| 名前 | Otonomy Inc. Common Stock |
| ティッカー | OTIC |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.35 | 4.88 | 5.29 | 5.19 | 1710200.0 | 5.19 |
| 2021-02-12 | 5.51 | 5.07 | 5.31 | 5.19 | 1010000.0 | 5.19 |
| 2021-02-11 | 5.62 | 5.25 | 5.6 | 5.35 | 921400.0 | 5.35 |
| 2021-02-10 | 5.53 | 5.25 | 5.45 | 5.35 | 1317700.0 | 5.35 |
| 2021-02-09 | 5.57 | 5.19 | 5.5 | 5.3 | 803900.0 | 5.3 |
| 2021-02-08 | 5.63 | 5.18 | 5.57 | 5.49 | 1043200.0 | 5.49 |
| 2021-02-05 | 5.5 | 4.98 | 5.26 | 5.47 | 891300.0 | 5.47 |
| 2021-02-04 | 5.39 | 4.62 | 4.78 | 5.37 | 1314000.0 | 5.37 |
| 2021-02-03 | 5.02 | 4.55 | 5.0 | 4.7 | 661100.0 | 4.7 |
| 2021-02-02 | 4.82 | 4.55 | 4.62 | 4.81 | 508200.0 | 4.81 |
| 2021-02-01 | 4.66 | 4.26 | 4.27 | 4.62 | 631900.0 | 4.62 |
| 2021-01-29 | 4.68 | 4.15 | 4.6 | 4.25 | 555000.0 | 4.25 |
| 2021-01-28 | 4.7 | 3.91 | 4.09 | 4.58 | 1327300.0 | 4.58 |
| 2021-01-27 | 4.39 | 3.99 | 4.31 | 4.01 | 809800.0 | 4.01 |
| 2021-01-26 | 4.87 | 4.36 | 4.79 | 4.37 | 820100.0 | 4.37 |
| 2021-01-25 | 5.04 | 4.6 | 4.96 | 4.84 | 536900.0 | 4.84 |
| 2021-01-22 | 4.97 | 4.56 | 4.73 | 4.93 | 546700.0 | 4.93 |
| 2021-01-21 | 5.0 | 4.67 | 4.9 | 4.7 | 469600.0 | 4.7 |
| 2021-01-20 | 5.35 | 4.85 | 5.26 | 4.86 | 660500.0 | 4.86 |
| 2021-01-19 | 5.39 | 5.08 | 5.2 | 5.18 | 1397800.0 | 5.18 |
| 2021-01-15 | 5.73 | 5.1 | 5.7 | 5.2 | 1180400.0 | 5.2 |
| 2021-01-14 | 5.83 | 5.54 | 5.61 | 5.7 | 426300.0 | 5.7 |
| 2021-01-13 | 5.76 | 5.45 | 5.6 | 5.62 | 318300.0 | 5.62 |
| 2021-01-12 | 5.75 | 5.42 | 5.47 | 5.64 | 349600.0 | 5.64 |
| 2021-01-11 | 5.92 | 5.3 | 5.79 | 5.46 | 500000.0 | 5.46 |
| 2021-01-08 | 6.15 | 5.81 | 6.1 | 5.89 | 346100.0 | 5.89 |
| 2021-01-07 | 6.1 | 5.73 | 5.87 | 6.06 | 425800.0 | 6.06 |
| 2021-01-06 | 6.98 | 5.69 | 6.29 | 5.86 | 1165400.0 | 5.86 |
| 2021-01-05 | 6.29 | 6.05 | 6.21 | 6.23 | 219800.0 | 6.23 |
| 2021-01-04 | 6.66 | 5.96 | 6.65 | 6.18 | 572700.0 | 6.18 |
| 2020-12-31 | 6.65 | 5.9 | 5.9 | 6.47 | 528200.0 | 6.47 |
| 2020-12-30 | 6.14 | 5.84 | 5.98 | 5.89 | 174500.0 | 5.89 |
| 2020-12-29 | 6.19 | 5.85 | 6.09 | 5.98 | 309500.0 | 5.98 |
| 2020-12-28 | 6.45 | 6.0 | 6.45 | 6.04 | 250100.0 | 6.04 |
| 2020-12-24 | 6.34 | 6.08 | 6.18 | 6.3 | 111500.0 | 6.3 |
