| 名前 | NanoViricides Inc. Common Stock |
| ティッカー | NNVC |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.58 | 5.19 | 5.19 | 5.49 | 500300.0 | 5.49 |
| 2021-02-12 | 5.11 | 4.9 | 5.04 | 5.04 | 140300.0 | 5.04 |
| 2021-02-11 | 5.1 | 4.77 | 4.95 | 5.03 | 241000.0 | 5.03 |
| 2021-02-10 | 5.4 | 4.8 | 5.35 | 5.04 | 383400.0 | 5.04 |
| 2021-02-09 | 5.3 | 4.92 | 5.3 | 5.21 | 421300.0 | 5.21 |
| 2021-02-08 | 5.87 | 4.86 | 5.0 | 5.36 | 1969000.0 | 5.36 |
| 2021-02-05 | 4.76 | 4.42 | 4.52 | 4.71 | 320800.0 | 4.71 |
| 2021-02-04 | 4.48 | 4.26 | 4.26 | 4.45 | 208700.0 | 4.45 |
| 2021-02-03 | 4.37 | 4.2 | 4.21 | 4.29 | 152600.0 | 4.29 |
| 2021-02-02 | 4.75 | 4.15 | 4.42 | 4.25 | 379100.0 | 4.25 |
| 2021-02-01 | 4.33 | 3.97 | 4.23 | 4.33 | 371600.0 | 4.33 |
| 2021-01-29 | 4.34 | 3.86 | 3.99 | 4.04 | 570400.0 | 4.04 |
| 2021-01-28 | 4.39 | 3.73 | 4.27 | 3.75 | 538700.0 | 3.75 |
| 2021-01-27 | 4.74 | 4.15 | 4.65 | 4.33 | 924000.0 | 4.33 |
| 2021-01-26 | 4.42 | 4.1 | 4.38 | 4.17 | 249300.0 | 4.17 |
| 2021-01-25 | 4.48 | 3.98 | 4.43 | 4.43 | 891800.0 | 4.43 |
| 2021-01-22 | 5.43 | 3.58 | 3.85 | 4.43 | 3632700.0 | 4.43 |
| 2021-01-21 | 3.86 | 3.48 | 3.61 | 3.83 | 412500.0 | 3.83 |
| 2021-01-20 | 3.62 | 3.41 | 3.62 | 3.48 | 154300.0 | 3.48 |
| 2021-01-19 | 3.58 | 3.28 | 3.38 | 3.55 | 282800.0 | 3.55 |
| 2021-01-15 | 3.45 | 3.28 | 3.4 | 3.28 | 135100.0 | 3.28 |
| 2021-01-14 | 3.45 | 3.35 | 3.37 | 3.4 | 101700.0 | 3.4 |
| 2021-01-13 | 3.43 | 3.32 | 3.35 | 3.32 | 109300.0 | 3.32 |
| 2021-01-12 | 3.39 | 3.28 | 3.31 | 3.34 | 85800.0 | 3.34 |
| 2021-01-11 | 3.39 | 3.2 | 3.31 | 3.27 | 278700.0 | 3.27 |
| 2021-01-08 | 3.32 | 3.16 | 3.25 | 3.28 | 154900.0 | 3.28 |
| 2021-01-07 | 3.33 | 3.18 | 3.18 | 3.3 | 143900.0 | 3.3 |
| 2021-01-06 | 3.28 | 3.15 | 3.23 | 3.15 | 136700.0 | 3.15 |
| 2021-01-05 | 3.22 | 3.05 | 3.18 | 3.16 | 162700.0 | 3.16 |
| 2021-01-04 | 3.18 | 2.91 | 2.91 | 3.18 | 227500.0 | 3.18 |
| 2020-12-31 | 3.08 | 2.85 | 3.01 | 2.87 | 551700.0 | 2.87 |
| 2020-12-30 | 3.14 | 3.01 | 3.03 | 3.08 | 418500.0 | 3.08 |
| 2020-12-29 | 3.33 | 3.05 | 3.33 | 3.08 | 343100.0 | 3.08 |
| 2020-12-28 | 3.5 | 3.32 | 3.47 | 3.34 | 238600.0 | 3.34 |
| 2020-12-24 | 3.55 | 3.45 | 3.49 | 3.51 | 175000.0 | 3.51 |
