7.51 |
| 2021-01-07 | 7.24 | 6.4 | 6.4 | 7.21 | 941700.0 | 7.21 |
| 2021-01-06 | 6.63 | 6.16 | 6.19 | 6.31 | 500800.0 | 6.31 |
| 2021-01-05 | 6.21 | 5.94 | 5.98 | 6.14 | 321700.0 | 6.14 |
| 2021-01-04 | 6.05 | 5.66 | 5.83 | 5.97 | 330300.0 | 5.97 |
| 2020-12-31 | 5.85 | 5.54 | 5.76 | 5.77 | 218700.0 | 5.77 |
| 2020-12-30 | 5.84 | 5.48 | 5.5 | 5.72 | 210200.0 | 5.72 |
| 2020-12-29 | 5.75 | 5.4 | 5.65 | 5.48 | 346500.0 | 5.48 |
| 2020-12-28 | 6.08 | 5.66 | 5.91 | 5.69 | 347200.0 | 5.69 |
| 2020-12-24 | 6.03 | 5.72 | 5.99 | 5.86 | 212700.0 | 5.86 |
| 2020-12-23 | 6.0 | 5.56 | 5.75 | 5.97 | 366500.0 | 5.97 |
| 2020-12-22 | 5.75 | 5.5 | 5.6 | 5.71 | 302900.0 | 5.71 |
| 2020-12-21 | 5.61 | 5.12 | 5.12 | 5.52 | 427000.0 | 5.52 |
| 2020-12-18 | 5.42 | 5.14 | 5.4 | 5.15 | 357800.0 | 5.15 |
| 2020-12-17 | 5.4 | 5.21 | 5.21 | 5.31 | 212600.0 | 5.31 |
| 2020-12-16 | 5.29 | 5.17 | 5.25 | 5.24 | 258000.0 | 5.24 |
| 2020-12-15 | 5.35 | 5.1 | 5.15 | 5.17 | 284800.0 | 5.17 |
| 2020-12-14 | 5.32 | 5.08 | 5.12 | 5.08 | 261400.0 | 5.08 |
| 2020-12-11 | 5.2 | 5.03 | 5.07 | 5.1 | 211700.0 | 5.1 |
| 2020-12-10 | 5.18 | 5.02 | 5.13 | 5.09 | 130100.0 | 5.09 |
| 2020-12-09 | 5.37 | 5.04 | 5.33 | 5.12 | 313200.0 | 5.12 |
| 2020-12-08 | 5.35 | 5.0 | 5.17 | 5.33 | 495500.0 | 5.33 |
| 2020-12-07 | 5.46 | 5.13 | 5.4 | 5.14 | 274100.0 | 5.14 |
| 2020-12-04 | 5.41 | 5.12 | 5.21 | 5.37 | 264300.0 | 5.37 |
| 2020-12-03 | 5.28 | 5.03 | 5.23 | 5.19 | 339300.0 | 5.19 |
| 2020-12-02 | 5.27 | 5.05 | 5.16 | 5.24 | 251500.0 | 5.24 |
| 2020-12-01 | 5.47 | 5.12 | 5.42 | 5.15 | 319400.0 | 5.15 |
| 2020-11-30 | 5.46 | 5.21 | 5.42 | 5.38 | 420200.0 | 5.38 |
| 2020-11-27 | 5.52 | 5.31 | 5.41 | 5.41 | 227500.0 | 5.41 |
| 2020-11-25 | 5.62 | 5.34 | 5.47 | 5.37 | 1233900.0 | 5.37 |
| 2020-11-24 | 5.88 | 5.43 | 5.8 | 5.46 | 741300.0 | 5.46 |
| 2020-11-23 | 6.2 | 5.75 | 6.15 | 5.78 | 427000.0 | 5.78 |
| 2020-11-20 | 6.74 | 5.78 | 5.83 | 6.13 | 1874000.0 | 6.13 |
