| 名前 | Osmotica Pharmaceuticals plc Ordinary Shares |
| ティッカー | OSMT |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.64 | 4.42 | 4.61 | 4.45 | 681800.0 | 4.45 |
| 2021-02-12 | 4.72 | 4.41 | 4.53 | 4.59 | 332900.0 | 4.59 |
| 2021-02-11 | 4.7 | 4.41 | 4.7 | 4.53 | 468600.0 | 4.53 |
| 2021-02-10 | 4.87 | 4.63 | 4.77 | 4.71 | 352500.0 | 4.71 |
| 2021-02-09 | 4.93 | 4.76 | 4.8 | 4.79 | 235000.0 | 4.79 |
| 2021-02-08 | 4.95 | 4.6 | 4.6 | 4.84 | 458400.0 | 4.84 |
| 2021-02-05 | 4.68 | 4.4 | 4.54 | 4.6 | 420400.0 | 4.6 |
| 2021-02-04 | 4.55 | 4.35 | 4.38 | 4.52 | 273400.0 | 4.52 |
| 2021-02-03 | 4.54 | 4.26 | 4.26 | 4.35 | 428400.0 | 4.35 |
| 2021-02-02 | 4.31 | 4.2 | 4.31 | 4.26 | 292700.0 | 4.26 |
| 2021-02-01 | 4.32 | 4.1 | 4.26 | 4.26 | 342600.0 | 4.26 |
| 2021-01-29 | 4.33 | 4.09 | 4.28 | 4.17 | 393300.0 | 4.17 |
| 2021-01-28 | 4.41 | 4.2 | 4.37 | 4.23 | 327200.0 | 4.23 |
| 2021-01-27 | 4.5 | 4.28 | 4.46 | 4.34 | 397700.0 | 4.34 |
| 2021-01-26 | 4.76 | 4.5 | 4.64 | 4.52 | 378600.0 | 4.52 |
| 2021-01-25 | 4.66 | 4.33 | 4.4 | 4.61 | 327400.0 | 4.61 |
| 2021-01-22 | 4.55 | 4.18 | 4.25 | 4.46 | 620500.0 | 4.46 |
| 2021-01-21 | 4.33 | 4.17 | 4.23 | 4.26 | 359100.0 | 4.26 |
| 2021-01-20 | 4.44 | 4.2 | 4.36 | 4.23 | 295400.0 | 4.23 |
| 2021-01-19 | 4.52 | 4.31 | 4.39 | 4.31 | 297200.0 | 4.31 |
| 2021-01-15 | 4.5 | 4.31 | 4.41 | 4.35 | 643000.0 | 4.35 |
| 2021-01-14 | 4.56 | 4.41 | 4.46 | 4.5 | 320300.0 | 4.5 |
| 2021-01-13 | 4.53 | 4.39 | 4.53 | 4.44 | 234000.0 | 4.44 |
| 2021-01-12 | 4.54 | 4.34 | 4.46 | 4.51 | 461600.0 | 4.51 |
| 2021-01-11 | 4.54 | 4.31 | 4.4 | 4.36 | 511900.0 | 4.36 |
| 2021-01-08 | 4.69 | 4.45 | 4.63 | 4.54 | 342500.0 | 4.54 |
| 2021-01-07 | 4.65 | 4.41 | 4.53 | 4.58 | 607200.0 | 4.58 |
| 2021-01-06 | 4.59 | 4.36 | 4.38 | 4.46 | 607500.0 | 4.46 |
| 2021-01-05 | 4.67 | 4.25 | 4.25 | 4.37 | 815800.0 | 4.37 |
| 2021-01-04 | 4.42 | 4.02 | 4.13 | 4.3 | 1198000.0 | 4.3 |
| 2020-12-31 | 4.24 | 4.06 | 4.23 | 4.12 | 955800.0 | 4.12 |
| 2020-12-30 | 4.47 | 4.0 | 4.0 | 4.23 | 3588600.0 | 4.23 |
| 2020-12-29 | 5.98 | 5.18 | 5.89 | 5.29 | 2112100.0 | 5.29 |
| 2020-12-28 | 5.99 | 5.55 | 5.97 | 5.87 | 2556800.0 | 5.87 |