| 2020-12-23 | 6.23 | 5.94 | 6.04 | 6.19 | 403200.0 | 6.19 |
| 2020-12-22 | 6.65 | 5.79 | 6.5 | 6.01 | 731200.0 | 6.01 |
| 2020-12-21 | 6.53 | 6.15 | 6.38 | 6.37 | 794600.0 | 6.37 |
| 2020-12-18 | 6.43 | 5.95 | 6.09 | 6.38 | 2214200.0 | 6.38 |
| 2020-12-17 | 6.2 | 5.1 | 5.45 | 5.98 | 2090600.0 | 5.98 |
| 2020-12-16 | 5.85 | 5.53 | 5.7 | 5.57 | 371100.0 | 5.57 |
| 2020-12-15 | 5.7 | 5.38 | 5.45 | 5.68 | 616400.0 | 5.68 |
| 2020-12-14 | 5.74 | 5.2 | 5.61 | 5.37 | 783800.0 | 5.37 |
| 2020-12-11 | 5.5 | 5.13 | 5.17 | 5.42 | 723600.0 | 5.42 |
| 2020-12-10 | 5.23 | 4.87 | 4.92 | 5.16 | 669800.0 | 5.16 |
| 2020-12-09 | 4.95 | 4.35 | 4.58 | 4.83 | 440200.0 | 4.83 |
| 2020-12-08 | 4.7 | 4.52 | 4.57 | 4.56 | 128400.0 | 4.56 |
| 2020-12-07 | 4.72 | 4.32 | 4.48 | 4.58 | 213700.0 | 4.58 |
| 2020-12-04 | 4.65 | 4.4 | 4.63 | 4.47 | 146100.0 | 4.47 |
| 2020-12-03 | 4.78 | 4.55 | 4.76 | 4.61 | 196700.0 | 4.61 |
| 2020-12-02 | 4.8 | 4.59 | 4.76 | 4.71 | 364300.0 | 4.71 |
| 2020-12-01 | 4.92 | 4.5 | 4.5 | 4.79 | 637900.0 | 4.79 |
| 2020-11-30 | 4.59 | 4.4 | 4.59 | 4.5 | 164500.0 | 4.5 |
| 2020-11-27 | 4.63 | 4.26 | 4.29 | 4.5 | 162800.0 | 4.5 |
| 2020-11-25 | 4.43 | 4.25 | 4.37 | 4.3 | 94300.0 | 4.3 |
| 2020-11-24 | 4.45 | 4.32 | 4.4 | 4.37 | 122800.0 | 4.37 |
| 2020-11-23 | 4.45 | 4.33 | 4.4 | 4.39 | 330600.0 | 4.39 |
| 2020-11-20 | 4.4 | 4.05 | 4.31 | 4.32 | 189100.0 | 4.32 |
| 2020-11-19 | 4.35 | 4.0 | 4.31 | 4.11 | 306500.0 | 4.11 |
| 2020-11-18 | 4.38 | 4.28 | 4.38 | 4.3 | 231600.0 | 4.3 |
| 2020-11-17 | 4.37 | 4.21 | 4.29 | 4.34 | 334700.0 | 4.34 |
| 2020-11-16 | 4.33 | 4.12 | 4.15 | 4.29 | 270900.0 | 4.29 |
| 2020-11-13 | 4.2 | 4.0 | 4.0 | 4.14 | 153900.0 | 4.14 |
| 2020-11-12 | 4.07 | 3.84 | 3.86 | 4.0 | 180200.0 | 4.0 |
| 2020-11-11 | 3.99 | 3.82 | 3.9 | 3.89 | 174500.0 | 3.89 |
| 2020-11-10 | 3.93 | 3.81 | 3.85 | 3.9 | 103800.0 | 3.9 |
| 2020-11-09 | 3.9 | 3.77 | 3.89 | 3.86 | 198000.0 | 3.86 |
| 2020-11-06 | 3.87 | 3.69 | 3.85 | 3.81 | 177300.0 | 3.81 |
| 2020-11-05 | 3.87 | 3.68 | 3.72 | 3.85 | 289900.0 | 3.85 |
| 2020-11-04 | 3.73 | 3.53 | 3.53 | 3.63 | 201400.0 | 3.63 |
| 2020-11-03 | 3.62 | 3.38 | 3.48 | 3.53 | 144800.0 | 3.53 |
