| 名前 | Zynerba Pharmaceuticals Inc. Common Stock |
| ティッカー | ZYNE |
| 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 | 6.13 | 5.63 | 6.06 | 5.81 | 5276400.0 | 5.81 |
| 2021-02-12 | 6.46 | 5.3 | 5.55 | 5.64 | 13788300.0 | 5.64 |
| 2021-02-11 | 8.09 | 5.6 | 8.01 | 6.11 | 22191300.0 | 6.11 |
| 2021-02-10 | 9.0 | 6.25 | 6.58 | 8.76 | 35670500.0 | 8.76 |
| 2021-02-09 | 6.2 | 5.26 | 5.74 | 5.95 | 13329700.0 | 5.95 |
| 2021-02-08 | 5.94 | 5.35 | 5.38 | 5.74 | 9780300.0 | 5.74 |
| 2021-02-05 | 5.59 | 4.58 | 4.85 | 5.08 | 21658800.0 | 5.08 |
| 2021-02-04 | 4.91 | 4.12 | 4.42 | 4.51 | 16679400.0 | 4.51 |
| 2021-02-03 | 5.28 | 4.11 | 4.13 | 4.53 | 86193400.0 | 4.53 |
| 2021-02-02 | 3.64 | 3.47 | 3.52 | 3.56 | 2279900.0 | 3.56 |
| 2021-02-01 | 3.55 | 3.4 | 3.52 | 3.48 | 1699000.0 | 3.48 |
| 2021-01-29 | 3.55 | 3.42 | 3.54 | 3.49 | 1847000.0 | 3.49 |
| 2021-01-28 | 3.67 | 3.48 | 3.56 | 3.54 | 2006700.0 | 3.54 |
| 2021-01-27 | 3.65 | 3.41 | 3.53 | 3.59 | 2155200.0 | 3.59 |
| 2021-01-26 | 3.65 | 3.54 | 3.59 | 3.56 | 1323100.0 | 3.56 |
| 2021-01-25 | 3.64 | 3.5 | 3.6 | 3.61 | 1110900.0 | 3.61 |
| 2021-01-22 | 3.65 | 3.51 | 3.56 | 3.58 | 1442300.0 | 3.58 |
| 2021-01-21 | 3.73 | 3.5 | 3.58 | 3.58 | 2370800.0 | 3.58 |
| 2021-01-20 | 3.69 | 3.52 | 3.67 | 3.62 | 871900.0 | 3.62 |
| 2021-01-19 | 3.66 | 3.52 | 3.63 | 3.66 | 1136400.0 | 3.66 |
| 2021-01-15 | 3.81 | 3.49 | 3.78 | 3.59 | 1280600.0 | 3.59 |
| 2021-01-14 | 3.78 | 3.6 | 3.7 | 3.65 | 1875900.0 | 3.65 |
| 2021-01-13 | 3.54 | 3.43 | 3.49 | 3.52 | 969900.0 | 3.52 |
| 2021-01-12 | 3.55 | 3.45 | 3.46 | 3.45 | 1067900.0 | 3.45 |
| 2021-01-11 | 3.49 | 3.35 | 3.45 | 3.45 | 1117100.0 | 3.45 |
| 2021-01-08 | 3.53 | 3.42 | 3.51 | 3.49 | 982200.0 | 3.49 |
| 2021-01-07 | 3.53 | 3.41 | 3.45 | 3.49 | 1358200.0 | 3.49 |
| 2021-01-06 | 3.53 | 3.4 | 3.42 | 3.41 | 2022100.0 | 3.41 |
| 2021-01-05 | 3.6 | 3.23 | 3.4 | 3.39 | 1493000.0 | 3.39 |
| 2021-01-04 | 3.37 | 3.25 | 3.33 | 3.33 | 680300.0 | 3.33 |
| 2020-12-31 | 3.34 | 3.21 | 3.32 | 3.3 | 958300.0 | 3.3 |
| 2020-12-30 | 3.41 | 3.22 | 3.3 | 3.32 | 974200.0 | 3.32 |
| 2020-12-29 | 3.38 | 3.15 | 3.32 | 3.27 | 2261800.0 | 3.27 |
| 2020-12-28 | 3.42 | 3.29 | 3.41 | 3.33 | 1178200.0 | 3.33 |
