| 名前 | NeuBase Therapeutics Inc. Common Stock |
| ティッカー | NBSE |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.12 | 11.55 | 12.01 | 12.04 | 199380.0 | 12.04 |
| 2021-02-12 | 12.47 | 11.31 | 12.35 | 11.69 | 418000.0 | 11.69 |
| 2021-02-11 | 11.68 | 11.07 | 11.53 | 11.13 | 168424.0 | 11.13 |
| 2021-02-10 | 12.89 | 11.49 | 12.6 | 11.53 | 358522.0 | 11.53 |
| 2021-02-09 | 12.73 | 11.62 | 11.78 | 12.36 | 521263.0 | 12.36 |
| 2021-02-08 | 12.1 | 10.54 | 10.78 | 11.66 | 521177.0 | 11.66 |
| 2021-02-05 | 10.93 | 10.12 | 10.84 | 10.79 | 269536.0 | 10.79 |
| 2021-02-04 | 11.5 | 9.7 | 9.78 | 10.82 | 738816.0 | 10.82 |
| 2021-02-03 | 9.87 | 9.27 | 9.38 | 9.75 | 258021.0 | 9.75 |
| 2021-02-02 | 9.58 | 9.13 | 9.46 | 9.4 | 154008.0 | 9.4 |
| 2021-02-01 | 9.71 | 8.81 | 9.29 | 9.46 | 370402.0 | 9.46 |
| 2021-01-29 | 9.45 | 9.0 | 9.4 | 9.15 | 185417.0 | 9.15 |
| 2021-01-28 | 10.8 | 9.16 | 10.45 | 9.4 | 337026.0 | 9.4 |
| 2021-01-27 | 10.5 | 9.11 | 9.57 | 9.27 | 415562.0 | 9.27 |
| 2021-01-26 | 10.91 | 9.75 | 10.14 | 9.88 | 522128.0 | 9.88 |
| 2021-01-25 | 10.27 | 9.17 | 9.85 | 10.08 | 782380.0 | 10.08 |
| 2021-01-22 | 10.45 | 8.82 | 9.22 | 10.08 | 1796422.0 | 10.08 |
| 2021-01-21 | 8.94 | 6.92 | 7.09 | 8.65 | 1220830.0 | 8.65 |
| 2021-01-20 | 7.4 | 7.07 | 7.38 | 7.1 | 185009.0 | 7.1 |
| 2021-01-19 | 7.52 | 7.07 | 7.25 | 7.33 | 294473.0 | 7.33 |
| 2021-01-15 | 7.64 | 7.08 | 7.46 | 7.19 | 174366.0 | 7.19 |
| 2021-01-14 | 7.73 | 7.28 | 7.59 | 7.45 | 323493.0 | 7.45 |
| 2021-01-13 | 8.0 | 7.52 | 7.87 | 7.56 | 147398.0 | 7.56 |
| 2021-01-12 | 7.86 | 7.51 | 7.64 | 7.8 | 186142.0 | 7.8 |
| 2021-01-11 | 8.05 | 7.6 | 7.87 | 7.67 | 198440.0 | 7.67 |
| 2021-01-08 | 7.85 | 7.37 | 7.68 | 7.76 | 437564.0 | 7.76 |
| 2021-01-07 | 7.67 | 7.2 | 7.35 | 7.64 | 563873.0 | 7.64 |
| 2021-01-06 | 7.45 | 7.11 | 7.14 | 7.22 | 212871.0 | 7.22 |
| 2021-01-05 | 7.22 | 6.94 | 7.0 | 7.14 | 197289.0 | 7.14 |
| 2021-01-04 | 7.1 | 6.89 | 7.01 | 7.0 | 136686.0 | 7.0 |
| 2020-12-31 | 7.33 | 6.91 | 7.22 | 6.99 | 156150.0 | 6.99 |
| 2020-12-30 | 7.33 | 6.76 | 6.87 | 7.21 | 206308.0 | 7.21 |
| 2020-12-29 | 7.43 | 6.76 | 7.36 | 6.92 | 260099.0 | 6.92 |
| 2020-12-28 | 7.92 | 6.92 | 7.78 | 7.27 | 459800.0 | 7.27 |
