| 名前 | OPKO Health Inc. Common Stock |
| ティッカー | OPK |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.79 | 5.49 | 5.66 | 5.66 | 6262200.0 | 5.66 |
| 2021-02-12 | 5.74 | 5.45 | 5.52 | 5.61 | 3860400.0 | 5.61 |
| 2021-02-11 | 5.77 | 5.48 | 5.67 | 5.52 | 5156000.0 | 5.52 |
| 2021-02-10 | 5.88 | 5.51 | 5.79 | 5.68 | 5702700.0 | 5.68 |
| 2021-02-09 | 5.77 | 5.41 | 5.5 | 5.7 | 5562600.0 | 5.7 |
| 2021-02-08 | 5.62 | 5.27 | 5.4 | 5.59 | 6557700.0 | 5.59 |
| 2021-02-05 | 5.35 | 5.14 | 5.19 | 5.3 | 4499400.0 | 5.3 |
| 2021-02-04 | 5.42 | 5.08 | 5.34 | 5.16 | 7104500.0 | 5.16 |
| 2021-02-03 | 5.57 | 5.24 | 5.35 | 5.32 | 7549900.0 | 5.32 |
| 2021-02-02 | 6.07 | 5.21 | 6.02 | 5.27 | 16516900.0 | 5.27 |
| 2021-02-01 | 6.13 | 5.53 | 5.64 | 5.99 | 15675400.0 | 5.99 |
| 2021-01-29 | 5.66 | 5.24 | 5.46 | 5.41 | 8736800.0 | 5.41 |
| 2021-01-28 | 5.99 | 5.15 | 5.62 | 5.38 | 18328000.0 | 5.38 |
| 2021-01-27 | 6.27 | 5.06 | 5.1 | 5.56 | 26873900.0 | 5.56 |
| 2021-01-26 | 5.52 | 4.85 | 5.09 | 5.26 | 16902100.0 | 5.26 |
| 2021-01-25 | 5.05 | 4.41 | 4.41 | 5.02 | 17011600.0 | 5.02 |
| 2021-01-22 | 4.43 | 4.3 | 4.35 | 4.41 | 4713500.0 | 4.41 |
| 2021-01-21 | 4.5 | 4.3 | 4.48 | 4.38 | 4499500.0 | 4.38 |
| 2021-01-20 | 4.58 | 4.4 | 4.51 | 4.46 | 7005300.0 | 4.46 |
| 2021-01-19 | 4.58 | 4.42 | 4.56 | 4.54 | 5073700.0 | 4.54 |
| 2021-01-15 | 4.78 | 4.54 | 4.62 | 4.55 | 6313400.0 | 4.55 |
| 2021-01-14 | 4.59 | 4.39 | 4.43 | 4.52 | 4502300.0 | 4.52 |
| 2021-01-13 | 4.64 | 4.4 | 4.42 | 4.44 | 6172300.0 | 4.44 |
| 2021-01-12 | 4.47 | 4.29 | 4.33 | 4.47 | 3903400.0 | 4.47 |
| 2021-01-11 | 4.43 | 4.29 | 4.41 | 4.36 | 3887800.0 | 4.36 |
| 2021-01-08 | 4.6 | 4.31 | 4.51 | 4.4 | 5880900.0 | 4.4 |
| 2021-01-07 | 4.54 | 4.4 | 4.47 | 4.48 | 6487200.0 | 4.48 |
| 2021-01-06 | 4.5 | 4.22 | 4.23 | 4.4 | 8555900.0 | 4.4 |
| 2021-01-05 | 4.32 | 4.1 | 4.14 | 4.25 | 5361500.0 | 4.25 |
| 2021-01-04 | 4.32 | 4.03 | 4.03 | 4.2 | 9087400.0 | 4.2 |
