| 名前 | Banco Bradesco Sa American Depositary Shares (each representing one Common Share) |
| ティッカー | BBDO |
| 国 | Brazil |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.28 | 4.11 | 4.28 | 4.2 | 8500.0 | 4.2 |
| 2021-02-12 | 4.17 | 4.12 | 4.15 | 4.16 | 21100.0 | 4.16 |
| 2021-02-11 | 4.25 | 4.12 | 4.23 | 4.25 | 14600.0 | 4.25 |
| 2021-02-10 | 4.16 | 4.09 | 4.09 | 4.16 | 11200.0 | 4.16 |
| 2021-02-09 | 4.21 | 4.06 | 4.06 | 4.21 | 6800.0 | 4.21 |
| 2021-02-08 | 4.24 | 4.14 | 4.18 | 4.24 | 11200.0 | 4.24 |
| 2021-02-05 | 4.23 | 4.19 | 4.23 | 4.22 | 5100.0 | 4.22 |
| 2021-02-04 | 4.23 | 4.16 | 4.2 | 4.21 | 12800.0 | 4.21 |
| 2021-02-03 | 4.2 | 3.92 | 4.19 | 3.92 | 11500.0 | 3.92 |
| 2021-02-02 | 4.24 | 4.06 | 4.24 | 4.14 | 22700.0 | 4.14 |
| 2021-02-01 | 4.11 | 4.02 | 4.11 | 4.09 | 25800.0 | 4.09 |
| 2021-01-29 | 4.07 | 3.96 | 4.05 | 3.96 | 15900.0 | 3.96 |
| 2021-01-28 | 4.17 | 4.08 | 4.17 | 4.17 | 10500.0 | 4.17 |
| 2021-01-27 | 4.15 | 3.92 | 4.07 | 4.15 | 16000.0 | 4.15 |
| 2021-01-26 | 4.2 | 3.99 | 4.2 | 4.0 | 20200.0 | 4.0 |
| 2021-01-25 | 4.2 | 4.01 | 4.2 | 4.1 | 36600.0 | 4.1 |
| 2021-01-22 | 4.16 | 3.99 | 4.09 | 4.16 | 140400.0 | 4.16 |
| 2021-01-21 | 4.38 | 4.12 | 4.38 | 4.32 | 41900.0 | 4.32 |
| 2021-01-20 | 4.79 | 4.22 | 4.79 | 4.22 | 40900.0 | 4.22 |
| 2021-01-19 | 4.53 | 4.25 | 4.53 | 4.42 | 39000.0 | 4.42 |
| 2021-01-15 | 4.65 | 4.41 | 4.65 | 4.42 | 25100.0 | 4.42 |
| 2021-01-14 | 4.69 | 4.45 | 4.51 | 4.69 | 27400.0 | 4.69 |
| 2021-01-13 | 4.54 | 4.39 | 4.54 | 4.44 | 8500.0 | 4.44 |
| 2021-01-12 | 4.51 | 4.35 | 4.39 | 4.4 | 29100.0 | 4.4 |
| 2021-01-11 | 4.6 | 4.34 | 4.6 | 4.39 | 17400.0 | 4.39 |
| 2021-01-08 | 4.61 | 4.45 | 4.61 | 4.54 | 16600.0 | 4.54 |
| 2021-01-07 | 4.59 | 4.48 | 4.55 | 4.59 | 6100.0 | 4.59 |
| 2021-01-06 | 4.6 | 4.37 | 4.45 | 4.52 | 16100.0 | 4.52 |
| 2021-01-05 | 4.44 | 4.3 | 4.32 | 4.44 | 6200.0 | 4.44 |
| 2021-01-04 | 4.66 | 4.42 | 4.64 | 4.42 | 19700.0 | 4.41 |
| 2020-12-31 | 4.7 | 4.61 | 4.62 | 4.61 | 2900.0 | 4.6 |
| 2020-12-30 | 4.73 | 4.65 | 4.71 | 4.65 | 4700.0 | 4.64 |
| 2020-12-29 | 4.77 | 4.67 | 4.73 | 4.77 | 5200.0 | 4.76 |
| 2020-12-28 | 4.8 | 4.67 | 4.77 | 4.75 | 20500.0 | 4.67 |