| 2020-11-19 | 5.93 | 5.71 | 5.81 | 5.88 | 174400.0 | 5.88 |
| 2020-11-18 | 6.0 | 5.77 | 5.91 | 5.79 | 142300.0 | 5.79 |
| 2020-11-17 | 5.98 | 5.77 | 5.91 | 5.93 | 175500.0 | 5.93 |
| 2020-11-16 | 6.12 | 5.75 | 6.0 | 5.91 | 269000.0 | 5.91 |
| 2020-11-13 | 6.05 | 5.78 | 5.89 | 5.95 | 161200.0 | 5.95 |
| 2020-11-12 | 6.08 | 5.81 | 5.95 | 5.84 | 163300.0 | 5.84 |
| 2020-11-11 | 5.99 | 5.71 | 5.88 | 5.96 | 154300.0 | 5.96 |
| 2020-11-10 | 6.0 | 5.53 | 6.0 | 5.88 | 285000.0 | 5.88 |
| 2020-11-09 | 6.21 | 5.8 | 5.94 | 6.02 | 410400.0 | 6.02 |
| 2020-11-06 | 5.82 | 5.47 | 5.81 | 5.66 | 191200.0 | 5.66 |
| 2020-11-05 | 5.93 | 5.6 | 5.87 | 5.83 | 161500.0 | 5.83 |
| 2020-11-04 | 5.97 | 5.65 | 5.7 | 5.79 | 234300.0 | 5.79 |
| 2020-11-03 | 5.72 | 5.52 | 5.52 | 5.68 | 156500.0 | 5.68 |
| 2020-11-02 | 5.62 | 5.33 | 5.49 | 5.47 | 145300.0 | 5.47 |
| 2020-10-30 | 5.6 | 5.26 | 5.56 | 5.43 | 225000.0 | 5.43 |
| 2020-10-29 | 5.78 | 5.44 | 5.7 | 5.67 | 178900.0 | 5.67 |
| 2020-10-28 | 5.73 | 5.35 | 5.57 | 5.67 | 305500.0 | 5.67 |
| 2020-10-27 | 5.68 | 5.52 | 5.58 | 5.68 | 95400.0 | 5.68 |
| 2020-10-26 | 5.94 | 5.52 | 5.83 | 5.59 | 221200.0 | 5.59 |
| 2020-10-23 | 5.92 | 5.65 | 5.81 | 5.9 | 141900.0 | 5.9 |
| 2020-10-22 | 5.84 | 5.53 | 5.63 | 5.75 | 241300.0 | 5.75 |
| 2020-10-21 | 5.88 | 5.6 | 5.8 | 5.64 | 176500.0 | 5.64 |
| 2020-10-20 | 5.9 | 5.76 | 5.9 | 5.83 | 128600.0 | 5.83 |
| 2020-10-19 | 6.16 | 5.84 | 6.14 | 5.89 | 242800.0 | 5.89 |
| 2020-10-16 | 6.36 | 6.07 | 6.11 | 6.11 | 302200.0 | 6.11 |
| 2020-10-15 | 6.15 | 5.94 | 6.02 | 6.09 | 358000.0 | 6.09 |
| 2020-10-14 | 6.38 | 6.13 | 6.35 | 6.15 | 140500.0 | 6.15 |
| 2020-10-13 | 6.5 | 6.32 | 6.4 | 6.36 | 126100.0 | 6.36 |
| 2020-10-12 | 6.52 | 6.3 | 6.5 | 6.45 | 150200.0 | 6.45 |
| 2020-10-09 | 6.69 | 6.5 | 6.66 | 6.54 | 141700.0 | 6.54 |
| 2020-10-08 | 6.78 | 6.32 | 6.75 | 6.61 | 346000.0 | 6.61 |
| 2020-10-07 | 6.72 | 6.41 | 6.48 | 6.68 | 330300.0 | 6.68 |
