| 名前 | Ovid Therapeutics Inc. Common Stock |
| ティッカー | OVID |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.97 | 3.33 | 3.48 | 3.75 | 5320700.0 | 3.75 |
| 2021-02-12 | 3.58 | 3.23 | 3.4 | 3.42 | 1782000.0 | 3.42 |
| 2021-02-11 | 3.56 | 3.23 | 3.51 | 3.34 | 1750800.0 | 3.34 |
| 2021-02-10 | 3.66 | 3.27 | 3.55 | 3.5 | 2120900.0 | 3.5 |
| 2021-02-09 | 3.64 | 3.38 | 3.61 | 3.5 | 2187100.0 | 3.5 |
| 2021-02-08 | 3.63 | 3.2 | 3.25 | 3.6 | 3245700.0 | 3.6 |
| 2021-02-05 | 3.28 | 3.08 | 3.21 | 3.19 | 1182400.0 | 3.19 |
| 2021-02-04 | 3.38 | 3.0 | 3.36 | 3.18 | 2720500.0 | 3.18 |
| 2021-02-03 | 3.37 | 2.96 | 2.96 | 3.29 | 4997600.0 | 3.29 |
| 2021-02-02 | 3.1 | 2.7 | 2.76 | 2.92 | 3656700.0 | 2.92 |
| 2021-02-01 | 2.82 | 2.68 | 2.8 | 2.8 | 1343100.0 | 2.8 |
| 2021-01-29 | 2.88 | 2.62 | 2.63 | 2.81 | 3375900.0 | 2.81 |
| 2021-01-28 | 2.79 | 2.59 | 2.74 | 2.61 | 1640400.0 | 2.61 |
| 2021-01-27 | 2.79 | 2.63 | 2.76 | 2.68 | 3069200.0 | 2.68 |
| 2021-01-26 | 3.08 | 2.75 | 2.8 | 2.8 | 5192300.0 | 2.8 |
| 2021-01-25 | 2.8 | 2.6 | 2.74 | 2.75 | 2389900.0 | 2.75 |
| 2021-01-22 | 2.74 | 2.52 | 2.57 | 2.71 | 2510000.0 | 2.71 |
| 2021-01-21 | 2.62 | 2.5 | 2.62 | 2.58 | 1480200.0 | 2.58 |
| 2021-01-20 | 2.69 | 2.5 | 2.57 | 2.56 | 2045300.0 | 2.56 |
| 2021-01-19 | 2.55 | 2.42 | 2.51 | 2.5 | 2018600.0 | 2.5 |
| 2021-01-15 | 2.65 | 2.46 | 2.61 | 2.47 | 1477700.0 | 2.47 |
| 2021-01-14 | 2.62 | 2.47 | 2.49 | 2.57 | 1533600.0 | 2.57 |
| 2021-01-13 | 2.55 | 2.43 | 2.47 | 2.47 | 913000.0 | 2.47 |
| 2021-01-12 | 2.51 | 2.44 | 2.48 | 2.46 | 749000.0 | 2.46 |
| 2021-01-11 | 2.52 | 2.34 | 2.43 | 2.45 | 1081800.0 | 2.45 |
| 2021-01-08 | 2.56 | 2.4 | 2.49 | 2.42 | 1093500.0 | 2.42 |
| 2021-01-07 | 2.51 | 2.39 | 2.46 | 2.5 | 1162900.0 | 2.5 |
| 2021-01-06 | 2.54 | 2.38 | 2.5 | 2.42 | 1614200.0 | 2.42 |
| 2021-01-05 | 2.52 | 2.39 | 2.45 | 2.49 | 1131400.0 | 2.49 |
| 2021-01-04 | 2.46 | 2.27 | 2.34 | 2.43 | 1258000.0 | 2.43 |
| 2020-12-31 | 2.4 | 2.29 | 2.38 | 2.31 | 1026200.0 | 2.31 |
| 2020-12-30 | 2.48 | 2.28 | 2.28 | 2.38 | 1556500.0 | 2.38 |
| 2020-12-29 | 2.42 | 2.25 | 2.42 | 2.28 | 2744500.0 | 2.28 |
| 2020-12-28 | 2.63 | 2.37 | 2.63 | 2.42 | 3012500.0 | 2.42 |
