| 名前 | BioCryst Pharmaceuticals Inc. Common Stock |
| ティッカー | BCRX |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.47 | 9.53 | 9.7 | 10.34 | 7295800.0 | 10.34 |
| 2021-02-12 | 9.76 | 8.86 | 9.1 | 9.57 | 8617500.0 | 9.57 |
| 2021-02-11 | 9.73 | 9.17 | 9.6 | 9.2 | 5843900.0 | 9.2 |
| 2021-02-10 | 10.07 | 9.4 | 9.86 | 9.55 | 5183100.0 | 9.55 |
| 2021-02-09 | 10.26 | 9.82 | 10.25 | 9.9 | 5371100.0 | 9.9 |
| 2021-02-08 | 10.41 | 9.83 | 9.99 | 10.25 | 6127800.0 | 10.25 |
| 2021-02-05 | 10.16 | 9.51 | 9.66 | 9.79 | 7466000.0 | 9.79 |
| 2021-02-04 | 10.28 | 9.47 | 10.23 | 9.65 | 9460000.0 | 9.65 |
| 2021-02-03 | 11.15 | 10.12 | 11.1 | 10.3 | 9783200.0 | 10.3 |
| 2021-02-02 | 12.9 | 9.44 | 12.79 | 10.53 | 28640100.0 | 10.53 |
| 2021-02-01 | 12.04 | 10.21 | 10.75 | 11.85 | 37550000.0 | 11.85 |
| 2021-01-29 | 9.06 | 8.37 | 8.82 | 8.52 | 4906500.0 | 8.52 |
| 2021-01-28 | 9.24 | 8.46 | 8.98 | 8.71 | 4782800.0 | 8.71 |
| 2021-01-27 | 9.16 | 8.69 | 8.89 | 8.76 | 5539300.0 | 8.76 |
| 2021-01-26 | 9.49 | 9.05 | 9.26 | 9.16 | 4773500.0 | 9.16 |
| 2021-01-25 | 9.25 | 8.77 | 9.09 | 9.16 | 5181500.0 | 9.16 |
| 2021-01-22 | 9.78 | 8.87 | 9.54 | 9.21 | 9074200.0 | 9.21 |
| 2021-01-21 | 9.33 | 9.05 | 9.26 | 9.15 | 4029500.0 | 9.15 |
| 2021-01-20 | 9.4 | 8.84 | 9.04 | 9.24 | 4894100.0 | 9.24 |
| 2021-01-19 | 9.35 | 8.86 | 8.94 | 9.07 | 6035800.0 | 9.07 |
| 2021-01-15 | 8.99 | 8.39 | 8.56 | 8.8 | 5880400.0 | 8.8 |
| 2021-01-14 | 8.68 | 8.12 | 8.19 | 8.59 | 5107600.0 | 8.59 |
| 2021-01-13 | 8.41 | 7.9 | 8.06 | 8.15 | 4629500.0 | 8.15 |
| 2021-01-12 | 8.25 | 7.55 | 7.65 | 8.04 | 4983900.0 | 8.04 |
| 2021-01-11 | 7.75 | 7.45 | 7.7 | 7.51 | 3936300.0 | 7.51 |
| 2021-01-08 | 8.0 | 7.58 | 7.83 | 7.74 | 3972900.0 | 7.74 |
| 2021-01-07 | 7.89 | 7.53 | 7.76 | 7.74 | 3846400.0 | 7.74 |
| 2021-01-06 | 7.79 | 7.36 | 7.39 | 7.55 | 5292400.0 | 7.55 |
| 2021-01-05 | 7.46 | 7.27 | 7.35 | 7.37 | 3279200.0 | 7.37 |
| 2021-01-04 | 7.7 | 7.28 | 7.48 | 7.38 | 3784100.0 | 7.38 |
