| 名前 | Bioanalytical Systems Inc. Common Stock |
| ティッカー | BASI |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.94 | 16.32 | 16.33 | 16.85 | 145200.0 | 16.85 |
| 2021-02-12 | 16.48 | 14.75 | 14.98 | 16.38 | 102100.0 | 16.38 |
| 2021-02-11 | 15.5 | 14.01 | 15.5 | 14.93 | 188000.0 | 14.93 |
| 2021-02-10 | 15.22 | 12.97 | 13.0 | 15.22 | 406900.0 | 15.22 |
| 2021-02-09 | 12.47 | 11.89 | 11.97 | 12.33 | 92000.0 | 12.33 |
| 2021-02-08 | 12.91 | 11.9 | 12.16 | 12.16 | 75400.0 | 12.16 |
| 2021-02-05 | 12.61 | 11.62 | 12.36 | 12.22 | 117500.0 | 12.22 |
| 2021-02-04 | 12.85 | 12.06 | 12.66 | 12.43 | 46600.0 | 12.43 |
| 2021-02-03 | 13.26 | 12.42 | 13.26 | 12.65 | 30000.0 | 12.65 |
| 2021-02-02 | 13.25 | 11.85 | 11.85 | 13.19 | 94500.0 | 13.19 |
| 2021-02-01 | 11.99 | 11.26 | 11.67 | 11.81 | 82000.0 | 11.81 |
| 2021-01-29 | 12.51 | 11.21 | 12.4 | 11.55 | 100900.0 | 11.55 |
| 2021-01-28 | 12.96 | 12.07 | 12.22 | 12.37 | 47300.0 | 12.37 |
| 2021-01-27 | 13.4 | 12.23 | 13.39 | 12.3 | 132400.0 | 12.3 |
| 2021-01-26 | 13.8 | 12.89 | 13.59 | 13.49 | 67600.0 | 13.49 |
| 2021-01-25 | 14.32 | 12.87 | 14.31 | 13.97 | 103600.0 | 13.97 |
| 2021-01-22 | 14.89 | 13.81 | 14.89 | 14.66 | 150900.0 | 14.66 |
| 2021-01-21 | 15.13 | 14.38 | 15.03 | 14.96 | 48500.0 | 14.96 |
| 2021-01-20 | 15.5 | 14.55 | 15.04 | 14.87 | 74500.0 | 14.87 |
| 2021-01-19 | 15.82 | 14.65 | 15.75 | 14.83 | 98600.0 | 14.83 |
| 2021-01-15 | 15.64 | 14.65 | 15.47 | 15.6 | 218300.0 | 15.6 |
| 2021-01-14 | 15.87 | 15.02 | 15.2 | 15.4 | 175400.0 | 15.4 |
| 2021-01-13 | 15.17 | 14.45 | 15.0 | 15.15 | 120900.0 | 15.15 |
| 2021-01-12 | 14.88 | 13.18 | 13.45 | 14.85 | 145300.0 | 14.85 |
| 2021-01-11 | 13.5 | 12.76 | 12.76 | 13.45 | 63300.0 | 13.45 |
| 2021-01-08 | 13.49 | 12.53 | 13.49 | 12.97 | 99900.0 | 12.97 |
| 2021-01-07 | 13.49 | 12.06 | 12.43 | 13.46 | 171700.0 | 13.46 |
| 2021-01-06 | 12.46 | 11.91 | 12.4 | 12.38 | 96000.0 | 12.38 |
| 2021-01-05 | 12.48 | 11.67 | 11.79 | 12.38 | 122400.0 | 12.38 |
| 2021-01-04 | 12.55 | 11.11 | 12.4 | 11.82 | 248300.0 | 11.82 |
| 2020-12-31 | 12.43 | 11.04 | 11.19 | 12.3 | 184900.0 | 12.3 |
| 2020-12-30 | 11.4 | 10.47 | 10.59 | 11.09 | 101100.0 | 11.09 |