| 2020-12-24 | 2.7 | 2.6 | 2.69 | 2.61 | 595200.0 | 2.61 |
| 2020-12-23 | 2.72 | 2.6 | 2.67 | 2.69 | 1209600.0 | 2.69 |
| 2020-12-22 | 2.7 | 2.57 | 2.64 | 2.62 | 1443300.0 | 2.62 |
| 2020-12-21 | 2.71 | 2.52 | 2.71 | 2.62 | 2217900.0 | 2.62 |
| 2020-12-18 | 2.86 | 2.65 | 2.81 | 2.65 | 3005800.0 | 2.65 |
| 2020-12-17 | 2.85 | 2.67 | 2.75 | 2.82 | 2012900.0 | 2.82 |
| 2020-12-16 | 2.82 | 2.59 | 2.62 | 2.75 | 3122400.0 | 2.75 |
| 2020-12-15 | 2.68 | 2.5 | 2.66 | 2.58 | 1983100.0 | 2.58 |
| 2020-12-14 | 2.71 | 2.57 | 2.59 | 2.64 | 2109800.0 | 2.64 |
| 2020-12-11 | 2.65 | 2.53 | 2.64 | 2.56 | 1705900.0 | 2.56 |
| 2020-12-10 | 2.62 | 2.47 | 2.5 | 2.62 | 2517100.0 | 2.62 |
| 2020-12-09 | 2.66 | 2.46 | 2.57 | 2.49 | 3280700.0 | 2.49 |
| 2020-12-08 | 2.63 | 2.52 | 2.59 | 2.56 | 3195700.0 | 2.56 |
| 2020-12-07 | 2.79 | 2.57 | 2.7 | 2.58 | 3618600.0 | 2.58 |
| 2020-12-04 | 2.7 | 2.6 | 2.69 | 2.68 | 4293200.0 | 2.68 |
| 2020-12-03 | 3.0 | 2.6 | 2.97 | 2.69 | 8959900.0 | 2.69 |
| 2020-12-02 | 3.28 | 2.9 | 3.16 | 2.93 | 12524000.0 | 2.93 |
| 2020-12-01 | 6.98 | 6.52 | 6.97 | 6.65 | 2320400.0 | 6.65 |
| 2020-11-30 | 6.92 | 6.3 | 6.32 | 6.84 | 953300.0 | 6.84 |
| 2020-11-27 | 6.3 | 6.08 | 6.08 | 6.29 | 502200.0 | 6.29 |
| 2020-11-25 | 6.22 | 5.9 | 6.16 | 5.99 | 414500.0 | 5.99 |
| 2020-11-24 | 6.29 | 6.0 | 6.15 | 6.12 | 590800.0 | 6.12 |
| 2020-11-23 | 6.35 | 6.1 | 6.13 | 6.12 | 521200.0 | 6.12 |
| 2020-11-20 | 6.17 | 5.86 | 6.07 | 6.14 | 383500.0 | 6.14 |
| 2020-11-19 | 6.38 | 6.0 | 6.0 | 6.11 | 409900.0 | 6.11 |
| 2020-11-18 | 6.2 | 5.92 | 6.07 | 6.01 | 498700.0 | 6.01 |
| 2020-11-17 | 6.08 | 5.82 | 5.95 | 6.05 | 558200.0 | 6.05 |
| 2020-11-16 | 6.23 | 5.7 | 6.13 | 6.0 | 701700.0 | 6.0 |
| 2020-11-13 | 6.43 | 5.52 | 5.55 | 6.04 | 1626700.0 | 6.04 |
| 2020-11-12 | 5.53 | 5.15 | 5.15 | 5.42 | 594800.0 | 5.42 |
| 2020-11-11 | 5.25 | 4.95 | 5.16 | 5.08 | 725900.0 | 5.08 |
| 2020-11-10 | 5.24 | 4.94 | 5.2 | 5.15 | 455300.0 | 5.15 |
| 2020-11-09 | 5.46 | 4.9 | 5.23 | 5.11 | 616800.0 | 5.11 |
| 2020-11-06 | 5.3 | 4.95 | 5.26 | 4.98 | 668900.0 | 4.98 |
| 2020-11-05 | 5.4 | 5.05 | 5.4 | 5.31 | 742000.0 | 5.31 |
| 2020-11-04 | 5.48 | 5.04 | 5.18 | 5.37 | 895600.0 | 5.37 |
| 2020-11-03 | 5.24 | 4.93 | 5.02 | 5.15 | 623100.0 | 5.15 |