| 2020-12-31 | 7.56 | 7.31 | 7.54 | 7.45 | 3422900.0 | 7.45 |
| 2020-12-30 | 7.65 | 7.06 | 7.11 | 7.5 | 5870600.0 | 7.5 |
| 2020-12-29 | 7.28 | 6.88 | 7.1 | 7.04 | 5865900.0 | 7.04 |
| 2020-12-28 | 7.49 | 7.07 | 7.29 | 7.18 | 4584900.0 | 7.18 |
| 2020-12-24 | 7.62 | 7.22 | 7.57 | 7.28 | 2846300.0 | 7.28 |
| 2020-12-23 | 7.66 | 7.17 | 7.4 | 7.56 | 5759200.0 | 7.56 |
| 2020-12-22 | 7.93 | 6.83 | 7.5 | 7.59 | 18228500.0 | 7.59 |
| 2020-12-21 | 8.73 | 8.19 | 8.66 | 8.3 | 7883900.0 | 8.3 |
| 2020-12-18 | 8.61 | 8.09 | 8.12 | 8.61 | 16838100.0 | 8.61 |
| 2020-12-17 | 8.34 | 7.91 | 8.17 | 8.2 | 7250800.0 | 8.2 |
| 2020-12-16 | 8.61 | 8.16 | 8.45 | 8.29 | 5349800.0 | 8.29 |
| 2020-12-15 | 8.59 | 8.14 | 8.57 | 8.31 | 6062100.0 | 8.31 |
| 2020-12-14 | 8.99 | 8.4 | 8.77 | 8.5 | 10884900.0 | 8.5 |
| 2020-12-11 | 8.45 | 7.56 | 7.56 | 8.12 | 8327500.0 | 8.12 |
| 2020-12-10 | 7.7 | 6.86 | 6.92 | 7.65 | 8287200.0 | 7.65 |
| 2020-12-09 | 7.73 | 7.0 | 7.69 | 7.26 | 11574400.0 | 7.26 |
| 2020-12-08 | 7.7 | 6.83 | 7.18 | 7.66 | 12404800.0 | 7.66 |
| 2020-12-07 | 7.31 | 6.46 | 6.82 | 7.22 | 29778000.0 | 7.22 |
| 2020-12-04 | 6.25 | 5.75 | 5.85 | 6.1 | 40095500.0 | 6.1 |
| 2020-12-03 | 5.19 | 4.9 | 5.14 | 5.14 | 10388700.0 | 5.14 |
| 2020-12-02 | 5.17 | 4.74 | 4.82 | 5.04 | 6541000.0 | 5.04 |
| 2020-12-01 | 5.17 | 4.78 | 5.16 | 4.87 | 4944000.0 | 4.87 |
| 2020-11-30 | 5.29 | 4.83 | 5.18 | 5.11 | 8409300.0 | 5.11 |
| 2020-11-27 | 5.13 | 4.8 | 4.81 | 5.13 | 3803600.0 | 5.13 |
| 2020-11-25 | 4.78 | 4.59 | 4.74 | 4.76 | 4494000.0 | 4.76 |
| 2020-11-24 | 4.84 | 4.52 | 4.52 | 4.66 | 7619800.0 | 4.66 |
| 2020-11-23 | 4.48 | 4.26 | 4.38 | 4.4 | 4310800.0 | 4.4 |
| 2020-11-20 | 4.37 | 4.12 | 4.15 | 4.33 | 3662400.0 | 4.33 |
| 2020-11-19 | 4.41 | 4.06 | 4.28 | 4.17 | 4939100.0 | 4.17 |
| 2020-11-18 | 4.57 | 4.27 | 4.57 | 4.28 | 4692900.0 | 4.28 |
| 2020-11-17 | 4.59 | 4.33 | 4.39 | 4.58 | 3503800.0 | 4.58 |