| 2020-12-23 | 3.52 | 3.42 | 3.51 | 3.48 | 178400.0 | 3.48 |
| 2020-12-22 | 3.7 | 3.47 | 3.67 | 3.52 | 141600.0 | 3.52 |
| 2020-12-21 | 3.69 | 3.46 | 3.47 | 3.66 | 298800.0 | 3.66 |
| 2020-12-18 | 3.64 | 3.44 | 3.49 | 3.51 | 148600.0 | 3.51 |
| 2020-12-17 | 3.66 | 3.51 | 3.6 | 3.53 | 105700.0 | 3.53 |
| 2020-12-16 | 3.64 | 3.52 | 3.52 | 3.56 | 125500.0 | 3.56 |
| 2020-12-15 | 3.58 | 3.5 | 3.54 | 3.57 | 328400.0 | 3.57 |
| 2020-12-14 | 3.86 | 3.47 | 3.86 | 3.58 | 154400.0 | 3.58 |
| 2020-12-11 | 3.54 | 3.45 | 3.47 | 3.47 | 153600.0 | 3.47 |
| 2020-12-10 | 3.64 | 3.51 | 3.61 | 3.57 | 70800.0 | 3.57 |
| 2020-12-09 | 3.76 | 3.51 | 3.72 | 3.55 | 248800.0 | 3.55 |
| 2020-12-08 | 3.8 | 3.67 | 3.75 | 3.74 | 153500.0 | 3.74 |
| 2020-12-07 | 3.89 | 3.71 | 3.86 | 3.75 | 145200.0 | 3.75 |
| 2020-12-04 | 3.89 | 3.71 | 3.72 | 3.87 | 205900.0 | 3.87 |
| 2020-12-03 | 3.86 | 3.7 | 3.8 | 3.71 | 272500.0 | 3.71 |
| 2020-12-02 | 3.82 | 3.67 | 3.71 | 3.76 | 119500.0 | 3.76 |
| 2020-12-01 | 4.03 | 3.6 | 4.0 | 3.7 | 209900.0 | 3.7 |
| 2020-11-30 | 4.3 | 3.57 | 3.57 | 3.91 | 667400.0 | 3.91 |
| 2020-11-27 | 3.83 | 3.56 | 3.83 | 3.6 | 92200.0 | 3.6 |
| 2020-11-25 | 3.68 | 3.5 | 3.5 | 3.61 | 81700.0 | 3.61 |
| 2020-11-24 | 3.74 | 3.58 | 3.6 | 3.62 | 218300.0 | 3.62 |
| 2020-11-23 | 3.82 | 3.57 | 3.78 | 3.6 | 272100.0 | 3.6 |
| 2020-11-20 | 3.8 | 3.6 | 3.65 | 3.75 | 95200.0 | 3.75 |
| 2020-11-19 | 3.68 | 3.55 | 3.61 | 3.65 | 102100.0 | 3.65 |
| 2020-11-18 | 3.61 | 3.42 | 3.44 | 3.59 | 202800.0 | 3.59 |
| 2020-11-17 | 3.67 | 3.42 | 3.63 | 3.43 | 156500.0 | 3.43 |
| 2020-11-16 | 3.6 | 3.49 | 3.59 | 3.55 | 84800.0 | 3.55 |
| 2020-11-13 | 3.57 | 3.37 | 3.47 | 3.51 | 187200.0 | 3.51 |
| 2020-11-12 | 3.46 | 3.35 | 3.46 | 3.41 | 142400.0 | 3.41 |
| 2020-11-11 | 3.4 | 3.3 | 3.35 | 3.33 | 214900.0 | 3.33 |
| 2020-11-10 | 3.5 | 3.17 | 3.45 | 3.37 | 230900.0 | 3.37 |
| 2020-11-09 | 3.59 | 3.41 | 3.52 | 3.44 | 215200.0 | 3.44 |
| 2020-11-06 | 3.5 | 3.4 | 3.47 | 3.46 | 63100.0 | 3.46 |
| 2020-11-05 | 3.49 | 3.36 | 3.36 | 3.43 | 82600.0 | 3.43 |
| 2020-11-04 | 3.6 | 3.35 | 3.5 | 3.38 | 146000.0 | 3.38 |
| 2020-11-03 | 3.55 | 3.38 | 3.47 | 3.45 | 132000.0 | 3.45 |
