| 名前 | Rubius Therapeutics Inc. Common Stock |
| ティッカー | RUBY |
| 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 | 13.42 | 12.41 | 12.89 | 12.62 | 646000.0 | 12.62 |
| 2021-02-12 | 13.98 | 12.9 | 13.26 | 12.96 | 224600.0 | 12.96 |
| 2021-02-11 | 15.1 | 13.36 | 14.34 | 13.43 | 461400.0 | 13.43 |
| 2021-02-10 | 14.92 | 13.8 | 14.74 | 14.39 | 224000.0 | 14.39 |
| 2021-02-09 | 14.99 | 14.12 | 14.85 | 14.69 | 202600.0 | 14.69 |
| 2021-02-08 | 15.05 | 13.77 | 14.0 | 14.93 | 493400.0 | 14.93 |
| 2021-02-05 | 13.93 | 12.15 | 12.37 | 13.81 | 519800.0 | 13.81 |
| 2021-02-04 | 12.45 | 11.62 | 11.89 | 11.97 | 331700.0 | 11.97 |
| 2021-02-03 | 12.1 | 11.46 | 11.58 | 11.72 | 327400.0 | 11.72 |
| 2021-02-02 | 12.06 | 10.9 | 11.7 | 11.65 | 463500.0 | 11.65 |
| 2021-02-01 | 12.39 | 11.45 | 12.04 | 11.73 | 375000.0 | 11.73 |
| 2021-01-29 | 13.26 | 11.76 | 13.16 | 11.97 | 764300.0 | 11.97 |
| 2021-01-28 | 15.99 | 12.7 | 14.66 | 12.96 | 2878500.0 | 12.96 |
| 2021-01-27 | 14.8 | 9.86 | 9.97 | 14.69 | 1856600.0 | 14.69 |
| 2021-01-26 | 10.66 | 10.05 | 10.07 | 10.21 | 706400.0 | 10.21 |
| 2021-01-25 | 10.01 | 9.27 | 9.61 | 10.0 | 318600.0 | 10.0 |
| 2021-01-22 | 9.6 | 9.02 | 9.23 | 9.48 | 256900.0 | 9.48 |
| 2021-01-21 | 9.89 | 9.21 | 9.7 | 9.24 | 168500.0 | 9.24 |
| 2021-01-20 | 9.97 | 9.48 | 9.56 | 9.75 | 265600.0 | 9.75 |
| 2021-01-19 | 9.82 | 9.28 | 9.7 | 9.51 | 430600.0 | 9.51 |
| 2021-01-15 | 9.8 | 9.19 | 9.66 | 9.48 | 603300.0 | 9.48 |
| 2021-01-14 | 10.09 | 8.97 | 9.03 | 9.69 | 712000.0 | 9.69 |
| 2021-01-13 | 9.24 | 8.75 | 9.17 | 8.85 | 290700.0 | 8.85 |
| 2021-01-12 | 9.52 | 9.0 | 9.15 | 9.18 | 250800.0 | 9.18 |
| 2021-01-11 | 9.33 | 8.7 | 9.33 | 9.04 | 339200.0 | 9.04 |
| 2021-01-08 | 9.72 | 8.91 | 8.92 | 9.53 | 435100.0 | 9.53 |
| 2021-01-07 | 9.06 | 8.36 | 8.37 | 8.83 | 305900.0 | 8.83 |
| 2021-01-06 | 8.9 | 8.27 | 8.34 | 8.34 | 505600.0 | 8.34 |
| 2021-01-05 | 8.53 | 8.02 | 8.18 | 8.35 | 330900.0 | 8.35 |
| 2021-01-04 | 8.4 | 7.54 | 7.65 | 8.22 | 461100.0 | 8.22 |
| 2020-12-31 | 7.9 | 7.48 | 7.89 | 7.59 | 255400.0 | 7.59 |
| 2020-12-30 | 8.02 | 7.32 | 7.39 | 7.81 | 229800.0 | 7.81 |
| 2020-12-29 | 7.82 | 7.28 | 7.58 | 7.46 | 419300.0 | 7.46 |