| 2020-11-16 | 4.47 | 4.25 | 4.39 | 4.45 | 3931100.0 | 4.45 |
| 2020-11-13 | 4.47 | 4.3 | 4.33 | 4.41 | 2983800.0 | 4.41 |
| 2020-11-12 | 4.46 | 4.19 | 4.21 | 4.25 | 4964700.0 | 4.25 |
| 2020-11-11 | 4.28 | 4.08 | 4.08 | 4.26 | 3682500.0 | 4.26 |
| 2020-11-10 | 4.1 | 3.82 | 3.85 | 4.08 | 5104100.0 | 4.08 |
| 2020-11-09 | 4.07 | 3.78 | 3.98 | 3.88 | 6419800.0 | 3.88 |
| 2020-11-06 | 4.3 | 4.01 | 4.3 | 4.08 | 3785000.0 | 4.08 |
| 2020-11-05 | 4.37 | 3.92 | 4.3 | 4.24 | 5999300.0 | 4.24 |
| 2020-11-04 | 4.3 | 3.88 | 3.9 | 4.27 | 5932600.0 | 4.27 |
| 2020-11-03 | 4.02 | 3.74 | 3.8 | 3.95 | 4677800.0 | 3.95 |
| 2020-11-02 | 3.88 | 3.71 | 3.82 | 3.85 | 2997800.0 | 3.85 |
| 2020-10-30 | 3.84 | 3.7 | 3.77 | 3.82 | 4316300.0 | 3.82 |
| 2020-10-29 | 3.78 | 3.57 | 3.62 | 3.73 | 3336500.0 | 3.73 |
| 2020-10-28 | 3.7 | 3.57 | 3.65 | 3.63 | 4276900.0 | 3.63 |
| 2020-10-27 | 3.85 | 3.66 | 3.85 | 3.71 | 5665300.0 | 3.71 |
| 2020-10-26 | 3.85 | 3.61 | 3.64 | 3.84 | 5064000.0 | 3.84 |
| 2020-10-23 | 3.92 | 3.65 | 3.91 | 3.71 | 3099400.0 | 3.71 |
| 2020-10-22 | 3.84 | 3.63 | 3.64 | 3.84 | 5126600.0 | 3.84 |
| 2020-10-21 | 3.71 | 3.51 | 3.53 | 3.59 | 4416600.0 | 3.59 |
| 2020-10-20 | 3.64 | 3.46 | 3.55 | 3.51 | 3915000.0 | 3.51 |
| 2020-10-19 | 3.87 | 3.54 | 3.86 | 3.57 | 7009300.0 | 3.57 |
| 2020-10-16 | 3.94 | 3.79 | 3.91 | 3.85 | 3182600.0 | 3.85 |
| 2020-10-15 | 3.91 | 3.79 | 3.8 | 3.89 | 2998600.0 | 3.89 |
| 2020-10-14 | 3.98 | 3.85 | 3.93 | 3.88 | 3173700.0 | 3.88 |
| 2020-10-13 | 3.93 | 3.81 | 3.81 | 3.91 | 3865200.0 | 3.91 |
| 2020-10-12 | 3.97 | 3.79 | 3.95 | 3.85 | 5446000.0 | 3.85 |
| 2020-10-09 | 3.94 | 3.84 | 3.9 | 3.91 | 3367800.0 | 3.91 |
| 2020-10-08 | 3.92 | 3.73 | 3.78 | 3.9 | 4207800.0 | 3.9 |
| 2020-10-07 | 3.77 | 3.51 | 3.53 | 3.75 | 4181400.0 | 3.75 |
| 2020-10-06 | 3.69 | 3.44 | 3.63 | 3.48 | 4179700.0 | 3.48 |
| 2020-10-05 | 3.65 | 3.42 | 3.43 | 3.65 | 5753100.0 | 3.65 |
| 2020-10-02 | 3.54 | 3.36 | 3.43 | 3.37 | 4706500.0 | 3.37 |