| 2020-11-02 | 3.63 | 3.41 | 3.63 | 3.48 | 106800.0 | 3.48 |
| 2020-10-30 | 3.73 | 3.51 | 3.66 | 3.58 | 179600.0 | 3.58 |
| 2020-10-29 | 3.81 | 3.65 | 3.75 | 3.68 | 214300.0 | 3.68 |
| 2020-10-28 | 3.84 | 3.41 | 3.64 | 3.8 | 365400.0 | 3.8 |
| 2020-10-27 | 3.79 | 3.63 | 3.63 | 3.72 | 79400.0 | 3.72 |
| 2020-10-26 | 3.78 | 3.58 | 3.74 | 3.66 | 104800.0 | 3.66 |
| 2020-10-23 | 3.81 | 3.67 | 3.68 | 3.79 | 91600.0 | 3.79 |
| 2020-10-22 | 3.75 | 3.6 | 3.7 | 3.67 | 108200.0 | 3.67 |
| 2020-10-21 | 3.89 | 3.56 | 3.7 | 3.71 | 99800.0 | 3.71 |
| 2020-10-20 | 3.9 | 3.67 | 3.78 | 3.71 | 103300.0 | 3.71 |
| 2020-10-19 | 3.97 | 3.76 | 3.97 | 3.8 | 106700.0 | 3.8 |
| 2020-10-16 | 3.91 | 3.7 | 3.74 | 3.8 | 254800.0 | 3.8 |
| 2020-10-15 | 3.98 | 3.66 | 3.86 | 3.68 | 351400.0 | 3.68 |
| 2020-10-14 | 4.22 | 3.95 | 4.19 | 3.95 | 146600.0 | 3.95 |
| 2020-10-13 | 4.38 | 4.17 | 4.25 | 4.18 | 161000.0 | 4.18 |
| 2020-10-12 | 4.46 | 4.18 | 4.26 | 4.28 | 137700.0 | 4.28 |
| 2020-10-09 | 4.32 | 4.11 | 4.11 | 4.23 | 188100.0 | 4.23 |
| 2020-10-08 | 4.66 | 4.19 | 4.62 | 4.22 | 267500.0 | 4.22 |
| 2020-10-07 | 4.7 | 4.43 | 4.52 | 4.6 | 146100.0 | 4.6 |
| 2020-10-06 | 4.73 | 4.35 | 4.72 | 4.52 | 324500.0 | 4.52 |
| 2020-10-05 | 4.75 | 4.44 | 4.44 | 4.69 | 327400.0 | 4.69 |
| 2020-10-02 | 4.45 | 4.06 | 4.1 | 4.44 | 340000.0 | 4.44 |
| 2020-10-01 | 4.35 | 3.98 | 4.03 | 4.18 | 634200.0 | 4.18 |
| 2020-09-30 | 4.12 | 3.74 | 3.74 | 4.05 | 637900.0 | 4.05 |
| 2020-09-29 | 3.79 | 3.59 | 3.68 | 3.74 | 208000.0 | 3.74 |
| 2020-09-28 | 3.78 | 3.64 | 3.66 | 3.66 | 254000.0 | 3.66 |
| 2020-09-25 | 3.72 | 3.51 | 3.51 | 3.6 | 872400.0 | 3.6 |
| 2020-09-24 | 3.9 | 3.26 | 3.41 | 3.53 | 1529900.0 | 3.53 |
| 2020-09-23 | 3.63 | 3.41 | 3.56 | 3.41 | 256800.0 | 3.41 |
| 2020-09-22 | 3.76 | 3.53 | 3.69 | 3.55 | 146300.0 | 3.55 |
| 2020-09-21 | 3.84 | 3.61 | 3.84 | 3.66 | 331300.0 | 3.66 |
| 2020-09-18 | 4.29 | 3.86 | 3.9 | 3.95 | 1240800.0 | 3.95 |
| 2020-09-17 | 4.0 | 3.75 | 3.75 | 3.89 | 215000.0 | 3.89 |
| 2020-09-16 | 3.95 | 3.59 | 3.91 | 3.79 | 406300.0 | 3.79 |
| 2020-09-15 | 4.03 | 3.86 | 3.93 | 3.9 | 119900.0 | 3.9 |
| 2020-09-14 | 4.03 | 3.85 | 3.85 | 3.93 | 193900.0 | 3.93 |
