| 名前 | BioDelivery Sciences International Inc. Common Stock |
| ティッカー | BDSI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.34 | 4.2 | 4.34 | 4.29 | 1204800.0 | 4.29 |
| 2021-02-12 | 4.2 | 4.05 | 4.16 | 4.12 | 599300.0 | 4.12 |
| 2021-02-11 | 4.26 | 4.12 | 4.25 | 4.15 | 687400.0 | 4.15 |
| 2021-02-10 | 4.35 | 4.21 | 4.33 | 4.23 | 894400.0 | 4.23 |
| 2021-02-09 | 4.33 | 4.21 | 4.25 | 4.29 | 877600.0 | 4.29 |
| 2021-02-08 | 4.28 | 4.13 | 4.19 | 4.27 | 889200.0 | 4.27 |
| 2021-02-05 | 4.18 | 4.05 | 4.18 | 4.14 | 813500.0 | 4.14 |
| 2021-02-04 | 4.11 | 3.94 | 4.07 | 4.1 | 790800.0 | 4.1 |
| 2021-02-03 | 4.08 | 3.93 | 3.93 | 4.03 | 929400.0 | 4.03 |
| 2021-02-02 | 4.02 | 3.9 | 4.01 | 3.93 | 1224800.0 | 3.93 |
| 2021-02-01 | 3.99 | 3.82 | 3.94 | 3.96 | 801400.0 | 3.96 |
| 2021-01-29 | 4.04 | 3.85 | 3.89 | 3.85 | 1143300.0 | 3.85 |
| 2021-01-28 | 3.98 | 3.85 | 3.91 | 3.91 | 876500.0 | 3.91 |
| 2021-01-27 | 4.08 | 3.8 | 4.04 | 3.84 | 3008900.0 | 3.84 |
| 2021-01-26 | 4.21 | 4.07 | 4.2 | 4.07 | 908200.0 | 4.07 |
| 2021-01-25 | 4.24 | 4.07 | 4.17 | 4.2 | 1187700.0 | 4.2 |
| 2021-01-22 | 4.25 | 4.09 | 4.2 | 4.14 | 1265100.0 | 4.14 |
| 2021-01-21 | 4.32 | 4.18 | 4.31 | 4.21 | 1064800.0 | 4.21 |
| 2021-01-20 | 4.34 | 4.08 | 4.29 | 4.31 | 1466400.0 | 4.31 |
| 2021-01-19 | 4.4 | 4.28 | 4.32 | 4.3 | 1100500.0 | 4.3 |
| 2021-01-15 | 4.46 | 4.28 | 4.36 | 4.31 | 1097700.0 | 4.31 |
| 2021-01-14 | 4.59 | 4.33 | 4.51 | 4.35 | 6232700.0 | 4.35 |
| 2021-01-13 | 4.64 | 4.45 | 4.57 | 4.47 | 675400.0 | 4.47 |
| 2021-01-12 | 4.62 | 4.37 | 4.46 | 4.57 | 1406700.0 | 4.57 |
| 2021-01-11 | 4.54 | 4.41 | 4.5 | 4.45 | 555400.0 | 4.45 |
| 2021-01-08 | 4.87 | 4.44 | 4.86 | 4.49 | 1009000.0 | 4.49 |
| 2021-01-07 | 4.99 | 4.52 | 4.55 | 4.87 | 1762100.0 | 4.87 |
| 2021-01-06 | 4.62 | 4.4 | 4.44 | 4.5 | 971600.0 | 4.5 |
| 2021-01-05 | 4.44 | 4.21 | 4.27 | 4.44 | 999900.0 | 4.44 |
| 2021-01-04 | 4.34 | 4.18 | 4.25 | 4.29 | 670400.0 | 4.29 |
| 2020-12-31 | 4.27 | 4.17 | 4.27 | 4.2 | 500500.0 | 4.2 |
| 2020-12-30 | 4.3 | 4.09 | 4.1 | 4.27 | 837300.0 | 4.27 |
| 2020-12-29 | 4.22 | 4.06 | 4.15 | 4.09 | 499800.0 | 4.09 |
| 2020-12-28 | 4.43 | 4.15 | 4.41 | 4.16 | 545700.0 | 4.16 |
| 2020-12-24 | 4.34 | 4.26 | 4.32 | 4.3 | 215400.0 | 4.3 |