| 2020-12-31 | 4.11 | 3.91 | 4.08 | 3.95 | 8545100.0 | 3.95 |
| 2020-12-30 | 4.12 | 3.96 | 3.96 | 4.04 | 6497800.0 | 4.04 |
| 2020-12-29 | 4.27 | 3.88 | 4.03 | 3.95 | 13583200.0 | 3.95 |
| 2020-12-28 | 4.33 | 3.92 | 4.29 | 3.92 | 10167200.0 | 3.92 |
| 2020-12-24 | 4.39 | 4.22 | 4.28 | 4.23 | 2397000.0 | 4.23 |
| 2020-12-23 | 4.58 | 4.1 | 4.58 | 4.26 | 8592500.0 | 4.26 |
| 2020-12-22 | 4.77 | 4.46 | 4.51 | 4.56 | 8483500.0 | 4.56 |
| 2020-12-21 | 4.59 | 4.38 | 4.51 | 4.55 | 7170900.0 | 4.55 |
| 2020-12-18 | 4.71 | 4.38 | 4.46 | 4.59 | 18134900.0 | 4.59 |
| 2020-12-17 | 4.53 | 4.34 | 4.51 | 4.5 | 5792600.0 | 4.5 |
| 2020-12-16 | 4.54 | 4.39 | 4.51 | 4.48 | 5076800.0 | 4.48 |
| 2020-12-15 | 4.61 | 4.41 | 4.61 | 4.55 | 4364500.0 | 4.55 |
| 2020-12-14 | 4.64 | 4.5 | 4.51 | 4.56 | 4921000.0 | 4.56 |
| 2020-12-11 | 4.69 | 4.43 | 4.64 | 4.45 | 4538800.0 | 4.45 |
| 2020-12-10 | 4.74 | 4.6 | 4.66 | 4.69 | 5262800.0 | 4.69 |
| 2020-12-09 | 4.87 | 4.48 | 4.79 | 4.6 | 6926000.0 | 4.6 |
| 2020-12-08 | 4.76 | 4.59 | 4.61 | 4.75 | 6163500.0 | 4.75 |
| 2020-12-07 | 4.84 | 4.54 | 4.83 | 4.59 | 6299300.0 | 4.59 |
| 2020-12-04 | 4.92 | 4.62 | 4.65 | 4.76 | 8380700.0 | 4.76 |
| 2020-12-03 | 4.81 | 4.52 | 4.8 | 4.62 | 10358200.0 | 4.62 |
| 2020-12-02 | 4.87 | 4.17 | 4.31 | 4.87 | 23224100.0 | 4.87 |
| 2020-12-01 | 4.69 | 4.24 | 4.64 | 4.27 | 9234800.0 | 4.27 |
| 2020-11-30 | 4.68 | 4.13 | 4.22 | 4.64 | 16312100.0 | 4.64 |
| 2020-11-27 | 4.15 | 3.95 | 3.96 | 4.13 | 4693300.0 | 4.13 |
| 2020-11-25 | 3.98 | 3.9 | 3.96 | 3.95 | 2851900.0 | 3.95 |
| 2020-11-24 | 4.07 | 3.88 | 4.0 | 3.91 | 5331800.0 | 3.91 |
| 2020-11-23 | 4.16 | 3.89 | 3.9 | 3.99 | 6929000.0 | 3.99 |
| 2020-11-20 | 3.96 | 3.72 | 3.72 | 3.94 | 4831000.0 | 3.94 |
| 2020-11-19 | 3.92 | 3.68 | 3.83 | 3.79 | 8231000.0 | 3.79 |
| 2020-11-18 | 4.03 | 3.83 | 3.96 | 3.83 | 4460900.0 | 3.83 |
| 2020-11-17 | 4.05 | 3.88 | 3.95 | 3.96 | 4168000.0 | 3.96 |
| 2020-11-16 | 3.99 | 3.79 | 3.92 | 3.96 | 6266600.0 | 3.96 |