| 2020-12-29 | 10.89 | 10.31 | 10.82 | 10.45 | 82700.0 | 10.45 |
| 2020-12-28 | 10.74 | 9.69 | 9.74 | 10.58 | 167100.0 | 10.58 |
| 2020-12-24 | 10.48 | 9.33 | 9.93 | 9.69 | 83700.0 | 9.69 |
| 2020-12-23 | 10.74 | 10.0 | 10.63 | 10.05 | 158600.0 | 10.05 |
| 2020-12-22 | 10.68 | 9.28 | 9.43 | 10.31 | 310800.0 | 10.31 |
| 2020-12-21 | 9.5 | 8.04 | 8.6 | 9.26 | 236900.0 | 9.26 |
| 2020-12-18 | 8.6 | 8.4 | 8.51 | 8.53 | 76800.0 | 8.53 |
| 2020-12-17 | 8.5 | 7.92 | 7.92 | 8.49 | 230200.0 | 8.49 |
| 2020-12-16 | 7.99 | 7.74 | 7.79 | 7.97 | 78600.0 | 7.97 |
| 2020-12-15 | 7.78 | 7.27 | 7.27 | 7.74 | 132600.0 | 7.74 |
| 2020-12-14 | 7.34 | 7.22 | 7.23 | 7.29 | 85800.0 | 7.29 |
| 2020-12-11 | 7.23 | 7.15 | 7.16 | 7.2 | 31400.0 | 7.2 |
| 2020-12-10 | 7.23 | 7.19 | 7.21 | 7.23 | 58300.0 | 7.23 |
| 2020-12-09 | 7.22 | 7.14 | 7.18 | 7.18 | 29600.0 | 7.18 |
| 2020-12-08 | 7.19 | 7.09 | 7.16 | 7.16 | 35800.0 | 7.16 |
| 2020-12-07 | 7.19 | 7.03 | 7.1 | 7.17 | 35400.0 | 7.17 |
| 2020-12-04 | 7.1 | 7.03 | 7.06 | 7.1 | 38100.0 | 7.1 |
| 2020-12-03 | 7.1 | 6.98 | 6.99 | 7.06 | 44900.0 | 7.06 |
| 2020-12-02 | 7.0 | 6.65 | 6.76 | 6.96 | 67800.0 | 6.96 |
| 2020-12-01 | 6.75 | 6.51 | 6.58 | 6.75 | 45600.0 | 6.75 |
| 2020-11-30 | 6.59 | 6.32 | 6.49 | 6.58 | 26100.0 | 6.58 |
| 2020-11-27 | 6.49 | 6.44 | 6.49 | 6.48 | 10400.0 | 6.48 |
| 2020-11-25 | 6.49 | 6.2 | 6.29 | 6.49 | 65600.0 | 6.49 |
| 2020-11-24 | 6.37 | 6.15 | 6.25 | 6.23 | 22200.0 | 6.23 |
| 2020-11-23 | 6.34 | 6.1 | 6.34 | 6.21 | 16900.0 | 6.21 |
| 2020-11-20 | 6.35 | 5.93 | 5.93 | 6.24 | 82900.0 | 6.24 |
| 2020-11-19 | 6.17 | 5.99 | 6.07 | 6.02 | 16500.0 | 6.02 |
| 2020-11-18 | 6.17 | 5.94 | 6.17 | 6.1 | 19500.0 | 6.1 |
| 2020-11-17 | 6.06 | 5.85 | 6.0 | 6.04 | 14800.0 | 6.04 |
| 2020-11-16 | 6.18 | 5.8 | 6.18 | 5.93 | 42800.0 | 5.93 |
| 2020-11-13 | 6.25 | 5.72 | 5.72 | 6.16 | 377900.0 | 6.16 |
| 2020-11-12 | 5.88 | 5.49 | 5.49 | 5.72 | 188600.0 | 5.72 |
| 2020-11-11 | 5.95 | 5.36 | 5.37 | 5.49 | 29100.0 | 5.49 |
| 2020-11-10 | 5.57 | 5.25 | 5.57 | 5.48 | 10000.0 | 5.48 |
| 2020-11-09 | 5.6 | 5.25 | 5.52 | 5.48 | 27600.0 | 5.48 |
| 2020-11-06 | 5.52 | 5.45 | 5.52 | 5.52 | 6100.0 | 5.52 |