| 2020-11-02 | 3.57 | 3.41 | 3.47 | 3.5 | 88900.0 | 3.5 |
| 2020-10-30 | 3.76 | 3.35 | 3.69 | 3.45 | 188300.0 | 3.45 |
| 2020-10-29 | 3.85 | 3.71 | 3.75 | 3.75 | 78400.0 | 3.75 |
| 2020-10-28 | 3.89 | 3.56 | 3.76 | 3.79 | 155300.0 | 3.79 |
| 2020-10-27 | 3.88 | 3.78 | 3.84 | 3.83 | 95100.0 | 3.83 |
| 2020-10-26 | 4.01 | 3.84 | 3.86 | 3.91 | 124400.0 | 3.91 |
| 2020-10-23 | 3.91 | 3.79 | 3.82 | 3.9 | 39700.0 | 3.9 |
| 2020-10-22 | 3.9 | 3.68 | 3.88 | 3.88 | 133300.0 | 3.88 |
| 2020-10-21 | 3.92 | 3.8 | 3.86 | 3.88 | 82600.0 | 3.88 |
| 2020-10-20 | 3.92 | 3.82 | 3.88 | 3.9 | 87200.0 | 3.9 |
| 2020-10-19 | 3.95 | 3.84 | 3.95 | 3.89 | 78900.0 | 3.89 |
| 2020-10-16 | 3.96 | 3.85 | 3.95 | 3.92 | 68100.0 | 3.92 |
| 2020-10-15 | 3.98 | 3.88 | 3.9 | 3.95 | 108200.0 | 3.95 |
| 2020-10-14 | 4.12 | 3.82 | 4.12 | 3.88 | 162100.0 | 3.88 |
| 2020-10-13 | 4.05 | 3.86 | 3.87 | 4.03 | 115300.0 | 4.03 |
| 2020-10-12 | 4.11 | 3.87 | 4.04 | 3.91 | 156600.0 | 3.91 |
| 2020-10-09 | 4.2 | 3.89 | 3.95 | 4.08 | 346000.0 | 4.08 |
| 2020-10-08 | 3.94 | 3.84 | 3.84 | 3.88 | 81800.0 | 3.88 |
| 2020-10-07 | 3.92 | 3.82 | 3.86 | 3.88 | 72700.0 | 3.88 |
| 2020-10-06 | 3.99 | 3.8 | 3.87 | 3.86 | 105800.0 | 3.86 |
| 2020-10-05 | 3.91 | 3.82 | 3.9 | 3.82 | 104500.0 | 3.82 |
| 2020-10-02 | 3.95 | 3.75 | 3.8 | 3.83 | 180000.0 | 3.83 |
| 2020-10-01 | 3.92 | 3.75 | 3.82 | 3.81 | 196700.0 | 3.81 |
| 2020-09-30 | 3.98 | 3.82 | 3.97 | 3.84 | 137000.0 | 3.84 |
| 2020-09-29 | 4.09 | 3.72 | 3.72 | 3.96 | 210700.0 | 3.96 |
| 2020-09-28 | 4.06 | 3.73 | 4.06 | 3.77 | 235800.0 | 3.77 |
| 2020-09-25 | 3.9 | 3.75 | 3.83 | 3.82 | 147900.0 | 3.82 |
| 2020-09-24 | 3.96 | 3.65 | 3.85 | 3.81 | 283600.0 | 3.81 |
| 2020-09-23 | 4.12 | 3.88 | 3.92 | 3.92 | 215600.0 | 3.92 |
| 2020-09-22 | 4.18 | 3.95 | 4.1 | 4.0 | 269400.0 | 4.0 |
| 2020-09-21 | 4.28 | 4.04 | 4.28 | 4.04 | 278100.0 | 4.04 |
| 2020-09-18 | 4.48 | 4.25 | 4.31 | 4.31 | 206100.0 | 4.31 |
| 2020-09-17 | 4.65 | 4.24 | 4.49 | 4.35 | 379500.0 | 4.35 |
| 2020-09-16 | 4.82 | 4.29 | 4.8 | 4.53 | 1071200.0 | 4.53 |
| 2020-09-15 | 4.82 | 4.17 | 4.25 | 4.55 | 860400.0 | 4.55 |
| 2020-09-14 | 4.27 | 3.92 | 3.94 | 4.19 | 407900.0 | 4.19 |