| 2020-12-23 | 4.39 | 4.24 | 4.3 | 4.32 | 425700.0 | 4.32 |
| 2020-12-22 | 4.52 | 4.24 | 4.51 | 4.25 | 548200.0 | 4.25 |
| 2020-12-21 | 4.6 | 4.38 | 4.42 | 4.48 | 804800.0 | 4.48 |
| 2020-12-18 | 4.59 | 4.46 | 4.54 | 4.54 | 1996300.0 | 4.54 |
| 2020-12-17 | 4.58 | 4.46 | 4.54 | 4.49 | 828100.0 | 4.49 |
| 2020-12-16 | 4.57 | 4.42 | 4.45 | 4.53 | 856300.0 | 4.53 |
| 2020-12-15 | 4.45 | 4.3 | 4.45 | 4.42 | 554000.0 | 4.42 |
| 2020-12-14 | 4.47 | 4.32 | 4.39 | 4.4 | 777000.0 | 4.4 |
| 2020-12-11 | 4.4 | 4.17 | 4.38 | 4.31 | 753700.0 | 4.31 |
| 2020-12-10 | 4.42 | 4.18 | 4.3 | 4.4 | 992300.0 | 4.4 |
| 2020-12-09 | 4.28 | 4.13 | 4.19 | 4.24 | 1087500.0 | 4.24 |
| 2020-12-08 | 4.25 | 4.01 | 4.22 | 4.17 | 1072000.0 | 4.17 |
| 2020-12-07 | 4.2 | 4.03 | 4.07 | 4.19 | 1373900.0 | 4.19 |
| 2020-12-04 | 4.06 | 3.86 | 3.86 | 4.03 | 1132400.0 | 4.03 |
| 2020-12-03 | 3.89 | 3.82 | 3.86 | 3.84 | 420600.0 | 3.84 |
| 2020-12-02 | 3.92 | 3.77 | 3.8 | 3.85 | 456300.0 | 3.85 |
| 2020-12-01 | 3.89 | 3.75 | 3.84 | 3.8 | 801200.0 | 3.8 |
| 2020-11-30 | 3.84 | 3.73 | 3.8 | 3.8 | 683300.0 | 3.8 |
| 2020-11-27 | 3.82 | 3.67 | 3.72 | 3.82 | 586000.0 | 3.82 |
| 2020-11-25 | 3.75 | 3.63 | 3.67 | 3.72 | 573500.0 | 3.72 |
| 2020-11-24 | 3.85 | 3.67 | 3.81 | 3.71 | 1049800.0 | 3.71 |
| 2020-11-23 | 4.1 | 3.8 | 4.06 | 3.81 | 819600.0 | 3.81 |
| 2020-11-20 | 4.13 | 3.97 | 4.03 | 3.99 | 701500.0 | 3.99 |
| 2020-11-19 | 4.11 | 3.9 | 4.01 | 4.1 | 860400.0 | 4.1 |
| 2020-11-18 | 4.16 | 3.86 | 3.9 | 4.01 | 1177200.0 | 4.01 |
| 2020-11-17 | 3.91 | 3.76 | 3.82 | 3.87 | 942700.0 | 3.87 |
| 2020-11-16 | 3.92 | 3.82 | 3.85 | 3.89 | 652500.0 | 3.89 |
| 2020-11-13 | 3.85 | 3.69 | 3.74 | 3.81 | 779600.0 | 3.81 |
| 2020-11-12 | 3.71 | 3.59 | 3.7 | 3.69 | 764700.0 | 3.69 |
| 2020-11-11 | 3.74 | 3.57 | 3.7 | 3.74 | 824000.0 | 3.74 |
| 2020-11-10 | 3.81 | 3.58 | 3.8 | 3.66 | 1626400.0 | 3.66 |
| 2020-11-09 | 3.83 | 3.52 | 3.52 | 3.58 | 1736600.0 | 3.58 |
| 2020-11-06 | 3.73 | 3.32 | 3.69 | 3.36 | 1520100.0 | 3.36 |
| 2020-11-05 | 3.94 | 3.67 | 3.74 | 3.68 | 2648100.0 | 3.68 |
| 2020-11-04 | 3.48 | 3.31 | 3.34 | 3.46 | 917000.0 | 3.46 |
| 2020-11-03 | 3.35 | 3.2 | 3.27 | 3.33 | 1147700.0 | 3.33 |