| 2020-12-24 | 4.74 | 4.61 | 4.74 | 4.63 | 4300.0 | 4.55 |
| 2020-12-23 | 4.73 | 4.67 | 4.67 | 4.7 | 4300.0 | 4.62 |
| 2020-12-22 | 4.75 | 4.63 | 4.7 | 4.75 | 20600.0 | 4.67 |
| 2020-12-21 | 4.69 | 4.55 | 4.69 | 4.61 | 70600.0 | 4.53 |
| 2020-12-18 | 4.86 | 4.77 | 4.84 | 4.77 | 2600.0 | 4.69 |
| 2020-12-17 | 4.9 | 4.79 | 4.85 | 4.87 | 23000.0 | 4.79 |
| 2020-12-16 | 4.82 | 4.59 | 4.67 | 4.82 | 8500.0 | 4.74 |
| 2020-12-15 | 4.72 | 4.63 | 4.64 | 4.72 | 2400.0 | 4.64 |
| 2020-12-14 | 4.67 | 4.59 | 4.67 | 4.63 | 16900.0 | 4.55 |
| 2020-12-11 | 4.68 | 4.56 | 4.58 | 4.68 | 19100.0 | 4.6 |
| 2020-12-10 | 4.69 | 4.47 | 4.47 | 4.68 | 13400.0 | 4.6 |
| 2020-12-09 | 4.47 | 4.32 | 4.43 | 4.36 | 15500.0 | 4.29 |
| 2020-12-08 | 4.53 | 4.32 | 4.42 | 4.33 | 17800.0 | 4.26 |
| 2020-12-07 | 4.58 | 4.41 | 4.55 | 4.44 | 36000.0 | 4.36 |
| 2020-12-04 | 4.44 | 4.37 | 4.41 | 4.43 | 26000.0 | 4.35 |
| 2020-12-03 | 4.56 | 4.39 | 4.48 | 4.42 | 20000.0 | 4.34 |
| 2020-12-02 | 4.37 | 4.29 | 4.36 | 4.37 | 8700.0 | 4.3 |
| 2020-12-01 | 4.39 | 4.18 | 4.19 | 4.29 | 23600.0 | 4.21 |
| 2020-11-30 | 4.16 | 4.0 | 4.16 | 4.05 | 7600.0 | 3.98 |
| 2020-11-27 | 4.22 | 4.12 | 4.22 | 4.12 | 9300.0 | 4.05 |
| 2020-11-25 | 4.23 | 4.15 | 4.17 | 4.21 | 7800.0 | 4.14 |
| 2020-11-24 | 4.26 | 4.08 | 4.08 | 4.22 | 25300.0 | 4.15 |
| 2020-11-23 | 4.08 | 4.02 | 4.08 | 4.07 | 3800.0 | 4.0 |
| 2020-11-20 | 4.14 | 4.05 | 4.11 | 4.06 | 3600.0 | 3.99 |
| 2020-11-19 | 4.22 | 4.15 | 4.18 | 4.17 | 8200.0 | 4.1 |
| 2020-11-18 | 4.25 | 4.11 | 4.19 | 4.12 | 19300.0 | 4.05 |
| 2020-11-17 | 4.25 | 4.06 | 4.14 | 4.25 | 31100.0 | 4.17 |
| 2020-11-16 | 4.12 | 3.83 | 3.83 | 4.11 | 39400.0 | 4.04 |
| 2020-11-13 | 3.91 | 3.85 | 3.85 | 3.88 | 3800.0 | 3.81 |
| 2020-11-12 | 3.95 | 3.8 | 3.94 | 3.82 | 6600.0 | 3.75 |
| 2020-11-11 | 4.08 | 3.95 | 3.95 | 4.04 | 19800.0 | 3.97 |
| 2020-11-10 | 4.04 | 3.76 | 3.76 | 4.02 | 27200.0 | 3.95 |
| 2020-11-09 | 3.84 | 3.68 | 3.68 | 3.84 | 25600.0 | 3.77 |
| 2020-11-06 | 3.5 | 3.38 | 3.38 | 3.5 | 19600.0 | 3.44 |
| 2020-11-05 | 3.43 | 3.33 | 3.33 | 3.36 | 27500.0 | 3.3 |
| 2020-11-04 | 3.25 | 3.16 | 3.16 | 3.25 | 4400.0 | 3.19 |