| 2020-11-13 | 4.05 | 3.77 | 3.78 | 3.99 | 10157500.0 | 3.99 |
| 2020-11-12 | 3.8 | 3.65 | 3.66 | 3.73 | 5454100.0 | 3.73 |
| 2020-11-11 | 3.81 | 3.54 | 3.76 | 3.7 | 6953100.0 | 3.7 |
| 2020-11-10 | 3.97 | 3.25 | 3.28 | 3.79 | 20918200.0 | 3.79 |
| 2020-11-09 | 3.36 | 3.02 | 3.14 | 3.27 | 19254200.0 | 3.27 |
| 2020-11-06 | 3.79 | 3.64 | 3.73 | 3.64 | 5127800.0 | 3.64 |
| 2020-11-05 | 3.83 | 3.65 | 3.8 | 3.77 | 6264600.0 | 3.77 |
| 2020-11-04 | 3.81 | 3.52 | 3.53 | 3.77 | 8935800.0 | 3.77 |
| 2020-11-03 | 3.6 | 3.39 | 3.45 | 3.56 | 7516100.0 | 3.56 |
| 2020-11-02 | 3.62 | 3.44 | 3.55 | 3.46 | 9070000.0 | 3.46 |
| 2020-10-30 | 3.85 | 3.3 | 3.83 | 3.52 | 24310200.0 | 3.52 |
| 2020-10-29 | 4.25 | 3.93 | 4.03 | 4.2 | 12259800.0 | 4.2 |
| 2020-10-28 | 4.13 | 3.92 | 4.1 | 4.0 | 8658000.0 | 4.0 |
| 2020-10-27 | 4.34 | 4.07 | 4.33 | 4.14 | 8104600.0 | 4.14 |
| 2020-10-26 | 4.45 | 4.24 | 4.28 | 4.31 | 9169800.0 | 4.31 |
| 2020-10-23 | 4.33 | 4.16 | 4.28 | 4.3 | 8298100.0 | 4.3 |
| 2020-10-22 | 4.34 | 4.2 | 4.2 | 4.27 | 5604900.0 | 4.27 |
| 2020-10-21 | 4.47 | 4.16 | 4.39 | 4.18 | 8126800.0 | 4.18 |
| 2020-10-20 | 4.7 | 4.32 | 4.67 | 4.45 | 10128900.0 | 4.45 |
| 2020-10-19 | 4.76 | 4.34 | 4.38 | 4.59 | 17914400.0 | 4.59 |
| 2020-10-16 | 4.32 | 4.17 | 4.2 | 4.3 | 7046100.0 | 4.3 |
| 2020-10-15 | 4.24 | 4.03 | 4.07 | 4.22 | 6224500.0 | 4.22 |
| 2020-10-14 | 4.24 | 4.05 | 4.21 | 4.07 | 6272400.0 | 4.07 |
| 2020-10-13 | 4.27 | 3.89 | 3.93 | 4.22 | 10438100.0 | 4.22 |
| 2020-10-12 | 4.6 | 4.03 | 4.58 | 4.08 | 15973300.0 | 4.08 |
| 2020-10-09 | 4.72 | 4.57 | 4.62 | 4.62 | 6979200.0 | 4.62 |
| 2020-10-08 | 4.65 | 4.49 | 4.61 | 4.57 | 8168800.0 | 4.57 |
| 2020-10-07 | 4.58 | 4.33 | 4.42 | 4.4 | 11450600.0 | 4.4 |
| 2020-10-06 | 4.51 | 4.2 | 4.28 | 4.35 | 13588400.0 | 4.35 |
| 2020-10-05 | 4.17 | 3.96 | 3.96 | 4.16 | 8067100.0 | 4.16 |
| 2020-10-02 | 4.03 | 3.82 | 3.86 | 3.9 | 12211100.0 | 3.9 |
| 2020-10-01 | 3.89 | 3.7 | 3.75 | 3.89 | 12894800.0 | 3.89 |