| 2020-12-24 | 3.44 | 3.36 | 3.42 | 3.42 | 633900.0 | 3.42 |
| 2020-12-23 | 3.51 | 3.38 | 3.43 | 3.41 | 1062100.0 | 3.41 |
| 2020-12-22 | 3.5 | 3.37 | 3.45 | 3.44 | 1019200.0 | 3.44 |
| 2020-12-21 | 3.45 | 3.28 | 3.41 | 3.44 | 1279100.0 | 3.44 |
| 2020-12-18 | 3.53 | 3.38 | 3.52 | 3.4 | 3642000.0 | 3.4 |
| 2020-12-17 | 3.6 | 3.39 | 3.5 | 3.49 | 5117400.0 | 3.49 |
| 2020-12-16 | 4.27 | 4.1 | 4.16 | 4.18 | 539300.0 | 4.18 |
| 2020-12-15 | 4.2 | 3.95 | 4.1 | 4.19 | 523800.0 | 4.19 |
| 2020-12-14 | 4.28 | 4.01 | 4.08 | 4.03 | 699300.0 | 4.03 |
| 2020-12-11 | 4.08 | 3.92 | 4.08 | 4.04 | 511000.0 | 4.04 |
| 2020-12-10 | 4.17 | 3.85 | 4.04 | 4.08 | 879400.0 | 4.08 |
| 2020-12-09 | 4.41 | 4.05 | 4.4 | 4.21 | 574600.0 | 4.21 |
| 2020-12-08 | 4.45 | 4.32 | 4.39 | 4.42 | 468300.0 | 4.42 |
| 2020-12-07 | 4.68 | 4.43 | 4.59 | 4.47 | 380500.0 | 4.47 |
| 2020-12-04 | 4.61 | 4.44 | 4.54 | 4.55 | 709700.0 | 4.55 |
| 2020-12-03 | 4.53 | 4.37 | 4.52 | 4.5 | 485800.0 | 4.5 |
| 2020-12-02 | 4.55 | 4.2 | 4.4 | 4.49 | 444100.0 | 4.49 |
| 2020-12-01 | 4.79 | 4.39 | 4.72 | 4.47 | 671700.0 | 4.47 |
| 2020-11-30 | 4.74 | 4.45 | 4.6 | 4.64 | 584500.0 | 4.64 |
| 2020-11-27 | 4.64 | 4.41 | 4.53 | 4.61 | 370500.0 | 4.61 |
| 2020-11-25 | 4.74 | 4.36 | 4.71 | 4.58 | 695900.0 | 4.58 |
| 2020-11-24 | 4.68 | 4.1 | 4.23 | 4.55 | 1350700.0 | 4.55 |
| 2020-11-23 | 4.3 | 4.1 | 4.25 | 4.16 | 586800.0 | 4.16 |
| 2020-11-20 | 4.32 | 4.08 | 4.15 | 4.22 | 656400.0 | 4.22 |
| 2020-11-19 | 4.17 | 3.87 | 3.89 | 4.08 | 841400.0 | 4.08 |
| 2020-11-18 | 3.95 | 3.8 | 3.88 | 3.87 | 259500.0 | 3.87 |
| 2020-11-17 | 3.93 | 3.8 | 3.82 | 3.88 | 519500.0 | 3.88 |
| 2020-11-16 | 3.9 | 3.75 | 3.86 | 3.84 | 331900.0 | 3.84 |
| 2020-11-13 | 3.95 | 3.76 | 3.77 | 3.8 | 1380300.0 | 3.8 |
| 2020-11-12 | 3.9 | 3.66 | 3.74 | 3.75 | 739000.0 | 3.75 |
| 2020-11-11 | 3.83 | 3.4 | 3.76 | 3.78 | 770900.0 | 3.78 |
| 2020-11-10 | 3.8 | 3.57 | 3.7 | 3.74 | 479800.0 | 3.74 |
| 2020-11-09 | 3.97 | 3.53 | 3.93 | 3.68 | 651500.0 | 3.68 |
| 2020-11-06 | 3.97 | 3.7 | 3.72 | 3.73 | 874900.0 | 3.73 |
| 2020-11-05 | 3.88 | 3.54 | 3.59 | 3.71 | 790200.0 | 3.71 |
| 2020-11-04 | 3.67 | 3.51 | 3.56 | 3.51 | 400900.0 | 3.51 |
