| 名前 | Banco Bradesco Sa American Depositary Shares |
| ティッカー | BBD |
| 国 | Brazil |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.79 | 4.62 | 4.78 | 4.72 | 17724500.0 | 4.72 |
| 2021-02-12 | 4.78 | 4.66 | 4.67 | 4.69 | 19945900.0 | 4.69 |
| 2021-02-11 | 4.79 | 4.65 | 4.76 | 4.73 | 20620600.0 | 4.73 |
| 2021-02-10 | 4.74 | 4.63 | 4.71 | 4.71 | 17866600.0 | 4.71 |
| 2021-02-09 | 4.81 | 4.6 | 4.62 | 4.77 | 20277900.0 | 4.77 |
| 2021-02-08 | 4.85 | 4.71 | 4.76 | 4.76 | 14984700.0 | 4.76 |
| 2021-02-05 | 4.87 | 4.79 | 4.86 | 4.84 | 22609600.0 | 4.84 |
| 2021-02-04 | 4.87 | 4.75 | 4.82 | 4.79 | 33220600.0 | 4.79 |
| 2021-02-03 | 4.81 | 4.67 | 4.77 | 4.69 | 22380700.0 | 4.69 |
| 2021-02-02 | 4.77 | 4.62 | 4.75 | 4.68 | 25950700.0 | 4.68 |
| 2021-02-01 | 4.7 | 4.58 | 4.66 | 4.61 | 22602700.0 | 4.61 |
| 2021-01-29 | 4.64 | 4.5 | 4.6 | 4.54 | 26552600.0 | 4.54 |
| 2021-01-28 | 4.77 | 4.66 | 4.7 | 4.68 | 27577700.0 | 4.68 |
| 2021-01-27 | 4.7 | 4.47 | 4.58 | 4.59 | 28266000.0 | 4.59 |
| 2021-01-26 | 4.72 | 4.56 | 4.71 | 4.57 | 25662700.0 | 4.57 |
| 2021-01-25 | 4.57 | 4.46 | 4.57 | 4.49 | 14818800.0 | 4.49 |
| 2021-01-22 | 4.69 | 4.55 | 4.67 | 4.59 | 35472200.0 | 4.59 |
| 2021-01-21 | 4.87 | 4.71 | 4.87 | 4.78 | 22670100.0 | 4.78 |
| 2021-01-20 | 4.98 | 4.86 | 4.95 | 4.93 | 17592800.0 | 4.93 |
| 2021-01-19 | 5.1 | 4.91 | 5.09 | 4.95 | 27251700.0 | 4.95 |
| 2021-01-15 | 5.19 | 5.04 | 5.14 | 5.04 | 36509600.0 | 5.04 |
| 2021-01-14 | 5.37 | 5.09 | 5.1 | 5.31 | 48283200.0 | 5.31 |
| 2021-01-13 | 5.12 | 4.95 | 5.09 | 5.07 | 42537300.0 | 5.07 |
| 2021-01-12 | 5.14 | 4.91 | 4.93 | 5.08 | 44418200.0 | 5.08 |
| 2021-01-11 | 4.98 | 4.88 | 4.94 | 4.96 | 22800600.0 | 4.96 |
| 2021-01-08 | 5.25 | 5.01 | 5.21 | 5.11 | 28641400.0 | 5.11 |
| 2021-01-07 | 5.24 | 5.09 | 5.2 | 5.18 | 18708600.0 | 5.18 |
| 2021-01-06 | 5.24 | 4.99 | 5.02 | 5.12 | 28994100.0 | 5.12 |
| 2021-01-05 | 5.03 | 4.85 | 4.88 | 5.0 | 23839900.0 | 5.0 |
| 2021-01-04 | 5.29 | 4.99 | 5.28 | 5.05 | 35055800.0 | 5.04 |