| 2020-09-30 | 3.74 | 3.54 | 3.56 | 3.69 | 14547800.0 | 3.69 |
| 2020-09-29 | 3.51 | 3.21 | 3.24 | 3.43 | 11465800.0 | 3.43 |
| 2020-09-28 | 3.24 | 3.13 | 3.2 | 3.18 | 6154000.0 | 3.18 |
| 2020-09-25 | 3.24 | 3.05 | 3.1 | 3.22 | 6956800.0 | 3.22 |
| 2020-09-24 | 3.17 | 3.02 | 3.1 | 3.07 | 6923000.0 | 3.07 |
| 2020-09-23 | 3.22 | 3.05 | 3.18 | 3.05 | 7265200.0 | 3.05 |
| 2020-09-22 | 3.31 | 3.12 | 3.3 | 3.22 | 6172000.0 | 3.22 |
| 2020-09-21 | 3.32 | 3.09 | 3.15 | 3.25 | 11710500.0 | 3.25 |
| 2020-09-18 | 3.2 | 3.02 | 3.16 | 3.17 | 16753800.0 | 3.17 |
| 2020-09-17 | 3.2 | 3.08 | 3.1 | 3.13 | 5480900.0 | 3.13 |
| 2020-09-16 | 3.34 | 3.12 | 3.15 | 3.18 | 9906000.0 | 3.18 |
| 2020-09-15 | 3.42 | 3.12 | 3.37 | 3.15 | 12696700.0 | 3.15 |
| 2020-09-14 | 3.17 | 2.98 | 3.06 | 3.17 | 9265100.0 | 3.17 |
| 2020-09-11 | 3.13 | 2.93 | 3.09 | 2.99 | 9809500.0 | 2.99 |
| 2020-09-10 | 3.23 | 3.05 | 3.11 | 3.06 | 7948900.0 | 3.06 |
| 2020-09-09 | 3.31 | 3.04 | 3.24 | 3.12 | 12285400.0 | 3.12 |
| 2020-09-08 | 3.33 | 2.94 | 2.94 | 3.19 | 17666900.0 | 3.19 |
| 2020-09-04 | 3.11 | 2.84 | 3.06 | 3.04 | 13508400.0 | 3.04 |
| 2020-09-03 | 3.21 | 3.02 | 3.19 | 3.09 | 12188600.0 | 3.09 |
| 2020-09-02 | 3.35 | 3.11 | 3.14 | 3.27 | 14407600.0 | 3.27 |
| 2020-09-01 | 3.26 | 3.06 | 3.18 | 3.14 | 16002900.0 | 3.14 |
| 2020-08-31 | 3.37 | 3.19 | 3.23 | 3.24 | 14524900.0 | 3.24 |
| 2020-08-28 | 3.39 | 3.15 | 3.35 | 3.34 | 17709100.0 | 3.34 |
| 2020-08-27 | 3.84 | 3.05 | 3.83 | 3.31 | 48171800.0 | 3.31 |
| 2020-08-26 | 4.37 | 3.94 | 4.24 | 4.02 | 20887800.0 | 4.02 |
| 2020-08-25 | 4.67 | 4.32 | 4.59 | 4.39 | 17497300.0 | 4.39 |
| 2020-08-24 | 4.85 | 4.55 | 4.67 | 4.74 | 15784500.0 | 4.74 |
| 2020-08-21 | 4.99 | 4.79 | 4.91 | 4.86 | 6677900.0 | 4.86 |
| 2020-08-20 | 5.07 | 4.91 | 5.02 | 4.93 | 6212700.0 | 4.93 |
| 2020-08-19 | 5.14 | 4.98 | 5.02 | 5.07 | 11282600.0 | 5.07 |
| 2020-08-18 | 5.21 | 4.75 | 5.19 | 5.01 | 10714000.0 | 5.01 |