| 2020-12-24 | 7.94 | 7.5 | 7.9 | 7.64 | 159281.0 | 7.64 |
| 2020-12-23 | 8.12 | 7.36 | 7.87 | 7.87 | 312695.0 | 7.87 |
| 2020-12-22 | 8.1 | 7.76 | 8.09 | 7.8 | 160314.0 | 7.8 |
| 2020-12-21 | 8.52 | 7.82 | 8.31 | 8.14 | 244115.0 | 8.14 |
| 2020-12-18 | 9.07 | 8.42 | 8.75 | 8.43 | 249443.0 | 8.43 |
| 2020-12-17 | 9.15 | 8.51 | 9.09 | 8.73 | 314464.0 | 8.73 |
| 2020-12-16 | 9.75 | 8.5 | 9.02 | 9.07 | 1044958.0 | 9.07 |
| 2020-12-15 | 8.13 | 7.51 | 7.88 | 8.05 | 208120.0 | 8.05 |
| 2020-12-14 | 7.9 | 7.6 | 7.76 | 7.82 | 150274.0 | 7.82 |
| 2020-12-11 | 7.97 | 7.64 | 7.9 | 7.68 | 141825.0 | 7.68 |
| 2020-12-10 | 8.22 | 7.71 | 7.83 | 7.9 | 495342.0 | 7.9 |
| 2020-12-09 | 8.06 | 7.56 | 8.06 | 7.83 | 232019.0 | 7.83 |
| 2020-12-08 | 8.1 | 7.88 | 8.05 | 8.02 | 193110.0 | 8.02 |
| 2020-12-07 | 8.37 | 7.98 | 8.3 | 8.12 | 209322.0 | 8.12 |
| 2020-12-04 | 8.37 | 7.95 | 8.07 | 8.3 | 225465.0 | 8.3 |
| 2020-12-03 | 8.31 | 8.03 | 8.22 | 8.05 | 145448.0 | 8.05 |
| 2020-12-02 | 8.4 | 7.64 | 7.64 | 8.19 | 463901.0 | 8.19 |
| 2020-12-01 | 7.85 | 7.57 | 7.78 | 7.61 | 135228.0 | 7.61 |
| 2020-11-30 | 7.97 | 7.5 | 7.74 | 7.67 | 136448.0 | 7.67 |
| 2020-11-27 | 7.9 | 7.66 | 7.78 | 7.7 | 45722.0 | 7.7 |
| 2020-11-25 | 8.08 | 7.61 | 8.08 | 7.69 | 222189.0 | 7.69 |
| 2020-11-24 | 8.22 | 7.85 | 7.92 | 8.09 | 54813.0 | 8.09 |
| 2020-11-23 | 8.31 | 7.75 | 8.31 | 7.95 | 146328.0 | 7.95 |
| 2020-11-20 | 8.52 | 7.9 | 7.97 | 8.31 | 161620.0 | 8.31 |
| 2020-11-19 | 8.1 | 7.86 | 7.92 | 8.03 | 47215.0 | 8.03 |
| 2020-11-18 | 8.14 | 7.78 | 8.01 | 7.89 | 116376.0 | 7.89 |
| 2020-11-17 | 8.16 | 7.88 | 8.09 | 8.0 | 84020.0 | 8.0 |
| 2020-11-16 | 8.4 | 7.91 | 8.38 | 8.16 | 221938.0 | 8.16 |
| 2020-11-13 | 8.57 | 8.25 | 8.46 | 8.35 | 210057.0 | 8.35 |
| 2020-11-12 | 8.5 | 8.14 | 8.14 | 8.42 | 55052.0 | 8.42 |
| 2020-11-11 | 8.27 | 7.98 | 8.22 | 8.18 | 73018.0 | 8.18 |
| 2020-11-10 | 8.35 | 8.0 | 8.06 | 8.2 | 147604.0 | 8.2 |
| 2020-11-09 | 8.19 | 7.68 | 8.02 | 8.1 | 160521.0 | 8.1 |
| 2020-11-06 | 8.02 | 7.65 | 7.94 | 7.84 | 108771.0 | 7.84 |
| 2020-11-05 | 8.36 | 7.76 | 8.32 | 7.94 | 114128.0 | 7.94 |
| 2020-11-04 | 8.31 | 8.05 | 8.06 | 8.29 | 118257.0 | 8.29 |