| 2020-12-31 | 5.29 | 5.21 | 5.29 | 5.26 | 8057200.0 | 5.25 |
| 2020-12-30 | 5.34 | 5.25 | 5.27 | 5.27 | 12348300.0 | 5.26 |
| 2020-12-29 | 5.32 | 5.23 | 5.32 | 5.27 | 12792500.0 | 5.26 |
| 2020-12-28 | 5.38 | 5.25 | 5.38 | 5.31 | 16161800.0 | 5.22 |
| 2020-12-24 | 5.37 | 5.26 | 5.32 | 5.34 | 5577000.0 | 5.25 |
| 2020-12-23 | 5.36 | 5.26 | 5.27 | 5.33 | 15947000.0 | 5.24 |
| 2020-12-22 | 5.28 | 5.18 | 5.23 | 5.23 | 15196000.0 | 5.14 |
| 2020-12-21 | 5.26 | 5.15 | 5.22 | 5.16 | 29229000.0 | 5.07 |
| 2020-12-18 | 5.42 | 5.31 | 5.36 | 5.34 | 18370400.0 | 5.25 |
| 2020-12-17 | 5.46 | 5.3 | 5.43 | 5.34 | 27062500.0 | 5.25 |
| 2020-12-16 | 5.39 | 5.15 | 5.23 | 5.39 | 20229900.0 | 5.3 |
| 2020-12-15 | 5.31 | 5.22 | 5.25 | 5.27 | 19000700.0 | 5.18 |
| 2020-12-14 | 5.34 | 5.18 | 5.3 | 5.22 | 21346500.0 | 5.13 |
| 2020-12-11 | 5.33 | 5.21 | 5.27 | 5.3 | 18278200.0 | 5.21 |
| 2020-12-10 | 5.37 | 5.14 | 5.16 | 5.35 | 26087500.0 | 5.26 |
| 2020-12-09 | 5.11 | 4.96 | 5.05 | 5.02 | 19617300.0 | 4.93 |
| 2020-12-08 | 5.2 | 5.0 | 5.14 | 5.03 | 19985900.0 | 4.94 |
| 2020-12-07 | 5.24 | 5.03 | 5.19 | 5.1 | 31243900.0 | 5.01 |
| 2020-12-04 | 5.09 | 4.95 | 4.99 | 5.09 | 31168900.0 | 5.0 |
| 2020-12-03 | 5.23 | 4.97 | 5.11 | 5.04 | 34366100.0 | 4.95 |
| 2020-12-02 | 5.0 | 4.87 | 4.89 | 4.96 | 26285100.0 | 4.88 |
| 2020-12-01 | 5.02 | 4.75 | 4.75 | 4.91 | 31638800.0 | 4.82 |
| 2020-11-30 | 4.7 | 4.51 | 4.62 | 4.54 | 27131800.0 | 4.46 |
| 2020-11-27 | 4.76 | 4.64 | 4.71 | 4.64 | 18039200.0 | 4.56 |
| 2020-11-25 | 4.82 | 4.71 | 4.73 | 4.8 | 27847800.0 | 4.71 |
| 2020-11-24 | 4.86 | 4.72 | 4.75 | 4.82 | 35246600.0 | 4.73 |
| 2020-11-23 | 4.62 | 4.49 | 4.61 | 4.57 | 23491900.0 | 4.49 |
| 2020-11-20 | 4.65 | 4.5 | 4.61 | 4.54 | 19535500.0 | 4.46 |
| 2020-11-19 | 4.72 | 4.62 | 4.65 | 4.68 | 25708100.0 | 4.6 |
| 2020-11-18 | 4.76 | 4.61 | 4.71 | 4.64 | 30536000.0 | 4.56 |
| 2020-11-17 | 4.79 | 4.58 | 4.6 | 4.77 | 34188400.0 | 4.68 |