| 2020-08-17 | 5.28 | 4.94 | 5.12 | 5.24 | 19798300.0 | 5.24 |
| 2020-08-14 | 4.97 | 4.78 | 4.95 | 4.8 | 8995800.0 | 4.8 |
| 2020-08-13 | 5.0 | 4.64 | 4.68 | 4.86 | 8605700.0 | 4.86 |
| 2020-08-12 | 5.05 | 4.47 | 5.0 | 4.72 | 21080200.0 | 4.72 |
| 2020-08-11 | 5.38 | 4.95 | 5.38 | 4.97 | 18573500.0 | 4.97 |
| 2020-08-10 | 5.7 | 5.39 | 5.67 | 5.46 | 9526600.0 | 5.46 |
| 2020-08-07 | 5.76 | 5.51 | 5.65 | 5.63 | 9650000.0 | 5.63 |
| 2020-08-06 | 5.88 | 5.45 | 5.47 | 5.66 | 17100600.0 | 5.66 |
| 2020-08-05 | 5.5 | 5.31 | 5.39 | 5.45 | 12433100.0 | 5.45 |
| 2020-08-04 | 5.44 | 5.22 | 5.36 | 5.36 | 12250200.0 | 5.36 |
| 2020-08-03 | 5.5 | 5.2 | 5.28 | 5.35 | 15119800.0 | 5.35 |
| 2020-07-31 | 5.86 | 4.85 | 5.62 | 5.15 | 35762100.0 | 5.15 |
| 2020-07-30 | 6.02 | 5.66 | 5.72 | 5.91 | 21680900.0 | 5.91 |
| 2020-07-29 | 5.9 | 5.45 | 5.58 | 5.79 | 22479600.0 | 5.79 |
| 2020-07-28 | 5.96 | 5.56 | 5.81 | 5.58 | 18961600.0 | 5.58 |
| 2020-07-27 | 5.97 | 5.33 | 5.36 | 5.85 | 30376100.0 | 5.85 |
| 2020-07-24 | 5.53 | 5.17 | 5.46 | 5.3 | 19863500.0 | 5.3 |
| 2020-07-23 | 5.9 | 5.44 | 5.52 | 5.6 | 24434000.0 | 5.6 |
| 2020-07-22 | 5.7 | 5.35 | 5.7 | 5.56 | 29153500.0 | 5.56 |
| 2020-07-21 | 6.47 | 5.3 | 5.71 | 5.96 | 115488600.0 | 5.96 |
| 2020-07-20 | 5.09 | 4.7 | 4.92 | 4.94 | 40156500.0 | 4.94 |
| 2020-07-17 | 4.83 | 4.02 | 4.03 | 4.6 | 29117500.0 | 4.6 |
| 2020-07-16 | 4.13 | 3.99 | 4.02 | 4.03 | 6870100.0 | 4.03 |
| 2020-07-15 | 4.16 | 3.96 | 4.15 | 4.08 | 9400100.0 | 4.08 |
| 2020-07-14 | 4.04 | 3.77 | 3.91 | 4.04 | 15163600.0 | 4.04 |
| 2020-07-13 | 4.22 | 3.87 | 4.14 | 3.87 | 13534700.0 | 3.87 |
| 2020-07-10 | 4.14 | 3.91 | 3.96 | 4.02 | 9606900.0 | 4.02 |
| 2020-07-09 | 4.27 | 3.91 | 4.23 | 4.02 | 17201800.0 | 4.02 |
| 2020-07-08 | 4.21 | 3.75 | 3.82 | 4.08 | 20658900.0 | 4.08 |
| 2020-07-07 | 3.85 | 3.68 | 3.79 | 3.83 | 10769200.0 | 3.83 |
| 2020-07-06 | 3.88 | 3.64 | 3.69 | 3.76 | 14400900.0 | 3.76 |
| 2020-07-02 | 3.71 | 3.32 | 3.5 | 3.54 | 16505500.0 | 3.54 |
