| 名前 | Viking Therapeutics Inc. Common Stock |
| ティッカー | VKTX |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.62 | 8.23 | 8.61 | 8.47 | 1719000.0 | 8.47 |
| 2021-02-12 | 8.74 | 8.36 | 8.71 | 8.39 | 1234700.0 | 8.39 |
| 2021-02-11 | 9.03 | 8.52 | 8.98 | 8.71 | 1571500.0 | 8.71 |
| 2021-02-10 | 9.41 | 8.68 | 9.2 | 8.89 | 1540500.0 | 8.89 |
| 2021-02-09 | 9.58 | 9.07 | 9.41 | 9.08 | 1613100.0 | 9.08 |
| 2021-02-08 | 9.8 | 8.81 | 9.67 | 9.47 | 3301500.0 | 9.47 |
| 2021-02-05 | 10.09 | 8.22 | 8.49 | 9.67 | 5647600.0 | 9.67 |
| 2021-02-04 | 9.02 | 8.03 | 8.16 | 8.31 | 2842200.0 | 8.31 |
| 2021-02-03 | 8.09 | 7.57 | 7.65 | 8.07 | 1699300.0 | 8.07 |
| 2021-02-02 | 7.68 | 7.35 | 7.6 | 7.67 | 1023300.0 | 7.67 |
| 2021-02-01 | 7.54 | 7.06 | 7.48 | 7.51 | 1322400.0 | 7.51 |
| 2021-01-29 | 7.78 | 7.3 | 7.4 | 7.31 | 1695400.0 | 7.31 |
| 2021-01-28 | 7.98 | 7.39 | 7.67 | 7.52 | 1713200.0 | 7.52 |
| 2021-01-27 | 8.41 | 7.5 | 7.5 | 7.62 | 3964000.0 | 7.62 |
| 2021-01-26 | 7.62 | 7.21 | 7.25 | 7.6 | 2420800.0 | 7.6 |
| 2021-01-25 | 7.2 | 6.83 | 6.86 | 7.19 | 1988600.0 | 7.19 |
| 2021-01-22 | 6.89 | 6.57 | 6.81 | 6.82 | 968800.0 | 6.82 |
| 2021-01-21 | 6.97 | 6.72 | 6.96 | 6.79 | 1255800.0 | 6.79 |
| 2021-01-20 | 6.97 | 6.65 | 6.76 | 6.86 | 1118800.0 | 6.86 |
| 2021-01-19 | 6.76 | 6.5 | 6.6 | 6.68 | 1173500.0 | 6.68 |
| 2021-01-15 | 6.78 | 6.46 | 6.68 | 6.48 | 889700.0 | 6.48 |
| 2021-01-14 | 6.68 | 6.43 | 6.5 | 6.66 | 980500.0 | 6.66 |
| 2021-01-13 | 6.95 | 6.47 | 6.95 | 6.47 | 984900.0 | 6.47 |
| 2021-01-12 | 7.06 | 6.73 | 6.74 | 6.83 | 1193500.0 | 6.83 |
| 2021-01-11 | 6.77 | 6.5 | 6.59 | 6.71 | 1184900.0 | 6.71 |
| 2021-01-08 | 6.68 | 6.31 | 6.35 | 6.64 | 2010500.0 | 6.64 |
| 2021-01-07 | 6.33 | 6.0 | 6.0 | 6.33 | 1572100.0 | 6.33 |
| 2021-01-06 | 6.05 | 5.74 | 5.84 | 5.96 | 1240500.0 | 5.96 |
| 2021-01-05 | 5.91 | 5.66 | 5.8 | 5.81 | 1125300.0 | 5.81 |
| 2021-01-04 | 5.87 | 5.55 | 5.7 | 5.8 | 1204000.0 | 5.8 |