| 2020-11-03 | 8.08 | 7.61 | 7.71 | 7.98 | 102900.0 | 7.98 |
| 2020-11-02 | 7.95 | 7.44 | 7.91 | 7.6 | 184417.0 | 7.6 |
| 2020-10-30 | 8.1 | 7.75 | 8.09 | 7.84 | 156733.0 | 7.84 |
| 2020-10-29 | 8.41 | 8.04 | 8.32 | 8.2 | 65053.0 | 8.2 |
| 2020-10-28 | 8.69 | 8.03 | 8.39 | 8.37 | 148999.0 | 8.37 |
| 2020-10-27 | 8.75 | 8.47 | 8.48 | 8.62 | 57620.0 | 8.62 |
| 2020-10-26 | 8.88 | 8.22 | 8.68 | 8.4 | 128084.0 | 8.4 |
| 2020-10-23 | 8.86 | 8.51 | 8.72 | 8.76 | 84171.0 | 8.76 |
| 2020-10-22 | 8.95 | 8.5 | 8.87 | 8.66 | 163382.0 | 8.66 |
| 2020-10-21 | 9.27 | 8.58 | 9.17 | 8.82 | 211892.0 | 8.82 |
| 2020-10-20 | 9.11 | 8.31 | 8.33 | 9.0 | 207147.0 | 9.0 |
| 2020-10-19 | 8.99 | 8.3 | 8.89 | 8.36 | 118630.0 | 8.36 |
| 2020-10-16 | 9.25 | 8.77 | 9.03 | 8.82 | 95950.0 | 8.82 |
| 2020-10-15 | 9.21 | 8.78 | 8.83 | 9.06 | 90506.0 | 9.06 |
| 2020-10-14 | 9.39 | 8.95 | 9.2 | 9.03 | 179605.0 | 9.03 |
| 2020-10-13 | 9.48 | 8.43 | 8.43 | 9.25 | 324143.0 | 9.25 |
| 2020-10-12 | 8.51 | 8.26 | 8.39 | 8.51 | 136003.0 | 8.51 |
| 2020-10-09 | 8.43 | 8.0 | 8.03 | 8.4 | 119237.0 | 8.4 |
| 2020-10-08 | 8.12 | 7.74 | 7.99 | 8.03 | 126206.0 | 8.03 |
| 2020-10-07 | 8.07 | 7.64 | 7.85 | 8.02 | 160943.0 | 8.02 |
| 2020-10-06 | 8.0 | 7.55 | 7.77 | 7.79 | 123701.0 | 7.79 |
| 2020-10-05 | 7.79 | 7.38 | 7.4 | 7.75 | 137247.0 | 7.75 |
| 2020-10-02 | 7.5 | 7.21 | 7.49 | 7.32 | 152571.0 | 7.32 |
| 2020-10-01 | 7.7 | 7.42 | 7.61 | 7.52 | 177062.0 | 7.52 |
| 2020-09-30 | 7.73 | 7.48 | 7.59 | 7.59 | 144619.0 | 7.59 |
| 2020-09-29 | 7.71 | 7.36 | 7.52 | 7.56 | 199593.0 | 7.56 |
| 2020-09-28 | 7.72 | 7.27 | 7.68 | 7.54 | 282324.0 | 7.54 |
| 2020-09-25 | 8.14 | 7.55 | 7.81 | 7.6 | 210549.0 | 7.6 |
| 2020-09-24 | 8.41 | 7.73 | 8.25 | 7.8 | 324393.0 | 7.8 |
| 2020-09-23 | 8.61 | 8.22 | 8.55 | 8.23 | 243079.0 | 8.23 |
| 2020-09-22 | 8.8 | 8.43 | 8.62 | 8.58 | 229447.0 | 8.58 |
| 2020-09-21 | 8.88 | 8.27 | 8.47 | 8.55 | 320695.0 | 8.55 |
| 2020-09-18 | 8.83 | 8.45 | 8.57 | 8.68 | 561146.0 | 8.68 |
| 2020-09-17 | 8.82 | 8.27 | 8.65 | 8.44 | 431998.0 | 8.44 |
| 2020-09-16 | 9.14 | 8.55 | 9.0 | 8.65 | 403563.0 | 8.65 |
| 2020-09-15 | 9.76 | 8.74 | 9.71 | 8.86 | 417090.0 | 8.86 |
| 2020-09-14 | 9.77 | 8.45 | 8.59 | 9.71 | 458744.0 | 9.71 |