| 2020-07-01 | 4.04 | 3.32 | 3.72 | 3.43 | 35106900.0 | 3.43 |
| 2020-06-30 | 3.52 | 2.99 | 3.0 | 3.41 | 29639600.0 | 3.41 |
| 2020-06-29 | 3.07 | 2.75 | 2.79 | 2.95 | 15326200.0 | 2.95 |
| 2020-06-26 | 2.85 | 2.63 | 2.65 | 2.78 | 15371100.0 | 2.78 |
| 2020-06-25 | 2.69 | 2.51 | 2.56 | 2.68 | 8904700.0 | 2.68 |
| 2020-06-24 | 2.69 | 2.53 | 2.6 | 2.56 | 8556300.0 | 2.56 |
| 2020-06-23 | 2.73 | 2.59 | 2.64 | 2.63 | 9477500.0 | 2.63 |
| 2020-06-22 | 2.64 | 2.38 | 2.46 | 2.63 | 14007200.0 | 2.63 |
| 2020-06-19 | 2.57 | 2.38 | 2.55 | 2.38 | 25751900.0 | 2.38 |
| 2020-06-18 | 2.63 | 2.53 | 2.54 | 2.56 | 7897900.0 | 2.56 |
| 2020-06-17 | 2.62 | 2.5 | 2.5 | 2.56 | 6082100.0 | 2.56 |
| 2020-06-16 | 2.66 | 2.49 | 2.65 | 2.55 | 6052900.0 | 2.55 |
| 2020-06-15 | 2.6 | 2.38 | 2.41 | 2.6 | 8412900.0 | 2.6 |
| 2020-06-12 | 2.62 | 2.33 | 2.6 | 2.48 | 9068400.0 | 2.48 |
| 2020-06-11 | 2.69 | 2.46 | 2.66 | 2.49 | 12165200.0 | 2.49 |
| 2020-06-10 | 2.9 | 2.61 | 2.63 | 2.77 | 15433300.0 | 2.77 |
| 2020-06-09 | 2.9 | 2.57 | 2.86 | 2.64 | 18086400.0 | 2.64 |
| 2020-06-08 | 2.71 | 2.41 | 2.41 | 2.7 | 25218400.0 | 2.7 |
| 2020-06-05 | 2.42 | 2.27 | 2.3 | 2.35 | 13555600.0 | 2.35 |
| 2020-06-04 | 2.32 | 2.18 | 2.27 | 2.27 | 14211500.0 | 2.27 |
| 2020-06-03 | 2.44 | 2.26 | 2.4 | 2.26 | 13727600.0 | 2.26 |
| 2020-06-02 | 2.49 | 2.36 | 2.4 | 2.42 | 10959700.0 | 2.42 |
| 2020-06-01 | 2.47 | 2.33 | 2.44 | 2.42 | 12871100.0 | 2.42 |
| 2020-05-29 | 2.3 | 2.16 | 2.21 | 2.28 | 10180100.0 | 2.28 |
| 2020-05-28 | 2.27 | 2.15 | 2.26 | 2.15 | 8207700.0 | 2.15 |
| 2020-05-27 | 2.37 | 2.08 | 2.34 | 2.29 | 10901400.0 | 2.29 |
| 2020-05-26 | 2.49 | 2.3 | 2.47 | 2.32 | 12679800.0 | 2.32 |
| 2020-05-22 | 2.66 | 2.46 | 2.66 | 2.56 | 9832900.0 | 2.56 |
| 2020-05-21 | 2.78 | 2.62 | 2.73 | 2.66 | 7763600.0 | 2.66 |
| 2020-05-20 | 2.79 | 2.64 | 2.67 | 2.72 | 11337500.0 | 2.72 |
| 2020-05-19 | 2.8 | 2.59 | 2.74 | 2.6 | 12193100.0 | 2.6 |
| 2020-05-18 | 2.85 | 2.61 | 2.72 | 2.77 | 19354600.0 | 2.77 |