| 2020-12-31 | 5.86 | 5.59 | 5.84 | 5.63 | 1764200.0 | 5.63 |
| 2020-12-30 | 5.89 | 5.63 | 5.69 | 5.84 | 1583800.0 | 5.84 |
| 2020-12-29 | 6.0 | 5.6 | 5.98 | 5.63 | 1874100.0 | 5.63 |
| 2020-12-28 | 6.31 | 5.87 | 6.28 | 5.89 | 1505500.0 | 5.89 |
| 2020-12-24 | 6.34 | 6.12 | 6.29 | 6.2 | 877300.0 | 6.2 |
| 2020-12-23 | 6.38 | 6.16 | 6.32 | 6.29 | 994500.0 | 6.29 |
| 2020-12-22 | 6.53 | 6.32 | 6.41 | 6.33 | 1047000.0 | 6.33 |
| 2020-12-21 | 6.43 | 6.18 | 6.31 | 6.42 | 1205500.0 | 6.42 |
| 2020-12-18 | 6.49 | 6.31 | 6.42 | 6.42 | 2793800.0 | 6.42 |
| 2020-12-17 | 6.49 | 6.3 | 6.49 | 6.41 | 1269400.0 | 6.41 |
| 2020-12-16 | 6.75 | 6.48 | 6.7 | 6.52 | 936100.0 | 6.52 |
| 2020-12-15 | 6.88 | 6.48 | 6.8 | 6.7 | 1158100.0 | 6.7 |
| 2020-12-14 | 6.91 | 6.36 | 6.4 | 6.71 | 2452100.0 | 6.71 |
| 2020-12-11 | 6.39 | 6.06 | 6.11 | 6.29 | 1371800.0 | 6.29 |
| 2020-12-10 | 6.18 | 5.93 | 5.99 | 6.13 | 875500.0 | 6.13 |
| 2020-12-09 | 6.28 | 5.91 | 6.25 | 5.98 | 1335100.0 | 5.98 |
| 2020-12-08 | 6.25 | 5.93 | 6.06 | 6.24 | 1533200.0 | 6.24 |
| 2020-12-07 | 6.48 | 6.05 | 6.39 | 6.08 | 1639500.0 | 6.08 |
| 2020-12-04 | 6.38 | 6.22 | 6.3 | 6.33 | 751400.0 | 6.33 |
| 2020-12-03 | 6.35 | 6.21 | 6.23 | 6.3 | 732500.0 | 6.3 |
| 2020-12-02 | 6.32 | 6.11 | 6.3 | 6.23 | 1317500.0 | 6.23 |
| 2020-12-01 | 6.48 | 6.25 | 6.43 | 6.26 | 791700.0 | 6.26 |
| 2020-11-30 | 6.71 | 6.34 | 6.66 | 6.43 | 1706700.0 | 6.43 |
| 2020-11-27 | 6.72 | 6.42 | 6.42 | 6.68 | 1073700.0 | 6.68 |
| 2020-11-25 | 6.43 | 6.25 | 6.26 | 6.36 | 1020000.0 | 6.36 |
| 2020-11-24 | 6.43 | 6.25 | 6.43 | 6.26 | 1002700.0 | 6.26 |
| 2020-11-23 | 6.36 | 6.15 | 6.32 | 6.35 | 1096000.0 | 6.35 |
| 2020-11-20 | 6.34 | 6.07 | 6.18 | 6.31 | 1187000.0 | 6.31 |
| 2020-11-19 | 6.36 | 6.15 | 6.26 | 6.21 | 633200.0 | 6.21 |
| 2020-11-18 | 6.62 | 6.26 | 6.47 | 6.26 | 1676500.0 | 6.26 |
| 2020-11-17 | 6.49 | 6.05 | 6.2 | 6.42 | 1450300.0 | 6.42 |
| 2020-11-16 | 6.26 | 6.1 | 6.13 | 6.22 | 1269100.0 | 6.22 |