| 2020-12-28 | 8.23 | 7.55 | 8.14 | 7.66 | 543100.0 | 7.66 |
| 2020-12-24 | 8.45 | 7.96 | 8.05 | 8.04 | 203900.0 | 8.04 |
| 2020-12-23 | 8.22 | 7.38 | 7.5 | 8.0 | 660500.0 | 8.0 |
| 2020-12-22 | 7.76 | 7.25 | 7.52 | 7.54 | 372900.0 | 7.54 |
| 2020-12-21 | 7.69 | 7.13 | 7.39 | 7.61 | 416000.0 | 7.61 |
| 2020-12-18 | 7.66 | 7.26 | 7.32 | 7.49 | 869800.0 | 7.49 |
| 2020-12-17 | 7.55 | 6.85 | 7.05 | 7.34 | 621200.0 | 7.34 |
| 2020-12-16 | 8.06 | 7.02 | 7.64 | 7.17 | 1137800.0 | 7.17 |
| 2020-12-15 | 8.07 | 6.92 | 8.06 | 7.78 | 2724800.0 | 7.78 |
| 2020-12-14 | 13.7 | 6.44 | 6.44 | 8.73 | 49250000.0 | 8.73 |
| 2020-12-11 | 7.75 | 6.21 | 7.67 | 6.39 | 476600.0 | 6.39 |
| 2020-12-10 | 7.79 | 7.04 | 7.56 | 7.69 | 236200.0 | 7.69 |
| 2020-12-09 | 8.16 | 7.63 | 8.12 | 7.71 | 208900.0 | 7.71 |
| 2020-12-08 | 8.18 | 7.55 | 7.55 | 7.99 | 380600.0 | 7.99 |
| 2020-12-07 | 7.72 | 7.13 | 7.13 | 7.55 | 217100.0 | 7.55 |
| 2020-12-04 | 7.06 | 6.65 | 6.82 | 7.01 | 166900.0 | 7.01 |
| 2020-12-03 | 6.9 | 6.59 | 6.59 | 6.79 | 173300.0 | 6.79 |
| 2020-12-02 | 6.65 | 6.3 | 6.54 | 6.54 | 147300.0 | 6.54 |
| 2020-12-01 | 6.69 | 6.24 | 6.25 | 6.56 | 319900.0 | 6.56 |
| 2020-11-30 | 6.91 | 6.18 | 6.91 | 6.27 | 320400.0 | 6.27 |
| 2020-11-27 | 6.98 | 6.57 | 6.61 | 6.85 | 133500.0 | 6.85 |
| 2020-11-25 | 6.56 | 6.36 | 6.44 | 6.54 | 138400.0 | 6.54 |
| 2020-11-24 | 6.63 | 5.93 | 5.99 | 6.42 | 340000.0 | 6.42 |
| 2020-11-23 | 6.04 | 5.56 | 5.6 | 5.92 | 256700.0 | 5.92 |
| 2020-11-20 | 5.6 | 5.26 | 5.37 | 5.56 | 137700.0 | 5.56 |
| 2020-11-19 | 5.39 | 5.01 | 5.23 | 5.35 | 120500.0 | 5.35 |
| 2020-11-18 | 5.43 | 5.18 | 5.28 | 5.23 | 182700.0 | 5.23 |
| 2020-11-17 | 5.28 | 4.92 | 4.98 | 5.22 | 209400.0 | 5.22 |
| 2020-11-16 | 5.1 | 4.87 | 5.04 | 5.01 | 223300.0 | 5.01 |
| 2020-11-13 | 5.05 | 4.77 | 4.94 | 4.93 | 196600.0 | 4.93 |
| 2020-11-12 | 4.86 | 4.56 | 4.7 | 4.86 | 173800.0 | 4.86 |
| 2020-11-11 | 4.89 | 4.55 | 4.8 | 4.75 | 155700.0 | 4.75 |
| 2020-11-10 | 4.81 | 4.56 | 4.76 | 4.73 | 160200.0 | 4.73 |
| 2020-11-09 | 5.24 | 4.69 | 5.0 | 4.77 | 275900.0 | 4.77 |
| 2020-11-06 | 4.63 | 4.39 | 4.57 | 4.42 | 189300.0 | 4.42 |
| 2020-11-05 | 4.89 | 4.51 | 4.82 | 4.57 | 146800.0 | 4.57 |
| 2020-11-04 | 5.17 | 4.71 | 4.91 | 4.84 | 215600.0 | 4.84 |
