| 名前 | Capricor Therapeutics Inc. Common Stock |
| ティッカー | CAPR |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.64 | 6.95 | 7.64 | 7.27 | 620000.0 | 7.27 |
| 2021-02-12 | 7.77 | 7.34 | 7.7 | 7.47 | 374200.0 | 7.47 |
| 2021-02-11 | 8.2 | 7.68 | 8.0 | 7.8 | 539900.0 | 7.8 |
| 2021-02-10 | 8.4 | 7.24 | 8.2 | 7.93 | 891200.0 | 7.93 |
| 2021-02-09 | 8.21 | 7.55 | 7.92 | 7.78 | 1186500.0 | 7.78 |
| 2021-02-08 | 7.98 | 6.74 | 6.89 | 7.92 | 2189800.0 | 7.92 |
| 2021-02-05 | 7.22 | 6.51 | 7.05 | 6.82 | 574100.0 | 6.82 |
| 2021-02-04 | 7.15 | 6.59 | 6.74 | 6.85 | 572300.0 | 6.85 |
| 2021-02-03 | 6.95 | 6.41 | 6.6 | 6.59 | 476100.0 | 6.59 |
| 2021-02-02 | 6.86 | 6.42 | 6.53 | 6.59 | 659500.0 | 6.59 |
| 2021-02-01 | 7.41 | 6.5 | 7.37 | 6.6 | 1497500.0 | 6.6 |
| 2021-01-29 | 6.79 | 5.7 | 6.33 | 6.58 | 2201700.0 | 6.58 |
| 2021-01-28 | 6.55 | 5.73 | 5.8 | 6.38 | 1042000.0 | 6.38 |
| 2021-01-27 | 6.35 | 5.43 | 5.9 | 5.74 | 1614500.0 | 5.74 |
| 2021-01-26 | 7.66 | 6.02 | 7.61 | 6.35 | 3439500.0 | 6.35 |
| 2021-01-25 | 7.92 | 5.69 | 5.78 | 7.7 | 5113400.0 | 7.7 |
| 2021-01-22 | 5.75 | 5.2 | 5.28 | 5.71 | 862400.0 | 5.71 |
| 2021-01-21 | 5.47 | 4.97 | 5.25 | 5.39 | 667600.0 | 5.39 |
| 2021-01-20 | 5.54 | 5.05 | 5.46 | 5.25 | 619100.0 | 5.25 |
| 2021-01-19 | 5.85 | 5.02 | 5.13 | 5.44 | 1702200.0 | 5.44 |
| 2021-01-15 | 5.15 | 4.62 | 5.07 | 4.99 | 1256100.0 | 4.99 |
| 2021-01-14 | 5.2 | 4.42 | 4.42 | 4.84 | 2183100.0 | 4.84 |
| 2021-01-13 | 4.89 | 4.32 | 4.83 | 4.44 | 1359200.0 | 4.44 |
| 2021-01-12 | 5.96 | 4.69 | 5.15 | 4.91 | 8984600.0 | 4.91 |
| 2021-01-11 | 4.82 | 4.36 | 4.36 | 4.39 | 905600.0 | 4.39 |
| 2021-01-08 | 4.82 | 4.21 | 4.45 | 4.35 | 2002300.0 | 4.35 |
| 2021-01-07 | 4.05 | 3.64 | 3.65 | 3.98 | 655200.0 | 3.98 |
| 2021-01-06 | 3.83 | 3.59 | 3.69 | 3.63 | 344600.0 | 3.63 |
| 2021-01-05 | 3.78 | 3.65 | 3.78 | 3.66 | 188900.0 | 3.66 |
| 2021-01-04 | 3.88 | 3.32 | 3.4 | 3.74 | 703100.0 | 3.74 |
| 2020-12-31 | 3.72 | 3.42 | 3.69 | 3.43 | 792400.0 | 3.43 |
| 2020-12-30 | 3.91 | 3.6 | 3.83 | 3.7 | 627200.0 | 3.7 |
| 2020-12-29 | 4.29 | 3.66 | 4.29 | 3.82 | 1277700.0 | 3.82 |
| 2020-12-28 | 4.15 | 3.85 | 3.92 | 4.04 | 780100.0 | 4.04 |
| 2020-12-24 | 3.95 | 3.83 | 3.9 | 3.9 | 268300.0 | 3.9 |