| 2020-11-13 | 6.19 | 6.05 | 6.1 | 6.09 | 736700.0 | 6.09 |
| 2020-11-12 | 6.16 | 5.97 | 6.08 | 6.09 | 970200.0 | 6.09 |
| 2020-11-11 | 6.25 | 6.04 | 6.24 | 6.1 | 748300.0 | 6.1 |
| 2020-11-10 | 6.3 | 6.05 | 6.16 | 6.2 | 1302700.0 | 6.2 |
| 2020-11-09 | 6.37 | 6.06 | 6.26 | 6.08 | 1059100.0 | 6.08 |
| 2020-11-06 | 6.18 | 5.98 | 6.17 | 6.05 | 703800.0 | 6.05 |
| 2020-11-05 | 6.24 | 5.99 | 6.24 | 6.16 | 908900.0 | 6.16 |
| 2020-11-04 | 6.23 | 5.78 | 5.78 | 6.23 | 1605100.0 | 6.23 |
| 2020-11-03 | 5.84 | 5.57 | 5.64 | 5.79 | 928600.0 | 5.79 |
| 2020-11-02 | 5.67 | 5.42 | 5.63 | 5.59 | 939300.0 | 5.59 |
| 2020-10-30 | 5.86 | 5.54 | 5.75 | 5.63 | 2055500.0 | 5.63 |
| 2020-10-29 | 5.83 | 5.29 | 5.5 | 5.58 | 2021400.0 | 5.58 |
| 2020-10-28 | 5.53 | 5.26 | 5.53 | 5.3 | 1346800.0 | 5.3 |
| 2020-10-27 | 5.72 | 5.47 | 5.57 | 5.57 | 1287100.0 | 5.57 |
| 2020-10-26 | 5.74 | 5.46 | 5.67 | 5.58 | 844200.0 | 5.58 |
| 2020-10-23 | 5.81 | 5.61 | 5.71 | 5.72 | 1159900.0 | 5.72 |
| 2020-10-22 | 5.72 | 5.45 | 5.46 | 5.7 | 1389800.0 | 5.7 |
| 2020-10-21 | 5.61 | 5.43 | 5.54 | 5.45 | 973400.0 | 5.45 |
| 2020-10-20 | 5.77 | 5.56 | 5.76 | 5.57 | 1171500.0 | 5.57 |
| 2020-10-19 | 5.97 | 5.72 | 5.93 | 5.73 | 855100.0 | 5.73 |
| 2020-10-16 | 6.02 | 5.86 | 5.89 | 5.9 | 692800.0 | 5.9 |
| 2020-10-15 | 5.89 | 5.73 | 5.82 | 5.88 | 660100.0 | 5.88 |
| 2020-10-14 | 6.13 | 5.85 | 6.04 | 5.86 | 810800.0 | 5.86 |
| 2020-10-13 | 6.09 | 5.95 | 6.01 | 6.05 | 708000.0 | 6.05 |
| 2020-10-12 | 6.13 | 5.97 | 6.09 | 6.03 | 849500.0 | 6.03 |
| 2020-10-09 | 6.2 | 6.07 | 6.18 | 6.12 | 964500.0 | 6.12 |
| 2020-10-08 | 6.31 | 6.06 | 6.23 | 6.12 | 876700.0 | 6.12 |
| 2020-10-07 | 6.17 | 5.89 | 5.9 | 6.11 | 1614400.0 | 6.11 |
| 2020-10-06 | 6.03 | 5.81 | 5.96 | 5.86 | 1125600.0 | 5.86 |
| 2020-10-05 | 5.91 | 5.56 | 5.56 | 5.91 | 1140700.0 | 5.91 |
| 2020-10-02 | 5.71 | 5.43 | 5.51 | 5.55 | 1606000.0 | 5.55 |
| 2020-10-01 | 5.91 | 5.7 | 5.82 | 5.72 | 1181400.0 | 5.72 |