| 2020-11-02 | 3.25 | 3.05 | 3.21 | 3.22 | 610200.0 | 3.22 |
| 2020-10-30 | 3.17 | 3.05 | 3.11 | 3.16 | 610500.0 | 3.16 |
| 2020-10-29 | 3.14 | 3.04 | 3.11 | 3.12 | 714900.0 | 3.12 |
| 2020-10-28 | 3.19 | 3.07 | 3.17 | 3.15 | 905900.0 | 3.15 |
| 2020-10-27 | 3.31 | 3.16 | 3.26 | 3.24 | 567800.0 | 3.24 |
| 2020-10-26 | 3.43 | 3.24 | 3.4 | 3.26 | 737800.0 | 3.26 |
| 2020-10-23 | 3.45 | 3.24 | 3.24 | 3.4 | 853200.0 | 3.4 |
| 2020-10-22 | 3.3 | 3.18 | 3.28 | 3.25 | 1091000.0 | 3.25 |
| 2020-10-21 | 3.38 | 3.21 | 3.32 | 3.27 | 1583300.0 | 3.27 |
| 2020-10-20 | 3.56 | 3.3 | 3.51 | 3.31 | 1549000.0 | 3.31 |
| 2020-10-19 | 3.71 | 3.52 | 3.71 | 3.52 | 1103500.0 | 3.52 |
| 2020-10-16 | 3.84 | 3.66 | 3.75 | 3.69 | 1388600.0 | 3.69 |
| 2020-10-15 | 3.83 | 3.71 | 3.79 | 3.76 | 1035500.0 | 3.76 |
| 2020-10-14 | 4.04 | 3.79 | 4.0 | 3.8 | 1556800.0 | 3.8 |
| 2020-10-13 | 4.09 | 4.0 | 4.01 | 4.0 | 535000.0 | 4.0 |
| 2020-10-12 | 4.19 | 4.0 | 4.14 | 4.05 | 581600.0 | 4.05 |
| 2020-10-09 | 4.16 | 3.94 | 3.94 | 4.16 | 647300.0 | 4.16 |
| 2020-10-08 | 3.97 | 3.88 | 3.89 | 3.92 | 1112800.0 | 3.92 |
| 2020-10-07 | 3.85 | 3.73 | 3.76 | 3.83 | 1814600.0 | 3.83 |
| 2020-10-06 | 3.89 | 3.72 | 3.87 | 3.73 | 1088700.0 | 3.73 |
| 2020-10-05 | 3.9 | 3.83 | 3.85 | 3.84 | 378500.0 | 3.84 |
| 2020-10-02 | 3.83 | 3.7 | 3.74 | 3.83 | 347300.0 | 3.83 |
| 2020-10-01 | 3.82 | 3.69 | 3.78 | 3.81 | 748800.0 | 3.81 |
| 2020-09-30 | 3.85 | 3.7 | 3.71 | 3.73 | 1341000.0 | 3.73 |
| 2020-09-29 | 3.79 | 3.68 | 3.77 | 3.77 | 589500.0 | 3.77 |
| 2020-09-28 | 3.85 | 3.74 | 3.83 | 3.77 | 602900.0 | 3.77 |
| 2020-09-25 | 3.91 | 3.75 | 3.82 | 3.77 | 578200.0 | 3.77 |
| 2020-09-24 | 3.85 | 3.61 | 3.71 | 3.84 | 898500.0 | 3.84 |
| 2020-09-23 | 3.94 | 3.7 | 3.89 | 3.71 | 853600.0 | 3.71 |
| 2020-09-22 | 4.04 | 3.81 | 3.91 | 3.89 | 896900.0 | 3.89 |
| 2020-09-21 | 4.03 | 3.86 | 3.99 | 3.91 | 823800.0 | 3.91 |
| 2020-09-18 | 4.13 | 4.03 | 4.1 | 4.07 | 1000800.0 | 4.07 |
| 2020-09-17 | 4.1 | 3.94 | 3.97 | 4.05 | 465800.0 | 4.05 |
| 2020-09-16 | 4.12 | 4.0 | 4.1 | 4.01 | 622200.0 | 4.01 |
| 2020-09-15 | 4.22 | 4.01 | 4.14 | 4.06 | 683700.0 | 4.06 |
| 2020-09-14 | 4.18 | 4.03 | 4.03 | 4.12 | 1149900.0 | 4.12 |