| 2020-09-11 | 4.06 | 3.83 | 3.99 | 3.96 | 257900.0 | 3.96 |
| 2020-09-10 | 4.09 | 3.81 | 3.94 | 3.93 | 347200.0 | 3.93 |
| 2020-09-09 | 4.06 | 3.9 | 4.01 | 3.97 | 226300.0 | 3.97 |
| 2020-09-08 | 4.21 | 3.86 | 4.18 | 3.92 | 817800.0 | 3.92 |
| 2020-09-04 | 5.35 | 4.21 | 5.14 | 4.29 | 1625600.0 | 4.29 |
| 2020-09-03 | 5.82 | 4.51 | 5.8 | 4.87 | 5802200.0 | 4.87 |
| 2020-09-02 | 5.85 | 4.01 | 4.15 | 5.58 | 16687100.0 | 5.58 |
| 2020-09-01 | 4.02 | 3.8 | 3.96 | 3.92 | 337400.0 | 3.92 |
| 2020-08-31 | 4.21 | 3.9 | 4.15 | 3.97 | 249600.0 | 3.97 |
| 2020-08-28 | 4.35 | 3.77 | 3.86 | 4.1 | 399900.0 | 4.1 |
| 2020-08-27 | 3.97 | 3.61 | 3.8 | 3.82 | 294700.0 | 3.82 |
| 2020-08-26 | 4.07 | 3.82 | 3.96 | 3.87 | 407200.0 | 3.87 |
| 2020-08-25 | 4.3 | 3.72 | 3.84 | 4.02 | 591500.0 | 4.02 |
| 2020-08-24 | 4.81 | 3.82 | 4.81 | 3.92 | 930400.0 | 3.92 |
| 2020-08-21 | 4.99 | 4.79 | 4.86 | 4.85 | 248400.0 | 4.85 |
| 2020-08-20 | 5.11 | 4.79 | 5.07 | 4.86 | 472500.0 | 4.86 |
| 2020-08-19 | 5.44 | 5.11 | 5.36 | 5.15 | 426700.0 | 5.15 |
| 2020-08-18 | 5.68 | 5.41 | 5.61 | 5.45 | 314900.0 | 5.45 |
| 2020-08-17 | 5.75 | 5.6 | 5.65 | 5.69 | 219200.0 | 5.69 |
| 2020-08-14 | 5.78 | 5.58 | 5.7 | 5.74 | 131100.0 | 5.74 |
| 2020-08-13 | 5.77 | 5.51 | 5.51 | 5.7 | 281600.0 | 5.7 |
| 2020-08-12 | 6.11 | 5.5 | 6.01 | 5.57 | 684000.0 | 5.57 |
| 2020-08-11 | 6.3 | 5.91 | 6.3 | 6.04 | 387900.0 | 6.04 |
| 2020-08-10 | 6.44 | 6.2 | 6.35 | 6.29 | 308400.0 | 6.29 |
| 2020-08-07 | 6.4 | 6.11 | 6.13 | 6.34 | 357200.0 | 6.34 |
| 2020-08-06 | 6.26 | 6.15 | 6.23 | 6.16 | 170000.0 | 6.16 |
| 2020-08-05 | 6.34 | 6.2 | 6.25 | 6.29 | 211700.0 | 6.29 |
| 2020-08-04 | 6.37 | 6.12 | 6.26 | 6.24 | 291600.0 | 6.24 |
| 2020-08-03 | 6.49 | 6.04 | 6.11 | 6.41 | 531900.0 | 6.41 |
| 2020-07-31 | 6.34 | 6.08 | 6.12 | 6.24 | 327000.0 | 6.24 |
| 2020-07-30 | 6.47 | 6.01 | 6.4 | 6.15 | 515500.0 | 6.15 |
| 2020-07-29 | 6.88 | 5.9 | 6.06 | 6.56 | 1659700.0 | 6.56 |
| 2020-07-28 | 6.2 | 5.85 | 6.0 | 6.04 | 400000.0 | 6.04 |
| 2020-07-27 | 6.35 | 5.78 | 6.35 | 6.09 | 887200.0 | 6.09 |
| 2020-07-24 | 6.57 | 6.06 | 6.51 | 6.38 | 822900.0 | 6.38 |
| 2020-07-23 | 6.84 | 6.46 | 6.72 | 6.64 | 1265700.0 | 6.64 |
| 2020-07-22 | 7.08 | 6.7 | 6.8 | 6.9 | 1175700.0 | 6.9 |