| 2020-09-30 | 5.99 | 5.8 | 5.93 | 5.82 | 1183400.0 | 5.82 |
| 2020-09-29 | 6.01 | 5.86 | 5.96 | 5.93 | 936700.0 | 5.93 |
| 2020-09-28 | 6.16 | 5.94 | 6.14 | 5.99 | 1005200.0 | 5.99 |
| 2020-09-25 | 6.09 | 5.94 | 6.02 | 6.03 | 1203400.0 | 6.03 |
| 2020-09-24 | 6.26 | 5.88 | 6.01 | 6.09 | 939500.0 | 6.09 |
| 2020-09-23 | 6.69 | 6.0 | 6.69 | 6.02 | 1187900.0 | 6.02 |
| 2020-09-22 | 6.7 | 6.45 | 6.64 | 6.67 | 885300.0 | 6.67 |
| 2020-09-21 | 6.69 | 6.5 | 6.69 | 6.61 | 1170600.0 | 6.61 |
| 2020-09-18 | 6.84 | 6.46 | 6.63 | 6.84 | 3025500.0 | 6.84 |
| 2020-09-17 | 6.66 | 6.41 | 6.46 | 6.6 | 1504600.0 | 6.6 |
| 2020-09-16 | 6.56 | 6.26 | 6.27 | 6.52 | 1438600.0 | 6.52 |
| 2020-09-15 | 6.43 | 6.02 | 6.16 | 6.25 | 2073700.0 | 6.25 |
| 2020-09-14 | 6.11 | 5.81 | 5.84 | 6.08 | 1627100.0 | 6.08 |
| 2020-09-11 | 6.09 | 5.7 | 6.01 | 5.73 | 1045800.0 | 5.73 |
| 2020-09-10 | 6.27 | 5.89 | 6.09 | 5.91 | 1337400.0 | 5.91 |
| 2020-09-09 | 6.19 | 5.91 | 5.94 | 6.04 | 1128800.0 | 6.04 |
| 2020-09-08 | 6.09 | 5.85 | 5.97 | 5.85 | 1011100.0 | 5.85 |
| 2020-09-04 | 6.28 | 5.71 | 6.27 | 6.12 | 1581800.0 | 6.12 |
| 2020-09-03 | 6.55 | 6.2 | 6.49 | 6.26 | 1220600.0 | 6.26 |
| 2020-09-02 | 6.61 | 6.16 | 6.4 | 6.51 | 1451000.0 | 6.51 |
| 2020-09-01 | 6.78 | 6.41 | 6.78 | 6.45 | 1794100.0 | 6.45 |
| 2020-08-31 | 7.04 | 6.65 | 6.98 | 6.69 | 1447000.0 | 6.69 |
| 2020-08-28 | 7.59 | 6.79 | 7.53 | 6.83 | 2808000.0 | 6.83 |
| 2020-08-27 | 8.15 | 7.34 | 8.13 | 7.44 | 1614000.0 | 7.44 |
| 2020-08-26 | 8.2 | 7.9 | 8.02 | 8.11 | 1642900.0 | 8.11 |
| 2020-08-25 | 8.06 | 7.76 | 7.8 | 7.99 | 1204300.0 | 7.99 |
| 2020-08-24 | 7.99 | 7.74 | 7.98 | 7.8 | 941400.0 | 7.8 |
| 2020-08-21 | 8.05 | 7.7 | 7.73 | 7.93 | 1090400.0 | 7.93 |
| 2020-08-20 | 7.82 | 7.65 | 7.74 | 7.81 | 765200.0 | 7.81 |
| 2020-08-19 | 7.87 | 7.65 | 7.7 | 7.74 | 817200.0 | 7.74 |
| 2020-08-18 | 7.88 | 7.66 | 7.79 | 7.73 | 696200.0 | 7.73 |