| 2020-11-03 | 4.95 | 4.61 | 4.73 | 4.92 | 286200.0 | 4.92 |
| 2020-11-02 | 4.67 | 4.24 | 4.33 | 4.66 | 147300.0 | 4.66 |
| 2020-10-30 | 4.42 | 4.2 | 4.35 | 4.23 | 188900.0 | 4.23 |
| 2020-10-29 | 4.63 | 4.37 | 4.63 | 4.43 | 166800.0 | 4.43 |
| 2020-10-28 | 4.78 | 4.49 | 4.61 | 4.7 | 185600.0 | 4.7 |
| 2020-10-27 | 4.8 | 4.5 | 4.57 | 4.65 | 186200.0 | 4.65 |
| 2020-10-26 | 4.66 | 4.49 | 4.51 | 4.56 | 118500.0 | 4.56 |
| 2020-10-23 | 4.78 | 4.55 | 4.68 | 4.59 | 146100.0 | 4.59 |
| 2020-10-22 | 4.76 | 4.52 | 4.65 | 4.68 | 107100.0 | 4.68 |
| 2020-10-21 | 4.8 | 4.54 | 4.65 | 4.61 | 161100.0 | 4.61 |
| 2020-10-20 | 5.18 | 4.61 | 5.05 | 4.62 | 252300.0 | 4.62 |
| 2020-10-19 | 5.46 | 5.03 | 5.45 | 5.05 | 254900.0 | 5.05 |
| 2020-10-16 | 5.59 | 5.3 | 5.4 | 5.41 | 193300.0 | 5.41 |
| 2020-10-15 | 5.69 | 5.12 | 5.57 | 5.44 | 199700.0 | 5.44 |
| 2020-10-14 | 5.8 | 5.39 | 5.64 | 5.44 | 142100.0 | 5.44 |
| 2020-10-13 | 5.81 | 5.57 | 5.64 | 5.69 | 76600.0 | 5.69 |
| 2020-10-12 | 5.8 | 5.04 | 5.42 | 5.67 | 118900.0 | 5.67 |
| 2020-10-09 | 5.5 | 5.25 | 5.4 | 5.45 | 168900.0 | 5.45 |
| 2020-10-08 | 5.48 | 5.26 | 5.48 | 5.39 | 80800.0 | 5.39 |
| 2020-10-07 | 5.56 | 5.21 | 5.26 | 5.38 | 214200.0 | 5.38 |
| 2020-10-06 | 5.4 | 5.11 | 5.21 | 5.13 | 152500.0 | 5.13 |
| 2020-10-05 | 5.17 | 4.71 | 4.73 | 5.15 | 256300.0 | 5.15 |
| 2020-10-02 | 4.92 | 4.6 | 4.92 | 4.72 | 164300.0 | 4.72 |
| 2020-10-01 | 5.2 | 4.8 | 5.02 | 4.86 | 267200.0 | 4.86 |
| 2020-09-30 | 5.24 | 4.95 | 5.01 | 5.01 | 292100.0 | 5.01 |
| 2020-09-29 | 5.55 | 4.95 | 5.13 | 5.05 | 336400.0 | 5.05 |
| 2020-09-28 | 5.23 | 4.99 | 5.04 | 5.1 | 205600.0 | 5.1 |
| 2020-09-25 | 5.01 | 4.61 | 4.61 | 4.98 | 202200.0 | 4.98 |
| 2020-09-24 | 4.81 | 4.48 | 4.73 | 4.65 | 171500.0 | 4.65 |
| 2020-09-23 | 5.12 | 4.7 | 5.0 | 4.75 | 220200.0 | 4.75 |
| 2020-09-22 | 5.12 | 4.82 | 5.01 | 5.06 | 335000.0 | 5.06 |
| 2020-09-21 | 5.39 | 4.94 | 5.39 | 4.99 | 405000.0 | 4.99 |
| 2020-09-18 | 5.57 | 5.08 | 5.19 | 5.51 | 460700.0 | 5.51 |
| 2020-09-17 | 5.19 | 4.89 | 4.92 | 5.11 | 352800.0 | 5.11 |
| 2020-09-16 | 5.18 | 4.93 | 5.11 | 4.96 | 259600.0 | 4.96 |
| 2020-09-15 | 5.29 | 5.06 | 5.14 | 5.09 | 140800.0 | 5.09 |