| 2020-12-24 | 5.32 | 5.11 | 5.28 | 5.12 | 212400.0 | 5.12 |
| 2020-12-23 | 5.45 | 5.14 | 5.29 | 5.29 | 335700.0 | 5.29 |
| 2020-12-22 | 5.6 | 5.02 | 5.59 | 5.22 | 942600.0 | 5.22 |
| 2020-12-21 | 5.89 | 5.6 | 5.72 | 5.76 | 335100.0 | 5.76 |
| 2020-12-18 | 6.0 | 5.63 | 6.0 | 5.72 | 577600.0 | 5.72 |
| 2020-12-17 | 5.98 | 5.72 | 5.94 | 5.96 | 285400.0 | 5.96 |
| 2020-12-16 | 6.09 | 5.78 | 6.09 | 5.87 | 344100.0 | 5.87 |
| 2020-12-15 | 6.12 | 5.81 | 6.08 | 6.06 | 263300.0 | 6.06 |
| 2020-12-14 | 6.24 | 5.96 | 6.0 | 6.01 | 350300.0 | 6.01 |
| 2020-12-11 | 6.08 | 5.77 | 5.95 | 5.87 | 145200.0 | 5.87 |
| 2020-12-10 | 6.06 | 5.84 | 5.89 | 5.98 | 191100.0 | 5.98 |
| 2020-12-09 | 6.14 | 5.82 | 6.12 | 5.89 | 231300.0 | 5.89 |
| 2020-12-08 | 6.15 | 5.87 | 5.87 | 6.04 | 290100.0 | 6.04 |
| 2020-12-07 | 6.0 | 5.79 | 6.0 | 5.87 | 225000.0 | 5.87 |
| 2020-12-04 | 5.99 | 5.63 | 5.63 | 5.86 | 250200.0 | 5.86 |
| 2020-12-03 | 5.82 | 5.62 | 5.82 | 5.62 | 253400.0 | 5.62 |
| 2020-12-02 | 5.96 | 5.72 | 5.82 | 5.84 | 131000.0 | 5.84 |
| 2020-12-01 | 6.17 | 5.63 | 6.17 | 5.82 | 550400.0 | 5.82 |
| 2020-11-30 | 6.38 | 6.01 | 6.21 | 6.12 | 239400.0 | 6.12 |
| 2020-11-27 | 6.22 | 5.86 | 5.9 | 6.12 | 243400.0 | 6.12 |
| 2020-11-25 | 5.99 | 5.72 | 5.81 | 5.87 | 121200.0 | 5.87 |
| 2020-11-24 | 5.99 | 5.68 | 5.95 | 5.79 | 324400.0 | 5.79 |
| 2020-11-23 | 6.13 | 5.84 | 6.12 | 5.93 | 159800.0 | 5.93 |
| 2020-11-20 | 6.12 | 5.96 | 6.09 | 6.06 | 138400.0 | 6.06 |
| 2020-11-19 | 6.19 | 5.95 | 6.03 | 6.09 | 148000.0 | 6.09 |
| 2020-11-18 | 6.29 | 6.0 | 6.22 | 6.03 | 159400.0 | 6.03 |
| 2020-11-17 | 6.25 | 5.88 | 5.97 | 6.15 | 296000.0 | 6.15 |
| 2020-11-16 | 6.03 | 5.9 | 6.0 | 5.99 | 400000.0 | 5.99 |
| 2020-11-13 | 5.98 | 5.8 | 5.8 | 5.89 | 313300.0 | 5.89 |
| 2020-11-12 | 5.76 | 5.4 | 5.5 | 5.7 | 309200.0 | 5.7 |
| 2020-11-11 | 5.99 | 5.31 | 5.98 | 5.49 | 518300.0 | 5.49 |
| 2020-11-10 | 6.14 | 5.82 | 6.05 | 5.9 | 203100.0 | 5.9 |
| 2020-11-09 | 6.27 | 5.93 | 6.12 | 5.98 | 228000.0 | 5.98 |
| 2020-11-06 | 5.98 | 5.83 | 5.91 | 5.88 | 120400.0 | 5.88 |
| 2020-11-05 | 6.06 | 5.75 | 5.87 | 5.93 | 250800.0 | 5.93 |
| 2020-11-04 | 5.9 | 5.65 | 5.65 | 5.7 | 194900.0 | 5.7 |
| 2020-11-03 | 5.69 | 5.41 | 5.44 | 5.65 | 228800.0 | 5.65 |