| 2020-09-11 | 3.96 | 3.73 | 3.76 | 3.77 | 156100.0 | 3.77 |
| 2020-09-10 | 3.9 | 3.69 | 3.81 | 3.76 | 243100.0 | 3.76 |
| 2020-09-09 | 4.08 | 3.73 | 3.73 | 3.8 | 224500.0 | 3.8 |
| 2020-09-08 | 3.84 | 3.47 | 3.5 | 3.71 | 211100.0 | 3.71 |
| 2020-09-04 | 3.59 | 3.32 | 3.52 | 3.53 | 190900.0 | 3.53 |
| 2020-09-03 | 3.74 | 3.46 | 3.7 | 3.52 | 202300.0 | 3.52 |
| 2020-09-02 | 3.75 | 3.61 | 3.68 | 3.7 | 173200.0 | 3.7 |
| 2020-09-01 | 3.85 | 3.62 | 3.84 | 3.67 | 233300.0 | 3.67 |
| 2020-08-31 | 3.87 | 3.58 | 3.79 | 3.82 | 306300.0 | 3.82 |
| 2020-08-28 | 3.87 | 3.75 | 3.87 | 3.82 | 144100.0 | 3.82 |
| 2020-08-27 | 3.95 | 3.72 | 3.88 | 3.87 | 212300.0 | 3.87 |
| 2020-08-26 | 3.96 | 3.75 | 3.92 | 3.9 | 217400.0 | 3.9 |
| 2020-08-25 | 3.98 | 3.81 | 3.98 | 3.91 | 233700.0 | 3.91 |
| 2020-08-24 | 4.34 | 3.82 | 4.26 | 3.82 | 635400.0 | 3.82 |
| 2020-08-21 | 4.5 | 4.17 | 4.35 | 4.17 | 386300.0 | 4.17 |
| 2020-08-20 | 4.89 | 4.16 | 4.48 | 4.33 | 1482700.0 | 4.33 |
| 2020-08-19 | 4.43 | 4.19 | 4.4 | 4.36 | 1050200.0 | 4.36 |
| 2020-08-18 | 4.44 | 4.1 | 4.1 | 4.18 | 2137000.0 | 4.18 |
| 2020-08-17 | 3.84 | 3.35 | 3.35 | 3.74 | 304600.0 | 3.74 |
| 2020-08-14 | 3.42 | 3.32 | 3.39 | 3.36 | 57500.0 | 3.36 |
| 2020-08-13 | 3.45 | 3.3 | 3.3 | 3.39 | 135200.0 | 3.39 |
| 2020-08-12 | 3.47 | 3.27 | 3.35 | 3.31 | 102300.0 | 3.31 |
| 2020-08-11 | 3.59 | 3.28 | 3.32 | 3.35 | 157600.0 | 3.35 |
| 2020-08-10 | 3.58 | 3.2 | 3.58 | 3.24 | 459100.0 | 3.24 |
| 2020-08-07 | 3.62 | 3.4 | 3.59 | 3.56 | 166300.0 | 3.56 |
| 2020-08-06 | 3.77 | 3.57 | 3.76 | 3.58 | 138100.0 | 3.58 |
| 2020-08-05 | 3.83 | 3.43 | 3.43 | 3.73 | 360900.0 | 3.73 |
| 2020-08-04 | 3.63 | 3.33 | 3.45 | 3.55 | 318000.0 | 3.55 |
| 2020-08-03 | 3.57 | 3.31 | 3.56 | 3.41 | 481600.0 | 3.41 |
| 2020-07-31 | 3.72 | 3.43 | 3.7 | 3.51 | 329500.0 | 3.51 |
| 2020-07-30 | 3.77 | 3.5 | 3.62 | 3.64 | 2201800.0 | 3.64 |
| 2020-07-29 | 4.06 | 3.61 | 4.04 | 3.62 | 586900.0 | 3.62 |
| 2020-07-28 | 4.1 | 3.95 | 4.03 | 4.02 | 197400.0 | 4.02 |
| 2020-07-27 | 4.18 | 3.93 | 4.11 | 4.05 | 142600.0 | 4.05 |
| 2020-07-24 | 4.18 | 3.89 | 3.95 | 4.1 | 183600.0 | 4.1 |
| 2020-07-23 | 4.32 | 3.96 | 4.2 | 4.02 | 269700.0 | 4.02 |