| 2020-11-03 | 3.63 | 3.47 | 3.48 | 3.56 | 332900.0 | 3.56 |
| 2020-11-02 | 3.48 | 3.33 | 3.43 | 3.48 | 286700.0 | 3.48 |
| 2020-10-30 | 3.49 | 3.35 | 3.41 | 3.43 | 313000.0 | 3.43 |
| 2020-10-29 | 3.47 | 3.33 | 3.39 | 3.43 | 258400.0 | 3.43 |
| 2020-10-28 | 3.47 | 3.31 | 3.44 | 3.39 | 324000.0 | 3.39 |
| 2020-10-27 | 3.55 | 3.47 | 3.54 | 3.48 | 246500.0 | 3.48 |
| 2020-10-26 | 3.65 | 3.45 | 3.63 | 3.57 | 383900.0 | 3.57 |
| 2020-10-23 | 3.77 | 3.59 | 3.69 | 3.72 | 333000.0 | 3.72 |
| 2020-10-22 | 3.68 | 3.52 | 3.6 | 3.63 | 187300.0 | 3.63 |
| 2020-10-21 | 3.68 | 3.48 | 3.66 | 3.57 | 283000.0 | 3.57 |
| 2020-10-20 | 3.73 | 3.52 | 3.72 | 3.65 | 448900.0 | 3.65 |
| 2020-10-19 | 3.92 | 3.61 | 3.89 | 3.71 | 638000.0 | 3.71 |
| 2020-10-16 | 4.04 | 3.61 | 3.74 | 3.85 | 1243900.0 | 3.85 |
| 2020-10-15 | 4.46 | 3.4 | 3.5 | 3.8 | 3475000.0 | 3.8 |
| 2020-10-14 | 3.7 | 3.51 | 3.66 | 3.57 | 250100.0 | 3.57 |
| 2020-10-13 | 3.71 | 3.55 | 3.6 | 3.63 | 311700.0 | 3.63 |
| 2020-10-12 | 3.73 | 3.6 | 3.66 | 3.61 | 225100.0 | 3.61 |
| 2020-10-09 | 3.79 | 3.61 | 3.63 | 3.68 | 324900.0 | 3.68 |
| 2020-10-08 | 3.69 | 3.52 | 3.56 | 3.61 | 298400.0 | 3.61 |
| 2020-10-07 | 3.62 | 3.49 | 3.51 | 3.57 | 284400.0 | 3.57 |
| 2020-10-06 | 3.7 | 3.37 | 3.39 | 3.46 | 651300.0 | 3.46 |
| 2020-10-05 | 3.45 | 3.33 | 3.33 | 3.37 | 315200.0 | 3.37 |
| 2020-10-02 | 3.37 | 3.25 | 3.28 | 3.29 | 191800.0 | 3.29 |
| 2020-10-01 | 3.38 | 3.24 | 3.3 | 3.38 | 238600.0 | 3.38 |
| 2020-09-30 | 3.36 | 3.23 | 3.3 | 3.31 | 347900.0 | 3.31 |
| 2020-09-29 | 3.45 | 3.28 | 3.4 | 3.31 | 276500.0 | 3.31 |
| 2020-09-28 | 3.44 | 3.25 | 3.3 | 3.42 | 390300.0 | 3.42 |
| 2020-09-25 | 3.32 | 3.19 | 3.22 | 3.28 | 390200.0 | 3.28 |
| 2020-09-24 | 3.3 | 3.16 | 3.25 | 3.23 | 467500.0 | 3.23 |
| 2020-09-23 | 3.51 | 3.18 | 3.49 | 3.25 | 700200.0 | 3.25 |
| 2020-09-22 | 3.57 | 3.42 | 3.49 | 3.5 | 371100.0 | 3.5 |
| 2020-09-21 | 3.65 | 3.48 | 3.64 | 3.5 | 605100.0 | 3.5 |
| 2020-09-18 | 3.78 | 3.6 | 3.78 | 3.7 | 702700.0 | 3.7 |
| 2020-09-17 | 4.04 | 3.5 | 3.54 | 3.8 | 2842600.0 | 3.8 |
| 2020-09-16 | 3.65 | 3.53 | 3.58 | 3.53 | 198900.0 | 3.53 |
| 2020-09-15 | 3.69 | 3.52 | 3.64 | 3.57 | 364400.0 | 3.57 |
| 2020-09-14 | 3.73 | 3.5 | 3.5 | 3.64 | 303500.0 | 3.64 |