| 2020-09-11 | 8.63 | 8.12 | 8.49 | 8.43 | 145248.0 | 8.43 |
| 2020-09-10 | 9.0 | 8.38 | 8.9 | 8.45 | 171921.0 | 8.45 |
| 2020-09-09 | 8.88 | 8.48 | 8.51 | 8.8 | 215878.0 | 8.8 |
| 2020-09-08 | 8.53 | 7.72 | 7.76 | 8.41 | 353291.0 | 8.41 |
| 2020-09-04 | 8.08 | 7.14 | 7.62 | 7.91 | 240058.0 | 7.91 |
| 2020-09-03 | 8.1 | 7.53 | 7.97 | 7.64 | 267461.0 | 7.64 |
| 2020-09-02 | 8.18 | 7.89 | 7.96 | 8.03 | 177066.0 | 8.03 |
| 2020-09-01 | 8.09 | 7.77 | 7.95 | 8.03 | 130864.0 | 8.03 |
| 2020-08-31 | 8.16 | 7.86 | 7.96 | 8.03 | 142285.0 | 8.03 |
| 2020-08-28 | 8.14 | 7.86 | 8.1 | 7.97 | 60662.0 | 7.97 |
| 2020-08-27 | 8.51 | 7.77 | 8.51 | 8.02 | 185254.0 | 8.02 |
| 2020-08-26 | 8.81 | 8.4 | 8.61 | 8.49 | 94783.0 | 8.49 |
| 2020-08-25 | 8.63 | 8.25 | 8.42 | 8.58 | 135777.0 | 8.58 |
| 2020-08-24 | 8.6 | 8.05 | 8.56 | 8.37 | 144852.0 | 8.37 |
| 2020-08-21 | 8.6 | 8.27 | 8.57 | 8.52 | 136417.0 | 8.52 |
| 2020-08-20 | 8.66 | 8.14 | 8.34 | 8.57 | 110743.0 | 8.57 |
| 2020-08-19 | 8.68 | 8.39 | 8.65 | 8.44 | 89387.0 | 8.44 |
| 2020-08-18 | 8.92 | 8.28 | 8.38 | 8.6 | 204866.0 | 8.6 |
| 2020-08-17 | 8.65 | 8.16 | 8.16 | 8.4 | 171245.0 | 8.4 |
| 2020-08-14 | 8.26 | 7.85 | 7.93 | 8.15 | 137732.0 | 8.15 |
| 2020-08-13 | 8.31 | 7.76 | 8.19 | 7.84 | 121217.0 | 7.84 |
| 2020-08-12 | 8.35 | 7.97 | 8.1 | 8.17 | 133103.0 | 8.17 |
| 2020-08-11 | 8.31 | 7.73 | 8.06 | 8.06 | 170267.0 | 8.06 |
| 2020-08-10 | 8.06 | 7.7 | 7.99 | 8.0 | 114883.0 | 8.0 |
| 2020-08-07 | 8.13 | 7.59 | 7.65 | 7.94 | 97354.0 | 7.94 |
| 2020-08-06 | 7.94 | 7.49 | 7.92 | 7.68 | 67604.0 | 7.68 |
| 2020-08-05 | 8.18 | 7.71 | 7.98 | 7.91 | 82778.0 | 7.91 |
| 2020-08-04 | 8.0 | 7.58 | 7.73 | 7.96 | 115188.0 | 7.96 |
| 2020-08-03 | 7.81 | 7.44 | 7.48 | 7.72 | 91619.0 | 7.72 |
| 2020-07-31 | 7.95 | 7.28 | 7.95 | 7.43 | 276940.0 | 7.43 |
| 2020-07-30 | 8.09 | 7.27 | 7.27 | 7.95 | 276717.0 | 7.95 |
| 2020-07-29 | 7.54 | 7.09 | 7.54 | 7.25 | 310170.0 | 7.25 |
| 2020-07-28 | 7.65 | 7.3 | 7.44 | 7.54 | 138143.0 | 7.54 |
| 2020-07-27 | 7.93 | 7.18 | 7.47 | 7.46 | 368222.0 | 7.46 |
| 2020-07-24 | 7.87 | 7.42 | 7.81 | 7.46 | 197896.0 | 7.46 |
| 2020-07-23 | 8.12 | 7.74 | 7.89 | 7.88 | 116184.0 | 7.88 |