| 2020-10-01 | 3.53 | 3.44 | 3.46 | 3.53 | 3734600.0 | 3.53 |
| 2020-09-30 | 3.82 | 3.36 | 3.79 | 3.44 | 12223800.0 | 3.44 |
| 2020-09-29 | 3.86 | 3.68 | 3.73 | 3.84 | 4048900.0 | 3.84 |
| 2020-09-28 | 3.7 | 3.54 | 3.7 | 3.67 | 3430600.0 | 3.67 |
| 2020-09-25 | 3.64 | 3.4 | 3.4 | 3.64 | 3904600.0 | 3.64 |
| 2020-09-24 | 3.53 | 3.3 | 3.41 | 3.43 | 6961500.0 | 3.43 |
| 2020-09-23 | 3.81 | 3.48 | 3.78 | 3.5 | 4959700.0 | 3.5 |
| 2020-09-22 | 3.78 | 3.65 | 3.78 | 3.77 | 3517400.0 | 3.77 |
| 2020-09-21 | 3.99 | 3.75 | 3.95 | 3.76 | 5850000.0 | 3.76 |
| 2020-09-18 | 4.05 | 3.89 | 4.0 | 4.01 | 9676200.0 | 4.01 |
| 2020-09-17 | 4.07 | 3.88 | 3.88 | 3.99 | 4430700.0 | 3.99 |
| 2020-09-16 | 4.09 | 3.91 | 4.01 | 3.97 | 3520200.0 | 3.97 |
| 2020-09-15 | 4.17 | 3.99 | 4.07 | 4.0 | 4436300.0 | 4.0 |
| 2020-09-14 | 4.03 | 3.79 | 3.8 | 4.03 | 6199200.0 | 4.03 |
| 2020-09-11 | 3.86 | 3.68 | 3.8 | 3.77 | 3379000.0 | 3.77 |
| 2020-09-10 | 3.89 | 3.67 | 3.67 | 3.74 | 4770700.0 | 3.74 |
| 2020-09-09 | 3.83 | 3.66 | 3.68 | 3.71 | 4449200.0 | 3.71 |
| 2020-09-08 | 3.71 | 3.51 | 3.57 | 3.58 | 4521200.0 | 3.58 |
| 2020-09-04 | 3.74 | 3.31 | 3.63 | 3.66 | 8536800.0 | 3.66 |
| 2020-09-03 | 3.93 | 3.66 | 3.85 | 3.66 | 6329300.0 | 3.66 |
| 2020-09-02 | 3.94 | 3.73 | 3.91 | 3.88 | 5292100.0 | 3.88 |
| 2020-09-01 | 4.24 | 3.83 | 4.19 | 3.93 | 8868900.0 | 3.93 |
| 2020-08-31 | 4.49 | 4.06 | 4.2 | 4.15 | 15341800.0 | 4.15 |
| 2020-08-28 | 4.02 | 3.86 | 3.88 | 3.97 | 3925400.0 | 3.97 |
| 2020-08-27 | 4.04 | 3.86 | 4.0 | 3.92 | 4182100.0 | 3.92 |
| 2020-08-26 | 4.14 | 3.97 | 4.09 | 3.99 | 3272400.0 | 3.99 |
| 2020-08-25 | 4.15 | 3.87 | 3.95 | 4.13 | 4653900.0 | 4.13 |
| 2020-08-24 | 4.2 | 3.92 | 4.17 | 3.97 | 5149100.0 | 3.97 |
| 2020-08-21 | 4.43 | 4.16 | 4.34 | 4.17 | 4719600.0 | 4.17 |
| 2020-08-20 | 4.47 | 4.28 | 4.33 | 4.36 | 3231800.0 | 4.36 |
| 2020-08-19 | 4.55 | 4.37 | 4.51 | 4.39 | 3592600.0 | 4.39 |
| 2020-08-18 | 4.68 | 4.44 | 4.51 | 4.51 | 4427200.0 | 4.51 |