| 2020-11-16 | 4.68 | 4.54 | 4.63 | 4.68 | 40934500.0 | 4.6 |
| 2020-11-13 | 4.44 | 4.27 | 4.28 | 4.42 | 32742300.0 | 4.34 |
| 2020-11-12 | 4.45 | 4.25 | 4.43 | 4.27 | 32401300.0 | 4.19 |
| 2020-11-11 | 4.56 | 4.45 | 4.45 | 4.5 | 37846000.0 | 4.42 |
| 2020-11-10 | 4.55 | 4.36 | 4.4 | 4.53 | 42224000.0 | 4.45 |
| 2020-11-09 | 4.28 | 4.11 | 4.26 | 4.27 | 39732900.0 | 4.19 |
| 2020-11-06 | 3.9 | 3.73 | 3.78 | 3.89 | 24461500.0 | 3.82 |
| 2020-11-05 | 3.79 | 3.68 | 3.72 | 3.78 | 25205600.0 | 3.71 |
| 2020-11-04 | 3.67 | 3.54 | 3.55 | 3.64 | 46298700.0 | 3.57 |
| 2020-11-03 | 3.68 | 3.57 | 3.61 | 3.62 | 33294900.0 | 3.55 |
| 2020-11-02 | 3.62 | 3.52 | 3.58 | 3.53 | 10253800.0 | 3.46 |
| 2020-10-30 | 3.56 | 3.44 | 3.53 | 3.5 | 28724900.0 | 3.43 |
| 2020-10-29 | 3.61 | 3.44 | 3.53 | 3.6 | 35542800.0 | 3.53 |
| 2020-10-28 | 3.78 | 3.6 | 3.74 | 3.6 | 23400800.0 | 3.53 |
| 2020-10-27 | 4.06 | 3.88 | 4.05 | 3.9 | 27753000.0 | 3.83 |
| 2020-10-26 | 4.08 | 3.96 | 4.0 | 4.04 | 21514100.0 | 3.96 |
| 2020-10-23 | 4.17 | 3.97 | 4.11 | 4.0 | 25976400.0 | 3.93 |
| 2020-10-22 | 4.07 | 3.89 | 3.9 | 4.06 | 34523400.0 | 3.98 |
| 2020-10-21 | 3.93 | 3.76 | 3.77 | 3.86 | 40556000.0 | 3.79 |
| 2020-10-20 | 3.87 | 3.77 | 3.78 | 3.84 | 26941200.0 | 3.77 |
| 2020-10-19 | 3.75 | 3.59 | 3.63 | 3.68 | 20734200.0 | 3.61 |
| 2020-10-16 | 3.65 | 3.58 | 3.65 | 3.59 | 18339800.0 | 3.52 |
| 2020-10-15 | 3.74 | 3.63 | 3.64 | 3.65 | 18046600.0 | 3.58 |
| 2020-10-14 | 3.76 | 3.7 | 3.73 | 3.71 | 16871800.0 | 3.64 |
| 2020-10-13 | 3.76 | 3.65 | 3.71 | 3.71 | 23975400.0 | 3.64 |
| 2020-10-12 | 3.8 | 3.7 | 3.73 | 3.76 | 9595200.0 | 3.69 |
| 2020-10-09 | 3.81 | 3.61 | 3.66 | 3.75 | 29659700.0 | 3.68 |
| 2020-10-08 | 3.69 | 3.47 | 3.48 | 3.68 | 24543800.0 | 3.61 |
| 2020-10-07 | 3.57 | 3.44 | 3.56 | 3.44 | 30156900.0 | 3.38 |
| 2020-10-06 | 3.69 | 3.49 | 3.59 | 3.54 | 20195300.0 | 3.47 |
| 2020-10-05 | 3.58 | 3.41 | 3.44 | 3.57 | 19539300.0 | 3.5 |
| 2020-10-02 | 3.6 | 3.41 | 3.41 | 3.44 | 24538500.0 | 3.38 |