| 2020-07-22 | 4.39 | 3.95 | 3.97 | 4.18 | 316700.0 | 4.18 |
| 2020-07-21 | 4.2 | 3.85 | 4.2 | 3.94 | 414500.0 | 3.94 |
| 2020-07-20 | 4.26 | 4.13 | 4.14 | 4.16 | 148900.0 | 4.16 |
| 2020-07-17 | 4.35 | 4.07 | 4.3 | 4.12 | 182400.0 | 4.12 |
| 2020-07-16 | 4.36 | 4.05 | 4.2 | 4.3 | 463900.0 | 4.3 |
| 2020-07-15 | 4.29 | 4.17 | 4.19 | 4.27 | 490400.0 | 4.27 |
| 2020-07-14 | 4.01 | 3.85 | 3.89 | 4.01 | 205900.0 | 4.01 |
| 2020-07-13 | 4.29 | 3.84 | 4.25 | 3.89 | 624600.0 | 3.89 |
| 2020-07-10 | 4.32 | 3.78 | 3.78 | 4.2 | 877100.0 | 4.2 |
| 2020-07-09 | 4.13 | 3.67 | 3.68 | 3.88 | 3904700.0 | 3.88 |
| 2020-07-08 | 3.61 | 3.27 | 3.52 | 3.56 | 291500.0 | 3.56 |
| 2020-07-07 | 3.8 | 3.4 | 3.72 | 3.56 | 1545200.0 | 3.56 |
| 2020-07-06 | 3.26 | 2.98 | 3.17 | 3.18 | 1082700.0 | 3.18 |
| 2020-07-02 | 3.42 | 2.94 | 3.42 | 3.16 | 412400.0 | 3.16 |
| 2020-07-01 | 3.64 | 3.37 | 3.61 | 3.41 | 273600.0 | 3.41 |
| 2020-06-30 | 3.87 | 3.45 | 3.84 | 3.62 | 191200.0 | 3.62 |
| 2020-06-29 | 3.91 | 3.72 | 3.86 | 3.84 | 191000.0 | 3.84 |
| 2020-06-26 | 3.86 | 3.61 | 3.74 | 3.84 | 184900.0 | 3.84 |
| 2020-06-25 | 3.82 | 3.61 | 3.75 | 3.75 | 215900.0 | 3.75 |
| 2020-06-24 | 3.72 | 3.39 | 3.53 | 3.72 | 305500.0 | 3.72 |
| 2020-06-23 | 3.57 | 3.27 | 3.27 | 3.56 | 570600.0 | 3.56 |
| 2020-06-22 | 3.48 | 3.29 | 3.44 | 3.37 | 127100.0 | 3.37 |
| 2020-06-19 | 3.45 | 3.25 | 3.3 | 3.43 | 215300.0 | 3.43 |
| 2020-06-18 | 3.29 | 3.13 | 3.24 | 3.28 | 159900.0 | 3.28 |
| 2020-06-17 | 3.3 | 3.16 | 3.22 | 3.24 | 124900.0 | 3.24 |
| 2020-06-16 | 3.25 | 3.03 | 3.09 | 3.21 | 226900.0 | 3.21 |
| 2020-06-15 | 2.99 | 2.81 | 2.85 | 2.92 | 65800.0 | 2.92 |
| 2020-06-12 | 3.13 | 2.83 | 3.05 | 2.9 | 116100.0 | 2.9 |
| 2020-06-11 | 3.2 | 2.85 | 3.16 | 3.0 | 142600.0 | 3.0 |
| 2020-06-10 | 3.32 | 2.93 | 3.08 | 3.3 | 243600.0 | 3.3 |
| 2020-06-09 | 3.23 | 3.05 | 3.07 | 3.11 | 95300.0 | 3.11 |
| 2020-06-08 | 3.16 | 2.95 | 3.03 | 3.14 | 134600.0 | 3.14 |
| 2020-06-05 | 3.09 | 2.87 | 2.98 | 2.95 | 101000.0 | 2.95 |
| 2020-06-04 | 3.06 | 2.69 | 2.71 | 2.95 | 317900.0 | 2.95 |
| 2020-06-03 | 2.79 | 2.65 | 2.73 | 2.72 | 57000.0 | 2.72 |
| 2020-06-02 | 2.88 | 2.69 | 2.73 | 2.76 | 96400.0 | 2.76 |