| 2020-08-17 | 7.81 | 7.3 | 7.35 | 7.78 | 1483000.0 | 7.78 |
| 2020-08-14 | 7.59 | 7.32 | 7.53 | 7.36 | 843500.0 | 7.36 |
| 2020-08-13 | 7.72 | 7.47 | 7.64 | 7.53 | 892000.0 | 7.53 |
| 2020-08-12 | 7.74 | 7.53 | 7.61 | 7.62 | 723700.0 | 7.62 |
| 2020-08-11 | 7.99 | 7.56 | 7.71 | 7.59 | 1378100.0 | 7.59 |
| 2020-08-10 | 7.79 | 7.48 | 7.57 | 7.69 | 951200.0 | 7.69 |
| 2020-08-07 | 7.56 | 7.21 | 7.25 | 7.53 | 983500.0 | 7.53 |
| 2020-08-06 | 7.55 | 7.2 | 7.41 | 7.29 | 913900.0 | 7.29 |
| 2020-08-05 | 7.54 | 7.35 | 7.42 | 7.52 | 1030600.0 | 7.52 |
| 2020-08-04 | 7.44 | 7.19 | 7.26 | 7.33 | 825900.0 | 7.33 |
| 2020-08-03 | 7.34 | 6.99 | 7.14 | 7.3 | 1266300.0 | 7.3 |
| 2020-07-31 | 7.47 | 6.95 | 7.43 | 7.02 | 1740600.0 | 7.02 |
| 2020-07-30 | 7.81 | 6.7 | 6.7 | 7.54 | 3715200.0 | 7.54 |
| 2020-07-29 | 6.68 | 6.45 | 6.59 | 6.61 | 1219100.0 | 6.61 |
| 2020-07-28 | 6.94 | 6.59 | 6.93 | 6.59 | 950400.0 | 6.59 |
| 2020-07-27 | 6.97 | 6.75 | 6.77 | 6.95 | 881200.0 | 6.95 |
| 2020-07-24 | 6.84 | 6.6 | 6.75 | 6.75 | 865000.0 | 6.75 |
| 2020-07-23 | 6.95 | 6.71 | 6.82 | 6.75 | 662600.0 | 6.75 |
| 2020-07-22 | 6.93 | 6.71 | 6.85 | 6.81 | 779200.0 | 6.81 |
| 2020-07-21 | 7.14 | 6.86 | 7.1 | 6.87 | 939000.0 | 6.87 |
| 2020-07-20 | 7.19 | 7.02 | 7.1 | 7.09 | 986400.0 | 7.09 |
| 2020-07-17 | 7.27 | 7.06 | 7.08 | 7.1 | 1122400.0 | 7.1 |
| 2020-07-16 | 7.11 | 6.87 | 6.98 | 7.1 | 750200.0 | 7.1 |
| 2020-07-15 | 7.11 | 6.89 | 7.0 | 7.06 | 1336300.0 | 7.06 |
| 2020-07-14 | 6.86 | 6.51 | 6.69 | 6.85 | 1153900.0 | 6.85 |
| 2020-07-13 | 7.15 | 6.7 | 6.91 | 6.71 | 2378600.0 | 6.71 |
| 2020-07-10 | 6.96 | 6.77 | 6.92 | 6.81 | 676400.0 | 6.81 |
| 2020-07-09 | 6.97 | 6.81 | 6.94 | 6.88 | 835200.0 | 6.88 |
| 2020-07-08 | 7.0 | 6.83 | 6.92 | 6.94 | 785100.0 | 6.94 |
| 2020-07-07 | 7.02 | 6.62 | 6.64 | 6.88 | 1345900.0 | 6.88 |
| 2020-07-06 | 6.84 | 6.62 | 6.8 | 6.66 | 1248500.0 | 6.66 |
| 2020-07-02 | 7.18 | 6.62 | 7.09 | 6.68 | 2259000.0 | 6.68 |