| 2020-10-01 | 3.45 | 3.38 | 3.41 | 3.44 | 11091900.0 | 3.37 |
| 2020-09-30 | 3.47 | 3.38 | 3.41 | 3.43 | 15271800.0 | 3.36 |
| 2020-09-29 | 3.49 | 3.36 | 3.42 | 3.37 | 20966200.0 | 3.3 |
| 2020-09-28 | 3.7 | 3.44 | 3.67 | 3.48 | 31370400.0 | 3.41 |
| 2020-09-25 | 3.54 | 3.45 | 3.49 | 3.52 | 10679400.0 | 3.45 |
| 2020-09-24 | 3.61 | 3.44 | 3.5 | 3.56 | 16698600.0 | 3.49 |
| 2020-09-23 | 3.6 | 3.43 | 3.57 | 3.44 | 15887500.0 | 3.37 |
| 2020-09-22 | 3.72 | 3.57 | 3.68 | 3.61 | 12214800.0 | 3.54 |
| 2020-09-21 | 3.67 | 3.55 | 3.6 | 3.62 | 18843500.0 | 3.55 |
| 2020-09-18 | 3.84 | 3.66 | 3.84 | 3.67 | 23275800.0 | 3.6 |
| 2020-09-17 | 3.93 | 3.82 | 3.83 | 3.91 | 12669600.0 | 3.83 |
| 2020-09-16 | 3.97 | 3.84 | 3.85 | 3.9 | 18263600.0 | 3.82 |
| 2020-09-15 | 3.93 | 3.81 | 3.93 | 3.85 | 14417600.0 | 3.77 |
| 2020-09-14 | 3.93 | 3.78 | 3.83 | 3.91 | 19049600.0 | 3.83 |
| 2020-09-11 | 3.9 | 3.79 | 3.88 | 3.81 | 16602500.0 | 3.73 |
| 2020-09-10 | 4.09 | 3.89 | 4.07 | 3.9 | 17003300.0 | 3.82 |
| 2020-09-09 | 4.08 | 4.01 | 4.08 | 4.04 | 14751300.0 | 3.96 |
| 2020-09-08 | 4.06 | 3.97 | 4.01 | 4.01 | 16476300.0 | 3.93 |
| 2020-09-04 | 4.22 | 4.08 | 4.18 | 4.12 | 30989900.0 | 4.04 |
| 2020-09-03 | 4.18 | 4.01 | 4.02 | 4.12 | 42757100.0 | 4.04 |
| 2020-09-02 | 3.94 | 3.86 | 3.89 | 3.91 | 14742100.0 | 3.83 |
| 2020-09-01 | 3.95 | 3.87 | 3.89 | 3.92 | 18664200.0 | 3.84 |
| 2020-08-31 | 3.89 | 3.77 | 3.89 | 3.77 | 18230300.0 | 3.69 |
| 2020-08-28 | 3.97 | 3.83 | 3.83 | 3.96 | 26799400.0 | 3.88 |
| 2020-08-27 | 3.82 | 3.72 | 3.74 | 3.75 | 15615000.0 | 3.67 |
| 2020-08-26 | 3.81 | 3.63 | 3.81 | 3.67 | 14095800.0 | 3.59 |
| 2020-08-25 | 3.82 | 3.71 | 3.78 | 3.81 | 16774700.0 | 3.73 |
| 2020-08-24 | 3.81 | 3.73 | 3.74 | 3.76 | 16740500.0 | 3.68 |
| 2020-08-21 | 3.69 | 3.62 | 3.68 | 3.68 | 12788200.0 | 3.6 |
| 2020-08-20 | 3.73 | 3.56 | 3.63 | 3.69 | 20521200.0 | 3.61 |
| 2020-08-19 | 3.81 | 3.73 | 3.79 | 3.75 | 19680400.0 | 3.67 |
| 2020-08-18 | 3.86 | 3.75 | 3.83 | 3.79 | 20081900.0 | 3.71 |