| 2020-06-01 | 2.81 | 2.53 | 2.7 | 2.68 | 211300.0 | 2.68 |
| 2020-05-29 | 2.89 | 2.53 | 2.63 | 2.56 | 95100.0 | 2.56 |
| 2020-05-28 | 2.63 | 2.48 | 2.53 | 2.61 | 106500.0 | 2.61 |
| 2020-05-27 | 2.56 | 2.36 | 2.47 | 2.56 | 71500.0 | 2.56 |
| 2020-05-26 | 2.57 | 2.43 | 2.51 | 2.46 | 67000.0 | 2.46 |
| 2020-05-22 | 2.5 | 2.36 | 2.49 | 2.47 | 33400.0 | 2.47 |
| 2020-05-21 | 2.55 | 2.43 | 2.55 | 2.44 | 57600.0 | 2.44 |
| 2020-05-20 | 2.57 | 2.32 | 2.5 | 2.52 | 104200.0 | 2.52 |
| 2020-05-19 | 2.56 | 2.42 | 2.49 | 2.46 | 38600.0 | 2.46 |
| 2020-05-18 | 2.59 | 2.41 | 2.49 | 2.47 | 78400.0 | 2.47 |
| 2020-05-15 | 2.45 | 2.29 | 2.34 | 2.42 | 29100.0 | 2.42 |
| 2020-05-14 | 2.39 | 2.28 | 2.39 | 2.35 | 31700.0 | 2.35 |
| 2020-05-13 | 2.53 | 2.25 | 2.48 | 2.4 | 106600.0 | 2.4 |
| 2020-05-12 | 2.64 | 2.43 | 2.45 | 2.43 | 153400.0 | 2.43 |
| 2020-05-11 | 2.52 | 2.41 | 2.47 | 2.45 | 75700.0 | 2.45 |
| 2020-05-08 | 2.48 | 2.41 | 2.45 | 2.44 | 30200.0 | 2.44 |
| 2020-05-07 | 2.49 | 2.36 | 2.42 | 2.4 | 38700.0 | 2.4 |
| 2020-05-06 | 2.44 | 2.33 | 2.33 | 2.39 | 20600.0 | 2.39 |
| 2020-05-05 | 2.49 | 2.37 | 2.4 | 2.38 | 33500.0 | 2.38 |
| 2020-05-04 | 2.43 | 2.2 | 2.39 | 2.43 | 56500.0 | 2.43 |
| 2020-05-01 | 2.46 | 2.14 | 2.25 | 2.4 | 218600.0 | 2.4 |
| 2020-04-30 | 2.38 | 2.24 | 2.38 | 2.28 | 27200.0 | 2.28 |
| 2020-04-29 | 2.4 | 2.27 | 2.28 | 2.35 | 51500.0 | 2.35 |
| 2020-04-28 | 2.44 | 2.21 | 2.44 | 2.24 | 58100.0 | 2.24 |
| 2020-04-27 | 2.49 | 2.03 | 2.03 | 2.41 | 131300.0 | 2.41 |
| 2020-04-24 | 2.15 | 2.0 | 2.04 | 2.02 | 111700.0 | 2.02 |
| 2020-04-23 | 2.14 | 2.03 | 2.04 | 2.03 | 24000.0 | 2.03 |
| 2020-04-22 | 2.09 | 2.04 | 2.07 | 2.05 | 18400.0 | 2.05 |
| 2020-04-21 | 2.04 | 1.96 | 2.04 | 2.01 | 77600.0 | 2.01 |
| 2020-04-20 | 2.24 | 2.07 | 2.13 | 2.08 | 55300.0 | 2.08 |
| 2020-04-17 | 2.24 | 2.08 | 2.19 | 2.21 | 82600.0 | 2.21 |
| 2020-04-16 | 2.13 | 2.0 | 2.06 | 2.1 | 104800.0 | 2.1 |
| 2020-04-15 | 2.1 | 1.98 | 2.1 | 2.04 | 43200.0 | 2.04 |
| 2020-04-14 | 2.21 | 2.05 | 2.08 | 2.12 | 119500.0 | 2.12 |
| 2020-04-13 | 2.08 | 1.95 | 1.97 | 2.01 | 109100.0 | 2.01 |
| 2020-04-09 | 2.15 | 1.9 | 2.02 | 1.95 | 68000.0 | 1.95 |
| 2020-04-08 | 2.04 | 1.89 | 1.93 | 2.0 | 25000.0 | 2.0 |
