| 名前 | Orgenesis Inc. Common Stock |
| ティッカー | ORGS |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.98 | 6.99 | 7.15 | 7.0 | 514200.0 | 7.0 |
| 2021-02-12 | 6.71 | 6.5 | 6.62 | 6.59 | 100100.0 | 6.59 |
| 2021-02-11 | 6.9 | 6.57 | 6.77 | 6.66 | 84200.0 | 6.66 |
| 2021-02-10 | 7.26 | 6.71 | 6.83 | 6.73 | 94400.0 | 6.73 |
| 2021-02-09 | 7.1 | 6.66 | 7.04 | 6.85 | 76200.0 | 6.85 |
| 2021-02-08 | 7.23 | 6.9 | 6.92 | 6.97 | 142000.0 | 6.97 |
| 2021-02-05 | 7.29 | 6.8 | 7.12 | 6.9 | 85600.0 | 6.9 |
| 2021-02-04 | 7.35 | 6.88 | 6.97 | 7.12 | 104100.0 | 7.12 |
| 2021-02-03 | 6.99 | 6.71 | 6.77 | 6.96 | 88100.0 | 6.96 |
| 2021-02-02 | 6.91 | 6.63 | 6.89 | 6.83 | 90900.0 | 6.83 |
| 2021-02-01 | 6.96 | 6.44 | 6.5 | 6.8 | 91100.0 | 6.8 |
| 2021-01-29 | 6.58 | 6.02 | 6.31 | 6.51 | 151200.0 | 6.51 |
| 2021-01-28 | 6.68 | 6.2 | 6.32 | 6.25 | 134800.0 | 6.25 |
| 2021-01-27 | 7.25 | 6.28 | 7.0 | 6.54 | 233800.0 | 6.54 |
| 2021-01-26 | 7.0 | 6.31 | 6.7 | 6.69 | 218800.0 | 6.69 |
| 2021-01-25 | 6.78 | 6.2 | 6.43 | 6.72 | 128300.0 | 6.72 |
| 2021-01-22 | 6.58 | 6.03 | 6.33 | 6.36 | 96600.0 | 6.36 |
| 2021-01-21 | 6.9 | 5.5 | 5.5 | 6.33 | 339300.0 | 6.33 |
| 2021-01-20 | 6.35 | 5.26 | 6.01 | 5.41 | 491000.0 | 5.41 |
| 2021-01-19 | 8.0 | 5.3 | 5.3 | 5.91 | 1773400.0 | 5.91 |
| 2021-01-15 | 5.3 | 5.03 | 5.1 | 5.19 | 39800.0 | 5.19 |
| 2021-01-14 | 5.23 | 4.95 | 5.17 | 5.12 | 81500.0 | 5.12 |
| 2021-01-13 | 5.25 | 5.08 | 5.16 | 5.14 | 186700.0 | 5.14 |
| 2021-01-12 | 5.38 | 5.05 | 5.09 | 5.18 | 68400.0 | 5.18 |
| 2021-01-11 | 5.17 | 4.82 | 4.87 | 5.1 | 60600.0 | 5.1 |
| 2021-01-08 | 5.23 | 4.69 | 4.87 | 4.93 | 69500.0 | 4.93 |
| 2021-01-07 | 5.11 | 4.78 | 5.03 | 4.89 | 107700.0 | 4.89 |
| 2021-01-06 | 5.27 | 4.97 | 5.0 | 5.0 | 68200.0 | 5.0 |
| 2021-01-05 | 5.11 | 4.68 | 4.8 | 4.92 | 59100.0 | 4.92 |
| 2021-01-04 | 5.04 | 4.41 | 4.51 | 4.77 | 108200.0 | 4.77 |
| 2020-12-31 | 4.66 | 4.4 | 4.51 | 4.5 | 111200.0 | 4.5 |
| 2020-12-30 | 4.73 | 4.45 | 4.73 | 4.55 | 117000.0 | 4.55 |
| 2020-12-29 | 4.86 | 4.66 | 4.82 | 4.73 | 48100.0 | 4.73 |
| 2020-12-28 | 4.85 | 4.66 | 4.85 | 4.73 | 30600.0 | 4.73 |
| 2020-12-24 | 4.94 | 4.8 | 4.81 | 4.85 | 15500.0 | 4.85 |