| 2020-09-14 | 5.19 | 4.9 | 4.95 | 5.08 | 188900.0 | 5.08 |
| 2020-09-11 | 5.14 | 4.84 | 5.03 | 4.9 | 142700.0 | 4.9 |
| 2020-09-10 | 5.24 | 4.92 | 4.96 | 5.03 | 321400.0 | 5.03 |
| 2020-09-09 | 5.05 | 4.9 | 5.0 | 4.97 | 110000.0 | 4.97 |
| 2020-09-08 | 5.09 | 4.75 | 4.76 | 4.95 | 246100.0 | 4.95 |
| 2020-09-04 | 4.95 | 4.75 | 4.91 | 4.81 | 191200.0 | 4.81 |
| 2020-09-03 | 4.95 | 4.79 | 4.91 | 4.85 | 246100.0 | 4.85 |
| 2020-09-02 | 4.94 | 4.45 | 4.89 | 4.91 | 250100.0 | 4.91 |
| 2020-09-01 | 4.99 | 4.76 | 4.83 | 4.9 | 161700.0 | 4.9 |
| 2020-08-31 | 5.03 | 4.8 | 5.0 | 4.82 | 147200.0 | 4.82 |
| 2020-08-28 | 4.97 | 4.75 | 4.86 | 4.94 | 110400.0 | 4.94 |
| 2020-08-27 | 5.06 | 4.8 | 4.95 | 4.82 | 132000.0 | 4.82 |
| 2020-08-26 | 5.05 | 4.85 | 5.03 | 4.91 | 153300.0 | 4.91 |
| 2020-08-25 | 5.21 | 4.99 | 5.21 | 5.05 | 215200.0 | 5.05 |
| 2020-08-24 | 5.23 | 4.95 | 5.08 | 5.2 | 170700.0 | 5.2 |
| 2020-08-21 | 5.09 | 4.9 | 5.07 | 5.07 | 92500.0 | 5.07 |
| 2020-08-20 | 5.04 | 4.81 | 4.9 | 4.99 | 84700.0 | 4.99 |
| 2020-08-19 | 5.03 | 4.82 | 4.88 | 4.95 | 76900.0 | 4.95 |
| 2020-08-18 | 5.14 | 4.81 | 5.08 | 4.85 | 171500.0 | 4.85 |
| 2020-08-17 | 5.37 | 4.99 | 5.2 | 5.05 | 209000.0 | 5.05 |
| 2020-08-14 | 5.61 | 4.96 | 5.04 | 5.2 | 211900.0 | 5.2 |
| 2020-08-13 | 5.13 | 4.9 | 4.98 | 5.08 | 129000.0 | 5.08 |
| 2020-08-12 | 5.51 | 4.93 | 5.25 | 4.94 | 160400.0 | 4.94 |
| 2020-08-11 | 5.87 | 5.11 | 5.71 | 5.16 | 171800.0 | 5.16 |
| 2020-08-10 | 6.15 | 5.29 | 5.45 | 5.68 | 363500.0 | 5.68 |
| 2020-08-07 | 5.19 | 5.01 | 5.14 | 5.18 | 103600.0 | 5.18 |
| 2020-08-06 | 5.19 | 5.02 | 5.11 | 5.17 | 53900.0 | 5.17 |
| 2020-08-05 | 5.18 | 4.93 | 5.18 | 5.1 | 77800.0 | 5.1 |
| 2020-08-04 | 5.15 | 4.86 | 5.01 | 5.1 | 122500.0 | 5.1 |
| 2020-08-03 | 5.08 | 4.84 | 4.98 | 5.01 | 128300.0 | 5.01 |
| 2020-07-31 | 5.3 | 4.86 | 5.25 | 4.91 | 150500.0 | 4.91 |
| 2020-07-30 | 5.35 | 5.11 | 5.11 | 5.25 | 111600.0 | 5.25 |
| 2020-07-29 | 5.59 | 5.11 | 5.49 | 5.14 | 99100.0 | 5.14 |
| 2020-07-28 | 5.61 | 5.38 | 5.47 | 5.47 | 109500.0 | 5.47 |
| 2020-07-27 | 5.78 | 5.47 | 5.47 | 5.55 | 122200.0 | 5.55 |
| 2020-07-24 | 5.62 | 5.34 | 5.62 | 5.46 | 123300.0 | 5.46 |
| 2020-07-23 | 5.81 | 5.53 | 5.79 | 5.63 | 130800.0 | 5.63 |