| 2020-11-05 | 5.74 | 5.44 | 5.49 | 5.53 | 45400.0 | 5.53 |
| 2020-11-04 | 5.35 | 5.11 | 5.13 | 5.28 | 71100.0 | 5.28 |
| 2020-11-03 | 5.09 | 5.0 | 5.04 | 5.08 | 7200.0 | 5.08 |
| 2020-11-02 | 5.04 | 4.85 | 5.04 | 4.95 | 12800.0 | 4.95 |
| 2020-10-30 | 5.05 | 4.91 | 5.05 | 4.98 | 6400.0 | 4.98 |
| 2020-10-29 | 5.12 | 4.98 | 5.11 | 5.09 | 8300.0 | 5.09 |
| 2020-10-28 | 5.08 | 4.88 | 5.0 | 5.02 | 19300.0 | 5.02 |
| 2020-10-27 | 5.25 | 5.05 | 5.25 | 5.08 | 6600.0 | 5.08 |
| 2020-10-26 | 5.43 | 4.93 | 5.43 | 4.99 | 17900.0 | 4.99 |
| 2020-10-23 | 5.43 | 5.05 | 5.21 | 5.24 | 5100.0 | 5.24 |
| 2020-10-22 | 5.44 | 5.14 | 5.44 | 5.19 | 9300.0 | 5.19 |
| 2020-10-21 | 5.54 | 5.3 | 5.44 | 5.3 | 12200.0 | 5.3 |
| 2020-10-20 | 5.53 | 5.32 | 5.32 | 5.34 | 19900.0 | 5.34 |
| 2020-10-19 | 5.6 | 5.3 | 5.31 | 5.36 | 75400.0 | 5.36 |
| 2020-10-16 | 5.48 | 5.15 | 5.15 | 5.2 | 51200.0 | 5.2 |
| 2020-10-15 | 5.14 | 5.05 | 5.13 | 5.12 | 11800.0 | 5.12 |
| 2020-10-14 | 5.17 | 5.1 | 5.17 | 5.11 | 4600.0 | 5.11 |
| 2020-10-13 | 5.05 | 5.0 | 5.0 | 5.04 | 1700.0 | 5.04 |
| 2020-10-12 | 5.24 | 4.97 | 5.24 | 5.05 | 49900.0 | 5.05 |
| 2020-10-09 | 5.24 | 5.05 | 5.14 | 5.2 | 7700.0 | 5.2 |
| 2020-10-08 | 5.22 | 5.11 | 5.15 | 5.17 | 7400.0 | 5.17 |
| 2020-10-07 | 5.25 | 5.1 | 5.25 | 5.15 | 10400.0 | 5.15 |
| 2020-10-06 | 5.15 | 5.0 | 5.13 | 5.06 | 8000.0 | 5.06 |
| 2020-10-05 | 5.25 | 5.0 | 5.11 | 5.1 | 19200.0 | 5.1 |
| 2020-10-02 | 5.0 | 4.72 | 4.72 | 4.99 | 20900.0 | 4.99 |
| 2020-10-01 | 4.8 | 4.66 | 4.77 | 4.7 | 3700.0 | 4.7 |
| 2020-09-30 | 4.94 | 4.78 | 4.94 | 4.78 | 1200.0 | 4.78 |
| 2020-09-29 | 4.97 | 4.8 | 4.8 | 4.92 | 1700.0 | 4.92 |
| 2020-09-28 | 5.0 | 4.8 | 4.99 | 4.84 | 5200.0 | 4.84 |
| 2020-09-25 | 5.0 | 4.86 | 5.0 | 4.86 | 1900.0 | 4.86 |
| 2020-09-24 | 4.85 | 4.61 | 4.73 | 4.83 | 21000.0 | 4.83 |
| 2020-09-23 | 4.97 | 4.78 | 4.78 | 4.88 | 8300.0 | 4.88 |
| 2020-09-22 | 4.9 | 4.72 | 4.9 | 4.84 | 45800.0 | 4.84 |
| 2020-09-21 | 4.99 | 4.8 | 4.99 | 4.85 | 24600.0 | 4.85 |
| 2020-09-18 | 5.03 | 4.81 | 4.94 | 4.85 | 11000.0 | 4.85 |
| 2020-09-17 | 4.95 | 4.77 | 4.95 | 4.94 | 4700.0 | 4.94 |
| 2020-09-16 | 4.9 | 4.73 | 4.9 | 4.73 | 5900.0 | 4.73 |