| 2020-07-21 | 7.18 | 6.83 | 7.0 | 6.96 | 989100.0 | 6.96 |
| 2020-07-20 | 7.45 | 6.65 | 6.96 | 7.1 | 1481700.0 | 7.1 |
| 2020-07-17 | 7.13 | 6.7 | 7.09 | 6.94 | 918900.0 | 6.94 |
| 2020-07-16 | 7.14 | 6.65 | 6.66 | 7.09 | 798100.0 | 7.09 |
| 2020-07-15 | 7.04 | 6.55 | 6.88 | 6.91 | 663100.0 | 6.91 |
| 2020-07-14 | 7.25 | 6.5 | 7.0 | 7.09 | 1839500.0 | 7.09 |
| 2020-07-13 | 7.85 | 7.31 | 7.72 | 7.41 | 801600.0 | 7.41 |
| 2020-07-10 | 7.8 | 7.5 | 7.75 | 7.58 | 594600.0 | 7.58 |
| 2020-07-09 | 8.23 | 7.61 | 7.96 | 7.79 | 1813600.0 | 7.79 |
| 2020-07-08 | 9.97 | 8.02 | 9.6 | 8.71 | 32439100.0 | 8.71 |
| 2020-07-07 | 7.23 | 6.84 | 6.98 | 6.92 | 211000.0 | 6.92 |
| 2020-07-06 | 7.47 | 6.72 | 7.11 | 7.0 | 372600.0 | 7.0 |
| 2020-07-02 | 7.39 | 7.01 | 7.01 | 7.25 | 201800.0 | 7.25 |
| 2020-07-01 | 7.64 | 7.01 | 7.46 | 7.17 | 360900.0 | 7.17 |
| 2020-06-30 | 7.6 | 7.05 | 7.57 | 7.48 | 366900.0 | 7.48 |
| 2020-06-29 | 8.3 | 7.34 | 8.27 | 7.45 | 666200.0 | 7.45 |
| 2020-06-26 | 9.55 | 7.6 | 9.5 | 8.0 | 1759900.0 | 8.0 |
| 2020-06-25 | 8.9 | 7.43 | 7.66 | 8.54 | 3327600.0 | 8.54 |
| 2020-06-24 | 7.71 | 6.7 | 7.4 | 7.11 | 755700.0 | 7.11 |
| 2020-06-23 | 7.95 | 6.65 | 6.91 | 7.51 | 1403400.0 | 7.51 |
| 2020-06-22 | 6.87 | 6.48 | 6.75 | 6.74 | 204400.0 | 6.74 |
| 2020-06-19 | 6.99 | 6.59 | 6.99 | 6.6 | 176200.0 | 6.6 |
| 2020-06-18 | 6.95 | 6.41 | 6.44 | 6.85 | 183500.0 | 6.85 |
| 2020-06-17 | 6.99 | 6.43 | 6.98 | 6.53 | 308900.0 | 6.53 |
| 2020-06-16 | 7.24 | 6.73 | 6.74 | 6.9 | 252600.0 | 6.9 |
| 2020-06-15 | 6.98 | 6.52 | 6.59 | 6.73 | 153400.0 | 6.73 |
| 2020-06-12 | 6.94 | 6.4 | 6.45 | 6.89 | 252800.0 | 6.89 |
| 2020-06-11 | 6.78 | 6.05 | 6.67 | 6.25 | 355600.0 | 6.25 |
| 2020-06-10 | 7.1 | 6.79 | 6.79 | 6.92 | 259400.0 | 6.92 |
| 2020-06-09 | 7.44 | 6.8 | 7.14 | 7.15 | 783900.0 | 7.15 |
| 2020-06-08 | 6.66 | 6.43 | 6.53 | 6.55 | 262900.0 | 6.55 |
| 2020-06-05 | 6.92 | 6.3 | 6.78 | 6.41 | 617500.0 | 6.41 |
| 2020-06-04 | 7.18 | 6.8 | 7.11 | 7.0 | 294400.0 | 7.0 |
| 2020-06-03 | 7.6 | 7.0 | 7.51 | 7.15 | 567100.0 | 7.15 |
| 2020-06-02 | 7.75 | 7.33 | 7.7 | 7.63 | 269100.0 | 7.63 |
| 2020-06-01 | 7.78 | 7.28 | 7.29 | 7.7 | 439000.0 | 7.7 |