| 2020-12-23 | 4.05 | 3.88 | 4.03 | 3.89 | 535600.0 | 3.89 |
| 2020-12-22 | 4.07 | 3.9 | 4.01 | 3.97 | 331300.0 | 3.97 |
| 2020-12-21 | 4.16 | 3.94 | 4.1 | 4.0 | 584100.0 | 4.0 |
| 2020-12-18 | 4.27 | 4.17 | 4.22 | 4.17 | 263800.0 | 4.17 |
| 2020-12-17 | 4.33 | 4.2 | 4.24 | 4.22 | 294500.0 | 4.22 |
| 2020-12-16 | 4.31 | 4.12 | 4.23 | 4.24 | 411500.0 | 4.24 |
| 2020-12-15 | 4.33 | 4.18 | 4.27 | 4.22 | 348400.0 | 4.22 |
| 2020-12-14 | 4.33 | 4.17 | 4.2 | 4.27 | 466700.0 | 4.27 |
| 2020-12-11 | 4.28 | 4.1 | 4.22 | 4.2 | 598200.0 | 4.2 |
| 2020-12-10 | 4.3 | 4.08 | 4.11 | 4.22 | 325400.0 | 4.22 |
| 2020-12-09 | 4.49 | 4.06 | 4.49 | 4.15 | 666500.0 | 4.15 |
| 2020-12-08 | 4.39 | 4.21 | 4.32 | 4.31 | 295400.0 | 4.31 |
| 2020-12-07 | 4.78 | 4.37 | 4.67 | 4.4 | 514500.0 | 4.4 |
| 2020-12-04 | 4.72 | 4.15 | 4.22 | 4.58 | 925100.0 | 4.58 |
| 2020-12-03 | 4.22 | 4.11 | 4.19 | 4.15 | 247100.0 | 4.15 |
| 2020-12-02 | 4.24 | 4.03 | 4.16 | 4.14 | 260700.0 | 4.14 |
| 2020-12-01 | 4.28 | 4.11 | 4.17 | 4.16 | 372700.0 | 4.16 |
| 2020-11-30 | 4.27 | 4.08 | 4.25 | 4.2 | 478700.0 | 4.2 |
| 2020-11-27 | 4.37 | 3.91 | 4.05 | 4.29 | 604200.0 | 4.29 |
| 2020-11-25 | 4.13 | 3.87 | 4.0 | 4.03 | 504000.0 | 4.03 |
| 2020-11-24 | 4.29 | 3.93 | 4.2 | 4.03 | 679900.0 | 4.03 |
| 2020-11-23 | 4.31 | 4.13 | 4.3 | 4.17 | 551500.0 | 4.17 |
| 2020-11-20 | 4.43 | 4.25 | 4.4 | 4.3 | 312500.0 | 4.3 |
| 2020-11-19 | 4.53 | 4.3 | 4.4 | 4.35 | 303900.0 | 4.35 |
| 2020-11-18 | 4.55 | 4.22 | 4.22 | 4.42 | 477600.0 | 4.42 |
| 2020-11-17 | 4.44 | 4.2 | 4.41 | 4.27 | 500500.0 | 4.27 |
| 2020-11-16 | 4.45 | 4.2 | 4.38 | 4.39 | 271800.0 | 4.39 |
| 2020-11-13 | 4.52 | 4.16 | 4.29 | 4.35 | 417900.0 | 4.35 |
| 2020-11-12 | 4.67 | 4.34 | 4.59 | 4.65 | 624600.0 | 4.65 |
| 2020-11-11 | 4.78 | 4.18 | 4.29 | 4.69 | 1314100.0 | 4.69 |
| 2020-11-10 | 4.23 | 3.85 | 4.05 | 4.23 | 451400.0 | 4.23 |
| 2020-11-09 | 4.51 | 4.07 | 4.49 | 4.09 | 2902600.0 | 4.09 |
| 2020-11-06 | 4.15 | 3.94 | 4.09 | 3.99 | 170100.0 | 3.99 |
| 2020-11-05 | 4.22 | 4.05 | 4.22 | 4.1 | 185500.0 | 4.1 |
| 2020-11-04 | 4.28 | 4.07 | 4.2 | 4.12 | 235600.0 | 4.12 |
| 2020-11-03 | 4.14 | 3.92 | 4.0 | 4.11 | 399600.0 | 4.11 |