| 2020-12-23 | 4.97 | 4.75 | 4.81 | 4.85 | 87000.0 | 4.85 |
| 2020-12-22 | 4.98 | 4.62 | 4.62 | 4.72 | 110000.0 | 4.72 |
| 2020-12-21 | 4.7 | 4.43 | 4.49 | 4.6 | 53400.0 | 4.6 |
| 2020-12-18 | 4.78 | 4.5 | 4.65 | 4.5 | 213400.0 | 4.5 |
| 2020-12-17 | 4.84 | 4.46 | 4.65 | 4.71 | 154000.0 | 4.71 |
| 2020-12-16 | 4.85 | 4.6 | 4.74 | 4.6 | 40400.0 | 4.6 |
| 2020-12-15 | 4.97 | 4.62 | 4.79 | 4.76 | 29100.0 | 4.76 |
| 2020-12-14 | 5.17 | 4.68 | 4.88 | 4.72 | 66200.0 | 4.72 |
| 2020-12-11 | 4.99 | 4.49 | 4.49 | 4.88 | 66200.0 | 4.88 |
| 2020-12-10 | 4.59 | 4.37 | 4.37 | 4.48 | 33100.0 | 4.48 |
| 2020-12-09 | 4.7 | 4.32 | 4.59 | 4.44 | 148100.0 | 4.44 |
| 2020-12-08 | 4.6 | 4.31 | 4.4 | 4.56 | 65100.0 | 4.56 |
| 2020-12-07 | 4.58 | 4.41 | 4.56 | 4.43 | 57800.0 | 4.43 |
| 2020-12-04 | 4.65 | 4.44 | 4.51 | 4.57 | 40700.0 | 4.57 |
| 2020-12-03 | 4.6 | 4.43 | 4.46 | 4.48 | 37100.0 | 4.48 |
| 2020-12-02 | 4.63 | 4.4 | 4.57 | 4.4 | 23500.0 | 4.4 |
| 2020-12-01 | 4.94 | 4.57 | 4.87 | 4.62 | 41400.0 | 4.62 |
| 2020-11-30 | 4.95 | 4.79 | 4.95 | 4.86 | 33400.0 | 4.86 |
| 2020-11-27 | 4.99 | 4.88 | 4.93 | 4.95 | 13100.0 | 4.95 |
| 2020-11-25 | 4.98 | 4.7 | 4.83 | 4.86 | 17100.0 | 4.86 |
| 2020-11-24 | 4.97 | 4.57 | 4.92 | 4.9 | 51100.0 | 4.9 |
| 2020-11-23 | 4.89 | 4.54 | 4.75 | 4.77 | 42700.0 | 4.77 |
| 2020-11-20 | 4.79 | 4.55 | 4.61 | 4.73 | 21300.0 | 4.73 |
| 2020-11-19 | 4.77 | 4.54 | 4.64 | 4.7 | 20700.0 | 4.7 |
| 2020-11-18 | 5.01 | 4.73 | 4.89 | 4.73 | 28000.0 | 4.73 |
| 2020-11-17 | 5.15 | 4.87 | 4.9 | 4.95 | 79400.0 | 4.95 |
| 2020-11-16 | 5.18 | 4.89 | 4.91 | 5.01 | 48900.0 | 5.01 |
| 2020-11-13 | 5.1 | 4.8 | 4.96 | 4.86 | 37000.0 | 4.86 |
| 2020-11-12 | 4.97 | 4.72 | 4.84 | 4.88 | 26100.0 | 4.88 |
| 2020-11-11 | 4.91 | 4.78 | 4.88 | 4.91 | 14400.0 | 4.91 |
| 2020-11-10 | 4.95 | 4.69 | 4.69 | 4.88 | 47500.0 | 4.88 |
| 2020-11-09 | 5.03 | 4.62 | 4.93 | 4.62 | 40700.0 | 4.62 |
| 2020-11-06 | 4.71 | 4.49 | 4.71 | 4.49 | 22500.0 | 4.49 |
| 2020-11-05 | 4.76 | 4.3 | 4.72 | 4.65 | 20400.0 | 4.65 |
| 2020-11-04 | 4.76 | 4.64 | 4.68 | 4.71 | 5900.0 | 4.71 |
| 2020-11-03 | 4.77 | 4.59 | 4.66 | 4.76 | 32100.0 | 4.76 |