| 2020-11-03 | 3.25 | 3.14 | 3.14 | 3.21 | 13100.0 | 3.15 |
| 2020-11-02 | 3.19 | 3.12 | 3.12 | 3.12 | 1600.0 | 3.06 |
| 2020-10-30 | 3.17 | 3.09 | 3.16 | 3.1 | 16500.0 | 3.04 |
| 2020-10-29 | 3.22 | 3.09 | 3.16 | 3.22 | 32800.0 | 3.16 |
| 2020-10-28 | 3.39 | 3.14 | 3.28 | 3.14 | 30800.0 | 3.08 |
| 2020-10-27 | 3.62 | 3.49 | 3.59 | 3.49 | 900.0 | 3.43 |
| 2020-10-26 | 3.62 | 3.57 | 3.6 | 3.62 | 4100.0 | 3.55 |
| 2020-10-23 | 3.71 | 3.56 | 3.7 | 3.56 | 3500.0 | 3.49 |
| 2020-10-22 | 3.63 | 3.53 | 3.55 | 3.63 | 27000.0 | 3.56 |
| 2020-10-21 | 3.53 | 3.46 | 3.5 | 3.52 | 6500.0 | 3.45 |
| 2020-10-20 | 3.5 | 3.44 | 3.44 | 3.48 | 23300.0 | 3.42 |
| 2020-10-19 | 3.4 | 3.33 | 3.39 | 3.34 | 3500.0 | 3.28 |
| 2020-10-16 | 3.38 | 3.3 | 3.36 | 3.31 | 27900.0 | 3.25 |
| 2020-10-15 | 3.47 | 3.18 | 3.36 | 3.47 | 34600.0 | 3.41 |
| 2020-10-14 | 3.42 | 3.38 | 3.38 | 3.38 | 1800.0 | 3.32 |
| 2020-10-13 | 3.45 | 3.35 | 3.38 | 3.37 | 4700.0 | 3.31 |
| 2020-10-12 | 3.36 | 3.29 | 3.36 | 3.36 | 3800.0 | 3.3 |
| 2020-10-09 | 3.5 | 3.41 | 3.43 | 3.43 | 8700.0 | 3.37 |
| 2020-10-08 | 3.41 | 3.28 | 3.3 | 3.39 | 17000.0 | 3.33 |
| 2020-10-07 | 3.28 | 3.26 | 3.28 | 3.26 | 3400.0 | 3.2 |
| 2020-10-06 | 3.48 | 3.24 | 3.48 | 3.31 | 5400.0 | 3.25 |
| 2020-10-05 | 3.33 | 3.19 | 3.22 | 3.3 | 6000.0 | 3.24 |
| 2020-10-02 | 3.26 | 3.2 | 3.22 | 3.22 | 22200.0 | 3.16 |
| 2020-10-01 | 3.23 | 3.13 | 3.15 | 3.21 | 19200.0 | 3.15 |
| 2020-09-30 | 3.26 | 3.15 | 3.15 | 3.2 | 3600.0 | 3.14 |
| 2020-09-29 | 3.24 | 3.11 | 3.24 | 3.11 | 15700.0 | 3.05 |
| 2020-09-28 | 3.41 | 3.26 | 3.41 | 3.26 | 1200.0 | 3.2 |
| 2020-09-25 | 3.31 | 3.27 | 3.27 | 3.31 | 2100.0 | 3.25 |
| 2020-09-24 | 3.38 | 3.26 | 3.27 | 3.38 | 2800.0 | 3.31 |
| 2020-09-23 | 3.37 | 3.28 | 3.35 | 3.28 | 4400.0 | 3.22 |
| 2020-09-22 | 3.49 | 3.37 | 3.49 | 3.43 | 9700.0 | 3.36 |
| 2020-09-21 | 3.48 | 3.34 | 3.38 | 3.43 | 8600.0 | 3.36 |
| 2020-09-18 | 3.56 | 3.5 | 3.56 | 3.51 | 2200.0 | 3.44 |
| 2020-09-17 | 3.65 | 3.58 | 3.59 | 3.64 | 12300.0 | 3.57 |
| 2020-09-16 | 3.7 | 3.6 | 3.6 | 3.63 | 43300.0 | 3.56 |
| 2020-09-15 | 3.58 | 3.57 | 3.57 | 3.57 | 2000.0 | 3.5 |