| 2020-11-02 | 5.21 | 4.82 | 5.13 | 4.94 | 543400.0 | 4.94 |
| 2020-10-30 | 5.25 | 5.04 | 5.25 | 5.11 | 372400.0 | 5.11 |
| 2020-10-29 | 5.27 | 5.02 | 5.13 | 5.25 | 330400.0 | 5.25 |
| 2020-10-28 | 5.45 | 5.04 | 5.43 | 5.16 | 562300.0 | 5.16 |
| 2020-10-27 | 5.69 | 5.23 | 5.29 | 5.61 | 453300.0 | 5.61 |
| 2020-10-26 | 5.48 | 5.15 | 5.32 | 5.31 | 789300.0 | 5.31 |
| 2020-10-23 | 5.43 | 5.25 | 5.37 | 5.34 | 473300.0 | 5.34 |
| 2020-10-22 | 5.42 | 5.23 | 5.27 | 5.37 | 336500.0 | 5.37 |
| 2020-10-21 | 5.39 | 5.19 | 5.34 | 5.23 | 338100.0 | 5.23 |
| 2020-10-20 | 5.64 | 5.3 | 5.53 | 5.36 | 354400.0 | 5.36 |
| 2020-10-19 | 5.68 | 5.46 | 5.55 | 5.5 | 324900.0 | 5.5 |
| 2020-10-16 | 5.7 | 5.42 | 5.66 | 5.52 | 714300.0 | 5.52 |
| 2020-10-15 | 5.75 | 5.46 | 5.6 | 5.69 | 301600.0 | 5.69 |
| 2020-10-14 | 5.86 | 5.58 | 5.82 | 5.69 | 467500.0 | 5.69 |
| 2020-10-13 | 5.82 | 5.51 | 5.51 | 5.75 | 568200.0 | 5.75 |
| 2020-10-12 | 5.78 | 5.46 | 5.74 | 5.54 | 785800.0 | 5.54 |
| 2020-10-09 | 5.89 | 5.6 | 5.83 | 5.65 | 576200.0 | 5.65 |
| 2020-10-08 | 6.26 | 5.81 | 6.15 | 5.83 | 583800.0 | 5.83 |
| 2020-10-07 | 6.22 | 6.02 | 6.02 | 6.17 | 663400.0 | 6.17 |
| 2020-10-06 | 6.24 | 5.98 | 6.1 | 5.99 | 341000.0 | 5.99 |
| 2020-10-05 | 6.11 | 5.78 | 5.89 | 6.07 | 561700.0 | 6.07 |
| 2020-10-02 | 5.99 | 5.76 | 5.85 | 5.76 | 595300.0 | 5.76 |
| 2020-10-01 | 6.28 | 5.75 | 5.84 | 6.05 | 1060000.0 | 6.05 |
| 2020-09-30 | 6.05 | 5.61 | 6.05 | 5.74 | 1623600.0 | 5.74 |
| 2020-09-29 | 6.04 | 5.73 | 5.81 | 5.98 | 324700.0 | 5.98 |
| 2020-09-28 | 5.93 | 5.63 | 5.9 | 5.89 | 423800.0 | 5.89 |
| 2020-09-25 | 5.88 | 5.56 | 5.6 | 5.82 | 426800.0 | 5.82 |
| 2020-09-24 | 5.79 | 5.42 | 5.7 | 5.6 | 672400.0 | 5.6 |
| 2020-09-23 | 6.25 | 5.79 | 6.23 | 5.8 | 583800.0 | 5.8 |
| 2020-09-22 | 6.26 | 5.86 | 6.21 | 6.15 | 465100.0 | 6.15 |
| 2020-09-21 | 6.58 | 6.11 | 6.55 | 6.16 | 615200.0 | 6.16 |
| 2020-09-18 | 6.9 | 6.55 | 6.74 | 6.69 | 700400.0 | 6.69 |
| 2020-09-17 | 6.72 | 6.41 | 6.51 | 6.69 | 440200.0 | 6.69 |
| 2020-09-16 | 6.8 | 6.33 | 6.45 | 6.62 | 583400.0 | 6.62 |
| 2020-09-15 | 6.64 | 6.21 | 6.36 | 6.41 | 885700.0 | 6.41 |
| 2020-09-14 | 6.28 | 5.8 | 5.8 | 6.24 | 895400.0 | 6.24 |