| 2020-07-22 | 8.27 | 7.81 | 8.19 | 7.94 | 218954.0 | 7.94 |
| 2020-07-21 | 8.72 | 8.16 | 8.72 | 8.28 | 222064.0 | 8.28 |
| 2020-07-20 | 8.83 | 8.0 | 8.0 | 8.62 | 349717.0 | 8.62 |
| 2020-07-17 | 8.16 | 7.82 | 7.96 | 7.88 | 195902.0 | 7.88 |
| 2020-07-16 | 8.07 | 7.81 | 8.07 | 7.87 | 256316.0 | 7.87 |
| 2020-07-15 | 8.17 | 7.83 | 8.05 | 8.11 | 152085.0 | 8.11 |
| 2020-07-14 | 8.05 | 7.62 | 7.83 | 7.94 | 241283.0 | 7.94 |
| 2020-07-13 | 8.42 | 7.5 | 8.35 | 7.83 | 349152.0 | 7.83 |
| 2020-07-10 | 8.37 | 8.01 | 8.08 | 8.29 | 174599.0 | 8.29 |
| 2020-07-09 | 8.5 | 8.08 | 8.48 | 8.13 | 191465.0 | 8.13 |
| 2020-07-08 | 8.95 | 8.22 | 8.87 | 8.36 | 319403.0 | 8.36 |
| 2020-07-07 | 9.29 | 8.73 | 8.73 | 8.83 | 245469.0 | 8.83 |
| 2020-07-06 | 9.01 | 8.61 | 8.68 | 8.73 | 251755.0 | 8.73 |
| 2020-07-02 | 8.82 | 7.97 | 8.82 | 8.66 | 562702.0 | 8.66 |
| 2020-07-01 | 9.15 | 8.54 | 8.8 | 8.68 | 438025.0 | 8.68 |
| 2020-06-30 | 9.03 | 8.73 | 8.8 | 8.78 | 219816.0 | 8.78 |
| 2020-06-29 | 9.86 | 8.64 | 9.82 | 8.89 | 343362.0 | 8.89 |
| 2020-06-26 | 10.3 | 9.33 | 10.3 | 9.55 | 2465168.0 | 9.55 |
| 2020-06-25 | 10.77 | 9.43 | 9.43 | 10.32 | 430851.0 | 10.32 |
| 2020-06-24 | 9.9 | 8.68 | 9.73 | 9.5 | 855026.0 | 9.5 |
| 2020-06-23 | 10.79 | 9.73 | 10.3 | 9.79 | 526406.0 | 9.79 |
| 2020-06-22 | 11.2 | 10.11 | 11.03 | 10.2 | 430103.0 | 10.2 |
| 2020-06-19 | 11.63 | 10.88 | 11.63 | 10.88 | 410038.0 | 10.88 |
| 2020-06-18 | 11.78 | 11.03 | 11.3 | 11.51 | 391690.0 | 11.51 |
| 2020-06-17 | 11.15 | 10.5 | 10.92 | 10.92 | 497069.0 | 10.92 |
| 2020-06-16 | 11.12 | 9.89 | 10.72 | 11.0 | 680793.0 | 11.0 |
| 2020-06-15 | 10.58 | 8.35 | 8.36 | 10.32 | 1232789.0 | 10.32 |
| 2020-06-12 | 8.77 | 8.07 | 8.2 | 8.44 | 846772.0 | 8.44 |
| 2020-06-11 | 8.07 | 7.6 | 7.67 | 7.99 | 401064.0 | 7.99 |
| 2020-06-10 | 7.86 | 7.36 | 7.49 | 7.73 | 231414.0 | 7.73 |
| 2020-06-09 | 7.74 | 7.31 | 7.6 | 7.49 | 597781.0 | 7.49 |
| 2020-06-08 | 7.89 | 7.56 | 7.79 | 7.57 | 203459.0 | 7.57 |
| 2020-06-05 | 8.12 | 7.73 | 8.11 | 7.77 | 205042.0 | 7.77 |
| 2020-06-04 | 8.22 | 7.83 | 7.86 | 8.04 | 170784.0 | 8.04 |
| 2020-06-03 | 8.1 | 7.66 | 8.0 | 7.87 | 190167.0 | 7.87 |
| 2020-06-02 | 8.04 | 7.75 | 7.96 | 7.95 | 159593.0 | 7.95 |