| 2020-09-15 | 5.26 | 4.87 | 5.26 | 4.93 | 6100.0 | 4.93 |
| 2020-09-14 | 4.94 | 4.77 | 4.9 | 4.91 | 7500.0 | 4.91 |
| 2020-09-11 | 5.14 | 4.9 | 5.14 | 4.96 | 4000.0 | 4.96 |
| 2020-09-10 | 5.21 | 4.9 | 5.21 | 4.95 | 3600.0 | 4.95 |
| 2020-09-09 | 5.04 | 4.78 | 4.81 | 4.96 | 16900.0 | 4.96 |
| 2020-09-08 | 4.83 | 4.61 | 4.83 | 4.73 | 4600.0 | 4.73 |
| 2020-09-04 | 4.92 | 4.55 | 4.72 | 4.85 | 29600.0 | 4.85 |
| 2020-09-03 | 5.07 | 4.67 | 5.04 | 4.77 | 20800.0 | 4.77 |
| 2020-09-02 | 5.17 | 5.04 | 5.17 | 5.13 | 2800.0 | 5.13 |
| 2020-09-01 | 5.18 | 4.93 | 4.95 | 5.09 | 20800.0 | 5.09 |
| 2020-08-31 | 5.13 | 4.64 | 4.65 | 4.88 | 13700.0 | 4.88 |
| 2020-08-28 | 4.76 | 4.6 | 4.76 | 4.71 | 15100.0 | 4.71 |
| 2020-08-27 | 4.78 | 4.65 | 4.78 | 4.7 | 5200.0 | 4.7 |
| 2020-08-26 | 4.8 | 4.61 | 4.61 | 4.67 | 14900.0 | 4.67 |
| 2020-08-25 | 4.71 | 4.6 | 4.63 | 4.66 | 9200.0 | 4.66 |
| 2020-08-24 | 4.71 | 4.58 | 4.65 | 4.7 | 17700.0 | 4.7 |
| 2020-08-21 | 4.78 | 4.58 | 4.73 | 4.71 | 37700.0 | 4.71 |
| 2020-08-20 | 4.81 | 4.57 | 4.61 | 4.64 | 50100.0 | 4.64 |
| 2020-08-19 | 4.87 | 4.6 | 4.75 | 4.68 | 29700.0 | 4.68 |
| 2020-08-18 | 4.85 | 4.47 | 4.75 | 4.59 | 61700.0 | 4.59 |
| 2020-08-17 | 5.13 | 4.8 | 5.13 | 4.84 | 13200.0 | 4.84 |
| 2020-08-14 | 5.55 | 4.71 | 5.55 | 4.89 | 56200.0 | 4.89 |
| 2020-08-13 | 5.74 | 5.52 | 5.67 | 5.55 | 13700.0 | 5.55 |
| 2020-08-12 | 5.76 | 5.59 | 5.73 | 5.66 | 11400.0 | 5.66 |
| 2020-08-11 | 5.8 | 5.43 | 5.43 | 5.67 | 57300.0 | 5.67 |
| 2020-08-10 | 5.58 | 5.3 | 5.46 | 5.55 | 37300.0 | 5.55 |
| 2020-08-07 | 5.23 | 5.01 | 5.01 | 5.19 | 25100.0 | 5.19 |
| 2020-08-06 | 5.32 | 5.06 | 5.3 | 5.15 | 18300.0 | 5.15 |
| 2020-08-05 | 5.5 | 5.3 | 5.3 | 5.31 | 27700.0 | 5.31 |
| 2020-08-04 | 5.35 | 5.06 | 5.35 | 5.34 | 15900.0 | 5.34 |
| 2020-08-03 | 5.45 | 5.26 | 5.45 | 5.34 | 7300.0 | 5.34 |
| 2020-07-31 | 5.59 | 5.17 | 5.55 | 5.37 | 15000.0 | 5.37 |
| 2020-07-30 | 5.48 | 5.19 | 5.45 | 5.42 | 21500.0 | 5.42 |
| 2020-07-29 | 5.6 | 5.38 | 5.59 | 5.46 | 70100.0 | 5.46 |
| 2020-07-28 | 5.51 | 5.08 | 5.08 | 5.49 | 51800.0 | 5.49 |
| 2020-07-27 | 5.19 | 4.95 | 5.02 | 5.16 | 11100.0 | 5.16 |