| 2020-11-02 | 5.79 | 5.16 | 5.23 | 5.36 | 622200.0 | 5.36 |
| 2020-10-30 | 5.38 | 5.04 | 5.31 | 5.13 | 301800.0 | 5.13 |
| 2020-10-29 | 5.43 | 5.18 | 5.33 | 5.38 | 231200.0 | 5.38 |
| 2020-10-28 | 5.47 | 5.15 | 5.47 | 5.35 | 265800.0 | 5.35 |
| 2020-10-27 | 5.81 | 5.53 | 5.71 | 5.58 | 181100.0 | 5.58 |
| 2020-10-26 | 5.89 | 5.62 | 5.87 | 5.72 | 150800.0 | 5.72 |
| 2020-10-23 | 5.98 | 5.78 | 5.89 | 5.94 | 120500.0 | 5.94 |
| 2020-10-22 | 5.91 | 5.64 | 5.67 | 5.87 | 144700.0 | 5.87 |
| 2020-10-21 | 5.98 | 5.75 | 5.84 | 5.77 | 122200.0 | 5.77 |
| 2020-10-20 | 6.08 | 5.75 | 6.0 | 5.84 | 237200.0 | 5.84 |
| 2020-10-19 | 6.1 | 5.88 | 6.0 | 5.96 | 180000.0 | 5.96 |
| 2020-10-16 | 6.16 | 5.9 | 5.91 | 5.98 | 188100.0 | 5.98 |
| 2020-10-15 | 5.97 | 5.72 | 5.8 | 5.91 | 238700.0 | 5.91 |
| 2020-10-14 | 6.16 | 5.77 | 6.09 | 5.83 | 178500.0 | 5.83 |
| 2020-10-13 | 6.23 | 6.06 | 6.23 | 6.08 | 212800.0 | 6.08 |
| 2020-10-12 | 6.31 | 5.91 | 6.24 | 6.25 | 295200.0 | 6.25 |
| 2020-10-09 | 6.49 | 6.15 | 6.29 | 6.26 | 385300.0 | 6.26 |
| 2020-10-08 | 6.33 | 5.84 | 5.97 | 6.29 | 545700.0 | 6.29 |
| 2020-10-07 | 6.05 | 5.8 | 5.88 | 5.98 | 436000.0 | 5.98 |
| 2020-10-06 | 6.11 | 5.8 | 5.96 | 5.8 | 447700.0 | 5.8 |
| 2020-10-05 | 5.99 | 5.6 | 5.79 | 5.95 | 301100.0 | 5.95 |
| 2020-10-02 | 5.65 | 5.3 | 5.45 | 5.6 | 280600.0 | 5.6 |
| 2020-10-01 | 5.62 | 5.37 | 5.47 | 5.46 | 398900.0 | 5.46 |
| 2020-09-30 | 5.48 | 5.32 | 5.43 | 5.41 | 252600.0 | 5.41 |
| 2020-09-29 | 5.47 | 5.18 | 5.25 | 5.4 | 263900.0 | 5.4 |
| 2020-09-28 | 5.4 | 5.14 | 5.33 | 5.27 | 334600.0 | 5.27 |
| 2020-09-25 | 5.31 | 4.93 | 4.97 | 5.25 | 304500.0 | 5.25 |
| 2020-09-24 | 5.07 | 4.71 | 4.87 | 4.95 | 322800.0 | 4.95 |
| 2020-09-23 | 5.38 | 4.85 | 5.35 | 4.86 | 363900.0 | 4.86 |
| 2020-09-22 | 5.45 | 5.25 | 5.45 | 5.33 | 242600.0 | 5.33 |
| 2020-09-21 | 5.42 | 5.06 | 5.33 | 5.42 | 350800.0 | 5.42 |
| 2020-09-18 | 5.5 | 5.16 | 5.19 | 5.45 | 451500.0 | 5.45 |
| 2020-09-17 | 5.19 | 4.87 | 5.0 | 5.15 | 252800.0 | 5.15 |
| 2020-09-16 | 5.14 | 4.82 | 4.83 | 5.01 | 345200.0 | 5.01 |
| 2020-09-15 | 4.96 | 4.81 | 4.91 | 4.83 | 274500.0 | 4.83 |
| 2020-09-14 | 5.07 | 4.8 | 5.07 | 4.82 | 483500.0 | 4.82 |