| 2020-09-11 | 3.63 | 3.44 | 3.58 | 3.55 | 258000.0 | 3.55 |
| 2020-09-10 | 3.7 | 3.5 | 3.58 | 3.51 | 295400.0 | 3.51 |
| 2020-09-09 | 3.68 | 3.54 | 3.6 | 3.55 | 209400.0 | 3.55 |
| 2020-09-08 | 3.64 | 3.45 | 3.57 | 3.61 | 301100.0 | 3.61 |
| 2020-09-04 | 3.7 | 3.39 | 3.7 | 3.63 | 558300.0 | 3.63 |
| 2020-09-03 | 3.85 | 3.62 | 3.67 | 3.72 | 365400.0 | 3.72 |
| 2020-09-02 | 3.84 | 3.65 | 3.8 | 3.7 | 381000.0 | 3.7 |
| 2020-09-01 | 3.89 | 3.75 | 3.79 | 3.79 | 486300.0 | 3.79 |
| 2020-08-31 | 3.89 | 3.75 | 3.82 | 3.78 | 395300.0 | 3.78 |
| 2020-08-28 | 3.98 | 3.77 | 3.82 | 3.84 | 438000.0 | 3.84 |
| 2020-08-27 | 3.97 | 3.79 | 3.79 | 3.81 | 450000.0 | 3.81 |
| 2020-08-26 | 3.85 | 3.69 | 3.85 | 3.82 | 797400.0 | 3.82 |
| 2020-08-25 | 3.71 | 3.52 | 3.58 | 3.68 | 560400.0 | 3.68 |
| 2020-08-24 | 3.71 | 3.52 | 3.7 | 3.62 | 622500.0 | 3.62 |
| 2020-08-21 | 3.83 | 3.7 | 3.82 | 3.73 | 448200.0 | 3.73 |
| 2020-08-20 | 3.94 | 3.7 | 3.85 | 3.77 | 530700.0 | 3.77 |
| 2020-08-19 | 3.94 | 3.81 | 3.87 | 3.84 | 531900.0 | 3.84 |
| 2020-08-18 | 3.96 | 3.8 | 3.8 | 3.87 | 371900.0 | 3.87 |
| 2020-08-17 | 3.92 | 3.7 | 3.82 | 3.83 | 481200.0 | 3.83 |
| 2020-08-14 | 3.98 | 3.71 | 3.97 | 3.77 | 809000.0 | 3.77 |
| 2020-08-13 | 3.98 | 3.86 | 3.98 | 3.93 | 394900.0 | 3.93 |
| 2020-08-12 | 4.17 | 3.74 | 4.04 | 3.96 | 981400.0 | 3.96 |
| 2020-08-11 | 4.29 | 4.03 | 4.25 | 4.07 | 450400.0 | 4.07 |
| 2020-08-10 | 4.29 | 4.11 | 4.16 | 4.24 | 584900.0 | 4.24 |
| 2020-08-07 | 4.33 | 4.12 | 4.3 | 4.22 | 542800.0 | 4.22 |
| 2020-08-06 | 4.3 | 4.06 | 4.14 | 4.3 | 459900.0 | 4.3 |
| 2020-08-05 | 4.35 | 4.08 | 4.21 | 4.15 | 782700.0 | 4.15 |
| 2020-08-04 | 4.18 | 3.8 | 3.88 | 4.18 | 1270500.0 | 4.18 |
| 2020-08-03 | 3.89 | 3.7 | 3.76 | 3.84 | 671100.0 | 3.84 |
| 2020-07-31 | 3.82 | 3.66 | 3.78 | 3.75 | 335000.0 | 3.75 |
| 2020-07-30 | 3.81 | 3.51 | 3.79 | 3.8 | 647700.0 | 3.8 |
| 2020-07-29 | 3.83 | 3.67 | 3.8 | 3.79 | 538100.0 | 3.79 |
| 2020-07-28 | 3.81 | 3.65 | 3.7 | 3.74 | 566100.0 | 3.74 |
| 2020-07-27 | 3.89 | 3.57 | 3.89 | 3.73 | 1134500.0 | 3.73 |
| 2020-07-24 | 3.66 | 3.51 | 3.6 | 3.57 | 407100.0 | 3.57 |
| 2020-07-23 | 3.74 | 3.55 | 3.73 | 3.66 | 556400.0 | 3.66 |