| 2020-08-17 | 4.57 | 4.23 | 4.31 | 4.53 | 4925300.0 | 4.53 |
| 2020-08-14 | 4.58 | 4.25 | 4.55 | 4.31 | 7236600.0 | 4.31 |
| 2020-08-13 | 4.67 | 4.23 | 4.33 | 4.6 | 12142200.0 | 4.6 |
| 2020-08-12 | 4.07 | 3.92 | 3.99 | 3.97 | 5652700.0 | 3.97 |
| 2020-08-11 | 4.19 | 3.92 | 4.13 | 3.96 | 6194900.0 | 3.96 |
| 2020-08-10 | 4.22 | 3.95 | 4.0 | 4.13 | 6716600.0 | 4.13 |
| 2020-08-07 | 4.03 | 3.81 | 4.0 | 3.97 | 6449100.0 | 3.97 |
| 2020-08-06 | 4.14 | 3.86 | 4.0 | 4.0 | 9760600.0 | 4.0 |
| 2020-08-05 | 4.32 | 4.09 | 4.23 | 4.21 | 6117700.0 | 4.21 |
| 2020-08-04 | 4.5 | 4.21 | 4.46 | 4.23 | 6100600.0 | 4.23 |
| 2020-08-03 | 4.5 | 4.16 | 4.42 | 4.4 | 8480700.0 | 4.4 |
| 2020-07-31 | 4.28 | 4.02 | 4.22 | 4.07 | 6036500.0 | 4.07 |
| 2020-07-30 | 4.42 | 4.11 | 4.12 | 4.22 | 7532800.0 | 4.22 |
| 2020-07-29 | 4.47 | 4.16 | 4.43 | 4.22 | 7495400.0 | 4.22 |
| 2020-07-28 | 4.6 | 4.39 | 4.53 | 4.42 | 6500400.0 | 4.42 |
| 2020-07-27 | 4.55 | 4.4 | 4.5 | 4.5 | 5161400.0 | 4.5 |
| 2020-07-24 | 4.54 | 4.33 | 4.49 | 4.45 | 4561800.0 | 4.45 |
| 2020-07-23 | 4.84 | 4.48 | 4.81 | 4.57 | 6068900.0 | 4.57 |
| 2020-07-22 | 4.92 | 4.7 | 4.92 | 4.81 | 4635100.0 | 4.81 |
| 2020-07-21 | 5.17 | 4.83 | 5.11 | 4.87 | 7179700.0 | 4.87 |
| 2020-07-20 | 5.29 | 5.02 | 5.1 | 5.13 | 6388400.0 | 5.13 |
| 2020-07-17 | 5.15 | 4.98 | 5.02 | 5.04 | 6926100.0 | 5.04 |
| 2020-07-16 | 5.15 | 5.01 | 5.06 | 5.03 | 4025900.0 | 5.03 |
| 2020-07-15 | 5.36 | 5.0 | 5.24 | 5.23 | 5026800.0 | 5.23 |
| 2020-07-14 | 5.24 | 4.76 | 4.97 | 5.23 | 8497800.0 | 5.23 |
| 2020-07-13 | 5.45 | 4.94 | 5.42 | 4.95 | 8108300.0 | 4.95 |
| 2020-07-10 | 5.6 | 5.24 | 5.55 | 5.44 | 5611000.0 | 5.44 |
| 2020-07-09 | 5.82 | 5.41 | 5.58 | 5.53 | 9785700.0 | 5.53 |
| 2020-07-08 | 6.03 | 5.19 | 5.86 | 5.43 | 14754500.0 | 5.43 |
| 2020-07-07 | 5.56 | 4.92 | 4.96 | 5.41 | 10937500.0 | 5.41 |
| 2020-07-06 | 5.13 | 4.88 | 5.12 | 4.95 | 5395700.0 | 4.95 |
| 2020-07-02 | 5.07 | 4.76 | 4.95 | 5.02 | 6164300.0 | 5.02 |