| 2020-09-11 | 4.14 | 3.93 | 4.11 | 3.99 | 611600.0 | 3.99 |
| 2020-09-10 | 4.16 | 4.05 | 4.12 | 4.06 | 797500.0 | 4.06 |
| 2020-09-09 | 4.17 | 4.01 | 4.03 | 4.12 | 828700.0 | 4.12 |
| 2020-09-08 | 4.17 | 3.76 | 3.8 | 4.09 | 1511800.0 | 4.09 |
| 2020-09-04 | 3.95 | 3.67 | 3.83 | 3.82 | 1410900.0 | 3.82 |
| 2020-09-03 | 3.91 | 3.72 | 3.82 | 3.81 | 1338700.0 | 3.81 |
| 2020-09-02 | 3.86 | 3.66 | 3.78 | 3.82 | 1156600.0 | 3.82 |
| 2020-09-01 | 3.89 | 3.75 | 3.86 | 3.82 | 1188700.0 | 3.82 |
| 2020-08-31 | 4.04 | 3.74 | 3.82 | 3.91 | 1543000.0 | 3.91 |
| 2020-08-28 | 3.99 | 3.66 | 3.99 | 3.81 | 2807200.0 | 3.81 |
| 2020-08-27 | 4.25 | 3.89 | 4.24 | 3.95 | 1552500.0 | 3.95 |
| 2020-08-26 | 4.36 | 4.19 | 4.32 | 4.22 | 1245600.0 | 4.22 |
| 2020-08-25 | 4.58 | 4.27 | 4.58 | 4.36 | 1291500.0 | 4.36 |
| 2020-08-24 | 4.81 | 4.5 | 4.79 | 4.55 | 1042700.0 | 4.55 |
| 2020-08-21 | 5.09 | 4.55 | 5.0 | 4.72 | 1818300.0 | 4.72 |
| 2020-08-20 | 5.22 | 5.03 | 5.13 | 5.14 | 974700.0 | 5.14 |
| 2020-08-19 | 5.22 | 5.0 | 5.05 | 5.16 | 861800.0 | 5.16 |
| 2020-08-18 | 5.29 | 4.98 | 5.25 | 5.04 | 1432800.0 | 5.04 |
| 2020-08-17 | 5.41 | 5.07 | 5.22 | 5.27 | 2049500.0 | 5.27 |
| 2020-08-14 | 5.45 | 4.58 | 4.6 | 5.14 | 8104300.0 | 5.14 |
| 2020-08-13 | 4.59 | 4.49 | 4.53 | 4.54 | 476600.0 | 4.54 |
| 2020-08-12 | 4.67 | 4.49 | 4.62 | 4.58 | 681400.0 | 4.58 |
| 2020-08-11 | 4.78 | 4.54 | 4.7 | 4.57 | 815000.0 | 4.57 |
| 2020-08-10 | 4.73 | 4.42 | 4.5 | 4.59 | 1799600.0 | 4.59 |
| 2020-08-07 | 4.5 | 4.32 | 4.5 | 4.49 | 867400.0 | 4.49 |
| 2020-08-06 | 4.51 | 4.29 | 4.32 | 4.51 | 1326100.0 | 4.51 |
| 2020-08-05 | 4.45 | 4.17 | 4.32 | 4.36 | 1571800.0 | 4.36 |
| 2020-08-04 | 4.46 | 4.18 | 4.43 | 4.26 | 1228000.0 | 4.26 |
| 2020-08-03 | 4.47 | 4.18 | 4.23 | 4.45 | 689300.0 | 4.45 |
| 2020-07-31 | 4.23 | 4.06 | 4.19 | 4.19 | 742100.0 | 4.19 |
| 2020-07-30 | 4.2 | 4.06 | 4.06 | 4.17 | 460600.0 | 4.17 |
| 2020-07-29 | 4.25 | 4.02 | 4.18 | 4.14 | 788800.0 | 4.14 |
| 2020-07-28 | 4.29 | 4.16 | 4.21 | 4.18 | 467700.0 | 4.18 |
| 2020-07-27 | 4.2 | 4.02 | 4.05 | 4.2 | 728100.0 | 4.2 |
| 2020-07-24 | 4.22 | 4.04 | 4.22 | 4.07 | 1328300.0 | 4.07 |
| 2020-07-23 | 4.44 | 4.21 | 4.44 | 4.24 | 542200.0 | 4.24 |