| 2020-07-22 | 3.75 | 3.57 | 3.65 | 3.71 | 811600.0 | 3.71 |
| 2020-07-21 | 3.7 | 3.48 | 3.6 | 3.58 | 1255600.0 | 3.58 |
| 2020-07-20 | 3.61 | 3.45 | 3.51 | 3.57 | 1035000.0 | 3.57 |
| 2020-07-17 | 3.65 | 3.45 | 3.58 | 3.48 | 907900.0 | 3.48 |
| 2020-07-16 | 3.62 | 3.45 | 3.51 | 3.59 | 543600.0 | 3.59 |
| 2020-07-15 | 3.59 | 3.42 | 3.44 | 3.56 | 925900.0 | 3.56 |
| 2020-07-14 | 3.61 | 3.35 | 3.43 | 3.41 | 839000.0 | 3.41 |
| 2020-07-13 | 3.71 | 3.45 | 3.69 | 3.45 | 1460300.0 | 3.45 |
| 2020-07-10 | 3.8 | 3.4 | 3.45 | 3.73 | 1675700.0 | 3.73 |
| 2020-07-09 | 3.5 | 3.33 | 3.41 | 3.44 | 1287300.0 | 3.44 |
| 2020-07-08 | 3.44 | 3.2 | 3.25 | 3.42 | 1486100.0 | 3.42 |
| 2020-07-07 | 3.34 | 3.12 | 3.28 | 3.25 | 1464100.0 | 3.25 |
| 2020-07-06 | 3.57 | 3.27 | 3.5 | 3.29 | 2180600.0 | 3.29 |
| 2020-07-02 | 3.69 | 3.4 | 3.66 | 3.5 | 2860800.0 | 3.5 |
| 2020-07-01 | 3.86 | 3.51 | 3.76 | 3.7 | 6146200.0 | 3.7 |
| 2020-06-30 | 3.99 | 3.2 | 3.51 | 3.37 | 17594700.0 | 3.37 |
| 2020-06-29 | 7.45 | 6.35 | 6.48 | 6.54 | 4985600.0 | 6.54 |
| 2020-06-26 | 6.75 | 6.07 | 6.35 | 6.3 | 4663600.0 | 6.3 |
| 2020-06-25 | 6.51 | 6.05 | 6.13 | 6.33 | 1197800.0 | 6.33 |
| 2020-06-24 | 6.47 | 5.94 | 6.11 | 6.26 | 1877100.0 | 6.26 |
| 2020-06-23 | 6.68 | 6.17 | 6.41 | 6.22 | 1999100.0 | 6.22 |
| 2020-06-22 | 6.44 | 5.82 | 6.07 | 6.33 | 1849600.0 | 6.33 |
| 2020-06-19 | 6.74 | 5.88 | 6.67 | 6.04 | 3197400.0 | 6.04 |
| 2020-06-18 | 6.49 | 5.45 | 5.5 | 6.43 | 3768900.0 | 6.43 |
| 2020-06-17 | 5.63 | 5.31 | 5.5 | 5.49 | 1258000.0 | 5.49 |
| 2020-06-16 | 5.62 | 5.14 | 5.25 | 5.49 | 2484600.0 | 5.49 |
| 2020-06-15 | 5.18 | 4.74 | 4.85 | 5.05 | 1707000.0 | 5.05 |
| 2020-06-12 | 4.95 | 4.57 | 4.95 | 4.85 | 945200.0 | 4.85 |
| 2020-06-11 | 5.07 | 4.68 | 5.03 | 4.73 | 1892200.0 | 4.73 |
| 2020-06-10 | 5.48 | 5.13 | 5.41 | 5.21 | 1361600.0 | 5.21 |
| 2020-06-09 | 5.62 | 5.35 | 5.6 | 5.39 | 1311600.0 | 5.39 |
| 2020-06-08 | 5.86 | 5.5 | 5.6 | 5.62 | 2477000.0 | 5.62 |
| 2020-06-05 | 5.65 | 5.25 | 5.53 | 5.41 | 1055100.0 | 5.41 |
| 2020-06-04 | 5.59 | 5.36 | 5.51 | 5.46 | 980900.0 | 5.46 |
| 2020-06-03 | 5.67 | 5.4 | 5.62 | 5.56 | 918100.0 | 5.56 |
| 2020-06-02 | 5.66 | 5.31 | 5.55 | 5.63 | 879800.0 | 5.63 |