| 2020-06-01 | 8.09 | 7.76 | 7.79 | 7.97 | 108090.0 | 7.97 |
| 2020-05-29 | 7.99 | 7.73 | 7.97 | 7.8 | 106229.0 | 7.8 |
| 2020-05-28 | 8.04 | 7.72 | 7.92 | 7.96 | 160376.0 | 7.96 |
| 2020-05-27 | 8.0 | 7.62 | 7.99 | 7.94 | 182084.0 | 7.94 |
| 2020-05-26 | 8.45 | 7.97 | 8.36 | 7.99 | 225051.0 | 7.99 |
| 2020-05-22 | 8.38 | 8.09 | 8.2 | 8.28 | 121168.0 | 8.28 |
| 2020-05-21 | 8.32 | 7.84 | 7.96 | 8.17 | 167186.0 | 8.17 |
| 2020-05-20 | 8.1 | 7.74 | 8.09 | 8.0 | 209851.0 | 8.0 |
| 2020-05-19 | 8.14 | 7.76 | 7.98 | 7.96 | 151340.0 | 7.96 |
| 2020-05-18 | 8.15 | 7.64 | 7.99 | 7.94 | 304488.0 | 7.94 |
| 2020-05-15 | 8.25 | 7.6 | 8.07 | 7.83 | 294202.0 | 7.83 |
| 2020-05-14 | 8.67 | 8.06 | 8.6 | 8.18 | 232089.0 | 8.18 |
| 2020-05-13 | 8.79 | 8.13 | 8.66 | 8.69 | 322331.0 | 8.69 |
| 2020-05-12 | 9.5 | 8.26 | 9.5 | 8.47 | 700715.0 | 8.47 |
| 2020-05-11 | 9.63 | 8.65 | 8.65 | 9.33 | 750976.0 | 9.33 |
| 2020-05-08 | 8.85 | 7.8 | 8.1 | 8.74 | 679124.0 | 8.74 |
| 2020-05-07 | 8.24 | 7.88 | 8.0 | 7.93 | 282753.0 | 7.93 |
| 2020-05-06 | 8.23 | 7.89 | 8.09 | 7.99 | 294098.0 | 7.99 |
| 2020-05-05 | 8.32 | 7.96 | 8.1 | 7.97 | 515846.0 | 7.97 |
| 2020-05-04 | 8.22 | 7.6 | 7.73 | 8.08 | 584844.0 | 8.08 |
| 2020-05-01 | 7.72 | 7.38 | 7.69 | 7.67 | 564394.0 | 7.67 |
| 2020-04-30 | 7.75 | 7.39 | 7.7 | 7.59 | 452228.0 | 7.59 |
| 2020-04-29 | 7.8 | 7.41 | 7.7 | 7.7 | 496639.0 | 7.7 |
| 2020-04-28 | 7.69 | 7.07 | 7.3 | 7.6 | 2955686.0 | 7.6 |
| 2020-04-27 | 8.38 | 7.75 | 7.89 | 8.17 | 281897.0 | 8.17 |
| 2020-04-24 | 7.97 | 7.39 | 7.66 | 7.73 | 140559.0 | 7.73 |
| 2020-04-23 | 8.58 | 7.64 | 8.43 | 7.72 | 123145.0 | 7.72 |
| 2020-04-22 | 8.58 | 8.14 | 8.18 | 8.3 | 130383.0 | 8.3 |
| 2020-04-21 | 8.17 | 7.7 | 7.93 | 8.12 | 150339.0 | 8.12 |
| 2020-04-20 | 8.35 | 8.03 | 8.03 | 8.17 | 103901.0 | 8.17 |
| 2020-04-17 | 8.64 | 8.02 | 8.64 | 8.17 | 128261.0 | 8.17 |
| 2020-04-16 | 8.59 | 7.88 | 8.44 | 8.45 | 289048.0 | 8.45 |
| 2020-04-15 | 8.57 | 7.79 | 8.4 | 8.45 | 259467.0 | 8.45 |
| 2020-04-14 | 8.85 | 8.56 | 8.66 | 8.63 | 113947.0 | 8.63 |
| 2020-04-13 | 8.59 | 8.03 | 8.29 | 8.48 | 166617.0 | 8.48 |
| 2020-04-09 | 8.22 | 7.63 | 7.75 | 8.14 | 135603.0 | 8.14 |