| 2020-11-02 | 4.64 | 4.48 | 4.59 | 4.56 | 17800.0 | 4.56 |
| 2020-10-30 | 4.65 | 4.48 | 4.65 | 4.53 | 16300.0 | 4.53 |
| 2020-10-29 | 4.7 | 4.36 | 4.46 | 4.66 | 30500.0 | 4.66 |
| 2020-10-28 | 4.64 | 4.45 | 4.6 | 4.47 | 49100.0 | 4.47 |
| 2020-10-27 | 4.88 | 4.68 | 4.88 | 4.68 | 23200.0 | 4.68 |
| 2020-10-26 | 5.05 | 4.83 | 5.0 | 4.92 | 21300.0 | 4.92 |
| 2020-10-23 | 5.05 | 4.96 | 4.96 | 4.99 | 12100.0 | 4.99 |
| 2020-10-22 | 5.13 | 4.94 | 5.0 | 4.98 | 33100.0 | 4.98 |
| 2020-10-21 | 5.04 | 4.81 | 5.04 | 4.99 | 27900.0 | 4.99 |
| 2020-10-20 | 5.06 | 4.95 | 5.06 | 5.04 | 17300.0 | 5.04 |
| 2020-10-19 | 5.23 | 4.94 | 4.99 | 4.97 | 16900.0 | 4.97 |
| 2020-10-16 | 5.27 | 4.84 | 5.14 | 4.94 | 243600.0 | 4.94 |
| 2020-10-15 | 5.25 | 5.05 | 5.19 | 5.2 | 11900.0 | 5.2 |
| 2020-10-14 | 5.47 | 5.23 | 5.47 | 5.26 | 17900.0 | 5.26 |
| 2020-10-13 | 5.47 | 5.24 | 5.47 | 5.41 | 21600.0 | 5.41 |
| 2020-10-12 | 5.6 | 5.45 | 5.6 | 5.53 | 15200.0 | 5.53 |
| 2020-10-09 | 5.82 | 5.24 | 5.33 | 5.63 | 74700.0 | 5.63 |
| 2020-10-08 | 5.36 | 5.11 | 5.17 | 5.27 | 25700.0 | 5.27 |
| 2020-10-07 | 5.15 | 5.07 | 5.12 | 5.15 | 21800.0 | 5.15 |
| 2020-10-06 | 5.41 | 5.03 | 5.22 | 5.03 | 26300.0 | 5.03 |
| 2020-10-05 | 5.4 | 5.03 | 5.03 | 5.22 | 64500.0 | 5.22 |
| 2020-10-02 | 5.09 | 4.81 | 4.92 | 5.03 | 58600.0 | 5.03 |
| 2020-10-01 | 5.11 | 4.89 | 4.96 | 4.99 | 45800.0 | 4.99 |
| 2020-09-30 | 5.24 | 4.95 | 4.95 | 5.04 | 39100.0 | 5.04 |
| 2020-09-29 | 5.34 | 4.82 | 5.34 | 4.98 | 57600.0 | 4.98 |
| 2020-09-28 | 5.13 | 4.88 | 5.03 | 4.99 | 21500.0 | 4.99 |
| 2020-09-25 | 5.11 | 4.76 | 5.02 | 5.0 | 35500.0 | 5.0 |
| 2020-09-24 | 5.21 | 4.65 | 4.79 | 4.78 | 68100.0 | 4.78 |
| 2020-09-23 | 5.49 | 4.72 | 5.08 | 4.77 | 33100.0 | 4.77 |
| 2020-09-22 | 5.26 | 4.96 | 4.96 | 5.02 | 48300.0 | 5.02 |
| 2020-09-21 | 6.08 | 4.87 | 5.26 | 4.95 | 90600.0 | 4.95 |
| 2020-09-18 | 5.64 | 4.62 | 4.8 | 5.36 | 316500.0 | 5.36 |
| 2020-09-17 | 4.89 | 4.63 | 4.65 | 4.79 | 30400.0 | 4.79 |
| 2020-09-16 | 4.96 | 4.7 | 4.96 | 4.75 | 49400.0 | 4.75 |
| 2020-09-15 | 5.05 | 4.88 | 5.03 | 4.96 | 17900.0 | 4.96 |
| 2020-09-14 | 5.11 | 4.85 | 4.95 | 5.01 | 36500.0 | 5.01 |