| 2020-08-17 | 3.88 | 3.69 | 3.86 | 3.72 | 21744200.0 | 3.64 |
| 2020-08-14 | 3.96 | 3.86 | 3.92 | 3.88 | 20307200.0 | 3.8 |
| 2020-08-13 | 4.07 | 3.91 | 3.97 | 3.95 | 15271100.0 | 3.87 |
| 2020-08-12 | 4.05 | 3.88 | 4.05 | 3.94 | 26397900.0 | 3.86 |
| 2020-08-11 | 4.11 | 4.01 | 4.08 | 4.01 | 15047500.0 | 3.93 |
| 2020-08-10 | 4.1 | 3.96 | 4.06 | 4.02 | 14450000.0 | 3.94 |
| 2020-08-07 | 4.13 | 3.93 | 3.98 | 4.01 | 23591100.0 | 3.93 |
| 2020-08-06 | 4.12 | 4.0 | 4.02 | 4.09 | 18845000.0 | 4.0 |
| 2020-08-05 | 4.16 | 4.0 | 4.12 | 4.09 | 19256200.0 | 4.0 |
| 2020-08-04 | 4.18 | 3.96 | 4.1 | 4.05 | 29969200.0 | 3.97 |
| 2020-08-03 | 4.23 | 4.09 | 4.18 | 4.15 | 23279700.0 | 4.06 |
| 2020-07-31 | 4.41 | 4.21 | 4.41 | 4.22 | 22129100.0 | 4.13 |
| 2020-07-30 | 4.61 | 4.43 | 4.58 | 4.54 | 17407700.0 | 4.44 |
| 2020-07-29 | 4.69 | 4.59 | 4.62 | 4.63 | 18605700.0 | 4.53 |
| 2020-07-28 | 4.63 | 4.5 | 4.5 | 4.56 | 21271900.0 | 4.46 |
| 2020-07-27 | 4.56 | 4.34 | 4.39 | 4.53 | 24143600.0 | 4.43 |
| 2020-07-24 | 4.37 | 4.17 | 4.22 | 4.3 | 12744700.0 | 4.21 |
| 2020-07-23 | 4.4 | 4.26 | 4.36 | 4.3 | 16126800.0 | 4.21 |
| 2020-07-22 | 4.48 | 4.36 | 4.43 | 4.45 | 22519100.0 | 4.35 |
| 2020-07-21 | 4.49 | 4.34 | 4.35 | 4.38 | 26556900.0 | 4.28 |
| 2020-07-20 | 4.23 | 4.1 | 4.11 | 4.21 | 12593300.0 | 4.12 |
| 2020-07-17 | 4.21 | 4.12 | 4.17 | 4.13 | 11998300.0 | 4.04 |
| 2020-07-16 | 4.19 | 4.12 | 4.15 | 4.14 | 11256500.0 | 4.05 |
| 2020-07-15 | 4.31 | 4.14 | 4.26 | 4.16 | 19708900.0 | 4.07 |
| 2020-07-14 | 4.15 | 3.94 | 3.99 | 4.15 | 21377500.0 | 4.06 |
| 2020-07-13 | 4.18 | 4.04 | 4.16 | 4.05 | 16196700.0 | 3.96 |
| 2020-07-10 | 4.14 | 4.0 | 4.02 | 4.14 | 32628000.0 | 4.05 |
| 2020-07-09 | 4.26 | 4.03 | 4.22 | 4.07 | 27236400.0 | 3.98 |
| 2020-07-08 | 4.2 | 4.08 | 4.09 | 4.17 | 18919100.0 | 4.08 |
| 2020-07-07 | 4.23 | 4.01 | 4.18 | 4.01 | 20660300.0 | 3.92 |
| 2020-07-06 | 4.24 | 4.11 | 4.15 | 4.17 | 21288000.0 | 4.08 |
| 2020-07-02 | 4.12 | 3.91 | 4.04 | 3.92 | 17560500.0 | 3.83 |