| 2020-04-08 | 7.76 | 7.03 | 7.35 | 7.74 | 127861.0 | 7.74 |
| 2020-04-07 | 7.59 | 7.0 | 7.03 | 7.25 | 121029.0 | 7.25 |
| 2020-04-06 | 7.11 | 6.75 | 6.9 | 7.0 | 103806.0 | 7.0 |
| 2020-04-03 | 7.09 | 6.62 | 6.94 | 6.83 | 115683.0 | 6.83 |
| 2020-04-02 | 6.94 | 6.11 | 6.75 | 6.88 | 114930.0 | 6.88 |
| 2020-04-01 | 7.6 | 6.6 | 7.24 | 6.69 | 267849.0 | 6.69 |
| 2020-03-31 | 7.6 | 6.67 | 7.05 | 7.12 | 333038.0 | 7.12 |
| 2020-03-30 | 6.89 | 6.15 | 6.7 | 6.23 | 142868.0 | 6.23 |
| 2020-03-27 | 6.74 | 5.96 | 5.96 | 6.64 | 169461.0 | 6.64 |
| 2020-03-26 | 6.17 | 5.62 | 5.87 | 5.86 | 41612.0 | 5.86 |
| 2020-03-25 | 5.83 | 5.21 | 5.4 | 5.83 | 72089.0 | 5.83 |
| 2020-03-24 | 5.29 | 4.98 | 5.2 | 5.21 | 68445.0 | 5.21 |
| 2020-03-23 | 5.04 | 4.52 | 4.86 | 5.02 | 85973.0 | 5.02 |
| 2020-03-20 | 5.14 | 4.63 | 5.11 | 4.77 | 123482.0 | 4.77 |
| 2020-03-19 | 5.5 | 4.87 | 5.07 | 4.97 | 103331.0 | 4.97 |
| 2020-03-18 | 5.26 | 4.53 | 5.1 | 5.1 | 128844.0 | 5.1 |
| 2020-03-17 | 5.66 | 4.77 | 4.95 | 5.27 | 147573.0 | 5.27 |
| 2020-03-16 | 5.42 | 4.95 | 5.1 | 4.96 | 138781.0 | 4.96 |
| 2020-03-13 | 6.24 | 5.43 | 6.15 | 5.71 | 76555.0 | 5.71 |
| 2020-03-12 | 6.46 | 5.4 | 6.41 | 5.82 | 179810.0 | 5.82 |
| 2020-03-11 | 7.16 | 6.4 | 7.06 | 7.02 | 106480.0 | 7.02 |
| 2020-03-10 | 7.52 | 6.85 | 7.39 | 7.18 | 44138.0 | 7.18 |
| 2020-03-09 | 7.45 | 6.83 | 7.01 | 7.21 | 112219.0 | 7.21 |
| 2020-03-06 | 8.45 | 7.89 | 8.4 | 8.02 | 106218.0 | 8.02 |
| 2020-03-05 | 8.28 | 7.7 | 7.81 | 8.23 | 113045.0 | 8.23 |
| 2020-03-04 | 8.1 | 7.73 | 7.73 | 7.97 | 155183.0 | 7.97 |
| 2020-03-03 | 7.65 | 7.07 | 7.49 | 7.65 | 38190.0 | 7.65 |
| 2020-03-02 | 7.49 | 6.81 | 7.19 | 7.44 | 90576.0 | 7.44 |
| 2020-02-28 | 7.18 | 6.41 | 6.51 | 7.14 | 112456.0 | 7.14 |
| 2020-02-27 | 7.37 | 6.87 | 7.31 | 6.9 | 95361.0 | 6.9 |
| 2020-02-26 | 7.49 | 6.75 | 7.43 | 7.33 | 97779.0 | 7.33 |
| 2020-02-25 | 7.33 | 6.75 | 7.2 | 7.19 | 109407.0 | 7.19 |
| 2020-02-24 | 7.5 | 6.51 | 7.16 | 7.13 | 173200.0 | 7.13 |
| 2020-02-21 | 7.72 | 6.92 | 6.95 | 7.56 | 218668.0 | 7.56 |
| 2020-02-20 | 7.05 | 6.54 | 6.64 | 7.05 | 87789.0 | 7.05 |
| 2020-02-19 | 6.72 | 6.44 | 6.56 | 6.65 | 25587.0 | 6.65 |
| 2020-02-18 | 6.9 | 6.46 | 6.9 | 6.56 | 31665.0 | 6.56 |