| 2020-09-11 | 5.09 | 4.85 | 4.92 | 4.95 | 23600.0 | 4.95 |
| 2020-09-10 | 4.98 | 4.8 | 4.92 | 4.85 | 27400.0 | 4.85 |
| 2020-09-09 | 5.13 | 4.97 | 5.06 | 4.97 | 33500.0 | 4.97 |
| 2020-09-08 | 5.11 | 4.91 | 4.96 | 4.96 | 24900.0 | 4.96 |
| 2020-09-04 | 5.12 | 4.62 | 4.97 | 4.97 | 36800.0 | 4.97 |
| 2020-09-03 | 5.1 | 4.76 | 5.06 | 4.92 | 43000.0 | 4.92 |
| 2020-09-02 | 5.15 | 5.01 | 5.09 | 5.1 | 59900.0 | 5.1 |
| 2020-09-01 | 5.35 | 5.04 | 5.27 | 5.15 | 30300.0 | 5.15 |
| 2020-08-31 | 5.44 | 5.14 | 5.26 | 5.27 | 74000.0 | 5.27 |
| 2020-08-28 | 5.3 | 5.09 | 5.13 | 5.24 | 40400.0 | 5.24 |
| 2020-08-27 | 5.47 | 5.14 | 5.34 | 5.22 | 68400.0 | 5.22 |
| 2020-08-26 | 5.5 | 5.31 | 5.4 | 5.39 | 42600.0 | 5.39 |
| 2020-08-25 | 5.61 | 5.12 | 5.22 | 5.44 | 17000.0 | 5.44 |
| 2020-08-24 | 5.48 | 5.1 | 5.36 | 5.18 | 42500.0 | 5.18 |
| 2020-08-21 | 5.65 | 5.21 | 5.58 | 5.32 | 67000.0 | 5.32 |
| 2020-08-20 | 6.1 | 5.41 | 5.7 | 5.65 | 58700.0 | 5.65 |
| 2020-08-19 | 5.98 | 5.62 | 5.95 | 5.69 | 22400.0 | 5.69 |
| 2020-08-18 | 6.1 | 5.82 | 6.05 | 5.95 | 36500.0 | 5.95 |
| 2020-08-17 | 6.02 | 5.64 | 5.7 | 5.97 | 43700.0 | 5.97 |
| 2020-08-14 | 5.75 | 5.54 | 5.68 | 5.68 | 25000.0 | 5.68 |
| 2020-08-13 | 5.82 | 5.66 | 5.75 | 5.71 | 24800.0 | 5.71 |
| 2020-08-12 | 5.79 | 5.57 | 5.68 | 5.74 | 58200.0 | 5.74 |
| 2020-08-11 | 5.78 | 5.48 | 5.66 | 5.6 | 58900.0 | 5.6 |
| 2020-08-10 | 5.83 | 5.63 | 5.72 | 5.74 | 30100.0 | 5.74 |
| 2020-08-07 | 5.7 | 5.38 | 5.46 | 5.6 | 27700.0 | 5.6 |
| 2020-08-06 | 5.6 | 5.36 | 5.59 | 5.46 | 22700.0 | 5.46 |
| 2020-08-05 | 5.62 | 5.46 | 5.54 | 5.56 | 24700.0 | 5.56 |
| 2020-08-04 | 5.52 | 5.26 | 5.41 | 5.45 | 62400.0 | 5.45 |
| 2020-08-03 | 5.7 | 5.37 | 5.5 | 5.4 | 45700.0 | 5.4 |
| 2020-07-31 | 5.61 | 5.33 | 5.51 | 5.52 | 63100.0 | 5.52 |
| 2020-07-30 | 5.78 | 5.17 | 5.44 | 5.52 | 54400.0 | 5.52 |
| 2020-07-29 | 5.55 | 5.28 | 5.51 | 5.52 | 75100.0 | 5.52 |
| 2020-07-28 | 5.72 | 5.41 | 5.69 | 5.49 | 58200.0 | 5.49 |
| 2020-07-27 | 5.75 | 5.34 | 5.57 | 5.75 | 62200.0 | 5.75 |
| 2020-07-24 | 5.74 | 5.37 | 5.6 | 5.55 | 70000.0 | 5.55 |
| 2020-07-23 | 5.75 | 5.44 | 5.62 | 5.64 | 58200.0 | 5.64 |