| 2020-05-29 | 7.69 | 6.99 | 6.99 | 7.52 | 369800.0 | 7.52 |
| 2020-05-28 | 7.76 | 7.25 | 7.32 | 7.33 | 427500.0 | 7.33 |
| 2020-05-27 | 7.5 | 6.75 | 7.39 | 7.45 | 694000.0 | 7.45 |
| 2020-05-26 | 7.67 | 7.25 | 7.5 | 7.51 | 670200.0 | 7.51 |
| 2020-05-22 | 7.69 | 7.3 | 7.6 | 7.57 | 697300.0 | 7.57 |
| 2020-05-21 | 8.3 | 7.53 | 8.0 | 7.66 | 1788700.0 | 7.66 |
| 2020-05-20 | 9.58 | 8.66 | 8.69 | 9.09 | 1283200.0 | 9.09 |
| 2020-05-19 | 10.06 | 9.4 | 9.73 | 9.65 | 719100.0 | 9.65 |
| 2020-05-18 | 10.6 | 8.55 | 9.53 | 10.14 | 1471100.0 | 10.14 |
| 2020-05-15 | 11.28 | 9.51 | 10.64 | 9.63 | 1371100.0 | 9.63 |
| 2020-05-14 | 12.2 | 10.54 | 11.05 | 11.56 | 3040800.0 | 11.56 |
| 2020-05-13 | 10.58 | 8.11 | 8.75 | 10.54 | 2424800.0 | 10.54 |
| 2020-05-12 | 10.6 | 8.41 | 9.65 | 9.12 | 12429100.0 | 9.12 |
| 2020-05-11 | 7.35 | 6.24 | 6.24 | 7.11 | 753300.0 | 7.11 |
| 2020-05-08 | 6.36 | 6.03 | 6.09 | 6.3 | 169700.0 | 6.3 |
| 2020-05-07 | 6.29 | 6.11 | 6.29 | 6.14 | 119700.0 | 6.14 |
| 2020-05-06 | 6.27 | 6.0 | 6.15 | 6.16 | 185500.0 | 6.16 |
| 2020-05-05 | 6.63 | 6.06 | 6.6 | 6.13 | 460200.0 | 6.13 |
| 2020-05-04 | 6.7 | 6.0 | 6.2 | 6.63 | 1112300.0 | 6.63 |
| 2020-05-01 | 5.96 | 5.6 | 5.68 | 5.78 | 143700.0 | 5.78 |
| 2020-04-30 | 6.09 | 5.6 | 5.78 | 6.0 | 250200.0 | 6.0 |
| 2020-04-29 | 6.29 | 5.78 | 6.25 | 5.81 | 421900.0 | 5.81 |
| 2020-04-28 | 6.4 | 6.05 | 6.22 | 6.2 | 358400.0 | 6.2 |
| 2020-04-27 | 6.45 | 6.05 | 6.16 | 6.2 | 454200.0 | 6.2 |
| 2020-04-24 | 6.75 | 6.14 | 6.19 | 6.45 | 499600.0 | 6.45 |
| 2020-04-23 | 6.63 | 6.07 | 6.25 | 6.38 | 977900.0 | 6.38 |
| 2020-04-22 | 7.71 | 6.8 | 7.01 | 7.05 | 1662100.0 | 7.05 |
| 2020-04-21 | 8.03 | 5.39 | 5.39 | 7.67 | 5809600.0 | 7.67 |
| 2020-04-20 | 5.74 | 5.31 | 5.34 | 5.74 | 431800.0 | 5.74 |
| 2020-04-17 | 5.6 | 5.3 | 5.43 | 5.34 | 286500.0 | 5.34 |
| 2020-04-16 | 5.75 | 5.34 | 5.4 | 5.74 | 341400.0 | 5.74 |
| 2020-04-15 | 5.5 | 5.22 | 5.26 | 5.44 | 168300.0 | 5.44 |
| 2020-04-14 | 5.74 | 5.31 | 5.5 | 5.49 | 290400.0 | 5.49 |
| 2020-04-13 | 5.88 | 5.34 | 5.34 | 5.72 | 410500.0 | 5.72 |
| 2020-04-09 | 5.62 | 5.07 | 5.42 | 5.46 | 300700.0 | 5.46 |
| 2020-04-08 | 5.8 | 5.34 | 5.35 | 5.51 | 289900.0 | 5.51 |