| 2020-07-01 | 7.29 | 6.99 | 7.16 | 7.09 | 1787900.0 | 7.09 |
| 2020-06-30 | 7.38 | 7.1 | 7.2 | 7.21 | 1781100.0 | 7.21 |
| 2020-06-29 | 7.64 | 7.16 | 7.63 | 7.26 | 1866500.0 | 7.26 |
| 2020-06-26 | 7.79 | 7.4 | 7.77 | 7.56 | 1837300.0 | 7.56 |
| 2020-06-25 | 7.81 | 7.32 | 7.4 | 7.76 | 1665000.0 | 7.76 |
| 2020-06-24 | 8.18 | 7.43 | 8.02 | 7.43 | 1290900.0 | 7.43 |
| 2020-06-23 | 8.36 | 7.9 | 7.9 | 8.08 | 2171600.0 | 8.08 |
| 2020-06-22 | 7.85 | 7.39 | 7.58 | 7.85 | 2002900.0 | 7.85 |
| 2020-06-19 | 7.81 | 7.47 | 7.58 | 7.57 | 2285100.0 | 7.57 |
| 2020-06-18 | 7.57 | 7.32 | 7.4 | 7.52 | 884200.0 | 7.52 |
| 2020-06-17 | 7.59 | 7.36 | 7.52 | 7.46 | 1109400.0 | 7.46 |
| 2020-06-16 | 7.74 | 7.43 | 7.61 | 7.52 | 1292600.0 | 7.52 |
| 2020-06-15 | 7.6 | 6.95 | 7.1 | 7.52 | 1148500.0 | 7.52 |
| 2020-06-12 | 7.31 | 6.91 | 7.3 | 7.25 | 1174200.0 | 7.25 |
| 2020-06-11 | 7.66 | 6.91 | 7.66 | 6.91 | 1735400.0 | 6.91 |
| 2020-06-10 | 8.03 | 7.58 | 7.66 | 7.86 | 1966300.0 | 7.86 |
| 2020-06-09 | 7.75 | 7.38 | 7.51 | 7.58 | 1336500.0 | 7.58 |
| 2020-06-08 | 7.65 | 7.32 | 7.49 | 7.58 | 1547000.0 | 7.58 |
| 2020-06-05 | 7.44 | 7.15 | 7.39 | 7.38 | 1397400.0 | 7.38 |
| 2020-06-04 | 7.35 | 7.04 | 7.1 | 7.13 | 1438300.0 | 7.13 |
| 2020-06-03 | 7.59 | 7.11 | 7.47 | 7.11 | 1718600.0 | 7.11 |
| 2020-06-02 | 7.59 | 7.17 | 7.28 | 7.45 | 1725700.0 | 7.45 |
| 2020-06-01 | 7.38 | 7.0 | 7.16 | 7.28 | 1505800.0 | 7.28 |
| 2020-05-29 | 7.3 | 6.89 | 7.24 | 7.15 | 1479200.0 | 7.15 |
| 2020-05-28 | 7.56 | 7.19 | 7.47 | 7.2 | 1184200.0 | 7.2 |
| 2020-05-27 | 7.89 | 7.24 | 7.76 | 7.45 | 1891500.0 | 7.45 |
| 2020-05-26 | 8.15 | 7.72 | 8.05 | 7.74 | 2188100.0 | 7.74 |
| 2020-05-22 | 8.01 | 7.66 | 7.83 | 7.95 | 1229600.0 | 7.95 |
| 2020-05-21 | 8.03 | 7.6 | 7.86 | 7.89 | 1921700.0 | 7.89 |
| 2020-05-20 | 7.84 | 7.21 | 7.21 | 7.8 | 2584200.0 | 7.8 |
| 2020-05-19 | 7.34 | 7.05 | 7.15 | 7.05 | 1202700.0 | 7.05 |
| 2020-05-18 | 7.4 | 7.08 | 7.35 | 7.13 | 1503500.0 | 7.13 |