| 2020-07-22 | 5.83 | 5.35 | 5.77 | 5.64 | 78500.0 | 5.64 |
| 2020-07-21 | 6.0 | 5.75 | 6.0 | 5.79 | 38900.0 | 5.79 |
| 2020-07-20 | 6.0 | 5.85 | 5.95 | 5.95 | 31600.0 | 5.95 |
| 2020-07-17 | 6.09 | 5.8 | 5.81 | 5.94 | 36800.0 | 5.94 |
| 2020-07-16 | 6.05 | 5.74 | 6.0 | 5.78 | 42500.0 | 5.78 |
| 2020-07-15 | 6.15 | 5.78 | 5.9 | 5.99 | 111000.0 | 5.99 |
| 2020-07-14 | 5.81 | 5.53 | 5.66 | 5.81 | 35000.0 | 5.81 |
| 2020-07-13 | 6.28 | 5.53 | 6.24 | 5.64 | 111100.0 | 5.64 |
| 2020-07-10 | 5.77 | 5.55 | 5.7 | 5.76 | 57500.0 | 5.76 |
| 2020-07-09 | 6.38 | 5.62 | 6.0 | 5.67 | 98300.0 | 5.67 |
| 2020-07-08 | 6.04 | 5.74 | 5.95 | 5.97 | 85100.0 | 5.97 |
| 2020-07-07 | 6.0 | 5.64 | 5.88 | 5.95 | 74100.0 | 5.95 |
| 2020-07-06 | 6.14 | 5.74 | 6.01 | 5.94 | 89100.0 | 5.94 |
| 2020-07-02 | 6.16 | 5.81 | 5.85 | 5.9 | 109600.0 | 5.9 |
| 2020-07-01 | 6.31 | 5.75 | 6.09 | 5.79 | 74200.0 | 5.79 |
| 2020-06-30 | 6.24 | 5.8 | 6.01 | 6.08 | 117600.0 | 6.08 |
| 2020-06-29 | 6.43 | 5.75 | 6.43 | 6.05 | 252000.0 | 6.05 |
| 2020-06-26 | 6.69 | 6.27 | 6.67 | 6.38 | 2096900.0 | 6.38 |
| 2020-06-25 | 6.81 | 6.35 | 6.64 | 6.7 | 217100.0 | 6.7 |
| 2020-06-24 | 6.82 | 6.46 | 6.8 | 6.6 | 163600.0 | 6.6 |
| 2020-06-23 | 6.85 | 6.64 | 6.85 | 6.83 | 254000.0 | 6.83 |
| 2020-06-22 | 6.95 | 6.61 | 6.75 | 6.83 | 315200.0 | 6.83 |
| 2020-06-19 | 7.0 | 6.62 | 7.0 | 6.62 | 337400.0 | 6.62 |
| 2020-06-18 | 7.0 | 6.62 | 6.62 | 6.94 | 178600.0 | 6.94 |
| 2020-06-17 | 7.1 | 6.68 | 6.96 | 6.84 | 234800.0 | 6.84 |
| 2020-06-16 | 7.13 | 6.84 | 7.05 | 6.99 | 124000.0 | 6.99 |
| 2020-06-15 | 7.35 | 6.26 | 6.26 | 6.94 | 281200.0 | 6.94 |
| 2020-06-12 | 6.98 | 6.5 | 6.67 | 6.62 | 145700.0 | 6.62 |
| 2020-06-11 | 7.47 | 6.1 | 7.3 | 6.36 | 172100.0 | 6.36 |
| 2020-06-10 | 7.95 | 7.33 | 7.9 | 7.62 | 160300.0 | 7.62 |
| 2020-06-09 | 7.8 | 7.4 | 7.5 | 7.69 | 100300.0 | 7.69 |
| 2020-06-08 | 7.8 | 7.47 | 7.7 | 7.5 | 106900.0 | 7.5 |
| 2020-06-05 | 7.78 | 7.16 | 7.74 | 7.67 | 145500.0 | 7.67 |
| 2020-06-04 | 7.9 | 7.56 | 7.9 | 7.7 | 82100.0 | 7.7 |
| 2020-06-03 | 7.89 | 7.51 | 7.71 | 7.84 | 77400.0 | 7.84 |
| 2020-06-02 | 7.77 | 7.21 | 7.3 | 7.68 | 109500.0 | 7.68 |