| 2020-10-06 | 6.7 | 6.22 | 6.34 | 6.41 | 354300.0 | 6.41 |
| 2020-10-05 | 6.49 | 6.04 | 6.04 | 6.48 | 543400.0 | 6.48 |
| 2020-10-02 | 6.16 | 5.83 | 5.83 | 6.02 | 363400.0 | 6.02 |
| 2020-10-01 | 6.0 | 5.75 | 5.94 | 5.93 | 237500.0 | 5.93 |
| 2020-09-30 | 6.24 | 5.76 | 5.79 | 5.94 | 437400.0 | 5.94 |
| 2020-09-29 | 5.83 | 5.42 | 5.6 | 5.79 | 392300.0 | 5.79 |
| 2020-09-28 | 5.98 | 5.52 | 5.91 | 5.6 | 325300.0 | 5.6 |
| 2020-09-25 | 5.99 | 5.65 | 5.68 | 5.86 | 380700.0 | 5.86 |
| 2020-09-24 | 5.76 | 5.31 | 5.58 | 5.65 | 467600.0 | 5.65 |
| 2020-09-23 | 6.17 | 5.63 | 6.11 | 5.68 | 416700.0 | 5.68 |
| 2020-09-22 | 6.28 | 6.03 | 6.2 | 6.09 | 325400.0 | 6.09 |
| 2020-09-21 | 6.34 | 5.95 | 6.23 | 6.26 | 590800.0 | 6.26 |
| 2020-09-18 | 6.49 | 6.05 | 6.14 | 6.25 | 1687600.0 | 6.25 |
| 2020-09-17 | 6.28 | 6.0 | 6.17 | 6.09 | 468400.0 | 6.09 |
| 2020-09-16 | 6.74 | 6.02 | 6.05 | 6.16 | 1587100.0 | 6.16 |
| 2020-09-15 | 6.24 | 5.68 | 6.01 | 5.76 | 777900.0 | 5.76 |
| 2020-09-14 | 6.06 | 5.48 | 5.49 | 5.9 | 829100.0 | 5.9 |
| 2020-09-11 | 5.88 | 5.33 | 5.81 | 5.41 | 553400.0 | 5.41 |
| 2020-09-10 | 5.96 | 5.56 | 5.73 | 5.82 | 734800.0 | 5.82 |
| 2020-09-09 | 5.91 | 5.33 | 5.35 | 5.68 | 961800.0 | 5.68 |
| 2020-09-08 | 5.37 | 4.74 | 4.76 | 5.24 | 1341900.0 | 5.24 |
| 2020-09-04 | 4.78 | 4.25 | 4.56 | 4.73 | 703600.0 | 4.73 |
| 2020-09-03 | 4.8 | 4.46 | 4.65 | 4.56 | 341900.0 | 4.56 |
| 2020-09-02 | 4.7 | 4.47 | 4.57 | 4.66 | 262500.0 | 4.66 |
| 2020-09-01 | 4.75 | 4.5 | 4.7 | 4.59 | 362400.0 | 4.59 |
| 2020-08-31 | 4.82 | 4.5 | 4.7 | 4.76 | 293500.0 | 4.76 |
| 2020-08-28 | 4.79 | 4.57 | 4.7 | 4.62 | 254500.0 | 4.62 |
| 2020-08-27 | 4.9 | 4.62 | 4.83 | 4.73 | 297000.0 | 4.73 |
| 2020-08-26 | 4.91 | 4.75 | 4.85 | 4.83 | 218500.0 | 4.83 |
| 2020-08-25 | 4.86 | 4.7 | 4.79 | 4.82 | 218600.0 | 4.82 |
| 2020-08-24 | 4.9 | 4.56 | 4.8 | 4.76 | 417300.0 | 4.76 |
| 2020-08-21 | 5.02 | 4.79 | 5.0 | 4.82 | 313400.0 | 4.82 |
| 2020-08-20 | 5.09 | 4.87 | 5.06 | 5.04 | 311100.0 | 5.04 |