| 2020-09-11 | 5.3 | 4.86 | 5.24 | 4.96 | 446900.0 | 4.96 |
| 2020-09-10 | 5.41 | 5.12 | 5.12 | 5.21 | 623800.0 | 5.21 |
| 2020-09-09 | 5.33 | 5.04 | 5.04 | 5.12 | 308500.0 | 5.12 |
| 2020-09-08 | 5.21 | 4.91 | 5.21 | 5.0 | 525100.0 | 5.0 |
| 2020-09-04 | 5.66 | 5.05 | 5.66 | 5.2 | 554300.0 | 5.2 |
| 2020-09-03 | 5.83 | 5.56 | 5.78 | 5.61 | 272700.0 | 5.61 |
| 2020-09-02 | 5.85 | 5.6 | 5.66 | 5.77 | 230500.0 | 5.77 |
| 2020-09-01 | 5.98 | 5.63 | 5.92 | 5.67 | 228600.0 | 5.67 |
| 2020-08-31 | 6.0 | 5.78 | 5.95 | 5.94 | 286400.0 | 5.94 |
| 2020-08-28 | 6.01 | 5.8 | 5.81 | 5.88 | 202500.0 | 5.88 |
| 2020-08-27 | 5.95 | 5.58 | 5.9 | 5.8 | 521900.0 | 5.8 |
| 2020-08-26 | 5.96 | 5.73 | 5.76 | 5.88 | 189900.0 | 5.88 |
| 2020-08-25 | 5.73 | 5.52 | 5.72 | 5.72 | 181700.0 | 5.72 |
| 2020-08-24 | 5.88 | 5.56 | 5.81 | 5.63 | 326100.0 | 5.63 |
| 2020-08-21 | 6.18 | 5.71 | 6.11 | 5.79 | 339600.0 | 5.79 |
| 2020-08-20 | 6.28 | 6.13 | 6.22 | 6.18 | 178800.0 | 6.18 |
| 2020-08-19 | 6.42 | 6.17 | 6.17 | 6.25 | 349100.0 | 6.25 |
| 2020-08-18 | 6.36 | 6.01 | 6.3 | 6.18 | 391100.0 | 6.18 |
| 2020-08-17 | 6.35 | 5.96 | 6.19 | 6.19 | 442300.0 | 6.19 |
| 2020-08-14 | 6.23 | 5.83 | 5.94 | 6.16 | 433500.0 | 6.16 |
| 2020-08-13 | 5.98 | 5.47 | 5.47 | 5.97 | 479700.0 | 5.97 |
| 2020-08-12 | 5.57 | 5.15 | 5.33 | 5.51 | 721000.0 | 5.51 |
| 2020-08-11 | 5.94 | 5.55 | 5.89 | 5.6 | 422000.0 | 5.6 |
| 2020-08-10 | 5.94 | 5.58 | 5.6 | 5.75 | 545900.0 | 5.75 |
| 2020-08-07 | 5.51 | 5.23 | 5.38 | 5.51 | 383700.0 | 5.51 |
| 2020-08-06 | 5.59 | 5.27 | 5.57 | 5.36 | 331200.0 | 5.36 |
| 2020-08-05 | 5.72 | 5.54 | 5.7 | 5.59 | 214100.0 | 5.59 |
| 2020-08-04 | 5.74 | 5.5 | 5.67 | 5.68 | 327600.0 | 5.68 |
| 2020-08-03 | 5.71 | 5.36 | 5.36 | 5.66 | 360200.0 | 5.66 |
| 2020-07-31 | 5.69 | 5.27 | 5.63 | 5.35 | 325900.0 | 5.35 |
| 2020-07-30 | 5.67 | 5.11 | 5.18 | 5.57 | 569300.0 | 5.57 |
| 2020-07-29 | 5.34 | 5.02 | 5.18 | 5.22 | 644600.0 | 5.22 |
| 2020-07-28 | 5.58 | 5.13 | 5.55 | 5.21 | 1112500.0 | 5.21 |
| 2020-07-27 | 5.63 | 5.25 | 5.57 | 5.35 | 627000.0 | 5.35 |
| 2020-07-24 | 5.69 | 5.4 | 5.6 | 5.42 | 375800.0 | 5.42 |
| 2020-07-23 | 5.97 | 5.59 | 5.81 | 5.62 | 506500.0 | 5.62 |