| 2020-06-01 | 7.5 | 7.03 | 7.09 | 7.26 | 133500.0 | 7.26 |
| 2020-05-29 | 7.29 | 6.79 | 6.91 | 7.27 | 68000.0 | 7.27 |
| 2020-05-28 | 7.18 | 6.86 | 6.92 | 6.86 | 34500.0 | 6.86 |
| 2020-05-27 | 7.0 | 6.6 | 6.86 | 6.88 | 88800.0 | 6.88 |
| 2020-05-26 | 7.37 | 6.87 | 7.15 | 6.87 | 151000.0 | 6.87 |
| 2020-05-22 | 7.44 | 6.95 | 7.15 | 7.26 | 254500.0 | 7.26 |
| 2020-05-21 | 7.3 | 6.85 | 6.91 | 7.18 | 90200.0 | 7.18 |
| 2020-05-20 | 7.11 | 6.71 | 6.93 | 7.03 | 77800.0 | 7.03 |
| 2020-05-19 | 7.0 | 6.33 | 6.84 | 6.96 | 120900.0 | 6.96 |
| 2020-05-18 | 7.4 | 6.73 | 7.4 | 6.84 | 177300.0 | 6.84 |
| 2020-05-15 | 7.4 | 6.67 | 6.98 | 7.28 | 258800.0 | 7.28 |
| 2020-05-14 | 6.89 | 6.11 | 6.51 | 6.7 | 193700.0 | 6.7 |
| 2020-05-13 | 8.2 | 5.36 | 6.03 | 6.75 | 1821300.0 | 6.75 |
| 2020-05-12 | 6.18 | 5.83 | 5.86 | 6.03 | 140600.0 | 6.03 |
| 2020-05-11 | 6.1 | 5.67 | 6.1 | 5.93 | 211000.0 | 5.93 |
| 2020-05-08 | 6.14 | 5.68 | 5.9 | 6.11 | 89500.0 | 6.11 |
| 2020-05-07 | 6.0 | 5.5 | 5.7 | 5.81 | 242300.0 | 5.81 |
| 2020-05-06 | 5.62 | 5.38 | 5.39 | 5.45 | 105900.0 | 5.45 |
| 2020-05-05 | 5.49 | 5.31 | 5.35 | 5.42 | 50700.0 | 5.42 |
| 2020-05-04 | 5.35 | 4.75 | 5.01 | 5.35 | 34900.0 | 5.35 |
| 2020-05-01 | 5.01 | 4.75 | 5.01 | 4.99 | 53700.0 | 4.99 |
| 2020-04-30 | 5.34 | 5.01 | 5.02 | 5.02 | 48400.0 | 5.02 |
| 2020-04-29 | 5.47 | 5.3 | 5.45 | 5.35 | 33300.0 | 5.35 |
| 2020-04-28 | 5.42 | 5.21 | 5.29 | 5.29 | 91300.0 | 5.29 |
| 2020-04-27 | 5.2 | 5.0 | 5.1 | 5.15 | 76800.0 | 5.15 |
| 2020-04-24 | 5.28 | 5.05 | 5.16 | 5.1 | 95900.0 | 5.1 |
| 2020-04-23 | 5.25 | 4.93 | 5.0 | 5.22 | 125000.0 | 5.22 |
| 2020-04-22 | 5.03 | 4.74 | 4.75 | 5.02 | 39300.0 | 5.02 |
| 2020-04-21 | 5.0 | 4.78 | 4.91 | 4.8 | 37300.0 | 4.8 |
| 2020-04-20 | 5.1 | 4.69 | 4.8 | 5.02 | 49900.0 | 5.02 |
| 2020-04-17 | 4.88 | 4.7 | 4.7 | 4.85 | 60900.0 | 4.85 |
| 2020-04-16 | 4.95 | 4.7 | 4.95 | 4.7 | 28000.0 | 4.7 |
| 2020-04-15 | 4.98 | 4.51 | 4.98 | 4.97 | 61800.0 | 4.97 |
| 2020-04-14 | 5.0 | 4.29 | 4.3 | 4.99 | 141900.0 | 4.99 |
| 2020-04-13 | 4.49 | 4.11 | 4.43 | 4.37 | 23000.0 | 4.37 |
| 2020-04-09 | 4.5 | 4.19 | 4.45 | 4.49 | 31100.0 | 4.49 |