| 2020-07-01 | 3.98 | 3.84 | 3.85 | 3.94 | 17432600.0 | 3.85 |
| 2020-06-30 | 3.86 | 3.76 | 3.83 | 3.81 | 17871200.0 | 3.72 |
| 2020-06-29 | 3.92 | 3.78 | 3.87 | 3.9 | 20443100.0 | 3.81 |
| 2020-06-26 | 3.87 | 3.75 | 3.85 | 3.77 | 15257000.0 | 3.68 |
| 2020-06-25 | 4.02 | 3.85 | 3.99 | 3.98 | 23281200.0 | 3.89 |
| 2020-06-24 | 4.11 | 3.87 | 4.1 | 3.88 | 21759400.0 | 3.79 |
| 2020-06-23 | 4.26 | 4.11 | 4.18 | 4.18 | 25806700.0 | 4.08 |
| 2020-06-22 | 4.26 | 4.05 | 4.26 | 4.07 | 18489600.0 | 3.98 |
| 2020-06-19 | 4.23 | 4.08 | 4.23 | 4.1 | 47021000.0 | 4.01 |
| 2020-06-18 | 4.25 | 4.1 | 4.13 | 4.14 | 26865600.0 | 4.05 |
| 2020-06-17 | 4.35 | 4.17 | 4.3 | 4.23 | 20682000.0 | 4.13 |
| 2020-06-16 | 4.35 | 4.11 | 4.32 | 4.23 | 27241600.0 | 4.13 |
| 2020-06-15 | 4.21 | 3.97 | 4.02 | 4.12 | 20359800.0 | 4.03 |
| 2020-06-12 | 4.35 | 4.15 | 4.24 | 4.27 | 35255900.0 | 4.17 |
| 2020-06-11 | 4.25 | 3.98 | 4.1 | 4.05 | 26789100.0 | 3.96 |
| 2020-06-10 | 4.76 | 4.42 | 4.73 | 4.42 | 30591400.0 | 4.32 |
| 2020-06-09 | 4.78 | 4.56 | 4.59 | 4.66 | 24320700.0 | 4.55 |
| 2020-06-08 | 4.82 | 4.53 | 4.6 | 4.8 | 20429300.0 | 4.69 |
| 2020-06-05 | 4.68 | 4.43 | 4.65 | 4.5 | 24705200.0 | 4.4 |
| 2020-06-04 | 4.33 | 4.09 | 4.14 | 4.26 | 25679800.0 | 4.16 |
| 2020-06-03 | 4.35 | 4.19 | 4.27 | 4.23 | 26336600.0 | 4.13 |
| 2020-06-02 | 3.97 | 3.78 | 3.8 | 3.97 | 18023200.0 | 3.88 |
| 2020-06-01 | 3.7 | 3.55 | 3.58 | 3.64 | 17004600.0 | 3.55 |
| 2020-05-29 | 3.55 | 3.37 | 3.45 | 3.46 | 22843400.0 | 3.38 |
| 2020-05-28 | 3.67 | 3.53 | 3.67 | 3.56 | 17258200.0 | 3.48 |
| 2020-05-27 | 3.72 | 3.59 | 3.7 | 3.69 | 14903400.0 | 3.6 |
| 2020-05-26 | 3.75 | 3.52 | 3.73 | 3.58 | 21187900.0 | 3.5 |
| 2020-05-22 | 3.4 | 3.24 | 3.31 | 3.35 | 20155600.0 | 3.27 |
| 2020-05-21 | 3.36 | 3.22 | 3.22 | 3.31 | 19282000.0 | 3.23 |
| 2020-05-20 | 3.13 | 3.03 | 3.06 | 3.09 | 15163500.0 | 3.02 |
| 2020-05-19 | 3.12 | 3.0 | 3.11 | 3.0 | 25243600.0 | 2.93 |