| 2020-09-14 | 3.63 | 3.52 | 3.52 | 3.63 | 7600.0 | 3.56 |
| 2020-09-11 | 3.62 | 3.51 | 3.62 | 3.51 | 7800.0 | 3.44 |
| 2020-09-10 | 3.76 | 3.65 | 3.76 | 3.65 | 2500.0 | 3.58 |
| 2020-09-09 | 3.85 | 3.72 | 3.8 | 3.75 | 14500.0 | 3.68 |
| 2020-09-08 | 3.85 | 3.68 | 3.85 | 3.73 | 9000.0 | 3.66 |
| 2020-09-04 | 3.94 | 3.79 | 3.9 | 3.94 | 12000.0 | 3.86 |
| 2020-09-03 | 3.88 | 3.72 | 3.74 | 3.82 | 116200.0 | 3.75 |
| 2020-09-02 | 3.66 | 3.61 | 3.66 | 3.64 | 5800.0 | 3.57 |
| 2020-09-01 | 4.05 | 3.55 | 3.55 | 3.65 | 38500.0 | 3.58 |
| 2020-08-31 | 3.61 | 3.53 | 3.58 | 3.56 | 11300.0 | 3.49 |
| 2020-08-28 | 3.72 | 3.51 | 3.51 | 3.69 | 11500.0 | 3.62 |
| 2020-08-27 | 3.83 | 3.47 | 3.47 | 3.56 | 43400.0 | 3.49 |
| 2020-08-26 | 3.42 | 3.38 | 3.39 | 3.38 | 4300.0 | 3.31 |
| 2020-08-25 | 3.48 | 3.45 | 3.47 | 3.48 | 700.0 | 3.41 |
| 2020-08-24 | 3.55 | 3.49 | 3.54 | 3.55 | 6800.0 | 3.48 |
| 2020-08-21 | 3.44 | 3.4 | 3.44 | 3.4 | 1200.0 | 3.33 |
| 2020-08-20 | 3.48 | 3.33 | 3.33 | 3.45 | 17400.0 | 3.38 |
| 2020-08-19 | 3.6 | 3.49 | 3.54 | 3.51 | 16400.0 | 3.44 |
| 2020-08-18 | 3.64 | 3.52 | 3.6 | 3.57 | 11500.0 | 3.5 |
| 2020-08-17 | 3.65 | 3.47 | 3.65 | 3.54 | 43100.0 | 3.47 |
| 2020-08-14 | 3.75 | 3.62 | 3.64 | 3.64 | 31100.0 | 3.57 |
| 2020-08-13 | 3.77 | 3.65 | 3.71 | 3.67 | 8400.0 | 3.6 |
| 2020-08-12 | 3.72 | 3.65 | 3.7 | 3.66 | 32500.0 | 3.59 |
| 2020-08-11 | 3.86 | 3.75 | 3.86 | 3.76 | 19000.0 | 3.68 |
| 2020-08-10 | 4.0 | 3.7 | 3.72 | 3.79 | 71500.0 | 3.71 |
| 2020-08-07 | 3.81 | 3.63 | 3.67 | 3.81 | 29600.0 | 3.73 |
| 2020-08-06 | 3.88 | 3.71 | 3.81 | 3.88 | 31300.0 | 3.8 |
| 2020-08-05 | 3.83 | 3.7 | 3.77 | 3.73 | 9800.0 | 3.65 |
| 2020-08-04 | 3.83 | 3.67 | 3.79 | 3.67 | 7800.0 | 3.6 |
| 2020-08-03 | 3.89 | 3.81 | 3.89 | 3.82 | 3900.0 | 3.74 |
| 2020-07-31 | 4.01 | 3.93 | 4.01 | 3.94 | 21100.0 | 3.86 |
| 2020-07-30 | 4.19 | 4.07 | 4.19 | 4.11 | 15400.0 | 4.02 |
| 2020-07-29 | 4.24 | 4.17 | 4.22 | 4.19 | 44700.0 | 4.1 |
| 2020-07-28 | 4.18 | 4.14 | 4.14 | 4.16 | 1600.0 | 4.07 |
| 2020-07-27 | 4.14 | 3.89 | 3.89 | 4.1 | 32100.0 | 4.01 |
| 2020-07-24 | 4.02 | 3.87 | 3.87 | 3.9 | 4900.0 | 3.82 |
| 2020-07-23 | 4.06 | 3.95 | 4.02 | 3.95 | 23100.0 | 3.87 |