| 2020-07-22 | 6.01 | 5.77 | 5.99 | 5.79 | 121000.0 | 5.79 |
| 2020-07-21 | 6.33 | 5.96 | 6.2 | 6.03 | 109000.0 | 6.03 |
| 2020-07-20 | 6.39 | 6.07 | 6.12 | 6.14 | 307900.0 | 6.14 |
| 2020-07-17 | 6.15 | 5.95 | 5.97 | 6.06 | 195700.0 | 6.06 |
| 2020-07-16 | 6.07 | 5.75 | 6.06 | 5.97 | 136700.0 | 5.97 |
| 2020-07-15 | 6.2 | 5.93 | 6.1 | 6.04 | 172700.0 | 6.04 |
| 2020-07-14 | 5.99 | 5.59 | 5.76 | 5.98 | 175900.0 | 5.98 |
| 2020-07-13 | 6.14 | 5.73 | 6.02 | 5.74 | 155900.0 | 5.74 |
| 2020-07-10 | 6.32 | 5.88 | 6.22 | 5.97 | 166100.0 | 5.97 |
| 2020-07-09 | 6.29 | 6.05 | 6.14 | 6.18 | 189600.0 | 6.18 |
| 2020-07-08 | 6.27 | 6.01 | 6.16 | 6.16 | 114500.0 | 6.16 |
| 2020-07-07 | 6.29 | 5.99 | 6.03 | 6.13 | 198000.0 | 6.13 |
| 2020-07-06 | 6.31 | 5.99 | 6.31 | 6.02 | 239100.0 | 6.02 |
| 2020-07-02 | 6.3 | 6.05 | 6.27 | 6.25 | 200900.0 | 6.25 |
| 2020-07-01 | 6.32 | 6.0 | 6.0 | 6.15 | 263300.0 | 6.15 |
| 2020-06-30 | 6.45 | 5.94 | 6.21 | 5.98 | 311300.0 | 5.98 |
| 2020-06-29 | 6.38 | 5.8 | 5.93 | 6.32 | 306700.0 | 6.32 |
| 2020-06-26 | 6.62 | 5.85 | 6.62 | 5.93 | 1238600.0 | 5.93 |
| 2020-06-25 | 6.85 | 6.32 | 6.41 | 6.63 | 346200.0 | 6.63 |
| 2020-06-24 | 6.6 | 6.28 | 6.47 | 6.41 | 161600.0 | 6.41 |
| 2020-06-23 | 6.75 | 6.46 | 6.62 | 6.52 | 309100.0 | 6.52 |
| 2020-06-22 | 6.74 | 6.41 | 6.51 | 6.57 | 302400.0 | 6.57 |
| 2020-06-19 | 6.74 | 6.31 | 6.46 | 6.47 | 350800.0 | 6.47 |
| 2020-06-18 | 6.69 | 6.06 | 6.06 | 6.4 | 289200.0 | 6.4 |
| 2020-06-17 | 6.66 | 5.93 | 6.66 | 6.13 | 324700.0 | 6.13 |
| 2020-06-16 | 6.9 | 6.49 | 6.6 | 6.63 | 202000.0 | 6.63 |
| 2020-06-15 | 6.55 | 5.86 | 5.93 | 6.53 | 349000.0 | 6.53 |
| 2020-06-12 | 6.58 | 5.82 | 6.39 | 6.06 | 241400.0 | 6.06 |
| 2020-06-11 | 6.73 | 6.17 | 6.7 | 6.19 | 251400.0 | 6.19 |
| 2020-06-10 | 7.28 | 6.76 | 6.84 | 6.88 | 345800.0 | 6.88 |
| 2020-06-09 | 6.95 | 6.38 | 6.53 | 6.81 | 207500.0 | 6.81 |
| 2020-06-08 | 6.78 | 6.38 | 6.46 | 6.59 | 230400.0 | 6.59 |
| 2020-06-05 | 6.68 | 6.25 | 6.53 | 6.38 | 194700.0 | 6.38 |
| 2020-06-04 | 6.75 | 6.25 | 6.46 | 6.37 | 154400.0 | 6.37 |
| 2020-06-03 | 6.96 | 6.39 | 6.69 | 6.47 | 278600.0 | 6.47 |
| 2020-06-02 | 6.69 | 6.32 | 6.52 | 6.66 | 134100.0 | 6.66 |