| 2020-04-07 | 5.63 | 5.26 | 5.26 | 5.38 | 342400.0 | 5.38 |
| 2020-04-06 | 5.35 | 5.09 | 5.13 | 5.25 | 252600.0 | 5.25 |
| 2020-04-03 | 5.2 | 4.81 | 4.87 | 5.09 | 293800.0 | 5.09 |
| 2020-04-02 | 5.63 | 5.05 | 5.17 | 5.2 | 371300.0 | 5.2 |
| 2020-04-01 | 5.99 | 5.42 | 5.75 | 5.59 | 398700.0 | 5.59 |
| 2020-03-31 | 6.18 | 5.48 | 6.15 | 5.74 | 316800.0 | 5.74 |
| 2020-03-30 | 6.0 | 5.45 | 5.7 | 5.68 | 382800.0 | 5.68 |
| 2020-03-27 | 6.0 | 5.28 | 6.0 | 5.68 | 420300.0 | 5.68 |
| 2020-03-26 | 5.6 | 4.88 | 4.88 | 5.57 | 701300.0 | 5.57 |
| 2020-03-25 | 5.29 | 4.6 | 5.2 | 4.8 | 790800.0 | 4.8 |
| 2020-03-24 | 6.12 | 5.2 | 5.86 | 5.71 | 568700.0 | 5.71 |
| 2020-03-23 | 6.22 | 5.9 | 6.05 | 6.11 | 380000.0 | 6.11 |
| 2020-03-20 | 6.57 | 6.0 | 6.21 | 6.23 | 533100.0 | 6.23 |
| 2020-03-19 | 6.78 | 6.3 | 6.68 | 6.67 | 671300.0 | 6.67 |
| 2020-03-18 | 7.14 | 6.5 | 6.61 | 6.65 | 881300.0 | 6.65 |
| 2020-03-17 | 7.5 | 6.71 | 7.5 | 7.01 | 1022900.0 | 7.01 |
| 2020-03-16 | 8.22 | 7.0 | 8.16 | 7.28 | 1312100.0 | 7.28 |
| 2020-03-13 | 7.2 | 6.36 | 7.16 | 6.86 | 951600.0 | 6.86 |
| 2020-03-12 | 8.58 | 6.95 | 8.5 | 7.6 | 1379400.0 | 7.6 |
| 2020-03-11 | 8.88 | 6.95 | 7.29 | 8.02 | 2267600.0 | 8.02 |
| 2020-03-10 | 9.37 | 6.8 | 8.82 | 7.28 | 1616500.0 | 7.28 |
| 2020-03-09 | 12.13 | 9.05 | 11.7 | 9.18 | 2461000.0 | 9.18 |
| 2020-03-06 | 12.75 | 10.42 | 11.3 | 11.19 | 9921700.0 | 11.19 |
| 2020-03-05 | 8.39 | 7.92 | 8.04 | 8.08 | 3930200.0 | 8.08 |
| 2020-03-04 | 8.97 | 7.65 | 7.65 | 7.93 | 1370900.0 | 7.93 |
| 2020-03-03 | 8.39 | 7.79 | 7.99 | 8.39 | 1335900.0 | 8.39 |
| 2020-03-02 | 9.65 | 8.11 | 9.44 | 8.49 | 1593000.0 | 8.49 |
| 2020-02-28 | 11.96 | 8.55 | 11.9 | 9.5 | 3204300.0 | 9.5 |
| 2020-02-27 | 12.9 | 7.86 | 11.5 | 10.32 | 5997000.0 | 10.32 |
| 2020-02-26 | 9.89 | 8.12 | 8.28 | 9.17 | 4879900.0 | 9.17 |
| 2020-02-25 | 8.65 | 7.63 | 8.1 | 7.9 | 2264300.0 | 7.9 |
| 2020-02-24 | 10.9 | 8.55 | 10.1 | 9.16 | 16343500.0 | 9.16 |
| 2020-02-21 | 6.86 | 5.69 | 5.73 | 6.62 | 1939000.0 | 6.62 |
| 2020-02-20 | 6.2 | 5.51 | 6.0 | 5.99 | 1379700.0 | 5.99 |
| 2020-02-19 | 6.74 | 6.23 | 6.62 | 6.32 | 993000.0 | 6.32 |
| 2020-02-18 | 7.48 | 6.83 | 7.34 | 7.04 | 927700.0 | 7.04 |