| 2020-06-01 | 5.73 | 5.21 | 5.3 | 5.52 | 947900.0 | 5.52 |
| 2020-05-29 | 5.58 | 5.08 | 5.55 | 5.26 | 1224900.0 | 5.26 |
| 2020-05-28 | 5.87 | 5.31 | 5.81 | 5.39 | 1417200.0 | 5.39 |
| 2020-05-27 | 6.43 | 5.5 | 6.4 | 5.59 | 3422400.0 | 5.59 |
| 2020-05-26 | 6.8 | 5.91 | 6.72 | 6.19 | 2215800.0 | 6.19 |
| 2020-05-22 | 6.6 | 5.43 | 5.59 | 6.48 | 2862900.0 | 6.48 |
| 2020-05-21 | 5.6 | 5.21 | 5.4 | 5.49 | 648200.0 | 5.49 |
| 2020-05-20 | 5.45 | 5.07 | 5.3 | 5.34 | 1010800.0 | 5.34 |
| 2020-05-19 | 5.45 | 4.91 | 5.01 | 5.18 | 1920100.0 | 5.18 |
| 2020-05-18 | 4.91 | 4.11 | 4.2 | 4.89 | 1738800.0 | 4.89 |
| 2020-05-15 | 4.09 | 3.9 | 4.03 | 4.01 | 732600.0 | 4.01 |
| 2020-05-14 | 4.13 | 3.82 | 4.13 | 4.03 | 804000.0 | 4.03 |
| 2020-05-13 | 4.34 | 3.97 | 4.16 | 4.17 | 654400.0 | 4.17 |
| 2020-05-12 | 4.68 | 4.1 | 4.6 | 4.16 | 1718600.0 | 4.16 |
| 2020-05-11 | 5.36 | 4.0 | 4.0 | 4.45 | 4553200.0 | 4.45 |
| 2020-05-08 | 4.1 | 3.84 | 3.97 | 3.99 | 575800.0 | 3.99 |
| 2020-05-07 | 3.95 | 3.62 | 3.8 | 3.93 | 790400.0 | 3.93 |
| 2020-05-06 | 3.98 | 3.77 | 3.95 | 3.81 | 253800.0 | 3.81 |
| 2020-05-05 | 3.98 | 3.76 | 3.79 | 3.92 | 503900.0 | 3.92 |
| 2020-05-04 | 3.86 | 3.57 | 3.64 | 3.73 | 411500.0 | 3.73 |
| 2020-05-01 | 3.9 | 3.52 | 3.88 | 3.7 | 855700.0 | 3.7 |
| 2020-04-30 | 4.13 | 3.85 | 4.05 | 3.87 | 721100.0 | 3.87 |
| 2020-04-29 | 4.24 | 3.94 | 4.07 | 3.99 | 727400.0 | 3.99 |
| 2020-04-28 | 4.25 | 3.92 | 4.22 | 4.01 | 598000.0 | 4.01 |
| 2020-04-27 | 4.35 | 4.07 | 4.1 | 4.15 | 1396300.0 | 4.15 |
| 2020-04-24 | 4.14 | 3.91 | 4.02 | 4.04 | 364500.0 | 4.04 |
| 2020-04-23 | 4.13 | 3.93 | 4.02 | 4.01 | 329300.0 | 4.01 |
| 2020-04-22 | 4.09 | 3.91 | 4.0 | 4.0 | 296200.0 | 4.0 |
| 2020-04-21 | 4.12 | 3.81 | 3.98 | 4.02 | 420300.0 | 4.02 |
| 2020-04-20 | 4.15 | 3.9 | 4.0 | 3.99 | 336100.0 | 3.99 |
| 2020-04-17 | 4.06 | 3.84 | 4.0 | 4.01 | 345800.0 | 4.01 |
| 2020-04-16 | 4.0 | 3.66 | 4.0 | 3.9 | 387500.0 | 3.9 |
| 2020-04-15 | 4.08 | 3.88 | 4.04 | 4.01 | 260800.0 | 4.01 |
| 2020-04-14 | 4.15 | 3.99 | 4.0 | 4.08 | 466600.0 | 4.08 |
| 2020-04-13 | 4.18 | 3.8 | 4.1 | 3.94 | 511800.0 | 3.94 |
| 2020-04-09 | 4.07 | 3.8 | 3.81 | 3.91 | 299200.0 | 3.91 |
| 2020-04-08 | 3.85 | 3.5 | 3.5 | 3.76 | 352500.0 | 3.76 |