| 2020-07-22 | 4.49 | 4.28 | 4.39 | 4.34 | 971300.0 | 4.34 |
| 2020-07-21 | 4.51 | 4.37 | 4.44 | 4.4 | 729600.0 | 4.4 |
| 2020-07-20 | 4.55 | 4.38 | 4.48 | 4.42 | 487700.0 | 4.42 |
| 2020-07-17 | 4.61 | 4.43 | 4.49 | 4.47 | 452500.0 | 4.47 |
| 2020-07-16 | 4.55 | 4.43 | 4.53 | 4.5 | 613300.0 | 4.5 |
| 2020-07-15 | 4.55 | 4.35 | 4.35 | 4.51 | 799700.0 | 4.51 |
| 2020-07-14 | 4.28 | 4.09 | 4.12 | 4.26 | 617300.0 | 4.26 |
| 2020-07-13 | 4.35 | 4.13 | 4.24 | 4.14 | 508900.0 | 4.14 |
| 2020-07-10 | 4.28 | 4.09 | 4.18 | 4.22 | 473100.0 | 4.22 |
| 2020-07-09 | 4.33 | 4.14 | 4.29 | 4.16 | 571600.0 | 4.16 |
| 2020-07-08 | 4.41 | 4.23 | 4.41 | 4.27 | 770000.0 | 4.27 |
| 2020-07-07 | 4.53 | 4.36 | 4.47 | 4.36 | 1756100.0 | 4.36 |
| 2020-07-06 | 4.58 | 4.42 | 4.52 | 4.49 | 1325300.0 | 4.49 |
| 2020-07-02 | 4.45 | 4.33 | 4.41 | 4.44 | 697100.0 | 4.44 |
| 2020-07-01 | 4.49 | 4.32 | 4.35 | 4.33 | 823100.0 | 4.33 |
| 2020-06-30 | 4.39 | 4.16 | 4.24 | 4.36 | 672500.0 | 4.36 |
| 2020-06-29 | 4.33 | 4.11 | 4.14 | 4.23 | 731500.0 | 4.23 |
| 2020-06-26 | 4.37 | 4.09 | 4.37 | 4.11 | 1764900.0 | 4.11 |
| 2020-06-25 | 4.49 | 4.31 | 4.41 | 4.39 | 643700.0 | 4.39 |
| 2020-06-24 | 4.61 | 4.41 | 4.52 | 4.43 | 612900.0 | 4.43 |
| 2020-06-23 | 4.76 | 4.55 | 4.7 | 4.59 | 942300.0 | 4.59 |
| 2020-06-22 | 4.74 | 4.46 | 4.57 | 4.69 | 723600.0 | 4.69 |
| 2020-06-19 | 4.71 | 4.57 | 4.65 | 4.62 | 1161200.0 | 4.62 |
| 2020-06-18 | 4.69 | 4.53 | 4.57 | 4.62 | 804400.0 | 4.62 |
| 2020-06-17 | 4.76 | 4.47 | 4.5 | 4.62 | 1431700.0 | 4.62 |
| 2020-06-16 | 4.83 | 4.45 | 4.81 | 4.48 | 1065400.0 | 4.48 |
| 2020-06-15 | 4.71 | 4.34 | 4.35 | 4.65 | 887800.0 | 4.65 |
| 2020-06-12 | 4.57 | 4.34 | 4.55 | 4.48 | 1282700.0 | 4.48 |
| 2020-06-11 | 4.84 | 4.37 | 4.65 | 4.39 | 1176500.0 | 4.39 |
| 2020-06-10 | 5.01 | 4.81 | 4.81 | 4.85 | 1555200.0 | 4.85 |
| 2020-06-09 | 5.23 | 4.76 | 5.17 | 4.77 | 1700600.0 | 4.77 |
| 2020-06-08 | 5.29 | 4.85 | 4.96 | 5.19 | 1212400.0 | 5.19 |
| 2020-06-05 | 4.92 | 4.75 | 4.82 | 4.81 | 1098800.0 | 4.81 |
| 2020-06-04 | 4.85 | 4.71 | 4.77 | 4.74 | 821900.0 | 4.74 |
| 2020-06-03 | 4.85 | 4.72 | 4.8 | 4.77 | 762600.0 | 4.77 |
| 2020-06-02 | 4.84 | 4.7 | 4.84 | 4.77 | 439500.0 | 4.77 |
| 2020-06-01 | 4.97 | 4.8 | 4.8 | 4.82 | 909000.0 | 4.82 |