| 2020-07-22 | 6.18 | 5.81 | 6.13 | 5.84 | 654900.0 | 5.84 |
| 2020-07-21 | 6.4 | 6.01 | 6.3 | 6.13 | 615200.0 | 6.13 |
| 2020-07-20 | 6.6 | 6.12 | 6.45 | 6.21 | 721000.0 | 6.21 |
| 2020-07-17 | 6.37 | 5.81 | 6.0 | 6.32 | 622000.0 | 6.32 |
| 2020-07-16 | 6.17 | 5.56 | 6.13 | 5.97 | 725100.0 | 5.97 |
| 2020-07-15 | 6.44 | 6.01 | 6.37 | 6.23 | 1334500.0 | 6.23 |
| 2020-07-14 | 6.43 | 6.01 | 6.25 | 6.16 | 2567100.0 | 6.16 |
| 2020-07-13 | 8.96 | 7.56 | 8.79 | 7.72 | 1366700.0 | 7.72 |
| 2020-07-10 | 9.67 | 7.0 | 7.1 | 8.77 | 4737200.0 | 8.77 |
| 2020-07-09 | 7.27 | 6.3 | 6.38 | 7.0 | 2709000.0 | 7.0 |
| 2020-07-08 | 6.69 | 6.28 | 6.41 | 6.36 | 356300.0 | 6.36 |
| 2020-07-07 | 6.71 | 6.34 | 6.71 | 6.4 | 395600.0 | 6.4 |
| 2020-07-06 | 6.75 | 6.39 | 6.53 | 6.7 | 339800.0 | 6.7 |
| 2020-07-02 | 6.78 | 6.11 | 6.78 | 6.47 | 380200.0 | 6.47 |
| 2020-07-01 | 6.83 | 6.4 | 6.73 | 6.67 | 361800.0 | 6.67 |
| 2020-06-30 | 6.91 | 6.5 | 6.8 | 6.73 | 278600.0 | 6.73 |
| 2020-06-29 | 6.93 | 6.52 | 6.66 | 6.8 | 491300.0 | 6.8 |
| 2020-06-26 | 6.81 | 6.35 | 6.71 | 6.61 | 827800.0 | 6.61 |
| 2020-06-25 | 7.04 | 6.46 | 6.52 | 6.71 | 303800.0 | 6.71 |
| 2020-06-24 | 6.91 | 6.41 | 6.78 | 6.63 | 358900.0 | 6.63 |
| 2020-06-23 | 7.21 | 6.71 | 6.85 | 6.81 | 485700.0 | 6.81 |
| 2020-06-22 | 6.84 | 6.14 | 6.5 | 6.7 | 503600.0 | 6.7 |
| 2020-06-19 | 6.34 | 6.1 | 6.1 | 6.28 | 261600.0 | 6.28 |
| 2020-06-18 | 6.4 | 5.95 | 6.15 | 6.01 | 334200.0 | 6.01 |
| 2020-06-17 | 6.28 | 5.58 | 5.58 | 6.06 | 565400.0 | 6.06 |
| 2020-06-16 | 6.13 | 5.45 | 5.96 | 5.48 | 510200.0 | 5.48 |
| 2020-06-15 | 5.96 | 5.34 | 5.34 | 5.72 | 490000.0 | 5.72 |
| 2020-06-12 | 6.06 | 4.83 | 5.83 | 5.09 | 537800.0 | 5.09 |
| 2020-06-11 | 6.16 | 5.43 | 6.12 | 5.56 | 288700.0 | 5.56 |
| 2020-06-10 | 6.82 | 6.12 | 6.75 | 6.33 | 279000.0 | 6.33 |
| 2020-06-09 | 7.02 | 6.63 | 6.83 | 6.75 | 262400.0 | 6.75 |
| 2020-06-08 | 7.38 | 6.93 | 7.01 | 6.99 | 444600.0 | 6.99 |
| 2020-06-05 | 7.18 | 6.79 | 6.9 | 6.88 | 318500.0 | 6.88 |
| 2020-06-04 | 7.32 | 6.31 | 6.39 | 6.68 | 496100.0 | 6.68 |
| 2020-06-03 | 6.47 | 6.28 | 6.46 | 6.29 | 379300.0 | 6.29 |
| 2020-06-02 | 6.37 | 6.15 | 6.2 | 6.3 | 312900.0 | 6.3 |