| 2020-09-11 | 5.93 | 5.63 | 5.76 | 5.71 | 564400.0 | 5.71 |
| 2020-09-10 | 5.92 | 5.66 | 5.72 | 5.67 | 460500.0 | 5.67 |
| 2020-09-09 | 5.75 | 5.49 | 5.55 | 5.72 | 476900.0 | 5.72 |
| 2020-09-08 | 5.68 | 5.29 | 5.48 | 5.5 | 565800.0 | 5.5 |
| 2020-09-04 | 5.6 | 5.03 | 5.41 | 5.48 | 984400.0 | 5.48 |
| 2020-09-03 | 5.69 | 5.33 | 5.59 | 5.45 | 615000.0 | 5.45 |
| 2020-09-02 | 5.87 | 5.41 | 5.48 | 5.69 | 952900.0 | 5.69 |
| 2020-09-01 | 5.8 | 5.31 | 5.71 | 5.39 | 1173400.0 | 5.39 |
| 2020-08-31 | 6.07 | 5.63 | 6.06 | 5.74 | 1230800.0 | 5.74 |
| 2020-08-28 | 6.05 | 5.51 | 5.7 | 5.84 | 2185600.0 | 5.84 |
| 2020-08-27 | 6.15 | 5.61 | 6.08 | 5.69 | 2267400.0 | 5.69 |
| 2020-08-26 | 6.33 | 5.66 | 6.3 | 6.06 | 5181500.0 | 6.06 |
| 2020-08-25 | 7.89 | 6.1 | 7.86 | 6.34 | 13667500.0 | 6.34 |
| 2020-08-24 | 7.74 | 6.33 | 7.71 | 6.37 | 1431900.0 | 6.37 |
| 2020-08-21 | 7.99 | 7.54 | 7.99 | 7.66 | 680700.0 | 7.66 |
| 2020-08-20 | 8.34 | 7.83 | 8.16 | 7.91 | 577400.0 | 7.91 |
| 2020-08-19 | 8.37 | 7.87 | 8.05 | 8.24 | 562400.0 | 8.24 |
| 2020-08-18 | 8.14 | 7.74 | 8.0 | 8.1 | 686100.0 | 8.1 |
| 2020-08-17 | 8.17 | 7.41 | 7.52 | 8.0 | 846300.0 | 8.0 |
| 2020-08-14 | 7.73 | 7.35 | 7.56 | 7.5 | 581800.0 | 7.5 |
| 2020-08-13 | 7.75 | 7.27 | 7.64 | 7.57 | 613400.0 | 7.57 |
| 2020-08-12 | 7.76 | 7.0 | 7.06 | 7.64 | 1192900.0 | 7.64 |
| 2020-08-11 | 7.42 | 6.76 | 7.1 | 7.02 | 507200.0 | 7.02 |
| 2020-08-10 | 7.45 | 6.76 | 7.22 | 7.14 | 896600.0 | 7.14 |
| 2020-08-07 | 7.3 | 6.81 | 6.9 | 7.19 | 574400.0 | 7.19 |
| 2020-08-06 | 7.14 | 6.81 | 7.07 | 6.93 | 423500.0 | 6.93 |
| 2020-08-05 | 7.15 | 6.77 | 6.96 | 7.08 | 504500.0 | 7.08 |
| 2020-08-04 | 6.89 | 6.53 | 6.75 | 6.85 | 386100.0 | 6.85 |
| 2020-08-03 | 6.8 | 6.41 | 6.56 | 6.77 | 514000.0 | 6.77 |
| 2020-07-31 | 6.65 | 6.27 | 6.62 | 6.45 | 507400.0 | 6.45 |
| 2020-07-30 | 6.66 | 6.09 | 6.12 | 6.6 | 690000.0 | 6.6 |
| 2020-07-29 | 6.58 | 6.04 | 6.46 | 6.32 | 851000.0 | 6.32 |
| 2020-07-28 | 6.78 | 6.41 | 6.75 | 6.42 | 438800.0 | 6.42 |
| 2020-07-27 | 6.94 | 6.64 | 6.77 | 6.81 | 410400.0 | 6.81 |
| 2020-07-24 | 6.83 | 6.4 | 6.75 | 6.62 | 629000.0 | 6.62 |
| 2020-07-23 | 7.27 | 6.81 | 7.08 | 6.88 | 702100.0 | 6.88 |