| 2020-04-07 | 2.02 | 1.93 | 2.02 | 1.96 | 43400.0 | 1.96 |
| 2020-04-06 | 2.04 | 1.94 | 1.94 | 1.97 | 44600.0 | 1.97 |
| 2020-04-03 | 2.0 | 1.9 | 2.0 | 1.95 | 25100.0 | 1.95 |
| 2020-04-02 | 2.03 | 1.81 | 1.87 | 2.0 | 234300.0 | 2.0 |
| 2020-04-01 | 1.94 | 1.84 | 1.93 | 1.87 | 29700.0 | 1.87 |
| 2020-03-31 | 2.08 | 1.88 | 2.01 | 1.97 | 85600.0 | 1.97 |
| 2020-03-30 | 2.11 | 1.97 | 2.06 | 2.08 | 98100.0 | 2.08 |
| 2020-03-27 | 2.11 | 2.0 | 2.0 | 2.06 | 106400.0 | 2.06 |
| 2020-03-26 | 2.08 | 1.95 | 2.0 | 2.06 | 112800.0 | 2.06 |
| 2020-03-25 | 2.0 | 1.81 | 1.93 | 1.97 | 298300.0 | 1.97 |
| 2020-03-24 | 1.98 | 1.7 | 1.85 | 1.78 | 163200.0 | 1.78 |
| 2020-03-23 | 1.79 | 1.64 | 1.76 | 1.73 | 102400.0 | 1.73 |
| 2020-03-20 | 1.94 | 1.7 | 1.74 | 1.71 | 174900.0 | 1.71 |
| 2020-03-19 | 1.8 | 1.53 | 1.58 | 1.73 | 133500.0 | 1.73 |
| 2020-03-18 | 1.81 | 1.53 | 1.7 | 1.58 | 210700.0 | 1.58 |
| 2020-03-17 | 1.98 | 1.66 | 1.95 | 1.68 | 225600.0 | 1.68 |
| 2020-03-16 | 2.03 | 1.65 | 1.71 | 1.7 | 263100.0 | 1.7 |
| 2020-03-13 | 2.32 | 2.06 | 2.23 | 2.08 | 149200.0 | 2.08 |
| 2020-03-12 | 2.53 | 2.13 | 2.46 | 2.17 | 216000.0 | 2.17 |
| 2020-03-11 | 2.84 | 2.52 | 2.79 | 2.62 | 204200.0 | 2.62 |
| 2020-03-10 | 3.07 | 2.7 | 3.07 | 2.88 | 112100.0 | 2.88 |
| 2020-03-09 | 3.09 | 2.78 | 3.01 | 2.94 | 119300.0 | 2.94 |
| 2020-03-06 | 3.2 | 3.06 | 3.06 | 3.19 | 69700.0 | 3.19 |
| 2020-03-05 | 3.35 | 3.1 | 3.21 | 3.13 | 45900.0 | 3.13 |
| 2020-03-04 | 3.37 | 3.14 | 3.18 | 3.3 | 109200.0 | 3.3 |
| 2020-03-03 | 3.35 | 3.05 | 3.3 | 3.15 | 66200.0 | 3.15 |
| 2020-03-02 | 3.34 | 3.03 | 3.16 | 3.31 | 106300.0 | 3.31 |
| 2020-02-28 | 3.27 | 2.95 | 3.2 | 3.15 | 213200.0 | 3.15 |
| 2020-02-27 | 3.26 | 3.0 | 3.2 | 3.04 | 253600.0 | 3.04 |
| 2020-02-26 | 3.36 | 3.21 | 3.3 | 3.24 | 287900.0 | 3.24 |
| 2020-02-25 | 3.51 | 3.26 | 3.51 | 3.32 | 118000.0 | 3.32 |
| 2020-02-24 | 3.55 | 3.3 | 3.42 | 3.44 | 157700.0 | 3.44 |
| 2020-02-21 | 3.62 | 3.48 | 3.51 | 3.55 | 74900.0 | 3.55 |
| 2020-02-20 | 3.64 | 3.46 | 3.64 | 3.54 | 28500.0 | 3.54 |
| 2020-02-19 | 3.72 | 3.51 | 3.65 | 3.66 | 129400.0 | 3.66 |
| 2020-02-18 | 3.84 | 3.58 | 3.71 | 3.62 | 118900.0 | 3.62 |