| 2020-11-02 | 4.14 | 3.86 | 3.96 | 3.98 | 199600.0 | 3.98 |
| 2020-10-30 | 4.13 | 3.83 | 4.1 | 3.86 | 620500.0 | 3.86 |
| 2020-10-29 | 4.26 | 3.88 | 4.01 | 4.16 | 470400.0 | 4.16 |
| 2020-10-28 | 4.3 | 4.02 | 4.29 | 4.04 | 459700.0 | 4.04 |
| 2020-10-27 | 4.42 | 4.29 | 4.37 | 4.39 | 160300.0 | 4.39 |
| 2020-10-26 | 4.58 | 4.33 | 4.39 | 4.37 | 267000.0 | 4.37 |
| 2020-10-23 | 4.56 | 4.32 | 4.5 | 4.47 | 277300.0 | 4.47 |
| 2020-10-22 | 4.64 | 4.25 | 4.26 | 4.55 | 328900.0 | 4.55 |
| 2020-10-21 | 4.44 | 4.16 | 4.44 | 4.2 | 445100.0 | 4.2 |
| 2020-10-20 | 4.63 | 4.39 | 4.63 | 4.41 | 370900.0 | 4.41 |
| 2020-10-19 | 4.79 | 4.56 | 4.76 | 4.63 | 420900.0 | 4.63 |
| 2020-10-16 | 4.99 | 4.75 | 4.96 | 4.77 | 314000.0 | 4.77 |
| 2020-10-15 | 4.91 | 4.67 | 4.8 | 4.87 | 381200.0 | 4.87 |
| 2020-10-14 | 4.93 | 4.79 | 4.91 | 4.85 | 249700.0 | 4.85 |
| 2020-10-13 | 4.96 | 4.78 | 4.91 | 4.9 | 343100.0 | 4.9 |
| 2020-10-12 | 5.09 | 4.89 | 5.0 | 4.91 | 396700.0 | 4.91 |
| 2020-10-09 | 4.98 | 4.83 | 4.91 | 4.93 | 433300.0 | 4.93 |
| 2020-10-08 | 5.06 | 4.81 | 5.01 | 4.89 | 434200.0 | 4.89 |
| 2020-10-07 | 5.15 | 4.9 | 5.08 | 5.0 | 465300.0 | 5.0 |
| 2020-10-06 | 5.24 | 5.01 | 5.19 | 5.04 | 484300.0 | 5.04 |
| 2020-10-05 | 5.2 | 4.88 | 4.88 | 5.18 | 449900.0 | 5.18 |
| 2020-10-02 | 5.18 | 4.77 | 4.87 | 4.92 | 812000.0 | 4.92 |
| 2020-10-01 | 5.36 | 5.09 | 5.26 | 5.23 | 634800.0 | 5.23 |
| 2020-09-30 | 5.59 | 5.13 | 5.53 | 5.25 | 646700.0 | 5.25 |
| 2020-09-29 | 5.45 | 5.13 | 5.23 | 5.41 | 513300.0 | 5.41 |
| 2020-09-28 | 5.6 | 5.07 | 5.34 | 5.24 | 730300.0 | 5.24 |
| 2020-09-25 | 5.33 | 5.01 | 5.02 | 5.3 | 493100.0 | 5.3 |
| 2020-09-24 | 5.17 | 4.73 | 4.98 | 4.98 | 839200.0 | 4.98 |
| 2020-09-23 | 6.05 | 4.96 | 5.42 | 5.11 | 3718900.0 | 5.11 |
| 2020-09-22 | 5.32 | 4.99 | 5.14 | 5.31 | 468700.0 | 5.31 |
| 2020-09-21 | 5.56 | 4.9 | 5.5 | 5.18 | 889800.0 | 5.18 |
| 2020-09-18 | 6.57 | 5.32 | 5.78 | 5.56 | 3992200.0 | 5.56 |
| 2020-09-17 | 6.33 | 4.59 | 4.71 | 5.89 | 4199100.0 | 5.89 |
| 2020-09-16 | 4.95 | 4.55 | 4.67 | 4.8 | 617600.0 | 4.8 |
| 2020-09-15 | 5.3 | 4.66 | 5.26 | 4.68 | 1329200.0 | 4.68 |
| 2020-09-14 | 5.45 | 4.82 | 4.88 | 5.37 | 1243800.0 | 5.37 |