| 2020-07-24 | 5.25 | 4.89 | 5.15 | 5.01 | 17300.0 | 5.01 |
| 2020-07-23 | 5.99 | 4.9 | 4.9 | 5.12 | 305400.0 | 5.12 |
| 2020-07-22 | 4.87 | 4.78 | 4.87 | 4.84 | 2700.0 | 4.84 |
| 2020-07-21 | 5.01 | 4.8 | 4.85 | 4.87 | 11500.0 | 4.87 |
| 2020-07-20 | 5.0 | 4.86 | 4.95 | 4.86 | 6000.0 | 4.86 |
| 2020-07-17 | 5.03 | 4.86 | 4.86 | 5.01 | 7900.0 | 5.01 |
| 2020-07-16 | 4.93 | 4.71 | 4.71 | 4.91 | 82700.0 | 4.91 |
| 2020-07-15 | 5.04 | 4.68 | 4.94 | 4.7 | 16400.0 | 4.7 |
| 2020-07-14 | 4.89 | 4.75 | 4.85 | 4.81 | 12100.0 | 4.81 |
| 2020-07-13 | 5.07 | 4.84 | 4.84 | 4.9 | 13700.0 | 4.9 |
| 2020-07-10 | 5.09 | 4.85 | 4.86 | 4.96 | 6400.0 | 4.96 |
| 2020-07-09 | 5.23 | 4.76 | 5.13 | 4.87 | 20500.0 | 4.87 |
| 2020-07-08 | 5.19 | 5.05 | 5.17 | 5.17 | 23900.0 | 5.17 |
| 2020-07-07 | 5.09 | 4.95 | 5.0 | 4.98 | 6200.0 | 4.98 |
| 2020-07-06 | 5.23 | 5.0 | 5.23 | 5.05 | 17400.0 | 5.05 |
| 2020-07-02 | 5.3 | 4.95 | 5.19 | 5.24 | 12400.0 | 5.24 |
| 2020-07-01 | 5.2 | 4.9 | 5.03 | 5.09 | 12000.0 | 5.09 |
| 2020-06-30 | 5.12 | 4.88 | 5.01 | 5.01 | 6700.0 | 5.01 |
| 2020-06-29 | 5.17 | 4.91 | 5.16 | 5.08 | 19400.0 | 5.08 |
| 2020-06-26 | 5.4 | 4.8 | 4.81 | 5.33 | 34000.0 | 5.33 |
| 2020-06-25 | 5.02 | 4.77 | 5.02 | 4.8 | 21200.0 | 4.8 |
| 2020-06-24 | 5.13 | 4.9 | 4.92 | 5.13 | 7100.0 | 5.13 |
| 2020-06-23 | 5.24 | 5.01 | 5.04 | 5.06 | 25700.0 | 5.06 |
| 2020-06-22 | 5.27 | 4.97 | 5.12 | 5.06 | 17600.0 | 5.06 |
| 2020-06-19 | 5.3 | 5.02 | 5.3 | 5.02 | 13000.0 | 5.02 |
| 2020-06-18 | 5.35 | 5.22 | 5.35 | 5.3 | 9200.0 | 5.3 |
| 2020-06-17 | 5.64 | 5.25 | 5.46 | 5.36 | 21200.0 | 5.36 |
| 2020-06-16 | 5.48 | 5.19 | 5.3 | 5.3 | 28200.0 | 5.3 |
| 2020-06-15 | 5.45 | 4.99 | 5.21 | 5.33 | 23900.0 | 5.33 |
| 2020-06-12 | 5.23 | 4.92 | 5.23 | 5.04 | 8600.0 | 5.04 |
| 2020-06-11 | 5.25 | 4.77 | 5.25 | 4.92 | 21800.0 | 4.92 |
| 2020-06-10 | 5.3 | 5.04 | 5.29 | 5.25 | 17100.0 | 5.25 |
| 2020-06-09 | 5.3 | 5.02 | 5.06 | 5.05 | 6300.0 | 5.05 |
| 2020-06-08 | 5.3 | 5.0 | 5.24 | 5.07 | 26800.0 | 5.07 |
| 2020-06-05 | 5.34 | 5.04 | 5.34 | 5.24 | 19300.0 | 5.24 |
| 2020-06-04 | 5.46 | 5.27 | 5.4 | 5.34 | 5600.0 | 5.34 |
| 2020-06-03 | 5.46 | 5.17 | 5.18 | 5.4 | 6600.0 | 5.4 |