| 2020-05-18 | 3.14 | 3.02 | 3.1 | 3.11 | 33778000.0 | 3.04 |
| 2020-05-15 | 3.11 | 2.92 | 3.05 | 2.94 | 16980900.0 | 2.87 |
| 2020-05-14 | 3.06 | 2.68 | 2.79 | 3.04 | 36485200.0 | 2.97 |
| 2020-05-13 | 2.98 | 2.79 | 2.96 | 2.87 | 24935400.0 | 2.8 |
| 2020-05-12 | 3.11 | 2.91 | 3.06 | 2.92 | 18644300.0 | 2.85 |
| 2020-05-11 | 3.2 | 3.03 | 3.14 | 3.05 | 16165100.0 | 2.98 |
| 2020-05-08 | 3.18 | 3.01 | 3.04 | 3.18 | 29322100.0 | 3.11 |
| 2020-05-07 | 3.05 | 2.89 | 3.05 | 2.97 | 34721100.0 | 2.9 |
| 2020-05-06 | 3.2 | 3.1 | 3.2 | 3.15 | 14857500.0 | 3.07 |
| 2020-05-05 | 3.44 | 3.23 | 3.32 | 3.27 | 18485300.0 | 3.19 |
| 2020-05-04 | 3.32 | 3.21 | 3.28 | 3.31 | 23904800.0 | 3.23 |
| 2020-05-01 | 3.45 | 3.3 | 3.38 | 3.33 | 8934700.0 | 3.25 |
| 2020-04-30 | 3.59 | 3.48 | 3.54 | 3.52 | 16961800.0 | 3.43 |
| 2020-04-29 | 3.85 | 3.65 | 3.7 | 3.84 | 16544200.0 | 3.75 |
| 2020-04-28 | 3.63 | 3.48 | 3.49 | 3.6 | 26465600.0 | 3.51 |
| 2020-04-27 | 3.36 | 3.16 | 3.28 | 3.24 | 22045800.0 | 3.16 |
| 2020-04-24 | 3.36 | 3.02 | 3.33 | 3.12 | 24827700.0 | 3.04 |
| 2020-04-23 | 3.66 | 3.44 | 3.65 | 3.48 | 13961000.0 | 3.39 |
| 2020-04-22 | 3.7 | 3.56 | 3.6 | 3.6 | 15901700.0 | 3.51 |
| 2020-04-21 | 3.65 | 3.46 | 3.59 | 3.52 | 17157300.0 | 3.43 |
| 2020-04-20 | 3.75 | 3.65 | 3.74 | 3.67 | 10280600.0 | 3.58 |
| 2020-04-17 | 3.94 | 3.72 | 3.94 | 3.85 | 9816800.0 | 3.76 |
| 2020-04-16 | 3.92 | 3.75 | 3.9 | 3.77 | 14454400.0 | 3.68 |
| 2020-04-15 | 4.0 | 3.83 | 3.86 | 3.9 | 15769700.0 | 3.8 |
| 2020-04-14 | 4.24 | 4.03 | 4.15 | 4.05 | 17914800.0 | 3.95 |
| 2020-04-13 | 4.39 | 4.16 | 4.3 | 4.38 | 14433400.0 | 4.27 |
| 2020-04-09 | 4.58 | 4.33 | 4.48 | 4.37 | 19388100.0 | 4.26 |
| 2020-04-08 | 4.39 | 4.12 | 4.19 | 4.38 | 11874400.0 | 4.27 |
| 2020-04-07 | 4.36 | 4.11 | 4.35 | 4.12 | 22619700.0 | 4.02 |
| 2020-04-06 | 4.06 | 3.88 | 3.95 | 3.96 | 19423100.0 | 3.86 |
| 2020-04-03 | 3.67 | 3.41 | 3.64 | 3.55 | 18305200.0 | 3.46 |
| 2020-04-02 | 3.87 | 3.7 | 3.79 | 3.79 | 12103900.0 | 3.7 |