| 2020-09-11 | 4.93 | 4.58 | 4.73 | 4.76 | 533900.0 | 4.76 |
| 2020-09-10 | 5.13 | 4.41 | 4.5 | 4.68 | 1569800.0 | 4.68 |
| 2020-09-09 | 4.64 | 4.4 | 4.62 | 4.44 | 787400.0 | 4.44 |
| 2020-09-08 | 4.8 | 4.32 | 4.44 | 4.59 | 628700.0 | 4.59 |
| 2020-09-04 | 5.19 | 4.2 | 5.19 | 4.73 | 1805900.0 | 4.73 |
| 2020-09-03 | 5.5 | 5.07 | 5.41 | 5.23 | 915100.0 | 5.23 |
| 2020-09-02 | 5.73 | 5.37 | 5.55 | 5.52 | 803800.0 | 5.52 |
| 2020-09-01 | 5.87 | 5.45 | 5.86 | 5.57 | 768300.0 | 5.57 |
| 2020-08-31 | 6.26 | 5.14 | 5.3 | 6.03 | 1933400.0 | 6.03 |
| 2020-08-28 | 5.39 | 4.95 | 5.0 | 5.26 | 715900.0 | 5.26 |
| 2020-08-27 | 5.49 | 4.85 | 5.49 | 5.09 | 1497600.0 | 5.09 |
| 2020-08-26 | 5.7 | 5.43 | 5.65 | 5.57 | 745700.0 | 5.57 |
| 2020-08-25 | 6.2 | 5.55 | 6.19 | 5.71 | 4229600.0 | 5.71 |
| 2020-08-24 | 5.84 | 5.28 | 5.83 | 5.51 | 1357500.0 | 5.51 |
| 2020-08-21 | 6.1 | 5.83 | 6.0 | 5.95 | 828100.0 | 5.95 |
| 2020-08-20 | 6.24 | 5.93 | 6.09 | 6.0 | 1082400.0 | 6.0 |
| 2020-08-19 | 6.54 | 6.14 | 6.41 | 6.18 | 1081900.0 | 6.18 |
| 2020-08-18 | 6.72 | 6.29 | 6.66 | 6.51 | 1204500.0 | 6.51 |
| 2020-08-17 | 6.7 | 6.1 | 6.25 | 6.68 | 1698200.0 | 6.68 |
| 2020-08-14 | 6.39 | 6.01 | 6.17 | 6.19 | 1570000.0 | 6.19 |
| 2020-08-13 | 6.23 | 5.82 | 5.87 | 6.18 | 1011400.0 | 6.18 |
| 2020-08-12 | 6.53 | 5.77 | 6.41 | 5.94 | 3040900.0 | 5.94 |
| 2020-08-11 | 7.49 | 5.6 | 6.05 | 6.72 | 9200500.0 | 6.72 |
| 2020-08-10 | 6.69 | 6.03 | 6.64 | 6.08 | 2348300.0 | 6.08 |
| 2020-08-07 | 7.19 | 6.04 | 6.45 | 6.53 | 5056700.0 | 6.53 |
| 2020-08-06 | 8.11 | 7.46 | 7.91 | 7.9 | 2566300.0 | 7.9 |
| 2020-08-05 | 8.42 | 7.82 | 8.08 | 8.2 | 1689400.0 | 8.2 |
| 2020-08-04 | 8.82 | 7.2 | 7.42 | 8.07 | 5723300.0 | 8.07 |
| 2020-08-03 | 7.9 | 6.92 | 7.9 | 7.68 | 3241500.0 | 7.68 |
| 2020-07-31 | 8.5 | 7.7 | 7.92 | 7.96 | 3125200.0 | 7.96 |
| 2020-07-30 | 9.56 | 7.05 | 8.79 | 7.54 | 7531600.0 | 7.54 |
| 2020-07-29 | 10.73 | 8.66 | 8.96 | 9.27 | 7720900.0 | 9.27 |
| 2020-07-28 | 12.32 | 8.8 | 9.5 | 9.55 | 25835700.0 | 9.55 |
| 2020-07-27 | 9.9 | 7.36 | 8.2 | 9.81 | 16215400.0 | 9.81 |
| 2020-07-24 | 7.75 | 5.83 | 6.15 | 7.72 | 9591400.0 | 7.72 |
| 2020-07-23 | 6.3 | 5.66 | 6.09 | 5.97 | 1351300.0 | 5.97 |