| 2020-04-07 | 3.8 | 3.47 | 3.74 | 3.47 | 387100.0 | 3.47 |
| 2020-04-06 | 3.66 | 3.32 | 3.45 | 3.61 | 508400.0 | 3.61 |
| 2020-04-03 | 3.48 | 3.23 | 3.48 | 3.31 | 298400.0 | 3.31 |
| 2020-04-02 | 3.55 | 3.27 | 3.4 | 3.47 | 219400.0 | 3.47 |
| 2020-04-01 | 3.79 | 3.38 | 3.73 | 3.41 | 324800.0 | 3.41 |
| 2020-03-31 | 3.84 | 3.57 | 3.64 | 3.83 | 391200.0 | 3.83 |
| 2020-03-30 | 3.89 | 3.51 | 3.83 | 3.67 | 321100.0 | 3.67 |
| 2020-03-27 | 4.0 | 3.63 | 3.84 | 3.81 | 383100.0 | 3.81 |
| 2020-03-26 | 4.04 | 3.8 | 3.86 | 3.94 | 400700.0 | 3.94 |
| 2020-03-25 | 4.03 | 3.6 | 3.92 | 3.83 | 661100.0 | 3.83 |
| 2020-03-24 | 4.24 | 3.71 | 4.0 | 3.76 | 672300.0 | 3.76 |
| 2020-03-23 | 3.76 | 3.11 | 3.27 | 3.66 | 763600.0 | 3.66 |
| 2020-03-20 | 3.69 | 3.14 | 3.14 | 3.25 | 598300.0 | 3.25 |
| 2020-03-19 | 3.25 | 2.81 | 2.87 | 3.1 | 526100.0 | 3.1 |
| 2020-03-18 | 2.97 | 2.61 | 2.85 | 2.9 | 485600.0 | 2.9 |
| 2020-03-17 | 3.09 | 2.55 | 3.0 | 3.02 | 701300.0 | 3.02 |
| 2020-03-16 | 3.24 | 2.95 | 3.0 | 2.96 | 430500.0 | 2.96 |
| 2020-03-13 | 3.68 | 3.08 | 3.6 | 3.32 | 683000.0 | 3.32 |
| 2020-03-12 | 3.76 | 3.27 | 3.4 | 3.34 | 714300.0 | 3.34 |
| 2020-03-11 | 4.1 | 3.72 | 3.8 | 3.89 | 534700.0 | 3.89 |
| 2020-03-10 | 4.23 | 3.56 | 3.61 | 3.82 | 802800.0 | 3.82 |
| 2020-03-09 | 3.9 | 3.41 | 3.8 | 3.46 | 639700.0 | 3.46 |
| 2020-03-06 | 4.09 | 3.84 | 4.06 | 4.02 | 505800.0 | 4.02 |
| 2020-03-05 | 4.27 | 4.06 | 4.15 | 4.1 | 314800.0 | 4.1 |
| 2020-03-04 | 4.31 | 4.17 | 4.22 | 4.21 | 611300.0 | 4.21 |
| 2020-03-03 | 4.34 | 4.05 | 4.2 | 4.18 | 457900.0 | 4.18 |
| 2020-03-02 | 4.48 | 4.06 | 4.46 | 4.18 | 567700.0 | 4.18 |
| 2020-02-28 | 4.53 | 3.75 | 3.88 | 4.26 | 898900.0 | 4.26 |
| 2020-02-27 | 4.48 | 3.93 | 4.47 | 4.04 | 1081600.0 | 4.04 |
| 2020-02-26 | 5.05 | 4.46 | 5.0 | 4.54 | 864300.0 | 4.54 |
| 2020-02-25 | 5.45 | 4.75 | 4.8 | 4.96 | 2077100.0 | 4.96 |
| 2020-02-24 | 4.85 | 4.48 | 4.83 | 4.63 | 791300.0 | 4.63 |
| 2020-02-21 | 4.98 | 4.69 | 4.81 | 4.92 | 405700.0 | 4.92 |
| 2020-02-20 | 4.93 | 4.68 | 4.84 | 4.81 | 379700.0 | 4.81 |
| 2020-02-19 | 4.95 | 4.75 | 4.91 | 4.81 | 374000.0 | 4.81 |
| 2020-02-18 | 4.89 | 4.51 | 4.6 | 4.87 | 611900.0 | 4.87 |