| 2020-05-29 | 4.85 | 4.69 | 4.79 | 4.78 | 701900.0 | 4.78 |
| 2020-05-28 | 4.88 | 4.78 | 4.82 | 4.79 | 605500.0 | 4.79 |
| 2020-05-27 | 4.94 | 4.74 | 4.94 | 4.8 | 636400.0 | 4.8 |
| 2020-05-26 | 5.18 | 4.86 | 5.05 | 4.88 | 718800.0 | 4.88 |
| 2020-05-22 | 4.95 | 4.57 | 4.64 | 4.93 | 748200.0 | 4.93 |
| 2020-05-21 | 4.66 | 4.51 | 4.62 | 4.62 | 436800.0 | 4.62 |
| 2020-05-20 | 4.74 | 4.59 | 4.69 | 4.63 | 619400.0 | 4.63 |
| 2020-05-19 | 4.89 | 4.62 | 4.78 | 4.64 | 870400.0 | 4.64 |
| 2020-05-18 | 4.8 | 4.46 | 4.55 | 4.78 | 807300.0 | 4.78 |
| 2020-05-15 | 4.45 | 4.29 | 4.4 | 4.35 | 986400.0 | 4.35 |
| 2020-05-14 | 4.6 | 4.24 | 4.55 | 4.39 | 1202000.0 | 4.39 |
| 2020-05-13 | 5.09 | 4.63 | 5.0 | 4.67 | 952300.0 | 4.67 |
| 2020-05-12 | 5.2 | 4.75 | 4.78 | 5.02 | 1245200.0 | 5.02 |
| 2020-05-11 | 5.07 | 4.63 | 5.04 | 4.75 | 1579200.0 | 4.75 |
| 2020-05-08 | 5.39 | 4.86 | 5.24 | 5.08 | 1722400.0 | 5.08 |
| 2020-05-07 | 4.85 | 4.61 | 4.72 | 4.83 | 1382900.0 | 4.83 |
| 2020-05-06 | 4.67 | 4.44 | 4.46 | 4.64 | 625400.0 | 4.64 |
| 2020-05-05 | 4.61 | 4.37 | 4.55 | 4.42 | 1597000.0 | 4.42 |
| 2020-05-04 | 4.58 | 4.38 | 4.43 | 4.46 | 760200.0 | 4.46 |
| 2020-05-01 | 4.51 | 4.28 | 4.46 | 4.44 | 734600.0 | 4.44 |
| 2020-04-30 | 4.7 | 4.53 | 4.57 | 4.56 | 825500.0 | 4.56 |
| 2020-04-29 | 4.71 | 4.55 | 4.71 | 4.67 | 823500.0 | 4.67 |
| 2020-04-28 | 4.75 | 4.55 | 4.73 | 4.57 | 911900.0 | 4.57 |
| 2020-04-27 | 4.69 | 4.39 | 4.4 | 4.63 | 906000.0 | 4.63 |
| 2020-04-24 | 4.38 | 4.26 | 4.31 | 4.36 | 864600.0 | 4.36 |
| 2020-04-23 | 4.32 | 4.18 | 4.2 | 4.31 | 1365200.0 | 4.31 |
| 2020-04-22 | 4.35 | 4.17 | 4.35 | 4.21 | 963200.0 | 4.21 |
| 2020-04-21 | 4.18 | 4.03 | 4.12 | 4.06 | 528800.0 | 4.06 |
| 2020-04-20 | 4.3 | 4.14 | 4.22 | 4.17 | 546200.0 | 4.17 |
| 2020-04-17 | 4.3 | 4.12 | 4.22 | 4.25 | 766500.0 | 4.25 |
| 2020-04-16 | 4.27 | 4.02 | 4.23 | 4.12 | 505300.0 | 4.12 |
| 2020-04-15 | 4.28 | 4.03 | 4.15 | 4.21 | 822200.0 | 4.21 |
| 2020-04-14 | 4.36 | 4.05 | 4.13 | 4.26 | 1031800.0 | 4.26 |
| 2020-04-13 | 4.27 | 4.09 | 4.14 | 4.09 | 870100.0 | 4.09 |
| 2020-04-09 | 4.17 | 4.03 | 4.08 | 4.14 | 1045900.0 | 4.14 |
| 2020-04-08 | 4.1 | 3.93 | 3.97 | 4.04 | 768600.0 | 4.04 |