| 2020-07-22 | 7.26 | 6.98 | 7.26 | 7.07 | 625600.0 | 7.07 |
| 2020-07-21 | 7.44 | 7.15 | 7.33 | 7.2 | 711600.0 | 7.2 |
| 2020-07-20 | 7.46 | 7.23 | 7.27 | 7.38 | 477800.0 | 7.38 |
| 2020-07-17 | 7.41 | 7.1 | 7.21 | 7.27 | 644300.0 | 7.27 |
| 2020-07-16 | 7.33 | 7.05 | 7.25 | 7.21 | 576200.0 | 7.21 |
| 2020-07-15 | 7.6 | 7.08 | 7.58 | 7.35 | 782000.0 | 7.35 |
| 2020-07-14 | 7.39 | 6.97 | 7.18 | 7.39 | 1017800.0 | 7.39 |
| 2020-07-13 | 8.2 | 6.95 | 7.66 | 7.0 | 2008700.0 | 7.0 |
| 2020-07-10 | 7.92 | 7.41 | 7.78 | 7.47 | 594100.0 | 7.47 |
| 2020-07-09 | 8.21 | 7.66 | 7.89 | 7.81 | 730300.0 | 7.81 |
| 2020-07-08 | 7.87 | 7.38 | 7.5 | 7.83 | 847200.0 | 7.83 |
| 2020-07-07 | 7.6 | 7.01 | 7.07 | 7.46 | 938500.0 | 7.46 |
| 2020-07-06 | 7.28 | 6.92 | 7.27 | 7.15 | 653000.0 | 7.15 |
| 2020-07-02 | 7.57 | 7.04 | 7.55 | 7.19 | 814400.0 | 7.19 |
| 2020-07-01 | 7.48 | 7.03 | 7.4 | 7.31 | 1281600.0 | 7.31 |
| 2020-06-30 | 7.88 | 7.17 | 7.62 | 7.37 | 2418500.0 | 7.37 |
| 2020-06-29 | 8.02 | 7.44 | 7.66 | 7.68 | 1104400.0 | 7.68 |
| 2020-06-26 | 8.1 | 7.52 | 7.86 | 7.71 | 6583200.0 | 7.71 |
| 2020-06-25 | 8.26 | 7.1 | 7.75 | 7.89 | 2504000.0 | 7.89 |
| 2020-06-24 | 8.04 | 6.94 | 7.02 | 7.91 | 2643800.0 | 7.91 |
| 2020-06-23 | 7.46 | 6.9 | 7.02 | 7.04 | 1522000.0 | 7.04 |
| 2020-06-22 | 7.55 | 6.6 | 7.15 | 7.27 | 2855600.0 | 7.27 |
| 2020-06-19 | 9.4 | 7.09 | 8.81 | 7.4 | 8845400.0 | 7.4 |
| 2020-06-18 | 7.8 | 5.72 | 5.75 | 7.37 | 13272900.0 | 7.37 |
| 2020-06-17 | 5.53 | 5.28 | 5.48 | 5.43 | 507300.0 | 5.43 |
| 2020-06-16 | 5.76 | 5.35 | 5.74 | 5.47 | 971300.0 | 5.47 |
| 2020-06-15 | 5.67 | 5.07 | 5.12 | 5.67 | 960500.0 | 5.67 |
| 2020-06-12 | 5.45 | 5.06 | 5.11 | 5.25 | 824400.0 | 5.25 |
| 2020-06-11 | 5.39 | 4.82 | 5.29 | 4.83 | 1281700.0 | 4.83 |
| 2020-06-10 | 5.57 | 5.29 | 5.37 | 5.48 | 568700.0 | 5.48 |
| 2020-06-09 | 5.43 | 5.16 | 5.41 | 5.36 | 579800.0 | 5.36 |
| 2020-06-08 | 5.52 | 5.26 | 5.35 | 5.44 | 751700.0 | 5.44 |
| 2020-06-05 | 5.8 | 5.27 | 5.6 | 5.29 | 1376800.0 | 5.29 |
| 2020-06-04 | 5.6 | 5.18 | 5.2 | 5.44 | 987400.0 | 5.44 |
| 2020-06-03 | 5.69 | 5.21 | 5.66 | 5.31 | 1050300.0 | 5.31 |
| 2020-06-02 | 5.65 | 5.26 | 5.34 | 5.53 | 1219400.0 | 5.53 |