| 2020-08-19 | 5.2 | 4.91 | 5.15 | 4.98 | 376300.0 | 4.98 |
| 2020-08-18 | 5.38 | 4.87 | 5.29 | 5.17 | 577900.0 | 5.17 |
| 2020-08-17 | 5.42 | 4.78 | 4.86 | 5.3 | 816900.0 | 5.3 |
| 2020-08-14 | 4.81 | 4.62 | 4.73 | 4.79 | 282800.0 | 4.79 |
| 2020-08-13 | 4.85 | 4.43 | 4.54 | 4.73 | 534300.0 | 4.73 |
| 2020-08-12 | 4.51 | 4.26 | 4.34 | 4.4 | 316100.0 | 4.4 |
| 2020-08-11 | 4.66 | 4.32 | 4.65 | 4.34 | 255300.0 | 4.34 |
| 2020-08-10 | 4.73 | 4.49 | 4.59 | 4.64 | 300100.0 | 4.64 |
| 2020-08-07 | 4.62 | 4.44 | 4.56 | 4.6 | 199700.0 | 4.6 |
| 2020-08-06 | 4.6 | 4.44 | 4.6 | 4.56 | 263900.0 | 4.56 |
| 2020-08-05 | 4.5 | 4.25 | 4.48 | 4.44 | 501500.0 | 4.44 |
| 2020-08-04 | 4.49 | 4.31 | 4.36 | 4.43 | 265700.0 | 4.43 |
| 2020-08-03 | 4.46 | 4.25 | 4.3 | 4.43 | 264100.0 | 4.43 |
| 2020-07-31 | 4.49 | 4.13 | 4.49 | 4.26 | 400100.0 | 4.26 |
| 2020-07-30 | 4.57 | 4.24 | 4.28 | 4.45 | 358100.0 | 4.45 |
| 2020-07-29 | 4.57 | 4.16 | 4.46 | 4.31 | 376600.0 | 4.31 |
| 2020-07-28 | 4.49 | 4.31 | 4.39 | 4.45 | 222000.0 | 4.45 |
| 2020-07-27 | 4.51 | 4.3 | 4.48 | 4.35 | 211600.0 | 4.35 |
| 2020-07-24 | 4.53 | 4.36 | 4.5 | 4.46 | 173000.0 | 4.46 |
| 2020-07-23 | 4.79 | 4.46 | 4.66 | 4.53 | 161700.0 | 4.53 |
| 2020-07-22 | 4.69 | 4.42 | 4.67 | 4.67 | 358900.0 | 4.67 |
| 2020-07-21 | 4.8 | 4.58 | 4.75 | 4.67 | 258000.0 | 4.67 |
| 2020-07-20 | 4.76 | 4.47 | 4.58 | 4.74 | 316100.0 | 4.74 |
| 2020-07-17 | 4.71 | 4.5 | 4.57 | 4.58 | 484900.0 | 4.58 |
| 2020-07-16 | 4.63 | 4.42 | 4.6 | 4.62 | 481000.0 | 4.62 |
| 2020-07-15 | 4.66 | 4.26 | 4.31 | 4.6 | 402100.0 | 4.6 |
| 2020-07-14 | 4.34 | 4.14 | 4.22 | 4.24 | 296200.0 | 4.24 |
| 2020-07-13 | 4.59 | 4.07 | 4.2 | 4.18 | 778100.0 | 4.18 |
| 2020-07-10 | 4.34 | 4.13 | 4.31 | 4.16 | 849900.0 | 4.16 |
| 2020-07-09 | 4.72 | 4.25 | 4.72 | 4.34 | 1043200.0 | 4.34 |
| 2020-07-08 | 4.87 | 4.64 | 4.87 | 4.68 | 648700.0 | 4.68 |
| 2020-07-07 | 4.88 | 4.65 | 4.79 | 4.84 | 431800.0 | 4.84 |