| 2020-07-22 | 4.13 | 4.06 | 4.11 | 4.09 | 3000.0 | 4.0 |
| 2020-07-21 | 4.12 | 3.96 | 3.96 | 4.03 | 36600.0 | 3.95 |
| 2020-07-20 | 3.89 | 3.79 | 3.79 | 3.88 | 5900.0 | 3.8 |
| 2020-07-17 | 3.9 | 3.78 | 3.81 | 3.85 | 24600.0 | 3.77 |
| 2020-07-16 | 3.81 | 3.77 | 3.8 | 3.8 | 4800.0 | 3.72 |
| 2020-07-15 | 3.9 | 3.81 | 3.84 | 3.82 | 17500.0 | 3.74 |
| 2020-07-14 | 3.84 | 3.62 | 3.66 | 3.84 | 7800.0 | 3.76 |
| 2020-07-13 | 3.92 | 3.71 | 3.92 | 3.76 | 9300.0 | 3.68 |
| 2020-07-10 | 3.79 | 3.74 | 3.74 | 3.78 | 1500.0 | 3.7 |
| 2020-07-09 | 3.88 | 3.77 | 3.88 | 3.77 | 3700.0 | 3.69 |
| 2020-07-08 | 3.83 | 3.78 | 3.8 | 3.81 | 22500.0 | 3.73 |
| 2020-07-07 | 3.85 | 3.67 | 3.85 | 3.67 | 7200.0 | 3.59 |
| 2020-07-06 | 3.9 | 3.7 | 3.7 | 3.78 | 13100.0 | 3.7 |
| 2020-07-02 | 3.82 | 3.68 | 3.7 | 3.68 | 11300.0 | 3.6 |
| 2020-07-01 | 3.69 | 3.52 | 3.52 | 3.67 | 86600.0 | 3.59 |
| 2020-06-30 | 3.56 | 3.46 | 3.46 | 3.48 | 18800.0 | 3.4 |
| 2020-06-29 | 3.62 | 3.53 | 3.62 | 3.58 | 6800.0 | 3.5 |
| 2020-06-26 | 3.58 | 3.41 | 3.58 | 3.41 | 25900.0 | 3.34 |
| 2020-06-25 | 3.74 | 3.57 | 3.62 | 3.74 | 9900.0 | 3.66 |
| 2020-06-24 | 3.68 | 3.58 | 3.68 | 3.61 | 24600.0 | 3.53 |
| 2020-06-23 | 3.89 | 3.77 | 3.85 | 3.79 | 28700.0 | 3.71 |
| 2020-06-22 | 3.86 | 3.69 | 3.83 | 3.72 | 13600.0 | 3.64 |
| 2020-06-19 | 3.88 | 3.72 | 3.88 | 3.78 | 10800.0 | 3.7 |
| 2020-06-18 | 3.88 | 3.75 | 3.8 | 3.75 | 22500.0 | 3.67 |
| 2020-06-17 | 3.96 | 3.82 | 3.95 | 3.85 | 26300.0 | 3.77 |
| 2020-06-16 | 3.98 | 3.8 | 3.94 | 3.8 | 29300.0 | 3.72 |
| 2020-06-15 | 3.91 | 3.63 | 3.72 | 3.8 | 48700.0 | 3.72 |
| 2020-06-12 | 3.95 | 3.82 | 3.9 | 3.88 | 14700.0 | 3.8 |
| 2020-06-11 | 3.92 | 3.55 | 3.87 | 3.68 | 63700.0 | 3.6 |
| 2020-06-10 | 4.36 | 3.88 | 4.36 | 4.13 | 92500.0 | 4.04 |
| 2020-06-09 | 4.39 | 4.23 | 4.32 | 4.3 | 42500.0 | 4.21 |
| 2020-06-08 | 4.42 | 4.23 | 4.25 | 4.42 | 76400.0 | 4.32 |
| 2020-06-05 | 4.5 | 4.13 | 4.22 | 4.3 | 287900.0 | 4.21 |
| 2020-06-04 | 3.98 | 3.78 | 3.88 | 3.88 | 314800.0 | 3.8 |
| 2020-06-03 | 4.13 | 3.92 | 3.92 | 4.09 | 108000.0 | 4.0 |
| 2020-06-02 | 3.63 | 3.46 | 3.46 | 3.61 | 103400.0 | 3.53 |