| 2020-04-07 | 4.13 | 3.88 | 4.03 | 3.94 | 811500.0 | 3.94 |
| 2020-04-06 | 4.04 | 3.81 | 3.86 | 3.95 | 747500.0 | 3.95 |
| 2020-04-03 | 3.95 | 3.7 | 3.78 | 3.79 | 721700.0 | 3.79 |
| 2020-04-02 | 3.79 | 3.61 | 3.7 | 3.78 | 1014100.0 | 3.78 |
| 2020-04-01 | 4.0 | 3.62 | 3.75 | 3.73 | 984400.0 | 3.73 |
| 2020-03-31 | 3.83 | 3.66 | 3.75 | 3.79 | 1858300.0 | 3.79 |
| 2020-03-30 | 3.79 | 3.53 | 3.6 | 3.73 | 1568700.0 | 3.73 |
| 2020-03-27 | 3.64 | 3.41 | 3.46 | 3.53 | 1071000.0 | 3.53 |
| 2020-03-26 | 3.63 | 3.34 | 3.35 | 3.51 | 1016600.0 | 3.51 |
| 2020-03-25 | 3.53 | 3.26 | 3.4 | 3.31 | 2136600.0 | 3.31 |
| 2020-03-24 | 3.41 | 3.16 | 3.24 | 3.4 | 843000.0 | 3.4 |
| 2020-03-23 | 3.19 | 2.85 | 3.12 | 3.11 | 988300.0 | 3.11 |
| 2020-03-20 | 3.69 | 3.03 | 3.44 | 3.24 | 1838600.0 | 3.24 |
| 2020-03-19 | 3.41 | 2.98 | 3.07 | 3.39 | 1217000.0 | 3.39 |
| 2020-03-18 | 3.72 | 2.91 | 3.51 | 3.06 | 2133600.0 | 3.06 |
| 2020-03-17 | 3.82 | 3.38 | 3.47 | 3.73 | 1317800.0 | 3.73 |
| 2020-03-16 | 3.73 | 3.4 | 3.5 | 3.45 | 2263500.0 | 3.45 |
| 2020-03-13 | 4.16 | 3.79 | 3.98 | 4.13 | 2142900.0 | 4.13 |
| 2020-03-12 | 3.82 | 3.41 | 3.73 | 3.76 | 1754700.0 | 3.76 |
| 2020-03-11 | 4.12 | 3.82 | 4.05 | 3.96 | 1338200.0 | 3.96 |
| 2020-03-10 | 4.35 | 4.09 | 4.29 | 4.1 | 1108000.0 | 4.1 |
| 2020-03-09 | 4.32 | 3.95 | 4.12 | 4.19 | 882700.0 | 4.19 |
| 2020-03-06 | 4.48 | 4.32 | 4.46 | 4.46 | 1231100.0 | 4.46 |
| 2020-03-05 | 4.72 | 4.5 | 4.66 | 4.58 | 1003300.0 | 4.58 |
| 2020-03-04 | 5.07 | 4.69 | 5.0 | 4.72 | 1319100.0 | 4.72 |
| 2020-03-03 | 5.07 | 4.79 | 5.05 | 4.91 | 1522200.0 | 4.91 |
| 2020-03-02 | 5.08 | 4.8 | 4.9 | 5.03 | 1137900.0 | 5.03 |
| 2020-02-28 | 4.9 | 4.66 | 4.66 | 4.86 | 1054800.0 | 4.86 |
| 2020-02-27 | 4.95 | 4.62 | 4.85 | 4.84 | 1348000.0 | 4.84 |
| 2020-02-26 | 5.13 | 4.87 | 5.13 | 4.93 | 1022600.0 | 4.93 |
| 2020-02-25 | 5.29 | 5.08 | 5.27 | 5.11 | 856500.0 | 5.11 |
| 2020-02-24 | 5.45 | 5.14 | 5.42 | 5.25 | 1484000.0 | 5.25 |
| 2020-02-21 | 5.61 | 5.22 | 5.29 | 5.56 | 1074200.0 | 5.56 |
| 2020-02-20 | 5.39 | 5.19 | 5.35 | 5.28 | 1053300.0 | 5.28 |
| 2020-02-19 | 5.41 | 5.28 | 5.38 | 5.35 | 864500.0 | 5.35 |
| 2020-02-18 | 5.35 | 5.24 | 5.28 | 5.32 | 596700.0 | 5.32 |