| 2020-07-06 | 4.97 | 4.71 | 4.94 | 4.79 | 594400.0 | 4.79 |
| 2020-07-02 | 4.99 | 4.77 | 4.99 | 4.89 | 553900.0 | 4.89 |
| 2020-07-01 | 5.17 | 4.86 | 5.13 | 4.92 | 905000.0 | 4.92 |
| 2020-06-30 | 5.23 | 5.03 | 5.12 | 5.15 | 429000.0 | 5.15 |
| 2020-06-29 | 5.3 | 4.98 | 5.27 | 5.1 | 1038800.0 | 5.1 |
| 2020-06-26 | 5.33 | 5.03 | 5.3 | 5.08 | 2543400.0 | 5.08 |
| 2020-06-25 | 5.65 | 5.25 | 5.51 | 5.3 | 877700.0 | 5.3 |
| 2020-06-24 | 5.73 | 5.31 | 5.65 | 5.5 | 1094100.0 | 5.5 |
| 2020-06-23 | 5.81 | 5.45 | 5.49 | 5.7 | 1760600.0 | 5.7 |
| 2020-06-22 | 5.39 | 5.24 | 5.24 | 5.31 | 794100.0 | 5.31 |
| 2020-06-19 | 5.51 | 5.12 | 5.27 | 5.24 | 1533900.0 | 5.24 |
| 2020-06-18 | 5.3 | 5.03 | 5.19 | 5.19 | 956500.0 | 5.19 |
| 2020-06-17 | 5.48 | 5.07 | 5.45 | 5.16 | 5002400.0 | 5.16 |
| 2020-06-16 | 7.5 | 6.0 | 7.36 | 6.25 | 1740800.0 | 6.25 |
| 2020-06-15 | 7.85 | 7.26 | 7.3 | 7.67 | 264600.0 | 7.67 |
| 2020-06-12 | 7.69 | 7.24 | 7.51 | 7.52 | 284200.0 | 7.52 |
| 2020-06-11 | 7.47 | 7.07 | 7.28 | 7.3 | 474800.0 | 7.3 |
| 2020-06-10 | 7.88 | 7.51 | 7.8 | 7.52 | 282400.0 | 7.52 |
| 2020-06-09 | 7.9 | 7.17 | 7.48 | 7.77 | 475900.0 | 7.77 |
| 2020-06-08 | 7.88 | 7.14 | 7.74 | 7.47 | 816800.0 | 7.47 |
| 2020-06-05 | 7.69 | 7.27 | 7.51 | 7.36 | 372900.0 | 7.36 |
| 2020-06-04 | 7.75 | 7.17 | 7.71 | 7.29 | 552000.0 | 7.29 |
| 2020-06-03 | 8.0 | 7.72 | 7.97 | 7.73 | 474700.0 | 7.73 |
| 2020-06-02 | 8.0 | 7.48 | 7.75 | 7.89 | 597700.0 | 7.89 |
| 2020-06-01 | 9.21 | 7.46 | 8.32 | 7.67 | 3282100.0 | 7.67 |
| 2020-05-29 | 8.98 | 7.05 | 7.61 | 8.16 | 3380500.0 | 8.16 |
| 2020-05-28 | 9.29 | 8.34 | 8.77 | 9.21 | 794000.0 | 9.21 |
| 2020-05-27 | 10.32 | 7.78 | 10.1 | 8.75 | 1063500.0 | 8.75 |
| 2020-05-26 | 10.71 | 9.62 | 9.95 | 9.99 | 987300.0 | 9.99 |
| 2020-05-22 | 9.58 | 9.01 | 9.07 | 9.47 | 403300.0 | 9.47 |
| 2020-05-21 | 9.43 | 8.9 | 9.03 | 9.05 | 357500.0 | 9.05 |
| 2020-05-20 | 9.48 | 8.8 | 8.8 | 9.06 | 487400.0 | 9.06 |