| 2020-04-01 | 3.84 | 3.65 | 3.78 | 3.78 | 14219900.0 | 3.68 |
| 2020-03-31 | 4.13 | 3.91 | 4.12 | 4.06 | 15429100.0 | 3.96 |
| 2020-03-30 | 4.22 | 3.99 | 4.1 | 4.13 | 11417300.0 | 4.02 |
| 2020-03-27 | 4.28 | 4.01 | 4.15 | 4.07 | 12807700.0 | 3.97 |
| 2020-03-26 | 4.63 | 4.25 | 4.52 | 4.46 | 25116600.0 | 4.35 |
| 2020-03-25 | 4.68 | 3.93 | 4.03 | 4.37 | 19158200.0 | 4.26 |
| 2020-03-24 | 4.05 | 3.74 | 3.74 | 4.03 | 19459700.0 | 3.93 |
| 2020-03-23 | 3.62 | 3.29 | 3.59 | 3.4 | 31310400.0 | 3.31 |
| 2020-03-20 | 4.3 | 3.75 | 4.26 | 3.77 | 29031800.0 | 3.67 |
| 2020-03-19 | 4.21 | 3.67 | 3.85 | 4.1 | 30519900.0 | 4.0 |
| 2020-03-18 | 4.43 | 3.79 | 4.22 | 3.95 | 27491500.0 | 3.85 |
| 2020-03-17 | 4.89 | 4.27 | 4.44 | 4.75 | 28669100.0 | 4.63 |
| 2020-03-16 | 4.85 | 4.34 | 4.49 | 4.43 | 26194900.0 | 4.32 |
| 2020-03-13 | 5.48 | 4.61 | 5.47 | 5.2 | 31195500.0 | 5.07 |
| 2020-03-12 | 4.81 | 4.21 | 4.45 | 4.45 | 26624200.0 | 4.34 |
| 2020-03-11 | 5.72 | 5.06 | 5.68 | 5.26 | 39695200.0 | 5.13 |
| 2020-03-10 | 5.9 | 5.59 | 5.84 | 5.79 | 22816100.0 | 5.64 |
| 2020-03-09 | 5.69 | 5.4 | 5.61 | 5.49 | 38004100.0 | 5.35 |
| 2020-03-06 | 6.32 | 6.1 | 6.17 | 6.12 | 28652100.0 | 5.96 |
| 2020-03-05 | 6.49 | 6.27 | 6.47 | 6.39 | 40081700.0 | 6.23 |
| 2020-03-04 | 6.7 | 6.49 | 6.65 | 6.67 | 33077500.0 | 6.5 |
| 2020-03-03 | 6.91 | 6.59 | 6.77 | 6.65 | 30589900.0 | 6.48 |
| 2020-03-02 | 6.92 | 6.66 | 6.77 | 6.89 | 25214800.0 | 6.71 |
| 2020-02-28 | 6.81 | 6.56 | 6.63 | 6.78 | 28429200.0 | 6.6 |
| 2020-02-27 | 6.95 | 6.71 | 6.74 | 6.72 | 23301400.0 | 6.55 |
| 2020-02-26 | 7.03 | 6.7 | 6.93 | 6.79 | 24595100.0 | 6.61 |
| 2020-02-25 | 7.03 | 6.82 | 7.02 | 6.88 | 11463000.0 | 6.7 |
| 2020-02-24 | 7.05 | 6.85 | 6.96 | 7.0 | 15167300.0 | 6.82 |
| 2020-02-21 | 7.29 | 7.15 | 7.18 | 7.24 | 12530900.0 | 7.05 |
| 2020-02-20 | 7.41 | 7.25 | 7.35 | 7.31 | 16360700.0 | 7.12 |
| 2020-02-19 | 7.51 | 7.39 | 7.39 | 7.44 | 14903500.0 | 7.25 |
| 2020-02-18 | 7.38 | 7.24 | 7.36 | 7.32 | 18871600.0 | 7.13 |