| 2020-06-01 | 6.57 | 6.27 | 6.49 | 6.48 | 144100.0 | 6.48 |
| 2020-05-29 | 6.51 | 5.86 | 6.38 | 6.45 | 295300.0 | 6.45 |
| 2020-05-28 | 6.8 | 6.23 | 6.63 | 6.29 | 133500.0 | 6.29 |
| 2020-05-27 | 6.74 | 6.39 | 6.52 | 6.6 | 160500.0 | 6.6 |
| 2020-05-26 | 6.82 | 6.33 | 6.5 | 6.47 | 255900.0 | 6.47 |
| 2020-05-22 | 6.38 | 6.11 | 6.23 | 6.37 | 71200.0 | 6.37 |
| 2020-05-21 | 6.45 | 6.01 | 6.19 | 6.22 | 130600.0 | 6.22 |
| 2020-05-20 | 6.15 | 5.8 | 5.8 | 6.13 | 202700.0 | 6.13 |
| 2020-05-19 | 5.98 | 5.7 | 5.81 | 5.73 | 135800.0 | 5.73 |
| 2020-05-18 | 6.04 | 5.78 | 5.87 | 5.88 | 275600.0 | 5.88 |
| 2020-05-15 | 6.02 | 5.54 | 6.02 | 5.6 | 284900.0 | 5.6 |
| 2020-05-14 | 6.45 | 5.91 | 6.43 | 6.0 | 214600.0 | 6.0 |
| 2020-05-13 | 6.83 | 6.04 | 6.65 | 6.56 | 270500.0 | 6.56 |
| 2020-05-12 | 7.2 | 6.23 | 6.48 | 6.58 | 331200.0 | 6.58 |
| 2020-05-11 | 6.56 | 5.88 | 5.9 | 6.41 | 354900.0 | 6.41 |
| 2020-05-08 | 6.56 | 5.84 | 5.92 | 6.22 | 331500.0 | 6.22 |
| 2020-05-07 | 6.21 | 5.8 | 6.07 | 5.84 | 189400.0 | 5.84 |
| 2020-05-06 | 6.24 | 5.68 | 5.7 | 5.99 | 329500.0 | 5.99 |
| 2020-05-05 | 5.79 | 5.42 | 5.74 | 5.64 | 256900.0 | 5.64 |
| 2020-05-04 | 5.82 | 5.29 | 5.48 | 5.61 | 185900.0 | 5.61 |
| 2020-05-01 | 5.95 | 5.11 | 5.92 | 5.53 | 363300.0 | 5.53 |
| 2020-04-30 | 6.57 | 6.0 | 6.51 | 6.05 | 391900.0 | 6.05 |
| 2020-04-29 | 7.12 | 6.22 | 6.28 | 6.65 | 412000.0 | 6.65 |
| 2020-04-28 | 7.56 | 6.17 | 7.01 | 6.23 | 383800.0 | 6.23 |
| 2020-04-27 | 6.99 | 6.48 | 6.48 | 6.85 | 467700.0 | 6.85 |
| 2020-04-24 | 6.32 | 5.38 | 5.38 | 6.19 | 345000.0 | 6.19 |
| 2020-04-23 | 5.85 | 5.44 | 5.5 | 5.52 | 306400.0 | 5.52 |
| 2020-04-22 | 5.8 | 5.31 | 5.71 | 5.46 | 229800.0 | 5.46 |
| 2020-04-21 | 5.78 | 5.01 | 5.25 | 5.56 | 392000.0 | 5.56 |
| 2020-04-20 | 5.99 | 5.11 | 5.32 | 5.36 | 448900.0 | 5.36 |
| 2020-04-17 | 5.39 | 4.82 | 4.87 | 5.35 | 822700.0 | 5.35 |
| 2020-04-16 | 4.92 | 4.68 | 4.83 | 4.75 | 617700.0 | 4.75 |
| 2020-04-15 | 4.68 | 4.26 | 4.5 | 4.48 | 551000.0 | 4.48 |
| 2020-04-14 | 4.99 | 4.41 | 4.75 | 4.59 | 641100.0 | 4.59 |
| 2020-04-13 | 4.78 | 4.54 | 4.71 | 4.64 | 186100.0 | 4.64 |
| 2020-04-09 | 4.88 | 4.6 | 4.62 | 4.78 | 329700.0 | 4.78 |
| 2020-04-08 | 4.75 | 4.32 | 4.38 | 4.54 | 381000.0 | 4.54 |