| 2020-05-15 | 2.68 | 2.45 | 2.58 | 2.62 | 13686800.0 | 2.62 |
| 2020-05-14 | 2.74 | 2.32 | 2.38 | 2.56 | 34349400.0 | 2.56 |
| 2020-05-13 | 2.59 | 2.22 | 2.52 | 2.32 | 16220600.0 | 2.32 |
| 2020-05-12 | 2.65 | 2.36 | 2.37 | 2.43 | 21321200.0 | 2.43 |
| 2020-05-11 | 2.43 | 2.09 | 2.1 | 2.39 | 15087000.0 | 2.39 |
| 2020-05-08 | 2.13 | 2.0 | 2.13 | 2.1 | 11282600.0 | 2.1 |
| 2020-05-07 | 2.31 | 1.91 | 2.19 | 1.95 | 18357200.0 | 1.95 |
| 2020-05-06 | 2.42 | 2.31 | 2.4 | 2.34 | 8930400.0 | 2.34 |
| 2020-05-05 | 2.49 | 2.28 | 2.41 | 2.3 | 10879500.0 | 2.3 |
| 2020-05-04 | 2.36 | 2.09 | 2.15 | 2.36 | 10864800.0 | 2.36 |
| 2020-05-01 | 2.2 | 2.03 | 2.16 | 2.13 | 8820200.0 | 2.13 |
| 2020-04-30 | 2.26 | 2.16 | 2.23 | 2.22 | 8729000.0 | 2.22 |
| 2020-04-29 | 2.38 | 2.06 | 2.23 | 2.25 | 22327300.0 | 2.25 |
| 2020-04-28 | 2.34 | 2.12 | 2.25 | 2.17 | 9691900.0 | 2.17 |
| 2020-04-27 | 2.27 | 2.04 | 2.1 | 2.2 | 11011300.0 | 2.2 |
| 2020-04-24 | 2.09 | 1.94 | 2.08 | 2.06 | 8596700.0 | 2.06 |
| 2020-04-23 | 2.2 | 2.02 | 2.11 | 2.06 | 12568700.0 | 2.06 |
| 2020-04-22 | 2.1 | 1.97 | 2.03 | 2.08 | 10008800.0 | 2.08 |
| 2020-04-21 | 2.11 | 1.91 | 2.08 | 1.98 | 17581000.0 | 1.98 |
| 2020-04-20 | 2.06 | 1.68 | 1.7 | 1.98 | 34124000.0 | 1.98 |
| 2020-04-17 | 1.71 | 1.58 | 1.68 | 1.7 | 9491600.0 | 1.7 |
| 2020-04-16 | 1.72 | 1.6 | 1.62 | 1.68 | 7557400.0 | 1.68 |
| 2020-04-15 | 1.68 | 1.41 | 1.59 | 1.63 | 12027300.0 | 1.63 |
| 2020-04-14 | 1.74 | 1.49 | 1.5 | 1.71 | 24526000.0 | 1.71 |
| 2020-04-13 | 1.49 | 1.39 | 1.44 | 1.48 | 6740000.0 | 1.48 |
| 2020-04-09 | 1.45 | 1.36 | 1.4 | 1.43 | 9677500.0 | 1.43 |
| 2020-04-08 | 1.4 | 1.27 | 1.29 | 1.39 | 10687000.0 | 1.39 |
| 2020-04-07 | 1.36 | 1.25 | 1.36 | 1.27 | 11074400.0 | 1.27 |
| 2020-04-06 | 1.35 | 1.2 | 1.26 | 1.35 | 14106600.0 | 1.35 |
| 2020-04-03 | 1.29 | 1.12 | 1.2 | 1.16 | 16872100.0 | 1.16 |
| 2020-04-02 | 1.2 | 1.14 | 1.2 | 1.15 | 12167700.0 | 1.15 |