| 2020-06-02 | 5.45 | 5.08 | 5.36 | 5.25 | 15200.0 | 5.25 |
| 2020-06-01 | 5.47 | 5.32 | 5.45 | 5.36 | 9400.0 | 5.36 |
| 2020-05-29 | 5.45 | 5.01 | 5.36 | 5.31 | 16400.0 | 5.31 |
| 2020-05-28 | 5.44 | 4.81 | 5.04 | 5.13 | 17600.0 | 5.13 |
| 2020-05-27 | 5.3 | 5.1 | 5.2 | 5.12 | 25300.0 | 5.12 |
| 2020-05-26 | 5.5 | 4.94 | 5.25 | 5.19 | 65800.0 | 5.19 |
| 2020-05-22 | 5.25 | 4.7 | 4.99 | 5.12 | 87000.0 | 5.12 |
| 2020-05-21 | 4.8 | 4.38 | 4.38 | 4.65 | 41200.0 | 4.65 |
| 2020-05-20 | 4.5 | 4.15 | 4.5 | 4.49 | 18900.0 | 4.49 |
| 2020-05-19 | 4.55 | 4.04 | 4.35 | 4.55 | 18400.0 | 4.55 |
| 2020-05-18 | 4.45 | 4.16 | 4.44 | 4.27 | 8400.0 | 4.27 |
| 2020-05-15 | 4.49 | 4.0 | 4.0 | 4.27 | 12100.0 | 4.27 |
| 2020-05-14 | 4.4 | 4.01 | 4.01 | 4.06 | 31500.0 | 4.06 |
| 2020-05-13 | 4.19 | 3.97 | 4.19 | 4.02 | 6200.0 | 4.02 |
| 2020-05-12 | 4.35 | 3.9 | 4.35 | 3.92 | 21800.0 | 3.92 |
| 2020-05-11 | 4.5 | 4.25 | 4.39 | 4.25 | 15100.0 | 4.25 |
| 2020-05-08 | 4.52 | 4.37 | 4.51 | 4.46 | 3700.0 | 4.46 |
| 2020-05-07 | 4.5 | 4.28 | 4.35 | 4.36 | 9100.0 | 4.36 |
| 2020-05-06 | 4.5 | 4.26 | 4.5 | 4.48 | 2700.0 | 4.48 |
| 2020-05-05 | 4.69 | 4.5 | 4.6 | 4.5 | 6900.0 | 4.5 |
| 2020-05-04 | 4.81 | 4.5 | 4.81 | 4.5 | 8100.0 | 4.5 |
| 2020-05-01 | 4.88 | 4.7 | 4.74 | 4.78 | 15000.0 | 4.78 |
| 2020-04-30 | 4.74 | 4.54 | 4.56 | 4.7 | 4300.0 | 4.7 |
| 2020-04-29 | 4.75 | 4.41 | 4.7 | 4.61 | 11500.0 | 4.61 |
| 2020-04-28 | 4.91 | 4.36 | 4.8 | 4.69 | 8200.0 | 4.69 |
| 2020-04-27 | 4.95 | 4.12 | 4.12 | 4.75 | 35000.0 | 4.75 |
| 2020-04-24 | 4.34 | 4.16 | 4.34 | 4.16 | 4500.0 | 4.16 |
| 2020-04-23 | 4.4 | 4.04 | 4.4 | 4.21 | 7500.0 | 4.21 |
| 2020-04-22 | 4.31 | 3.94 | 4.03 | 4.3 | 9700.0 | 4.3 |
| 2020-04-21 | 4.3 | 3.8 | 4.23 | 4.13 | 15100.0 | 4.13 |
| 2020-04-20 | 4.48 | 4.25 | 4.35 | 4.25 | 16900.0 | 4.25 |
| 2020-04-17 | 4.44 | 4.24 | 4.26 | 4.3 | 8600.0 | 4.3 |
| 2020-04-16 | 4.45 | 4.2 | 4.2 | 4.3 | 10700.0 | 4.3 |
| 2020-04-15 | 4.45 | 4.0 | 4.45 | 4.18 | 10600.0 | 4.18 |
| 2020-04-14 | 4.49 | 3.79 | 3.79 | 4.33 | 19400.0 | 4.33 |
| 2020-04-13 | 3.85 | 3.75 | 3.79 | 3.79 | 8900.0 | 3.79 |
| 2020-04-09 | 3.95 | 3.64 | 3.64 | 3.7 | 22200.0 | 3.7 |