| 2020-04-08 | 4.84 | 3.78 | 4.25 | 4.2 | 114300.0 | 4.2 |
| 2020-04-07 | 4.43 | 3.61 | 3.78 | 4.16 | 17700.0 | 4.16 |
| 2020-04-06 | 4.05 | 3.82 | 3.96 | 3.82 | 14000.0 | 3.82 |
| 2020-04-03 | 4.65 | 3.61 | 4.65 | 3.97 | 28100.0 | 3.97 |
| 2020-04-02 | 4.46 | 3.79 | 3.79 | 4.39 | 55700.0 | 4.39 |
| 2020-04-01 | 3.92 | 3.34 | 3.92 | 3.6 | 19000.0 | 3.6 |
| 2020-03-31 | 4.01 | 3.32 | 3.45 | 3.8 | 51300.0 | 3.8 |
| 2020-03-30 | 3.4 | 3.31 | 3.4 | 3.31 | 21300.0 | 3.31 |
| 2020-03-27 | 3.4 | 3.12 | 3.36 | 3.3 | 7300.0 | 3.3 |
| 2020-03-26 | 3.4 | 3.21 | 3.21 | 3.4 | 31500.0 | 3.4 |
| 2020-03-25 | 3.26 | 3.05 | 3.05 | 3.11 | 16000.0 | 3.11 |
| 2020-03-24 | 3.11 | 2.99 | 2.99 | 3.1 | 30800.0 | 3.1 |
| 2020-03-23 | 2.97 | 2.76 | 2.97 | 2.76 | 13300.0 | 2.76 |
| 2020-03-20 | 3.28 | 2.99 | 3.23 | 2.99 | 15400.0 | 2.99 |
| 2020-03-19 | 3.18 | 2.8 | 2.99 | 2.99 | 39100.0 | 2.99 |
| 2020-03-18 | 3.25 | 2.8 | 3.21 | 2.94 | 38800.0 | 2.94 |
| 2020-03-17 | 3.33 | 3.05 | 3.12 | 3.07 | 30600.0 | 3.07 |
| 2020-03-16 | 3.82 | 3.17 | 3.17 | 3.25 | 15400.0 | 3.25 |
| 2020-03-13 | 3.9 | 3.43 | 3.43 | 3.46 | 17800.0 | 3.46 |
| 2020-03-12 | 3.8 | 3.16 | 3.8 | 3.28 | 49900.0 | 3.28 |
| 2020-03-11 | 3.9 | 3.64 | 3.71 | 3.86 | 35600.0 | 3.86 |
| 2020-03-10 | 4.2 | 3.63 | 4.2 | 3.73 | 22300.0 | 3.73 |
| 2020-03-09 | 4.0 | 3.57 | 4.0 | 3.7 | 53900.0 | 3.7 |
| 2020-03-06 | 4.3 | 4.02 | 4.3 | 4.02 | 52400.0 | 4.02 |
| 2020-03-05 | 4.45 | 4.24 | 4.25 | 4.29 | 67500.0 | 4.29 |
| 2020-03-04 | 4.33 | 4.21 | 4.23 | 4.25 | 20700.0 | 4.25 |
| 2020-03-03 | 4.34 | 4.2 | 4.2 | 4.29 | 29000.0 | 4.29 |
| 2020-03-02 | 4.35 | 4.11 | 4.25 | 4.2 | 15900.0 | 4.2 |
| 2020-02-28 | 4.32 | 4.11 | 4.11 | 4.32 | 23900.0 | 4.32 |
| 2020-02-27 | 4.3 | 4.12 | 4.28 | 4.12 | 36100.0 | 4.12 |
| 2020-02-26 | 4.4 | 4.18 | 4.22 | 4.34 | 36700.0 | 4.34 |
| 2020-02-25 | 4.44 | 4.2 | 4.41 | 4.22 | 32500.0 | 4.22 |
| 2020-02-24 | 4.51 | 4.19 | 4.4 | 4.44 | 53700.0 | 4.44 |
| 2020-02-21 | 4.87 | 4.55 | 4.87 | 4.55 | 36000.0 | 4.55 |
| 2020-02-20 | 4.87 | 4.5 | 4.87 | 4.85 | 30200.0 | 4.85 |
| 2020-02-19 | 4.86 | 4.62 | 4.75 | 4.84 | 31500.0 | 4.84 |
| 2020-02-18 | 4.95 | 4.75 | 4.84 | 4.77 | 19000.0 | 4.77 |