| 2020-06-01 | 6.5 | 6.0 | 6.02 | 6.15 | 479300.0 | 6.15 |
| 2020-05-29 | 6.37 | 5.75 | 5.86 | 5.97 | 321400.0 | 5.97 |
| 2020-05-28 | 6.8 | 5.84 | 6.02 | 5.93 | 523100.0 | 5.93 |
| 2020-05-27 | 6.05 | 5.28 | 5.34 | 5.99 | 861700.0 | 5.99 |
| 2020-05-26 | 5.37 | 4.58 | 4.6 | 5.32 | 1586600.0 | 5.32 |
| 2020-05-22 | 4.59 | 4.43 | 4.58 | 4.47 | 112300.0 | 4.47 |
| 2020-05-21 | 4.74 | 4.38 | 4.52 | 4.6 | 111000.0 | 4.6 |
| 2020-05-20 | 4.8 | 4.39 | 4.69 | 4.52 | 143300.0 | 4.52 |
| 2020-05-19 | 4.99 | 4.27 | 4.27 | 4.53 | 188600.0 | 4.53 |
| 2020-05-18 | 4.41 | 4.16 | 4.23 | 4.25 | 202200.0 | 4.25 |
| 2020-05-15 | 4.12 | 3.75 | 3.92 | 4.04 | 177900.0 | 4.04 |
| 2020-05-14 | 4.13 | 3.82 | 3.96 | 3.88 | 162400.0 | 3.88 |
| 2020-05-13 | 5.25 | 3.81 | 4.85 | 3.86 | 340900.0 | 3.86 |
| 2020-05-12 | 5.0 | 4.45 | 4.45 | 4.62 | 249100.0 | 4.62 |
| 2020-05-11 | 4.53 | 4.15 | 4.15 | 4.39 | 157600.0 | 4.39 |
| 2020-05-08 | 4.3 | 3.89 | 4.2 | 4.12 | 136100.0 | 4.12 |
| 2020-05-07 | 4.24 | 4.0 | 4.12 | 4.11 | 52600.0 | 4.11 |
| 2020-05-06 | 4.24 | 4.0 | 4.11 | 4.07 | 41400.0 | 4.07 |
| 2020-05-05 | 4.23 | 3.9 | 3.94 | 4.09 | 72900.0 | 4.09 |
| 2020-05-04 | 4.0 | 3.62 | 3.75 | 3.88 | 104600.0 | 3.88 |
| 2020-05-01 | 3.96 | 3.63 | 3.96 | 3.74 | 130900.0 | 3.74 |
| 2020-04-30 | 4.52 | 3.95 | 4.07 | 4.0 | 97300.0 | 4.0 |
| 2020-04-29 | 4.27 | 3.96 | 4.08 | 4.15 | 153100.0 | 4.15 |
| 2020-04-28 | 4.27 | 3.86 | 4.22 | 3.89 | 105200.0 | 3.89 |
| 2020-04-27 | 4.25 | 3.96 | 4.03 | 4.18 | 56700.0 | 4.18 |
| 2020-04-24 | 4.17 | 3.9 | 4.01 | 3.99 | 82200.0 | 3.99 |
| 2020-04-23 | 4.18 | 3.92 | 4.1 | 4.07 | 87600.0 | 4.07 |
| 2020-04-22 | 4.09 | 3.85 | 3.89 | 4.01 | 48600.0 | 4.01 |
| 2020-04-21 | 4.27 | 3.84 | 4.19 | 3.9 | 92300.0 | 3.9 |
| 2020-04-20 | 4.44 | 4.0 | 4.02 | 4.31 | 130100.0 | 4.31 |
| 2020-04-17 | 4.22 | 4.02 | 4.18 | 4.08 | 87700.0 | 4.08 |
| 2020-04-16 | 4.28 | 3.94 | 4.1 | 4.08 | 106700.0 | 4.08 |
| 2020-04-15 | 4.37 | 3.89 | 4.24 | 4.05 | 130000.0 | 4.05 |
| 2020-04-14 | 5.2 | 3.97 | 3.98 | 4.24 | 375900.0 | 4.24 |
| 2020-04-13 | 3.9 | 3.37 | 3.55 | 3.85 | 122200.0 | 3.85 |
| 2020-04-09 | 3.61 | 3.18 | 3.2 | 3.5 | 174600.0 | 3.5 |
| 2020-04-08 | 3.29 | 3.08 | 3.09 | 3.16 | 105900.0 | 3.16 |