| 2020-07-01 | 4.92 | 4.59 | 4.7 | 4.91 | 5441900.0 | 4.91 |
| 2020-06-30 | 4.91 | 4.56 | 4.9 | 4.76 | 8448600.0 | 4.76 |
| 2020-06-29 | 5.29 | 4.85 | 5.17 | 4.98 | 12983500.0 | 4.98 |
| 2020-06-26 | 4.9 | 4.38 | 4.41 | 4.83 | 16854700.0 | 4.83 |
| 2020-06-25 | 4.32 | 4.12 | 4.21 | 4.3 | 4922300.0 | 4.3 |
| 2020-06-24 | 4.33 | 4.06 | 4.23 | 4.22 | 5197300.0 | 4.22 |
| 2020-06-23 | 4.32 | 4.1 | 4.1 | 4.27 | 7058900.0 | 4.27 |
| 2020-06-22 | 4.13 | 3.84 | 3.98 | 4.12 | 7653100.0 | 4.12 |
| 2020-06-19 | 4.19 | 3.89 | 4.13 | 3.89 | 20221600.0 | 3.89 |
| 2020-06-18 | 4.21 | 3.91 | 4.08 | 4.11 | 5666400.0 | 4.11 |
| 2020-06-17 | 4.36 | 4.09 | 4.36 | 4.09 | 6175900.0 | 4.09 |
| 2020-06-16 | 4.61 | 4.27 | 4.57 | 4.37 | 6251500.0 | 4.37 |
| 2020-06-15 | 4.68 | 4.13 | 4.21 | 4.49 | 6547600.0 | 4.49 |
| 2020-06-12 | 4.37 | 4.08 | 4.37 | 4.29 | 5825200.0 | 4.29 |
| 2020-06-11 | 4.62 | 4.22 | 4.57 | 4.22 | 5661500.0 | 4.22 |
| 2020-06-10 | 4.65 | 4.35 | 4.44 | 4.57 | 6714500.0 | 4.57 |
| 2020-06-09 | 4.41 | 4.22 | 4.38 | 4.31 | 4836600.0 | 4.31 |
| 2020-06-08 | 4.55 | 4.22 | 4.31 | 4.4 | 6902500.0 | 4.4 |
| 2020-06-05 | 4.4 | 4.07 | 4.34 | 4.17 | 8176400.0 | 4.17 |
| 2020-06-04 | 4.64 | 4.33 | 4.45 | 4.36 | 6050400.0 | 4.36 |
| 2020-06-03 | 4.75 | 4.49 | 4.69 | 4.5 | 5425800.0 | 4.5 |
| 2020-06-02 | 4.8 | 4.5 | 4.73 | 4.73 | 5332500.0 | 4.73 |
| 2020-06-01 | 4.77 | 4.41 | 4.49 | 4.69 | 7272600.0 | 4.69 |
| 2020-05-29 | 4.63 | 4.24 | 4.57 | 4.5 | 8828800.0 | 4.5 |
| 2020-05-28 | 4.86 | 4.48 | 4.7 | 4.5 | 17379900.0 | 4.5 |
| 2020-05-27 | 5.12 | 4.33 | 5.1 | 5.04 | 9764600.0 | 5.04 |
| 2020-05-26 | 5.53 | 5.17 | 5.49 | 5.2 | 8045200.0 | 5.2 |
| 2020-05-22 | 5.47 | 5.23 | 5.3 | 5.45 | 3632900.0 | 5.45 |
| 2020-05-21 | 5.54 | 4.97 | 5.52 | 5.35 | 8888400.0 | 5.35 |
| 2020-05-20 | 5.64 | 5.05 | 5.18 | 5.61 | 12749600.0 | 5.61 |
| 2020-05-19 | 5.23 | 4.93 | 4.97 | 5.1 | 7928100.0 | 5.1 |
| 2020-05-18 | 5.37 | 4.83 | 5.27 | 4.93 | 11470300.0 | 4.93 |