| 2020-04-01 | 1.28 | 1.2 | 1.28 | 1.21 | 13581600.0 | 1.21 |
| 2020-03-31 | 1.35 | 1.3 | 1.35 | 1.34 | 11440000.0 | 1.34 |
| 2020-03-30 | 1.39 | 1.32 | 1.37 | 1.36 | 11709100.0 | 1.36 |
| 2020-03-27 | 1.45 | 1.37 | 1.38 | 1.4 | 11915300.0 | 1.4 |
| 2020-03-26 | 1.41 | 1.35 | 1.38 | 1.38 | 8649000.0 | 1.38 |
| 2020-03-25 | 1.45 | 1.35 | 1.4 | 1.36 | 14508300.0 | 1.36 |
| 2020-03-24 | 1.48 | 1.37 | 1.44 | 1.42 | 14629900.0 | 1.42 |
| 2020-03-23 | 1.45 | 1.35 | 1.44 | 1.4 | 21104700.0 | 1.4 |
| 2020-03-20 | 1.69 | 1.37 | 1.54 | 1.4 | 34093300.0 | 1.4 |
| 2020-03-19 | 1.6 | 1.43 | 1.47 | 1.47 | 15565200.0 | 1.47 |
| 2020-03-18 | 1.77 | 1.43 | 1.72 | 1.57 | 20991700.0 | 1.57 |
| 2020-03-17 | 1.84 | 1.54 | 1.73 | 1.81 | 33857400.0 | 1.81 |
| 2020-03-16 | 2.1 | 1.61 | 1.79 | 1.7 | 31926600.0 | 1.7 |
| 2020-03-13 | 2.18 | 1.61 | 2.12 | 1.9 | 111178100.0 | 1.9 |
| 2020-03-12 | 1.66 | 1.4 | 1.64 | 1.42 | 15712600.0 | 1.42 |
| 2020-03-11 | 1.94 | 1.6 | 1.63 | 1.69 | 23658200.0 | 1.69 |
| 2020-03-10 | 2.0 | 1.52 | 1.93 | 1.71 | 27681300.0 | 1.71 |
| 2020-03-09 | 2.9 | 2.06 | 2.84 | 2.22 | 64340400.0 | 2.22 |
| 2020-03-06 | 2.91 | 2.22 | 2.79 | 2.32 | 103868200.0 | 2.32 |
| 2020-03-05 | 2.19 | 1.55 | 1.57 | 2.06 | 52198200.0 | 2.06 |
| 2020-03-04 | 1.72 | 1.49 | 1.51 | 1.66 | 14753100.0 | 1.66 |
| 2020-03-03 | 1.58 | 1.45 | 1.55 | 1.48 | 4506900.0 | 1.48 |
| 2020-03-02 | 1.56 | 1.46 | 1.5 | 1.56 | 4823000.0 | 1.56 |
| 2020-02-28 | 1.54 | 1.44 | 1.54 | 1.5 | 6579600.0 | 1.5 |
| 2020-02-27 | 1.58 | 1.38 | 1.41 | 1.44 | 6710100.0 | 1.44 |
| 2020-02-26 | 1.43 | 1.37 | 1.43 | 1.38 | 4203000.0 | 1.38 |
| 2020-02-25 | 1.53 | 1.36 | 1.52 | 1.39 | 5938600.0 | 1.39 |
| 2020-02-24 | 1.56 | 1.48 | 1.55 | 1.5 | 5082300.0 | 1.5 |
| 2020-02-21 | 1.64 | 1.56 | 1.6 | 1.63 | 2930800.0 | 1.63 |
| 2020-02-20 | 1.6 | 1.53 | 1.58 | 1.58 | 2210300.0 | 1.58 |
| 2020-02-19 | 1.61 | 1.58 | 1.6 | 1.6 | 1746700.0 | 1.6 |
| 2020-02-18 | 1.59 | 1.55 | 1.59 | 1.59 | 1525200.0 | 1.59 |