| 2020-07-22 | 6.5 | 5.86 | 6.49 | 6.11 | 1400400.0 | 6.11 |
| 2020-07-21 | 6.9 | 6.09 | 6.61 | 6.66 | 3262800.0 | 6.66 |
| 2020-07-20 | 7.04 | 5.18 | 5.48 | 6.3 | 7223000.0 | 6.3 |
| 2020-07-17 | 5.65 | 4.64 | 4.64 | 5.32 | 3462800.0 | 5.32 |
| 2020-07-16 | 4.65 | 4.41 | 4.54 | 4.62 | 744500.0 | 4.62 |
| 2020-07-15 | 4.8 | 3.94 | 4.07 | 4.66 | 1672200.0 | 4.66 |
| 2020-07-14 | 4.14 | 3.82 | 4.04 | 4.08 | 627400.0 | 4.08 |
| 2020-07-13 | 4.48 | 4.02 | 4.45 | 4.08 | 839500.0 | 4.08 |
| 2020-07-10 | 4.56 | 4.32 | 4.54 | 4.38 | 489500.0 | 4.38 |
| 2020-07-09 | 4.65 | 4.46 | 4.64 | 4.56 | 404300.0 | 4.56 |
| 2020-07-08 | 4.69 | 4.33 | 4.47 | 4.65 | 484600.0 | 4.65 |
| 2020-07-07 | 4.56 | 4.36 | 4.4 | 4.43 | 366200.0 | 4.43 |
| 2020-07-06 | 4.56 | 4.32 | 4.52 | 4.47 | 749900.0 | 4.47 |
| 2020-07-02 | 4.74 | 4.52 | 4.68 | 4.59 | 633400.0 | 4.59 |
| 2020-07-01 | 4.78 | 4.52 | 4.52 | 4.72 | 492500.0 | 4.72 |
| 2020-06-30 | 4.79 | 4.36 | 4.74 | 4.6 | 603900.0 | 4.6 |
| 2020-06-29 | 4.9 | 4.65 | 4.81 | 4.73 | 660300.0 | 4.73 |
| 2020-06-26 | 5.19 | 4.65 | 5.13 | 4.83 | 1162600.0 | 4.83 |
| 2020-06-25 | 5.24 | 4.85 | 4.86 | 4.95 | 1020700.0 | 4.95 |
| 2020-06-24 | 4.99 | 4.56 | 4.75 | 4.91 | 897000.0 | 4.91 |
| 2020-06-23 | 5.18 | 4.68 | 5.18 | 4.81 | 1099100.0 | 4.81 |
| 2020-06-22 | 5.18 | 4.91 | 5.14 | 5.1 | 799200.0 | 5.1 |
| 2020-06-19 | 5.44 | 4.86 | 5.1 | 4.94 | 1371700.0 | 4.94 |
| 2020-06-18 | 5.2 | 4.9 | 5.15 | 4.97 | 892000.0 | 4.97 |
| 2020-06-17 | 5.45 | 4.65 | 4.7 | 5.23 | 2136500.0 | 5.23 |
| 2020-06-16 | 4.83 | 4.52 | 4.79 | 4.73 | 635100.0 | 4.73 |
| 2020-06-15 | 4.75 | 4.25 | 4.5 | 4.7 | 753200.0 | 4.7 |
| 2020-06-12 | 4.75 | 4.26 | 4.61 | 4.44 | 956400.0 | 4.44 |
| 2020-06-11 | 4.73 | 4.31 | 4.59 | 4.37 | 1468900.0 | 4.37 |
| 2020-06-10 | 5.85 | 4.92 | 5.17 | 5.01 | 4167500.0 | 5.01 |
| 2020-06-09 | 4.69 | 4.43 | 4.67 | 4.66 | 776900.0 | 4.66 |
| 2020-06-08 | 4.95 | 4.5 | 4.71 | 4.67 | 1752700.0 | 4.67 |
| 2020-06-05 | 4.42 | 4.17 | 4.4 | 4.28 | 902200.0 | 4.28 |
| 2020-06-04 | 4.63 | 4.33 | 4.53 | 4.45 | 676700.0 | 4.45 |
| 2020-06-03 | 4.91 | 4.58 | 4.79 | 4.59 | 901400.0 | 4.59 |
| 2020-06-02 | 4.9 | 4.6 | 4.79 | 4.81 | 598300.0 | 4.81 |
| 2020-06-01 | 4.95 | 4.67 | 4.95 | 4.81 | 738300.0 | 4.81 |