| 2020-05-15 | 7.23 | 6.84 | 6.85 | 7.1 | 1812400.0 | 7.1 |
| 2020-05-14 | 7.04 | 6.69 | 6.95 | 6.9 | 1093200.0 | 6.9 |
| 2020-05-13 | 7.35 | 6.7 | 6.95 | 7.01 | 2090600.0 | 7.01 |
| 2020-05-12 | 7.58 | 6.9 | 7.28 | 6.91 | 2789700.0 | 6.91 |
| 2020-05-11 | 7.29 | 6.44 | 6.49 | 7.24 | 2873300.0 | 7.24 |
| 2020-05-08 | 6.55 | 6.32 | 6.48 | 6.52 | 1095300.0 | 6.52 |
| 2020-05-07 | 6.65 | 6.25 | 6.57 | 6.44 | 1409500.0 | 6.44 |
| 2020-05-06 | 6.94 | 6.46 | 6.85 | 6.49 | 1655900.0 | 6.49 |
| 2020-05-05 | 6.84 | 6.47 | 6.63 | 6.69 | 2718700.0 | 6.69 |
| 2020-05-04 | 6.34 | 5.36 | 5.43 | 6.34 | 2751600.0 | 6.34 |
| 2020-05-01 | 5.78 | 5.22 | 5.6 | 5.45 | 1667300.0 | 5.45 |
| 2020-04-30 | 6.2 | 5.75 | 6.2 | 5.76 | 1781700.0 | 5.76 |
| 2020-04-29 | 6.45 | 6.16 | 6.45 | 6.2 | 1266500.0 | 6.2 |
| 2020-04-28 | 6.68 | 6.24 | 6.65 | 6.27 | 1751700.0 | 6.27 |
| 2020-04-27 | 6.6 | 6.17 | 6.18 | 6.46 | 1773000.0 | 6.46 |
| 2020-04-24 | 6.05 | 5.62 | 5.74 | 6.01 | 1331100.0 | 6.01 |
| 2020-04-23 | 5.95 | 5.61 | 5.77 | 5.69 | 1314900.0 | 5.69 |
| 2020-04-22 | 5.83 | 5.62 | 5.79 | 5.74 | 894100.0 | 5.74 |
| 2020-04-21 | 5.79 | 5.54 | 5.71 | 5.65 | 879000.0 | 5.65 |
| 2020-04-20 | 5.9 | 5.39 | 5.49 | 5.77 | 1581700.0 | 5.77 |
| 2020-04-17 | 5.77 | 5.35 | 5.69 | 5.62 | 1537700.0 | 5.62 |
| 2020-04-16 | 5.59 | 5.28 | 5.28 | 5.54 | 1374500.0 | 5.54 |
| 2020-04-15 | 5.47 | 5.05 | 5.36 | 5.27 | 1575200.0 | 5.27 |
| 2020-04-14 | 5.95 | 5.48 | 5.89 | 5.54 | 3221600.0 | 5.54 |
| 2020-04-13 | 5.7 | 4.99 | 5.28 | 5.64 | 2499300.0 | 5.64 |
| 2020-04-09 | 5.2 | 4.89 | 4.98 | 5.05 | 1382400.0 | 5.05 |
| 2020-04-08 | 4.95 | 4.56 | 4.68 | 4.92 | 1528800.0 | 4.92 |
| 2020-04-07 | 4.92 | 4.55 | 4.75 | 4.57 | 1689500.0 | 4.57 |
| 2020-04-06 | 4.65 | 4.44 | 4.52 | 4.65 | 1520200.0 | 4.65 |
| 2020-04-03 | 4.58 | 4.31 | 4.48 | 4.4 | 917200.0 | 4.4 |
| 2020-04-02 | 4.63 | 4.3 | 4.4 | 4.49 | 1552600.0 | 4.49 |