| 2020-05-15 | 5.37 | 4.95 | 4.96 | 5.29 | 7321200.0 | 5.29 |
| 2020-05-14 | 5.25 | 4.68 | 4.7 | 5.08 | 9925900.0 | 5.08 |
| 2020-05-13 | 5.5 | 4.6 | 5.3 | 4.9 | 16402000.0 | 4.9 |
| 2020-05-12 | 6.29 | 5.37 | 6.17 | 5.41 | 23675000.0 | 5.41 |
| 2020-05-11 | 5.67 | 5.01 | 5.05 | 5.54 | 24643200.0 | 5.54 |
| 2020-05-08 | 4.78 | 3.92 | 3.92 | 4.7 | 21232900.0 | 4.7 |
| 2020-05-07 | 4.0 | 3.77 | 3.87 | 3.92 | 9003500.0 | 3.92 |
| 2020-05-06 | 4.16 | 3.82 | 4.06 | 3.86 | 12318400.0 | 3.86 |
| 2020-05-05 | 4.31 | 3.85 | 4.15 | 3.95 | 13392800.0 | 3.95 |
| 2020-05-04 | 3.93 | 3.38 | 3.45 | 3.93 | 9251100.0 | 3.93 |
| 2020-05-01 | 3.85 | 3.37 | 3.75 | 3.54 | 11651500.0 | 3.54 |
| 2020-04-30 | 4.14 | 3.73 | 3.84 | 3.91 | 16181700.0 | 3.91 |
| 2020-04-29 | 4.0 | 3.45 | 3.83 | 3.7 | 26642900.0 | 3.7 |
| 2020-04-28 | 3.57 | 3.21 | 3.57 | 3.34 | 7395600.0 | 3.34 |
| 2020-04-27 | 3.79 | 3.43 | 3.7 | 3.55 | 11716900.0 | 3.55 |
| 2020-04-24 | 3.65 | 3.03 | 3.06 | 3.56 | 12318400.0 | 3.56 |
| 2020-04-23 | 3.66 | 2.75 | 3.5 | 3.26 | 28256600.0 | 3.26 |
| 2020-04-22 | 3.49 | 3.25 | 3.4 | 3.45 | 6720600.0 | 3.45 |
| 2020-04-21 | 3.51 | 3.03 | 3.47 | 3.21 | 12921100.0 | 3.21 |
| 2020-04-20 | 3.84 | 3.33 | 3.34 | 3.47 | 21575100.0 | 3.47 |
| 2020-04-17 | 3.36 | 2.9 | 3.08 | 3.36 | 26562100.0 | 3.36 |
| 2020-04-16 | 2.9 | 2.5 | 2.72 | 2.59 | 12124800.0 | 2.59 |
| 2020-04-15 | 2.79 | 2.55 | 2.76 | 2.7 | 8410700.0 | 2.7 |
| 2020-04-14 | 2.95 | 2.36 | 2.43 | 2.76 | 24018200.0 | 2.76 |
| 2020-04-13 | 2.75 | 2.24 | 2.7 | 2.35 | 27014000.0 | 2.35 |
| 2020-04-09 | 2.15 | 1.99 | 2.0 | 2.07 | 9466600.0 | 2.07 |
| 2020-04-08 | 2.01 | 1.94 | 1.95 | 2.0 | 3895000.0 | 2.0 |
| 2020-04-07 | 2.15 | 1.91 | 2.11 | 1.94 | 4799300.0 | 1.94 |
| 2020-04-06 | 2.08 | 1.97 | 2.03 | 2.05 | 4654600.0 | 2.05 |
| 2020-04-03 | 2.0 | 1.88 | 1.94 | 1.95 | 2959000.0 | 1.95 |
| 2020-04-02 | 1.99 | 1.8 | 1.92 | 1.99 | 4299400.0 | 1.99 |