| 2020-06-01 | 5.48 | 5.2 | 5.4 | 5.34 | 1072600.0 | 5.34 |
| 2020-05-29 | 5.74 | 5.23 | 5.41 | 5.35 | 941500.0 | 5.35 |
| 2020-05-28 | 6.0 | 5.15 | 5.99 | 5.26 | 1295900.0 | 5.26 |
| 2020-05-27 | 6.84 | 5.01 | 6.77 | 5.73 | 3709900.0 | 5.73 |
| 2020-05-26 | 7.21 | 6.19 | 6.19 | 6.69 | 4543400.0 | 6.69 |
| 2020-05-22 | 6.11 | 5.15 | 5.15 | 5.85 | 2481200.0 | 5.85 |
| 2020-05-21 | 5.83 | 4.8 | 4.8 | 5.09 | 2586800.0 | 5.09 |
| 2020-05-20 | 4.77 | 4.5 | 4.5 | 4.75 | 689500.0 | 4.75 |
| 2020-05-19 | 4.58 | 4.14 | 4.14 | 4.44 | 789900.0 | 4.44 |
| 2020-05-18 | 4.35 | 4.12 | 4.18 | 4.17 | 555900.0 | 4.17 |
| 2020-05-15 | 4.25 | 3.95 | 4.05 | 4.11 | 517000.0 | 4.11 |
| 2020-05-14 | 4.34 | 3.99 | 4.2 | 4.11 | 443300.0 | 4.11 |
| 2020-05-13 | 4.48 | 3.87 | 4.21 | 4.18 | 871800.0 | 4.18 |
| 2020-05-12 | 4.2 | 3.96 | 4.0 | 4.07 | 976500.0 | 4.07 |
| 2020-05-11 | 4.18 | 3.66 | 3.66 | 3.94 | 1365300.0 | 3.94 |
| 2020-05-08 | 3.74 | 3.56 | 3.65 | 3.67 | 785900.0 | 3.67 |
| 2020-05-07 | 3.94 | 3.35 | 3.77 | 3.52 | 1703300.0 | 3.52 |
| 2020-05-06 | 3.77 | 3.63 | 3.72 | 3.68 | 329100.0 | 3.68 |
| 2020-05-05 | 3.78 | 3.62 | 3.65 | 3.66 | 414300.0 | 3.66 |
| 2020-05-04 | 3.75 | 3.33 | 3.4 | 3.51 | 621700.0 | 3.51 |
| 2020-05-01 | 3.72 | 3.25 | 3.66 | 3.32 | 476000.0 | 3.32 |
| 2020-04-30 | 4.09 | 3.62 | 3.94 | 3.64 | 617200.0 | 3.64 |
| 2020-04-29 | 3.98 | 3.7 | 3.79 | 3.82 | 525100.0 | 3.82 |
| 2020-04-28 | 3.86 | 3.52 | 3.84 | 3.67 | 394200.0 | 3.67 |
| 2020-04-27 | 4.05 | 3.46 | 3.5 | 3.61 | 1269900.0 | 3.61 |
| 2020-04-24 | 3.5 | 3.35 | 3.41 | 3.41 | 212600.0 | 3.41 |
| 2020-04-23 | 3.5 | 3.29 | 3.48 | 3.36 | 231000.0 | 3.36 |
| 2020-04-22 | 3.41 | 3.21 | 3.3 | 3.4 | 225500.0 | 3.4 |
| 2020-04-21 | 3.51 | 3.13 | 3.49 | 3.18 | 448600.0 | 3.18 |
| 2020-04-20 | 3.6 | 3.41 | 3.44 | 3.46 | 436200.0 | 3.46 |
| 2020-04-17 | 3.62 | 3.37 | 3.6 | 3.4 | 323800.0 | 3.4 |
| 2020-04-16 | 3.5 | 3.31 | 3.39 | 3.47 | 288900.0 | 3.47 |
| 2020-04-15 | 3.63 | 3.2 | 3.54 | 3.39 | 459600.0 | 3.39 |
| 2020-04-14 | 3.63 | 3.21 | 3.25 | 3.48 | 879200.0 | 3.48 |
| 2020-04-13 | 3.34 | 2.91 | 2.94 | 3.15 | 577100.0 | 3.15 |
| 2020-04-09 | 3.04 | 2.81 | 2.93 | 2.84 | 458900.0 | 2.84 |
| 2020-04-08 | 2.92 | 2.77 | 2.85 | 2.83 | 270400.0 | 2.83 |