| 2020-04-01 | 4.65 | 4.3 | 4.35 | 4.35 | 1410600.0 | 4.35 |
| 2020-03-31 | 4.8 | 4.49 | 4.73 | 4.68 | 1637800.0 | 4.68 |
| 2020-03-30 | 4.79 | 4.47 | 4.64 | 4.74 | 1215500.0 | 4.74 |
| 2020-03-27 | 4.84 | 4.53 | 4.71 | 4.53 | 1255700.0 | 4.53 |
| 2020-03-26 | 5.0 | 4.54 | 4.55 | 4.84 | 1814600.0 | 4.84 |
| 2020-03-25 | 4.59 | 4.27 | 4.37 | 4.45 | 1632000.0 | 4.45 |
| 2020-03-24 | 4.39 | 3.97 | 4.27 | 4.32 | 1875800.0 | 4.32 |
| 2020-03-23 | 4.33 | 3.85 | 4.33 | 4.05 | 1684700.0 | 4.05 |
| 2020-03-20 | 4.72 | 4.23 | 4.29 | 4.32 | 2197700.0 | 4.32 |
| 2020-03-19 | 4.5 | 3.87 | 3.88 | 4.25 | 2463600.0 | 4.25 |
| 2020-03-18 | 4.34 | 3.6 | 3.6 | 3.87 | 2800600.0 | 3.87 |
| 2020-03-17 | 3.88 | 3.26 | 3.6 | 3.58 | 2210300.0 | 3.58 |
| 2020-03-16 | 4.0 | 3.45 | 3.83 | 3.45 | 1950700.0 | 3.45 |
| 2020-03-13 | 4.73 | 3.81 | 4.6 | 4.19 | 2501800.0 | 4.19 |
| 2020-03-12 | 4.57 | 4.0 | 4.4 | 4.09 | 2554000.0 | 4.09 |
| 2020-03-11 | 5.54 | 4.98 | 5.4 | 5.07 | 1617200.0 | 5.07 |
| 2020-03-10 | 5.63 | 5.24 | 5.61 | 5.6 | 1235200.0 | 5.6 |
| 2020-03-09 | 5.72 | 5.07 | 5.51 | 5.41 | 1469600.0 | 5.41 |
| 2020-03-06 | 6.06 | 5.75 | 5.89 | 5.8 | 1322500.0 | 5.8 |
| 2020-03-05 | 6.33 | 5.96 | 6.28 | 6.04 | 1635500.0 | 6.04 |
| 2020-03-04 | 6.45 | 6.01 | 6.01 | 6.44 | 1596400.0 | 6.44 |
| 2020-03-03 | 6.3 | 5.87 | 6.1 | 5.93 | 1153000.0 | 5.93 |
| 2020-03-02 | 6.1 | 5.69 | 5.97 | 6.09 | 1600500.0 | 6.09 |
| 2020-02-28 | 6.25 | 5.78 | 5.9 | 5.92 | 2390100.0 | 5.92 |
| 2020-02-27 | 6.44 | 5.85 | 6.01 | 5.96 | 2025500.0 | 5.96 |
| 2020-02-26 | 6.47 | 6.12 | 6.41 | 6.23 | 1480200.0 | 6.23 |
| 2020-02-25 | 6.95 | 6.32 | 6.89 | 6.37 | 1565500.0 | 6.37 |
| 2020-02-24 | 6.9 | 6.53 | 6.79 | 6.83 | 1453800.0 | 6.83 |
| 2020-02-21 | 7.04 | 6.8 | 6.92 | 6.93 | 869400.0 | 6.93 |
| 2020-02-20 | 7.08 | 6.68 | 6.98 | 6.96 | 1172300.0 | 6.96 |
| 2020-02-19 | 7.03 | 6.8 | 6.8 | 6.94 | 1229600.0 | 6.94 |
| 2020-02-18 | 6.85 | 6.62 | 6.74 | 6.76 | 769600.0 | 6.76 |