| 2020-05-19 | 9.04 | 8.61 | 8.76 | 8.65 | 271900.0 | 8.65 |
| 2020-05-18 | 9.19 | 8.43 | 8.99 | 8.8 | 459600.0 | 8.8 |
| 2020-05-15 | 8.83 | 8.28 | 8.35 | 8.67 | 306900.0 | 8.67 |
| 2020-05-14 | 8.68 | 7.52 | 7.8 | 8.4 | 394400.0 | 8.4 |
| 2020-05-13 | 8.49 | 7.61 | 8.39 | 7.81 | 521500.0 | 7.81 |
| 2020-05-12 | 9.07 | 8.3 | 8.76 | 8.36 | 497000.0 | 8.36 |
| 2020-05-11 | 8.95 | 8.14 | 8.19 | 8.74 | 675000.0 | 8.74 |
| 2020-05-08 | 8.59 | 7.88 | 8.27 | 8.19 | 431400.0 | 8.19 |
| 2020-05-07 | 8.45 | 7.68 | 7.86 | 8.2 | 700300.0 | 8.2 |
| 2020-05-06 | 8.14 | 7.28 | 7.34 | 7.71 | 458500.0 | 7.71 |
| 2020-05-05 | 8.39 | 7.3 | 8.14 | 7.44 | 1341500.0 | 7.44 |
| 2020-05-04 | 8.85 | 7.12 | 7.18 | 8.14 | 3455100.0 | 8.14 |
| 2020-05-01 | 7.49 | 6.53 | 6.74 | 7.27 | 1679800.0 | 7.27 |
| 2020-04-30 | 7.79 | 4.8 | 5.16 | 6.54 | 6692300.0 | 6.54 |
| 2020-04-29 | 5.25 | 4.12 | 4.28 | 5.2 | 887700.0 | 5.2 |
| 2020-04-28 | 4.34 | 3.97 | 4.18 | 4.14 | 135200.0 | 4.14 |
| 2020-04-27 | 4.25 | 4.08 | 4.16 | 4.18 | 148300.0 | 4.18 |
| 2020-04-24 | 4.19 | 3.97 | 4.1 | 4.12 | 115500.0 | 4.12 |
| 2020-04-23 | 4.15 | 3.91 | 3.97 | 4.03 | 134500.0 | 4.03 |
| 2020-04-22 | 4.05 | 3.89 | 3.9 | 3.97 | 92200.0 | 3.97 |
| 2020-04-21 | 3.99 | 3.6 | 3.9 | 3.86 | 147600.0 | 3.86 |
| 2020-04-20 | 4.23 | 3.88 | 4.02 | 3.92 | 249100.0 | 3.92 |
| 2020-04-17 | 4.14 | 3.97 | 4.14 | 4.03 | 113000.0 | 4.03 |
| 2020-04-16 | 4.15 | 3.94 | 3.98 | 3.99 | 106600.0 | 3.99 |
| 2020-04-15 | 4.14 | 3.79 | 3.94 | 4.04 | 140000.0 | 4.04 |
| 2020-04-14 | 4.12 | 3.73 | 3.9 | 4.0 | 263100.0 | 4.0 |
| 2020-04-13 | 3.9 | 3.62 | 3.81 | 3.85 | 135100.0 | 3.85 |
| 2020-04-09 | 3.89 | 3.67 | 3.79 | 3.75 | 142100.0 | 3.75 |
| 2020-04-08 | 3.78 | 3.55 | 3.67 | 3.67 | 196400.0 | 3.67 |
| 2020-04-07 | 3.79 | 3.5 | 3.73 | 3.63 | 205500.0 | 3.63 |
| 2020-04-06 | 3.9 | 3.51 | 3.56 | 3.57 | 226900.0 | 3.57 |
| 2020-04-03 | 3.74 | 3.44 | 3.64 | 3.47 | 136100.0 | 3.47 |