| 2020-06-01 | 3.46 | 3.3 | 3.3 | 3.45 | 41500.0 | 3.37 |
| 2020-05-29 | 3.35 | 3.15 | 3.35 | 3.26 | 11900.0 | 3.19 |
| 2020-05-28 | 3.45 | 3.26 | 3.45 | 3.26 | 13600.0 | 3.19 |
| 2020-05-27 | 3.38 | 3.28 | 3.37 | 3.38 | 50400.0 | 3.3 |
| 2020-05-26 | 3.49 | 3.26 | 3.35 | 3.28 | 52500.0 | 3.21 |
| 2020-05-22 | 3.4 | 3.04 | 3.4 | 3.05 | 16000.0 | 2.98 |
| 2020-05-21 | 3.12 | 2.98 | 2.98 | 3.1 | 37300.0 | 3.03 |
| 2020-05-20 | 2.91 | 2.83 | 2.91 | 2.87 | 11100.0 | 2.8 |
| 2020-05-19 | 2.99 | 2.8 | 2.91 | 2.83 | 18600.0 | 2.77 |
| 2020-05-18 | 2.93 | 2.79 | 2.84 | 2.91 | 71500.0 | 2.84 |
| 2020-05-15 | 2.84 | 2.71 | 2.84 | 2.71 | 31800.0 | 2.65 |
| 2020-05-14 | 2.82 | 2.58 | 2.6 | 2.64 | 30500.0 | 2.58 |
| 2020-05-13 | 2.79 | 2.65 | 2.78 | 2.68 | 23500.0 | 2.62 |
| 2020-05-12 | 2.88 | 2.76 | 2.87 | 2.76 | 25700.0 | 2.7 |
| 2020-05-11 | 3.05 | 2.85 | 3.05 | 2.86 | 57400.0 | 2.8 |
| 2020-05-08 | 3.04 | 2.88 | 2.91 | 3.04 | 21600.0 | 2.97 |
| 2020-05-07 | 2.88 | 2.75 | 2.87 | 2.77 | 30000.0 | 2.7 |
| 2020-05-06 | 3.03 | 2.92 | 3.03 | 2.92 | 15400.0 | 2.85 |
| 2020-05-05 | 3.23 | 3.04 | 3.09 | 3.04 | 15500.0 | 2.97 |
| 2020-05-04 | 3.3 | 3.0 | 3.3 | 3.04 | 23900.0 | 2.97 |
| 2020-05-01 | 3.36 | 3.15 | 3.21 | 3.15 | 12200.0 | 3.08 |
| 2020-04-30 | 3.46 | 3.25 | 3.35 | 3.29 | 65300.0 | 3.21 |
| 2020-04-29 | 3.55 | 3.39 | 3.4 | 3.5 | 91400.0 | 3.42 |
| 2020-04-28 | 3.31 | 3.15 | 3.15 | 3.3 | 49500.0 | 3.22 |
| 2020-04-27 | 3.1 | 2.9 | 3.0 | 3.06 | 95700.0 | 2.99 |
| 2020-04-24 | 3.19 | 2.81 | 3.03 | 3.12 | 97200.0 | 3.05 |
| 2020-04-23 | 3.37 | 3.22 | 3.37 | 3.25 | 5200.0 | 3.17 |
| 2020-04-22 | 3.48 | 3.37 | 3.37 | 3.41 | 2800.0 | 3.33 |
| 2020-04-21 | 3.42 | 3.4 | 3.41 | 3.4 | 2900.0 | 3.32 |
| 2020-04-20 | 3.5 | 3.43 | 3.46 | 3.45 | 17200.0 | 3.37 |
| 2020-04-17 | 3.8 | 3.53 | 3.8 | 3.54 | 6700.0 | 3.46 |
| 2020-04-16 | 3.64 | 3.52 | 3.63 | 3.52 | 5200.0 | 3.44 |
| 2020-04-15 | 3.77 | 3.62 | 3.77 | 3.68 | 5200.0 | 3.59 |
| 2020-04-14 | 3.93 | 3.83 | 3.88 | 3.83 | 8000.0 | 3.74 |
| 2020-04-13 | 4.06 | 3.88 | 3.9 | 4.04 | 10300.0 | 3.94 |
| 2020-04-09 | 4.29 | 4.07 | 4.2 | 4.07 | 15000.0 | 3.97 |