| 2020-04-01 | 2.01 | 1.82 | 1.95 | 1.9 | 4538400.0 | 1.9 |
| 2020-03-31 | 2.07 | 1.93 | 1.97 | 2.0 | 4053300.0 | 2.0 |
| 2020-03-30 | 2.02 | 1.9 | 2.0 | 1.99 | 6105000.0 | 1.99 |
| 2020-03-27 | 2.03 | 1.91 | 1.94 | 1.91 | 2676200.0 | 1.91 |
| 2020-03-26 | 2.15 | 1.92 | 2.03 | 1.99 | 4516900.0 | 1.99 |
| 2020-03-25 | 2.1 | 1.95 | 2.03 | 2.01 | 4157800.0 | 2.01 |
| 2020-03-24 | 2.1 | 1.89 | 2.03 | 2.0 | 4413400.0 | 2.0 |
| 2020-03-23 | 2.03 | 1.78 | 1.91 | 1.96 | 4250800.0 | 1.96 |
| 2020-03-20 | 2.13 | 1.75 | 2.02 | 1.87 | 7971000.0 | 1.87 |
| 2020-03-19 | 2.48 | 1.66 | 1.69 | 1.96 | 13649300.0 | 1.96 |
| 2020-03-18 | 2.08 | 1.58 | 1.8 | 1.6 | 7258800.0 | 1.6 |
| 2020-03-17 | 2.05 | 1.75 | 1.89 | 1.82 | 7535600.0 | 1.82 |
| 2020-03-16 | 2.19 | 1.75 | 2.0 | 1.75 | 7109700.0 | 1.75 |
| 2020-03-13 | 2.28 | 1.86 | 2.28 | 2.21 | 8199600.0 | 2.21 |
| 2020-03-12 | 2.75 | 2.02 | 2.25 | 2.02 | 6949900.0 | 2.02 |
| 2020-03-11 | 2.81 | 2.29 | 2.72 | 2.59 | 10140200.0 | 2.59 |
| 2020-03-10 | 3.63 | 2.66 | 3.62 | 2.81 | 9017200.0 | 2.81 |
| 2020-03-09 | 4.35 | 3.05 | 4.28 | 3.15 | 12136300.0 | 3.15 |
| 2020-03-06 | 4.25 | 3.7 | 3.76 | 4.11 | 15311700.0 | 4.11 |
| 2020-03-05 | 4.22 | 3.56 | 3.79 | 3.83 | 20753800.0 | 3.83 |
| 2020-03-04 | 3.7 | 3.18 | 3.21 | 3.51 | 10795400.0 | 3.51 |
| 2020-03-03 | 3.27 | 2.94 | 3.25 | 3.14 | 7389800.0 | 3.14 |
| 2020-03-02 | 3.33 | 2.95 | 3.08 | 3.26 | 10905100.0 | 3.26 |
| 2020-02-28 | 3.14 | 2.61 | 2.97 | 3.0 | 11143300.0 | 3.0 |
| 2020-02-27 | 3.05 | 2.55 | 2.85 | 2.75 | 12028800.0 | 2.75 |
| 2020-02-26 | 2.69 | 2.26 | 2.3 | 2.53 | 5759100.0 | 2.53 |
| 2020-02-25 | 2.52 | 2.26 | 2.45 | 2.27 | 4393900.0 | 2.27 |
| 2020-02-24 | 2.63 | 2.32 | 2.61 | 2.4 | 3265700.0 | 2.4 |
| 2020-02-21 | 2.81 | 2.54 | 2.73 | 2.55 | 2611100.0 | 2.55 |
| 2020-02-20 | 2.81 | 2.7 | 2.76 | 2.72 | 1733300.0 | 2.72 |
| 2020-02-19 | 2.99 | 2.74 | 2.95 | 2.81 | 3306000.0 | 2.81 |
| 2020-02-18 | 3.08 | 2.8 | 2.8 | 2.93 | 4120200.0 | 2.93 |