| 2020-04-07 | 4.9 | 4.27 | 4.49 | 4.32 | 476600.0 | 4.32 |
| 2020-04-06 | 4.73 | 4.36 | 4.47 | 4.41 | 449400.0 | 4.41 |
| 2020-04-03 | 4.59 | 4.2 | 4.2 | 4.35 | 218900.0 | 4.35 |
| 2020-04-02 | 4.45 | 3.83 | 3.9 | 4.25 | 289700.0 | 4.25 |
| 2020-04-01 | 4.5 | 3.94 | 4.38 | 4.01 | 425400.0 | 4.01 |
| 2020-03-31 | 4.74 | 4.39 | 4.43 | 4.45 | 272100.0 | 4.45 |
| 2020-03-30 | 4.65 | 4.12 | 4.24 | 4.49 | 213100.0 | 4.49 |
| 2020-03-27 | 4.54 | 4.13 | 4.16 | 4.29 | 467500.0 | 4.29 |
| 2020-03-26 | 4.56 | 4.08 | 4.39 | 4.28 | 285800.0 | 4.28 |
| 2020-03-25 | 4.85 | 4.21 | 4.39 | 4.29 | 390100.0 | 4.29 |
| 2020-03-24 | 4.49 | 4.08 | 4.13 | 4.37 | 368700.0 | 4.37 |
| 2020-03-23 | 4.3 | 3.87 | 3.99 | 4.02 | 218500.0 | 4.02 |
| 2020-03-20 | 4.4 | 4.01 | 4.26 | 4.05 | 502600.0 | 4.05 |
| 2020-03-19 | 4.4 | 3.62 | 3.67 | 4.2 | 668700.0 | 4.2 |
| 2020-03-18 | 4.0 | 3.39 | 3.6 | 3.74 | 684600.0 | 3.74 |
| 2020-03-17 | 4.73 | 3.35 | 4.46 | 3.75 | 2443600.0 | 3.75 |
| 2020-03-16 | 4.65 | 3.42 | 3.53 | 4.44 | 1832100.0 | 4.44 |
| 2020-03-13 | 4.0 | 3.5 | 4.0 | 3.82 | 1165900.0 | 3.82 |
| 2020-03-12 | 6.28 | 3.4 | 6.01 | 3.99 | 3694900.0 | 3.99 |
| 2020-03-11 | 7.09 | 6.36 | 6.95 | 6.55 | 247800.0 | 6.55 |
| 2020-03-10 | 7.34 | 6.6 | 7.26 | 7.13 | 492700.0 | 7.13 |
| 2020-03-09 | 7.71 | 7.05 | 7.39 | 7.09 | 403700.0 | 7.09 |
| 2020-03-06 | 8.16 | 7.58 | 7.76 | 7.79 | 248000.0 | 7.79 |
| 2020-03-05 | 8.4 | 7.84 | 8.04 | 7.99 | 256400.0 | 7.99 |
| 2020-03-04 | 8.44 | 8.0 | 8.09 | 8.19 | 205800.0 | 8.19 |
| 2020-03-03 | 8.19 | 7.67 | 7.88 | 8.03 | 217900.0 | 8.03 |
| 2020-03-02 | 8.44 | 7.67 | 8.44 | 7.82 | 283600.0 | 7.82 |
| 2020-02-28 | 8.41 | 7.81 | 7.81 | 8.37 | 298400.0 | 8.37 |
| 2020-02-27 | 8.52 | 7.53 | 7.95 | 8.06 | 236000.0 | 8.06 |
| 2020-02-26 | 8.49 | 7.82 | 8.08 | 8.11 | 245700.0 | 8.11 |
| 2020-02-25 | 8.77 | 8.11 | 8.56 | 8.24 | 252800.0 | 8.24 |
| 2020-02-24 | 8.64 | 8.1 | 8.31 | 8.5 | 260000.0 | 8.5 |
| 2020-02-21 | 8.79 | 8.26 | 8.46 | 8.68 | 167600.0 | 8.68 |
| 2020-02-20 | 8.59 | 8.28 | 8.42 | 8.46 | 146100.0 | 8.46 |
| 2020-02-19 | 8.75 | 8.41 | 8.63 | 8.46 | 132700.0 | 8.46 |
| 2020-02-18 | 8.75 | 8.35 | 8.57 | 8.52 | 211700.0 | 8.52 |