| 2020-05-29 | 4.7 | 4.13 | 4.25 | 4.64 | 1252100.0 | 4.64 |
| 2020-05-28 | 4.84 | 4.28 | 4.79 | 4.38 | 1131800.0 | 4.38 |
| 2020-05-27 | 5.44 | 4.5 | 5.35 | 4.75 | 1605700.0 | 4.75 |
| 2020-05-26 | 5.74 | 5.25 | 5.57 | 5.26 | 1130700.0 | 5.26 |
| 2020-05-22 | 5.65 | 5.2 | 5.4 | 5.39 | 1205300.0 | 5.39 |
| 2020-05-21 | 5.59 | 4.7 | 4.98 | 5.29 | 1784000.0 | 5.29 |
| 2020-05-20 | 5.35 | 4.65 | 5.29 | 4.99 | 2075400.0 | 4.99 |
| 2020-05-19 | 5.75 | 5.35 | 5.65 | 5.4 | 1094900.0 | 5.4 |
| 2020-05-18 | 5.9 | 5.12 | 5.77 | 5.51 | 2100700.0 | 5.51 |
| 2020-05-15 | 6.39 | 5.56 | 6.13 | 5.99 | 2048800.0 | 5.99 |
| 2020-05-14 | 6.99 | 6.3 | 6.99 | 6.55 | 2145400.0 | 6.55 |
| 2020-05-13 | 7.75 | 6.5 | 7.6 | 6.66 | 7948000.0 | 6.66 |
| 2020-05-12 | 8.6 | 7.39 | 8.1 | 7.9 | 2469200.0 | 7.9 |
| 2020-05-11 | 8.6 | 7.09 | 7.09 | 8.18 | 4837400.0 | 8.18 |
| 2020-05-08 | 7.18 | 6.85 | 7.14 | 7.05 | 1069300.0 | 7.05 |
| 2020-05-07 | 7.3 | 6.8 | 7.24 | 7.06 | 2590700.0 | 7.06 |
| 2020-05-06 | 7.3 | 6.6 | 6.97 | 6.8 | 2142600.0 | 6.8 |
| 2020-05-05 | 7.18 | 6.11 | 6.67 | 6.85 | 4714600.0 | 6.85 |
| 2020-05-04 | 8.2 | 7.12 | 7.35 | 7.29 | 8197800.0 | 7.29 |
| 2020-05-01 | 9.1 | 6.52 | 6.85 | 7.27 | 29951100.0 | 7.27 |
| 2020-04-30 | 8.0 | 6.01 | 7.3 | 7.0 | 27507800.0 | 7.0 |
| 2020-04-29 | 11.08 | 3.72 | 5.18 | 8.5 | 199350500.0 | 8.5 |
| 2020-04-28 | 2.65 | 2.33 | 2.55 | 2.41 | 762000.0 | 2.41 |
| 2020-04-27 | 2.64 | 2.33 | 2.57 | 2.53 | 1131200.0 | 2.53 |
| 2020-04-24 | 2.74 | 2.0 | 2.1 | 2.49 | 4638700.0 | 2.49 |
| 2020-04-23 | 2.07 | 1.84 | 1.85 | 1.99 | 1273800.0 | 1.99 |
| 2020-04-22 | 1.85 | 1.71 | 1.72 | 1.84 | 831600.0 | 1.84 |
| 2020-04-21 | 1.75 | 1.6 | 1.62 | 1.72 | 500700.0 | 1.72 |
| 2020-04-20 | 1.82 | 1.61 | 1.61 | 1.69 | 1529000.0 | 1.69 |
| 2020-04-17 | 1.65 | 1.4 | 1.46 | 1.57 | 946400.0 | 1.57 |
| 2020-04-16 | 1.5 | 1.41 | 1.5 | 1.47 | 837900.0 | 1.47 |
| 2020-04-15 | 1.75 | 1.3 | 1.65 | 1.5 | 1736300.0 | 1.5 |
| 2020-04-14 | 1.85 | 1.62 | 1.67 | 1.71 | 1388400.0 | 1.71 |
| 2020-04-13 | 1.68 | 1.46 | 1.63 | 1.62 | 1402800.0 | 1.62 |
| 2020-04-09 | 1.7 | 1.42 | 1.6 | 1.63 | 3932200.0 | 1.63 |
| 2020-04-08 | 1.85 | 1.16 | 1.21 | 1.78 | 8878600.0 | 1.78 |