| 2020-04-08 | 4.11 | 3.87 | 4.04 | 4.0 | 15300.0 | 3.9 |
| 2020-04-07 | 4.02 | 3.91 | 3.96 | 3.93 | 6700.0 | 3.84 |
| 2020-04-06 | 3.75 | 3.59 | 3.59 | 3.64 | 7800.0 | 3.55 |
| 2020-04-03 | 3.36 | 3.14 | 3.36 | 3.26 | 2100.0 | 3.18 |
| 2020-04-02 | 3.45 | 3.4 | 3.42 | 3.45 | 1200.0 | 3.37 |
| 2020-04-01 | 3.42 | 3.31 | 3.42 | 3.39 | 3500.0 | 3.31 |
| 2020-03-31 | 3.66 | 3.48 | 3.48 | 3.57 | 6500.0 | 3.48 |
| 2020-03-30 | 3.72 | 3.58 | 3.63 | 3.58 | 19700.0 | 3.49 |
| 2020-03-27 | 3.85 | 3.67 | 3.85 | 3.69 | 11300.0 | 3.6 |
| 2020-03-26 | 4.03 | 3.8 | 3.97 | 3.8 | 77400.0 | 3.71 |
| 2020-03-25 | 4.12 | 3.58 | 3.58 | 3.87 | 8800.0 | 3.77 |
| 2020-03-24 | 5.08 | 3.18 | 5.08 | 3.41 | 16400.0 | 3.33 |
| 2020-03-23 | 3.34 | 3.09 | 3.2 | 3.09 | 30100.0 | 3.01 |
| 2020-03-20 | 4.03 | 3.37 | 3.74 | 3.45 | 48700.0 | 3.36 |
| 2020-03-19 | 3.97 | 3.44 | 3.83 | 3.61 | 28400.0 | 3.52 |
| 2020-03-18 | 3.97 | 3.62 | 3.86 | 3.68 | 6800.0 | 3.59 |
| 2020-03-17 | 4.28 | 3.85 | 4.0 | 4.11 | 333400.0 | 4.01 |
| 2020-03-16 | 4.3 | 3.85 | 4.3 | 3.97 | 40400.0 | 3.87 |
| 2020-03-13 | 4.8 | 4.18 | 4.6 | 4.57 | 29700.0 | 4.46 |
| 2020-03-12 | 4.67 | 3.86 | 4.13 | 4.0 | 22700.0 | 3.9 |
| 2020-03-11 | 4.96 | 4.45 | 4.94 | 4.56 | 11000.0 | 4.45 |
| 2020-03-10 | 5.08 | 4.91 | 5.03 | 5.08 | 3100.0 | 4.95 |
| 2020-03-09 | 5.25 | 4.92 | 5.25 | 5.08 | 12400.0 | 4.95 |
| 2020-03-06 | 5.75 | 5.5 | 5.58 | 5.75 | 2600.0 | 5.61 |
| 2020-03-05 | 5.77 | 5.65 | 5.77 | 5.65 | 500.0 | 5.51 |
| 2020-03-04 | 5.97 | 5.92 | 5.97 | 5.94 | 900.0 | 5.79 |
| 2020-03-03 | 6.11 | 5.94 | 5.95 | 5.98 | 4100.0 | 5.83 |
| 2020-03-02 | 6.17 | 5.95 | 5.97 | 6.09 | 6300.0 | 5.94 |
| 2020-02-28 | 6.09 | 5.78 | 5.99 | 5.78 | 2100.0 | 5.63 |
| 2020-02-27 | 6.14 | 6.04 | 6.14 | 6.04 | 1400.0 | 5.89 |
| 2020-02-26 | 6.35 | 5.57 | 5.92 | 6.12 | 12200.0 | 5.97 |
| 2020-02-25 | 6.7 | 6.1 | 6.7 | 6.26 | 3400.0 | 6.1 |
| 2020-02-24 | 6.58 | 6.54 | 6.54 | 6.54 | 7300.0 | 6.37 |
| 2020-02-21 | 6.67 | 6.6 | 6.67 | 6.6 | 10600.0 | 6.43 |
| 2020-02-20 | 6.84 | 6.76 | 6.82 | 6.76 | 4600.0 | 6.59 |
| 2020-02-19 | 7.02 | 6.96 | 6.96 | 6.97 | 5200.0 | 6.79 |
| 2020-02-18 | 6.88 | 6.8 | 6.83 | 6.88 | 18900.0 | 6.71 |