| 2020-04-02 | 3.93 | 3.55 | 3.85 | 3.67 | 172000.0 | 3.67 |
| 2020-04-01 | 3.99 | 3.75 | 3.95 | 3.78 | 317400.0 | 3.78 |
| 2020-03-31 | 3.85 | 3.56 | 3.57 | 3.62 | 138600.0 | 3.62 |
| 2020-03-30 | 4.2 | 3.55 | 4.2 | 3.57 | 282200.0 | 3.57 |
| 2020-03-27 | 4.32 | 3.85 | 4.15 | 4.28 | 295700.0 | 4.28 |
| 2020-03-26 | 4.5 | 3.24 | 3.31 | 4.3 | 1154900.0 | 4.3 |
| 2020-03-25 | 3.04 | 2.8 | 2.8 | 3.04 | 221400.0 | 3.04 |
| 2020-03-24 | 2.81 | 2.61 | 2.73 | 2.73 | 118400.0 | 2.73 |
| 2020-03-23 | 2.74 | 2.4 | 2.62 | 2.62 | 153600.0 | 2.62 |
| 2020-03-20 | 2.84 | 2.6 | 2.77 | 2.62 | 100200.0 | 2.62 |
| 2020-03-19 | 2.87 | 2.23 | 2.51 | 2.67 | 171700.0 | 2.67 |
| 2020-03-18 | 2.99 | 2.5 | 2.86 | 2.6 | 181200.0 | 2.6 |
| 2020-03-17 | 3.22 | 2.8 | 3.09 | 2.86 | 192300.0 | 2.86 |
| 2020-03-16 | 3.29 | 2.75 | 2.75 | 3.03 | 123400.0 | 3.03 |
| 2020-03-13 | 3.4 | 2.5 | 2.84 | 3.24 | 369200.0 | 3.24 |
| 2020-03-12 | 3.15 | 2.77 | 3.03 | 2.77 | 337600.0 | 2.77 |
| 2020-03-11 | 3.85 | 3.35 | 3.84 | 3.49 | 220800.0 | 3.49 |
| 2020-03-10 | 4.08 | 3.6 | 3.83 | 3.86 | 205300.0 | 3.86 |
| 2020-03-09 | 4.15 | 3.56 | 4.07 | 3.73 | 270700.0 | 3.73 |
| 2020-03-06 | 4.55 | 4.2 | 4.43 | 4.23 | 249300.0 | 4.23 |
| 2020-03-05 | 4.7 | 4.37 | 4.66 | 4.53 | 126400.0 | 4.53 |
| 2020-03-04 | 4.8 | 4.44 | 4.46 | 4.68 | 145800.0 | 4.68 |
| 2020-03-03 | 4.79 | 4.36 | 4.7 | 4.38 | 161600.0 | 4.38 |
| 2020-03-02 | 4.73 | 4.4 | 4.46 | 4.69 | 173100.0 | 4.69 |
| 2020-02-28 | 4.62 | 4.3 | 4.51 | 4.4 | 297400.0 | 4.4 |
| 2020-02-27 | 4.97 | 4.56 | 4.87 | 4.69 | 226600.0 | 4.69 |
| 2020-02-26 | 4.97 | 4.7 | 4.92 | 4.96 | 268000.0 | 4.96 |
| 2020-02-25 | 5.35 | 4.76 | 5.25 | 4.9 | 292100.0 | 4.9 |
| 2020-02-24 | 5.4 | 5.13 | 5.23 | 5.16 | 209700.0 | 5.16 |
| 2020-02-21 | 5.35 | 5.03 | 5.22 | 5.32 | 274600.0 | 5.32 |
| 2020-02-20 | 6.03 | 5.0 | 5.43 | 5.25 | 594600.0 | 5.25 |
| 2020-02-19 | 5.7 | 5.1 | 5.5 | 5.3 | 417900.0 | 5.3 |
| 2020-02-18 | 5.9 | 5.6 | 5.6 | 5.7 | 132800.0 | 5.7 |