| 2020-04-08 | 3.56 | 3.4 | 3.44 | 3.5 | 5400.0 | 3.5 |
| 2020-04-07 | 3.7 | 3.46 | 3.46 | 3.61 | 6500.0 | 3.61 |
| 2020-04-06 | 3.62 | 3.29 | 3.34 | 3.39 | 10600.0 | 3.39 |
| 2020-04-03 | 3.34 | 3.25 | 3.33 | 3.34 | 4500.0 | 3.34 |
| 2020-04-02 | 3.4 | 3.21 | 3.27 | 3.21 | 5600.0 | 3.21 |
| 2020-04-01 | 3.39 | 3.25 | 3.25 | 3.31 | 3500.0 | 3.31 |
| 2020-03-31 | 3.42 | 3.25 | 3.35 | 3.26 | 19700.0 | 3.26 |
| 2020-03-30 | 3.68 | 3.35 | 3.51 | 3.37 | 10700.0 | 3.37 |
| 2020-03-27 | 3.7 | 3.35 | 3.61 | 3.35 | 15800.0 | 3.35 |
| 2020-03-26 | 3.9 | 3.36 | 3.49 | 3.6 | 28100.0 | 3.6 |
| 2020-03-25 | 3.58 | 3.25 | 3.36 | 3.55 | 8500.0 | 3.55 |
| 2020-03-24 | 3.79 | 3.13 | 3.79 | 3.34 | 14600.0 | 3.34 |
| 2020-03-23 | 3.75 | 3.05 | 3.06 | 3.54 | 14000.0 | 3.54 |
| 2020-03-20 | 3.89 | 3.18 | 3.69 | 3.19 | 21300.0 | 3.19 |
| 2020-03-19 | 3.79 | 3.1 | 3.61 | 3.52 | 27700.0 | 3.52 |
| 2020-03-18 | 3.85 | 3.34 | 3.61 | 3.37 | 10200.0 | 3.37 |
| 2020-03-17 | 3.99 | 3.25 | 3.47 | 3.49 | 50200.0 | 3.49 |
| 2020-03-16 | 3.97 | 3.32 | 3.97 | 3.49 | 39000.0 | 3.49 |
| 2020-03-13 | 3.95 | 3.82 | 3.82 | 3.95 | 40200.0 | 3.95 |
| 2020-03-12 | 4.26 | 3.78 | 4.0 | 3.82 | 35100.0 | 3.82 |
| 2020-03-11 | 4.47 | 4.01 | 4.29 | 4.31 | 11400.0 | 4.31 |
| 2020-03-10 | 4.53 | 3.9 | 4.0 | 4.01 | 21900.0 | 4.01 |
| 2020-03-09 | 4.52 | 3.93 | 4.5 | 3.95 | 38100.0 | 3.95 |
| 2020-03-06 | 5.04 | 4.6 | 4.85 | 4.6 | 14500.0 | 4.6 |
| 2020-03-05 | 5.0 | 4.8 | 5.0 | 4.85 | 4600.0 | 4.85 |
| 2020-03-04 | 5.1 | 4.73 | 5.1 | 4.86 | 13100.0 | 4.86 |
| 2020-03-03 | 5.04 | 4.76 | 4.8 | 5.04 | 14100.0 | 5.04 |
| 2020-03-02 | 4.97 | 4.51 | 4.64 | 4.86 | 10000.0 | 4.86 |
| 2020-02-28 | 4.73 | 4.52 | 4.59 | 4.73 | 43000.0 | 4.73 |
| 2020-02-27 | 4.99 | 4.71 | 4.99 | 4.95 | 18500.0 | 4.95 |
| 2020-02-26 | 5.2 | 4.85 | 4.9 | 4.85 | 15800.0 | 4.85 |
| 2020-02-25 | 5.13 | 4.85 | 5.13 | 4.86 | 70500.0 | 4.86 |
| 2020-02-24 | 5.52 | 5.06 | 5.4 | 5.25 | 38300.0 | 5.25 |
| 2020-02-21 | 5.71 | 5.0 | 5.71 | 5.57 | 67400.0 | 5.57 |
| 2020-02-20 | 5.74 | 4.47 | 4.63 | 5.71 | 108700.0 | 5.71 |
| 2020-02-19 | 4.4 | 4.25 | 4.25 | 4.31 | 79300.0 | 4.31 |
| 2020-02-18 | 4.82 | 4.29 | 4.48 | 4.35 | 38400.0 | 4.35 |