| 2020-04-07 | 1.26 | 1.14 | 1.25 | 1.18 | 2981600.0 | 1.18 |
| 2020-04-06 | 1.18 | 1.01 | 1.18 | 1.1 | 2330300.0 | 1.1 |
| 2020-04-03 | 1.33 | 0.99 | 1.25 | 1.0 | 9146700.0 | 1.0 |
| 2020-04-02 | 1.08 | 0.96 | 1.06 | 1.01 | 572300.0 | 1.01 |
| 2020-04-01 | 1.19 | 1.04 | 1.19 | 1.08 | 578500.0 | 1.08 |
| 2020-03-31 | 1.28 | 1.09 | 1.17 | 1.2 | 1186800.0 | 1.2 |
| 2020-03-30 | 1.32 | 1.15 | 1.31 | 1.19 | 462600.0 | 1.19 |
| 2020-03-27 | 1.39 | 1.2 | 1.39 | 1.29 | 1168700.0 | 1.29 |
| 2020-03-26 | 1.91 | 1.3 | 1.44 | 1.42 | 4285800.0 | 1.42 |
| 2020-03-25 | 2.25 | 1.5 | 1.62 | 2.02 | 5418600.0 | 2.02 |
| 2020-03-24 | 2.17 | 1.2 | 1.23 | 1.76 | 13083800.0 | 1.76 |
| 2020-03-23 | 1.2 | 1.08 | 1.11 | 1.16 | 358300.0 | 1.16 |
| 2020-03-20 | 1.23 | 1.1 | 1.18 | 1.11 | 383400.0 | 1.11 |
| 2020-03-19 | 1.27 | 1.03 | 1.14 | 1.18 | 510800.0 | 1.18 |
| 2020-03-18 | 1.45 | 1.05 | 1.43 | 1.12 | 1524400.0 | 1.12 |
| 2020-03-17 | 1.35 | 1.01 | 1.08 | 1.17 | 275600.0 | 1.17 |
| 2020-03-16 | 1.08 | 0.93 | 1.07 | 1.01 | 107200.0 | 1.01 |
| 2020-03-13 | 1.29 | 1.0 | 1.29 | 1.07 | 146900.0 | 1.07 |
| 2020-03-12 | 1.06 | 0.88 | 0.99 | 1.04 | 145000.0 | 1.04 |
| 2020-03-11 | 1.04 | 0.94 | 1.03 | 1.0 | 137700.0 | 1.0 |
| 2020-03-10 | 1.15 | 0.94 | 1.0 | 0.94 | 609700.0 | 0.94 |
| 2020-03-09 | 1.13 | 0.95 | 1.07 | 0.95 | 145700.0 | 0.95 |
| 2020-03-06 | 1.23 | 1.13 | 1.18 | 1.13 | 209200.0 | 1.13 |
| 2020-03-05 | 1.25 | 1.14 | 1.15 | 1.17 | 95100.0 | 1.17 |
| 2020-03-04 | 1.2 | 1.15 | 1.15 | 1.18 | 125400.0 | 1.18 |
| 2020-03-03 | 1.19 | 1.12 | 1.12 | 1.14 | 146200.0 | 1.14 |
| 2020-03-02 | 1.3 | 1.12 | 1.18 | 1.13 | 168000.0 | 1.13 |
| 2020-02-28 | 1.3 | 1.13 | 1.19 | 1.18 | 183500.0 | 1.18 |
| 2020-02-27 | 1.29 | 1.12 | 1.16 | 1.2 | 200200.0 | 1.2 |
| 2020-02-26 | 1.37 | 1.16 | 1.32 | 1.21 | 189200.0 | 1.21 |
| 2020-02-25 | 1.45 | 1.3 | 1.4 | 1.34 | 192000.0 | 1.34 |
| 2020-02-24 | 1.42 | 1.33 | 1.39 | 1.39 | 73900.0 | 1.39 |
| 2020-02-21 | 1.42 | 1.33 | 1.37 | 1.39 | 150200.0 | 1.39 |
| 2020-02-20 | 1.43 | 1.36 | 1.36 | 1.38 | 77900.0 | 1.38 |
| 2020-02-19 | 1.45 | 1.33 | 1.41 | 1.38 | 104400.0 | 1.38 |
| 2020-02-18 | 1.43 | 1.36 | 1.37 | 1.42 | 100100.0 | 1.42 |