| 2020-04-07 | 3.0 | 2.73 | 2.91 | 2.79 | 238900.0 | 2.79 |
| 2020-04-06 | 2.98 | 2.77 | 2.86 | 2.86 | 293900.0 | 2.86 |
| 2020-04-03 | 2.94 | 2.62 | 2.88 | 2.77 | 212300.0 | 2.77 |
| 2020-04-02 | 2.91 | 2.64 | 2.67 | 2.88 | 196500.0 | 2.88 |
| 2020-04-01 | 2.98 | 2.66 | 2.98 | 2.67 | 246800.0 | 2.67 |
| 2020-03-31 | 2.98 | 2.8 | 2.83 | 2.98 | 247500.0 | 2.98 |
| 2020-03-30 | 3.09 | 2.46 | 3.01 | 2.88 | 598500.0 | 2.88 |
| 2020-03-27 | 3.07 | 2.72 | 2.84 | 2.89 | 735700.0 | 2.89 |
| 2020-03-26 | 2.98 | 2.61 | 2.61 | 2.85 | 558000.0 | 2.85 |
| 2020-03-25 | 2.86 | 2.54 | 2.54 | 2.61 | 468300.0 | 2.61 |
| 2020-03-24 | 2.67 | 2.42 | 2.54 | 2.52 | 1302000.0 | 2.52 |
| 2020-03-23 | 2.52 | 2.23 | 2.26 | 2.42 | 456700.0 | 2.42 |
| 2020-03-20 | 2.45 | 2.17 | 2.17 | 2.29 | 648600.0 | 2.29 |
| 2020-03-19 | 2.3 | 1.92 | 2.02 | 2.16 | 661700.0 | 2.16 |
| 2020-03-18 | 2.41 | 1.9 | 2.27 | 2.03 | 916100.0 | 2.03 |
| 2020-03-17 | 2.69 | 2.04 | 2.18 | 2.38 | 872900.0 | 2.38 |
| 2020-03-16 | 2.19 | 1.8 | 2.15 | 2.11 | 765600.0 | 2.11 |
| 2020-03-13 | 2.43 | 2.05 | 2.4 | 2.25 | 720100.0 | 2.25 |
| 2020-03-12 | 2.47 | 1.91 | 2.37 | 2.25 | 1160400.0 | 2.25 |
| 2020-03-11 | 3.15 | 2.51 | 3.08 | 2.68 | 1058300.0 | 2.68 |
| 2020-03-10 | 3.15 | 2.83 | 3.04 | 3.08 | 556400.0 | 3.08 |
| 2020-03-09 | 3.03 | 2.84 | 2.96 | 2.92 | 459000.0 | 2.92 |
| 2020-03-06 | 3.56 | 3.12 | 3.5 | 3.16 | 617900.0 | 3.16 |
| 2020-03-05 | 3.64 | 3.36 | 3.52 | 3.5 | 498000.0 | 3.5 |
| 2020-03-04 | 3.56 | 3.24 | 3.26 | 3.53 | 658200.0 | 3.53 |
| 2020-03-03 | 3.42 | 3.15 | 3.35 | 3.18 | 516200.0 | 3.18 |
| 2020-03-02 | 3.4 | 3.06 | 3.35 | 3.33 | 776700.0 | 3.33 |
| 2020-02-28 | 3.28 | 2.92 | 3.0 | 3.28 | 601900.0 | 3.28 |
| 2020-02-27 | 3.33 | 3.02 | 3.11 | 3.12 | 502600.0 | 3.12 |
| 2020-02-26 | 3.33 | 3.07 | 3.28 | 3.23 | 604400.0 | 3.23 |
| 2020-02-25 | 3.51 | 3.24 | 3.45 | 3.26 | 1248200.0 | 3.26 |
| 2020-02-24 | 3.5 | 3.37 | 3.43 | 3.46 | 653300.0 | 3.46 |
| 2020-02-21 | 3.65 | 3.51 | 3.62 | 3.54 | 351300.0 | 3.54 |
| 2020-02-20 | 3.67 | 3.55 | 3.58 | 3.65 | 694400.0 | 3.65 |
| 2020-02-19 | 3.84 | 3.5 | 3.81 | 3.62 | 815300.0 | 3.62 |
| 2020-02-18 | 3.97 | 3.71 | 3.85 | 3.79 | 708200.0 | 3.79 |