| 2020-04-07 | 3.29 | 2.96 | 3.17 | 3.04 | 125700.0 | 3.04 |
| 2020-04-06 | 3.19 | 3.0 | 3.0 | 3.13 | 157200.0 | 3.13 |
| 2020-04-03 | 3.16 | 2.92 | 2.96 | 2.94 | 181900.0 | 2.94 |
| 2020-04-02 | 3.13 | 2.84 | 2.84 | 2.98 | 112400.0 | 2.98 |
| 2020-04-01 | 3.2 | 2.81 | 3.11 | 2.83 | 194200.0 | 2.83 |
| 2020-03-31 | 3.55 | 3.16 | 3.41 | 3.18 | 120600.0 | 3.18 |
| 2020-03-30 | 3.7 | 3.35 | 3.47 | 3.42 | 87100.0 | 3.42 |
| 2020-03-27 | 3.79 | 3.41 | 3.7 | 3.42 | 144600.0 | 3.42 |
| 2020-03-26 | 3.86 | 3.54 | 3.67 | 3.8 | 144400.0 | 3.8 |
| 2020-03-25 | 4.17 | 3.58 | 4.1 | 3.65 | 275000.0 | 3.65 |
| 2020-03-24 | 4.26 | 4.01 | 4.03 | 4.13 | 152900.0 | 4.13 |
| 2020-03-23 | 4.07 | 3.7 | 3.84 | 3.9 | 138500.0 | 3.9 |
| 2020-03-20 | 4.09 | 3.81 | 4.04 | 3.81 | 195100.0 | 3.81 |
| 2020-03-19 | 4.07 | 3.01 | 3.26 | 3.92 | 303100.0 | 3.92 |
| 2020-03-18 | 4.78 | 3.71 | 4.67 | 3.75 | 200200.0 | 3.75 |
| 2020-03-17 | 4.7 | 4.33 | 4.45 | 4.61 | 178600.0 | 4.61 |
| 2020-03-16 | 4.94 | 4.41 | 4.72 | 4.42 | 156200.0 | 4.42 |
| 2020-03-13 | 5.0 | 4.5 | 4.81 | 5.0 | 144300.0 | 5.0 |
| 2020-03-12 | 4.95 | 4.49 | 4.82 | 4.61 | 188100.0 | 4.61 |
| 2020-03-11 | 5.3 | 4.98 | 5.27 | 5.06 | 167200.0 | 5.06 |
| 2020-03-10 | 5.73 | 5.14 | 5.57 | 5.35 | 268000.0 | 5.35 |
| 2020-03-09 | 5.54 | 5.16 | 5.27 | 5.39 | 210900.0 | 5.39 |
| 2020-03-06 | 5.95 | 5.32 | 5.66 | 5.47 | 181200.0 | 5.47 |
| 2020-03-05 | 5.78 | 5.25 | 5.47 | 5.47 | 244400.0 | 5.47 |
| 2020-03-04 | 5.61 | 5.26 | 5.43 | 5.58 | 165600.0 | 5.58 |
| 2020-03-03 | 5.76 | 5.15 | 5.59 | 5.31 | 303900.0 | 5.31 |
| 2020-03-02 | 6.09 | 5.5 | 5.96 | 5.61 | 252100.0 | 5.61 |
| 2020-02-28 | 5.88 | 5.0 | 5.1 | 5.83 | 257100.0 | 5.83 |
| 2020-02-27 | 5.67 | 5.06 | 5.32 | 5.27 | 214400.0 | 5.27 |
| 2020-02-26 | 5.49 | 5.11 | 5.16 | 5.45 | 258100.0 | 5.45 |
| 2020-02-25 | 5.67 | 5.11 | 5.61 | 5.14 | 232000.0 | 5.14 |
| 2020-02-24 | 5.75 | 5.56 | 5.69 | 5.59 | 197900.0 | 5.59 |
| 2020-02-21 | 6.09 | 5.72 | 6.06 | 5.85 | 189900.0 | 5.85 |
| 2020-02-20 | 6.23 | 5.65 | 5.84 | 6.08 | 518000.0 | 6.08 |
| 2020-02-19 | 5.91 | 5.58 | 5.58 | 5.84 | 399300.0 | 5.84 |
| 2020-02-18 | 5.75 | 5.15 | 5.15 | 5.59 | 515700.0 | 5.59 |